Rivaldi_Prediction/data/featuSGD/US3021301094_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
3881,2000-02-04,11.21875,11.375,10.953125,11.140625,692400.0,0.01412429378531077,1.16,0.125,53.380759728804186,52.257690313139264,-0.579498635664935,-0.6238000890807669,-1.156266964911044,-1.1557403042806271,20.77422538048092,0.421875,0.038940329475298796,0.5988276958465573,0.06506145601828273,1.1325939356748318,0.33194457593242,0.8657108157606945,-1.53125,90.74074074074075,36.748173991187386,0.26688311991413755,2,-0.6875,-0.6875,-0.6875,-1.453125,-2.5,4,-0.18105849582172706,-1.5833333333333333,11.0625,15.0,10.453125,11.444613235314064,10.554688453674316,-0.18105849582172706
3882,2000-02-07,10.59375,11.3125,10.484375,11.3125,709600.0,-0.055710306406685284,1.3043478260869565,-9.2,52.81690140845069,52.80583499735295,0.06727275906249908,-0.000680986834364461,-0.531266964911044,-0.5307403042806271,20.674986314685682,0.828125,0.04165011698681376,-0.025000381469727273,-0.5588948007025341,0.5088940377630795,-0.29194759108613155,0.241946828146677,-0.8387499999999992,53.70370370370371,-2.0376057931788765,0.2669472096164038,2,-0.0625,-0.0625,-0.0625,-0.828125,-1.671875,0,-0.13864306784660763,1.16,11.21875,-1.5833333333333333,11.0625,15.0,10.453125,-0.13864306784660763
3883,2000-02-08,10.546875,10.9375,10.46875,10.875,1979600.0,-0.004424778761061954,1.0689655172413792,0.45652173913043476,49.090886492758564,52.553932473033456,0.13714286511091345,0.02988223767431819,-0.48439196491104397,-0.48386530428062713,20.579947534996766,0.46875,0.04348101882637323,-0.06054720878601039,-0.5902197118867392,0.4691252943147184,-0.3253834603363739,0.2042890427643531,-0.7270749999999992,50.92592592592593,-5.392473797496201,0.26483625155036394,2,-0.015625,-0.015625,-0.015625,-0.78125,-0.90625,1,-0.1318518518518519,1.3043478260869565,10.59375,1.16,11.21875,-1.5833333333333333,11.0625,-0.1318518518518519
3884,2000-02-09,10.0,10.78125,9.828125,10.5625,1277200.0,-0.051851851851851816,-1.103448275862069,1.7142857142857142,38.775488414882616,51.250929824180005,0.6357474263012453,0.5651213237205415,0.06248303508895603,0.06300969571937287,20.82995606313014,0.953125,0.032595399976379724,-0.5816409587860107,-1.1763311687580913,0.01304925118606981,-0.8789860637720519,-0.2842958537999696,1.375,11.11111111111111,-44.35867296669784,0.29734510498604055,2,0.53125,0.53125,0.53125,-0.234375,-0.2578115463256836,2,-0.09999999999999998,1.0689655172413792,10.546875,1.3043478260869565,10.59375,1.16,11.21875,-0.09999999999999998
3885,2000-02-10,9.304688453674316,10.125,8.890625,10.078125,3404000.0,-0.06953115463256831,1.8468499776204181,1.374998304578993,30.858466574655978,49.28512327777119,1.237016169949829,1.2682327466119077,0.7577945814146396,0.7583212420450565,21.467641861110142,1.234375,0.018507880863722903,-1.2406244277954102,-2.0328433005946565,-0.44840555499616386,-1.6367338641950333,-0.844514991395787,2.0393740463256833,16.66670505355739,-39.48037969472847,0.3961094363996236,2,0.8281240463256836,0.8281240463256836,1.2265615463256836,0.4609365463256836,0.007811546325683594,3,-0.042821256795221085,-1.103448275862069,10.0,1.0689655172413792,10.546875,1.3043478260869565,10.59375,-0.042821256795221085
3886,2000-02-11,9.5,9.53125,9.125,9.5,3893200.0,0.020990659418430813,12.0,-0.0,35.58556973356751,48.10439507623309,0.9848280058115915,1.0621564265821668,0.562483035088956,0.5630096957193729,22.139788991996127,0.40625,-0.02625144133022239,-1.003906631469727,-1.9206939189745569,-0.08711934396489696,-1.4623002752221428,-0.545512987717311,1.7459249999999997,25.161290322580644,-32.87660705460064,0.4583936437524153,2,0.6328125,0.6328125,1.03125,0.265625,0.4453134536743164,4,-0.09128279435007192,1.8468499776204181,9.304688453674316,-1.103448275862069,10.0,1.0689655172413792,10.546875,-0.09128279435007192
3887,2000-02-14,9.429688453674316,9.8125,9.40625,9.484375,2596800.0,-0.007401215402703554,-6.999924880513066,-100.0,34.95573596054855,46.35670484965665,0.9847865213196805,1.0574715210589378,0.6327945814146396,0.6333212420450565,22.60660814419374,0.40625,-0.07521282360541193,-0.9921869277954105,-1.985948034930125,0.0015741793393040382,-1.489067481362767,-0.4953063742280541,1.7220245463256827,26.335924454317748,-31.188779587497024,0.4968805535673569,2,0.7031240463256836,0.7031240463256836,1.1015615463256836,0.3359365463256836,0.7890615463256836,0,-0.07539363120711551,12.0,9.5,1.8468499776204181,9.304688453674316,-1.103448275862069,10.0,-0.07539363120711551
3888,2000-02-15,9.375,9.53125,9.3125,9.5,1386000.0,-0.00579960344851127,1.3333333333333333,2.2857541461032733,29.672885601228003,43.14877022799636,0.9549628030103179,1.0814648628618588,0.687483035088956,0.6880096957193729,23.136285231300935,0.21875,-0.10735733691056737,-0.9921878814697269,-2.090018449079242,0.10564268613978811,-1.5411031652744835,-0.4432725976649703,1.68626948,25.6198347107438,-28.2562045626303,0.5489152838047574,2,0.7578125,0.7578125,1.15625,0.390625,1.34375,1,-0.04833333333333334,-6.999924880513066,9.429688453674316,12.0,9.5,1.8468499776204181,9.304688453674316,-0.04833333333333334
3889,2000-02-16,9.421875,9.578125,9.3125,9.390625,1514000.0,0.004999999999999893,-1.8333333333333333,-0.25,30.64515040252286,39.531316035268766,0.8341401515487092,0.9938656968034092,0.640608035088956,0.6411346957193729,23.65343360142966,0.265625,-0.13549196463459978,-0.88710970878601,-2.0571627199034275,0.2829433023314074,-1.4721362143447188,-0.3020832032273013,1.5525687008000002,43.037974683544306,-7.617181632347631,0.585026505558709,2,0.7109375,0.7109375,1.109375,0.34375,1.546875,2,0.023217247097844007,1.3333333333333333,9.375,-6.999924880513066,9.429688453674316,12.0,9.5,0.023217247097844007
3890,2000-02-17,9.125,9.578125,8.875,9.578125,1335200.0,-0.031509121061359835,2.103448275862069,-14.5,29.887621216539358,36.92096731168379,0.9244992524295892,1.2379170632829872,0.937483035088956,0.9380096957193729,24.373533959702858,0.703125,-0.19480109802001877,-1.110156536102295,-2.3841944367994454,0.16388136459485558,-1.7471754864508693,-0.47313758575372056,1.7660909527679998,26.666666666666668,-22.82949860743162,0.637018950348575,2,0.96875,1.0,1.40625,0.640625,1.46875,3,0.06763709081362368,-1.8333333333333333,9.421875,1.3333333333333333,9.375,-6.999924880513066,9.429688453674316,0.06763709081362368
3891,2000-02-18,8.65625,9.1875,8.65625,9.1875,1092400.0,-0.05136986301369861,1.0,1.1724137931034482,26.043719626508434,33.94616933591243,1.1080567488763915,1.6380559757948845,1.406233035088956,1.4067596957193729,25.21221375195325,0.53125,-0.2897675915842193,-1.4820315361022942,-2.9247432360732546,-0.03931983613133383,-2.2033873860877744,-0.760675686116814,2.1138754956019206,0.0,-46.89544432670513,0.7213558499854799,2,1.140625,1.359375,1.875,1.109375,2.328125,4,0.07581227436823101,2.103448275862069,9.125,-1.8333333333333333,9.421875,1.3333333333333333,9.375,0.07581227436823101
3892,2000-02-22,8.546875,8.71875,8.40625,8.6875,1075600.0,-0.012635379061371799,2.076923076923077,0.2647058823529412,25.048525923592507,31.274795939338425,1.0019099782407181,1.6797257119508746,1.515608035088956,1.5161346957193729,26.18274013642087,0.3125,-0.46605622409231984,-1.4937502861022942,-3.0896483593942445,0.10214778718965611,-2.2916993227482703,-0.6958012494563182,2.0541404559537675,12.0,-32.334994307520134,0.7979490366459753,2,1.046875,1.34375,1.984375,1.21875,2.328125,1,0.16361985564013937,1.0,8.65625,2.103448275862069,9.125,-1.8333333333333333,9.421875,0.16361985564013937
3893,2000-02-23,8.15625,8.59375,8.15625,8.546875,2822800.0,-0.04570383912248632,-1.24,2.7777777777777777,23.369553439177793,29.563025386482334,1.13736941458456,1.9883171861335125,1.906233035088956,1.9067596957193729,27.28739606526,0.4375,-0.6468120576694893,-1.767578363418579,-3.5547761781817844,0.01961945134462617,-2.661177270800181,-0.8739794560369774,2.2252889103583904,0.0,-40.061383424330685,0.8935989073816025,2,0.984375,1.609375,2.375,1.609375,2.390625,2,0.2528735632183907,2.076923076923077,8.546875,1.0,8.65625,2.103448275862069,9.125,0.2528735632183907
3894,2000-02-24,8.34375,8.90625,8.21875,8.28125,1948400.0,0.02298850574712641,-6.333333333333333,-0.16,15.060223834902033,27.807665082065228,0.7713377874437324,1.699677931886729,1.718733035088956,1.7192596957193729,28.169779249708405,0.75,-0.793492286458573,-1.4605471134185795,-3.3370370353143084,0.4159428084771495,-2.398792074366444,-0.522302152470715,1.7707542411153838,13.186813186813188,-20.555042610975114,0.9382449609478642,2,0.640625,1.421875,2.1875,1.421875,1.59375,3,0.28464419475655434,-1.24,8.15625,2.076923076923077,8.546875,1.0,8.65625,0.28464419475655434
3895,2000-02-25,8.492188453674316,8.53125,8.3125,8.46875,1822400.0,0.017790376470329994,3.307732757406451,0.3750152587890625,14.889339673131488,25.508083964239002,0.5537595381033835,1.4489353476646691,1.5702945814146396,1.5708212420450565,29.099847517886516,0.21875,-0.9392635374963749,-1.1999993324279785,-3.110137534238687,0.71013886938273,-2.1550684333333336,-0.2449302315226234,1.3873252785072214,32.57585005326705,5.794299700008452,0.9550691009053544,2,0.4921865463256836,1.2734365463256836,2.0390615463256836,1.2734365463256836,0.7265615463256836,4,0.2916281898165072,-6.333333333333333,8.34375,-1.24,8.15625,2.076923076923077,8.546875,0.2916281898165072
3896,2000-02-28,9.773438453674316,9.78125,8.375,8.421875,1756000.0,0.1508739480982244,1.0571442920928378,57.66436098791553,40.96386402835058,26.175653749550335,-0.765080622526682,0.11448604785107008,0.2890445814146396,0.28957124204505647,29.173359457818858,1.40625,-0.9898851689502344,0.11875066757202113,-1.7517112377349093,1.9892125728789516,-0.8164802850814432,1.0539816202254855,-1.6171884536743164,99.51928945688101,72.99781296027052,0.9352309526534651,2,-0.8046884536743164,-0.007813453674316406,0.7578115463256836,-0.007813453674316406,0.1171865463256836,0,0.08393274794883343,3.307732757406451,8.492188453674316,-6.333333333333333,8.34375,-1.24,8.15625,0.08393274794883343
3897,2000-02-29,9.4375,9.671875,9.109375,9.59375,1502400.0,-0.03437259622257305,2.6,-0.11560685484297747,38.51132686084142,27.15770277839627,-0.47820604757149177,0.3833197488250448,0.624983035088956,0.6255096957193729,29.250844074330473,0.6640634536743164,-0.9569180053338915,-0.1621096134185791,-1.9872475244088434,1.6630282975716861,-1.0746785689137113,0.7504593420765531,-1.2487499999999994,78.84615384615384,53.12267689243574,0.9125689554951326,2,-0.46875,0.328125,1.09375,0.328125,0.421875,1,0.16390728476821192,1.0571442920928378,9.773438453674316,3.307732757406451,8.492188453674316,-6.333333333333333,8.34375,0.16390728476821192
3898,2000-03-01,9.507813453674316,9.65625,9.34375,9.65625,1018000.0,0.007450432177410926,3.2105533675560722,0.949993896484375,44.34471596742894,28.679876730052506,-0.589713336394798,0.2430152519357449,0.5546695814146396,0.5551962420450565,29.126835939376562,0.3125,-0.955437204343804,-0.03945240974426234,-1.8084434068767123,1.7295385873881877,-0.9239479083104865,0.8450430888219618,-1.2872134536743154,82.50006103515625,52.65919004725339,0.8844954985662248,3,-0.5390634536743164,0.2578115463256836,1.0234365463256836,0.2578115463256836,0.3984365463256836,2,0.14379610548599175,2.6,9.4375,1.0571442920928378,9.773438453674316,3.307732757406451,8.492188453674316,0.14379610548599175
3899,2000-03-02,9.664063453674316,10.0,9.3125,9.40625,1496800.0,0.016433852090316003,-2.087712685648203,-1.7368596889114472,54.713112396184,31.438264638901906,-0.7911991176209714,0.0259502366651585,0.3984195814146396,0.39894624204505647,27.83453019461807,0.6875,-0.9424255883423438,0.15625066757202077,-1.562147818672866,1.8746491538169066,-0.7029485755504226,1.015449910694464,-1.4122504536743161,80.09264910662615,46.57832466869973,0.8591992431224429,3,-0.5859384536743164,0.1015615463256836,0.8671865463256836,0.1015615463256836,-0.1796884536743164,3,0.09134993272317926,3.2105533675560722,9.507813453674316,2.6,9.4375,1.0571442920928378,9.773438453674316,0.09134993272317926
3900,2000-03-03,9.75,9.78125,9.5,9.71875,636800.0,0.008892382250761166,5.0,0.1212116728379763,53.375525687546514,34.47513197901725,-0.8707217185719873,-0.17218518701329444,0.31248303508895603,0.31300969571937287,28.68650886597942,0.28125,-0.9049352357982237,0.3078122138977051,-1.2536791750452956,1.8693036028407057,-0.47293348057379525,1.0885579083692054,-1.4282595199999992,84.61538461538461,47.977172620341676,0.7807456944715006,3,-0.671875,0.015625,0.78125,0.015625,-0.453125,4,0.019230769230769162,-2.087712685648203,9.664063453674316,3.2105533675560722,9.507813453674316,2.6,9.4375,0.019230769230769162
3901,2000-03-06,9.1875,9.75,9.1875,9.734375,1230800.0,-0.05769230769230771,-1.0571428571428572,-17.5,47.113584643428766,36.926805170110164,-0.2513736529069224,0.24278376115834632,0.874983035088956,0.8755096957193729,29.83962443933895,0.5625,-0.8880391587944114,-0.15312528610229492,-1.4737397116590234,1.1674891394544336,-0.8134324988806583,0.5071819266760684,-0.7986291391999991,8.771929824561402,-27.96449227354085,0.6603072127783642,3,-0.109375,0.578125,1.34375,0.578125,0.3203134536743164,0,0.00340136054421758,5.0,9.75,-2.087712685648203,9.664063453674316,3.2105533675560722,9.507813453674316,0.00340136054421758
3902,2000-03-07,9.125,9.28125,9.0,9.28125,883200.0,-0.006802721088435382,2.6,0.2857142857142857,47.026023654402316,39.555301860690676,-0.10978785532660851,0.19985344390467574,0.937483035088956,0.9380096957193729,30.271741142278373,0.28125,-0.8456367215278728,-0.1421877861022942,-1.3256188440187504,1.041243271814162,-0.7339033150605232,0.4495277428559348,-0.6716839736319997,12.5,-24.583326464141138,0.5917155289582283,3,-0.015625,0.640625,1.40625,0.640625,0.65625,1,0.08390410958904115,-1.0571428571428572,9.1875,5.0,9.75,-2.087712685648203,9.664063453674316,0.08390410958904115
3903,2000-03-08,9.15625,9.28125,9.0,9.125,1740400.0,0.003424657534246478,1.0,-0.2,46.82835965359376,43.085094729434196,0.017578086077186583,0.062272296673548055,0.906233035088956,0.9067596957193729,30.69980941468612,0.28125,-0.7334508764642109,-0.04140653610229528,-1.0602225681953534,0.9774094959907629,-0.5508145521488252,0.4680014799442347,-0.6410666146867197,15.625,-19.84979704346418,0.5094080160465295,3,0.0,0.609375,1.375,0.609375,0.46875,2,0.07679180887372006,2.6,9.125,-1.0571428571428572,9.1875,5.0,9.75,0.07679180887372006
3904,2000-03-09,9.0,9.15625,8.953125,9.03125,2971200.0,-0.017064846416382284,-2.25,-1.0,48.455599183496105,46.814679119474704,0.3092250182242129,0.14731654729868282,1.062483035088956,1.0630096957193729,30.174800494959985,0.203125,-0.6013317585520106,-0.14765653610229457,-1.0964227245520881,0.801109652347499,-0.6220396303271905,0.3267265581226013,-0.42542395009925116,5.660377358490567,-29.65096083385198,0.4743830942248966,3,0.1875,0.765625,1.53125,0.765625,0.55078125,3,0.10069444444444442,1.0,9.15625,2.6,9.125,-1.0571428571428572,9.1875,0.10069444444444442
3905,2000-03-10,8.90625,9.03125,8.84375,9.0,1376400.0,-0.01041666666666663,1.4,3.0,53.404253550815774,48.19694462197084,0.5228719490596987,0.22101772844842493,1.156233035088956,1.1567596957193729,28.613632714388537,0.1875,-0.41324027125402196,-0.2214846134185784,-1.1730957142265552,0.7301264873893984,-0.6972901638225668,0.25432093698541003,-0.2746569920952808,6.896551724137931,-31.523135176317957,0.4758055504039881,3,0.515625,0.859375,1.625,0.859375,-0.125,4,0.06491228070175437,-2.25,9.0,1.0,9.15625,2.6,9.125,0.06491228070175437
3906,2000-03-13,8.632813453674316,8.859375,8.46875,8.84375,2150800.0,-0.030701647306743407,2.225819154088781,2.2499898274739585,51.12017508508249,49.59792775799763,0.6900631742287366,0.44918573668397066,1.4296695814146396,1.4301962420450565,27.175351522726977,0.4375,-0.20638349746136342,-0.45156183242797887,-1.4107492434685813,0.5076255786126236,-0.9311555379482801,0.028031873092322357,1.3671865463256836,20.192425067608173,-20.678174191495085,0.4795937055203013,3,0.6015615463256836,1.1328115463256836,1.8984365463256836,1.1328115463256836,1.6953115463256836,0,0.07692295795445969,1.4,8.90625,-2.25,9.0,1.0,9.15625,0.07692295795445969
3907,2000-03-14,8.71875,8.78125,8.609375,8.65625,1354400.0,0.0099546395606529,-1.2,-0.2962976358942595,57.96460176991151,51.11124840271792,0.5492047980901322,0.3238610965430233,1.343733035088956,1.3442596957193729,26.351719567445077,0.171875,0.0047302951404102345,-0.3300783634185791,-1.2880764204446606,0.6279196936075024,-0.8090773919316199,0.14892066509446167,1.2506249999999994,30.76923076923077,-14.64038589661708,0.4789990285130405,3,0.515625,1.015625,1.8125,1.046875,1.421875,1,0.09050190149669568,2.225819154088781,8.632813453674316,1.4,8.90625,-2.25,9.0,0.09050190149669568
3908,2000-03-15,8.921875,8.9375,8.65625,8.71875,2438400.0,0.023297491039426577,1.4,3.25,58.14977973568283,51.4931003293289,0.2840998768204699,0.0896446688381971,1.140608035088956,1.1411346957193729,25.245480473260262,0.28125,0.01119173633449222,-0.10429711341857839,-1.0511839152680178,0.842589688430861,-0.5777405143432972,0.3691462875061404,1.0174874999999997,65.9090909090909,15.745068209739848,0.4734434009247196,3,0.203125,0.625,1.609375,0.84375,1.140625,2,0.09632224168126102,-1.2,8.71875,2.225819154088781,8.632813453674316,1.4,8.90625,0.09632224168126102
3909,2000-03-16,9.640625,10.046875,9.046875,9.125,966000.0,0.08056042031523636,-1.9767441860465116,2.5384615384615383,63.94686071913097,52.66769311061606,-0.48983599714995485,-0.6449434412055446,0.3990734583462796,0.42238469571937287,23.95570062789296,1.125,0.0771985388923806,0.6035153865814209,-0.3673662985468855,1.5743970717097273,0.11807454401726858,1.0889562291455732,-1.171875,74.25742574257426,20.965247460384987,0.4854408425641532,3,-0.3828125,-0.171875,0.890625,0.125,-0.015625,3,-0.0016207455429497752,1.4,8.921875,-1.2,8.71875,2.225819154088781,8.632813453674316,-0.0016207455429497752
3910,2000-03-17,9.742188453674316,10.1875,9.40625,9.546875,875600.0,0.010534944951630765,-2.278681963447019,0.3787897283380682,49.46808510638298,52.929304273166515,-0.6622686728618579,-0.7356131766955549,0.27442840048526307,0.32082124204505647,22.169363410773876,0.78125,0.10353272852124462,0.6742194175720222,-0.3463860572644144,1.6948248924084588,0.1639166801538039,1.1845221549902405,-1.2418759536743167,74.09096457741478,25.545477722118363,0.5103027374182179,3,-0.4140634536743164,-0.5703134536743164,0.7890615463256836,0.023436546325683594,0.9453115463256836,4,-0.019647249135498535,-1.9767441860465116,9.640625,1.4,8.921875,-1.2,8.71875,-0.019647249135498535
3911,2000-03-20,9.3125,9.6875,9.28125,9.6875,934800.0,-0.04410594762332454,1.1666666666666667,-1.9199906250457761,47.938144329896915,53.03065101488814,-0.23801400760184777,-0.2679787038727497,0.6738033593567039,0.7505096957193729,19.97571700959235,0.4609384536743164,0.05284953559801764,0.21171846389770543,-0.7952591313168842,1.218696059112295,-0.2917703337095894,0.7152072615050002,-0.7446999999999999,44.554455445544555,-0.15166570684848324,0.5034887976072947,3,0.015625,-0.140625,0.8203125,0.453125,1.1875,0,-0.057046979865771785,-2.278681963447019,9.742188453674316,-1.9767441860465116,9.640625,1.4,8.921875,-0.057046979865771785
3912,2000-03-21,9.945313453674316,10.03125,9.3125,9.40625,686000.0,0.06795312254220853,1.0219807343276934,-1.4375025431315105,56.08695652173913,54.059384000237635,-0.8294551047978569,-0.833380764623147,0.020175175503931442,0.11769624204505647,17.59935099322062,0.71875,0.013332765327678686,0.774609994888305,-0.2641299929035874,1.8133499826801973,0.2552400009923588,1.2939799887842511,-1.3127254536743163,84.18373575015944,42.430029349510946,0.5193699938959466,3,-0.6171884536743164,-0.7734384536743164,0.1874990463256836,-0.1796884536743164,0.4648427963256836,1,0.03849165218460282,1.1666666666666667,9.3125,-2.278681963447019,9.742188453674316,-1.9767441860465116,9.640625,0.03849165218460282
3913,2000-03-22,10.21875,10.375,10.0,10.125,1466800.0,0.027494009877050418,-1.1818181818181819,0.1739127358031593,57.473673281680014,55.061392233369176,-1.0463624608914337,-0.9954127267485671,-0.27636507425966705,-0.15574030428062713,15.028364218901146,0.4296865463256836,0.053005172768919806,0.94492154121399,-0.0791825900701344,1.9690256724981143,0.4328694755719269,1.456973606856053,-1.523965519999999,88.23529411764706,49.21076694881059,0.5120520656420623,3,-0.796875,-0.953125,-0.0859375,-0.453125,0.46875,2,-0.007645259938837912,1.0219807343276934,9.945313453674316,1.1666666666666667,9.3125,-2.278681963447019,9.742188453674316,-0.007645259938837912
3914,2000-03-23,10.71875,10.875,10.0,10.0625,2198800.0,0.04892966360856277,-1.24,7.0,61.74242424242424,55.98785564354789,-1.4269807298873918,-1.3790661448644972,-0.7858237125512133,-0.6557403042806271,13.343348404125729,0.875,0.11514814770768389,1.3261715412139896,0.20955351658461652,2.4427895658433627,0.7678625288993022,1.884480553528677,-1.923152588799999,90.19607843137256,54.586417902101914,0.5583090123146867,3,-1.046875,-1.203125,-0.5859375,-0.953125,-0.53125,3,-0.061224489795918324,-1.1818181818181819,10.21875,1.0219807343276934,9.945313453674316,1.1666666666666667,9.3125,-0.061224489795918324
3915,2000-03-24,10.96875,10.984375,10.625,10.71875,1048400.0,0.023323615160349753,1.5555555555555556,0.38095238095238093,73.36065573770492,58.459020160505936,-1.5127273747473549,-1.5115112314750867,-1.0269571025997308,-0.9057403042806271,11.611583717283052,0.359375,0.18922409040425414,1.452343463897705,0.21354805384935105,2.691138873946059,0.8329457588735281,2.071741168921882,-2.0068003816959994,99.08256880733946,57.59635084497715,0.6193977050241767,3,-1.171875,-1.3984375,-0.8359375,-1.203125,-1.03125,4,-0.12250712250712248,-1.24,10.71875,-1.1818181818181819,10.21875,1.0219807343276934,9.945313453674316,-0.12250712250712248
3916,2000-03-27,10.59375,11.03125,10.5625,11.03125,2210400.0,-0.03418803418803418,1.1428571428571428,-1.75,67.80303030303031,59.552178886408036,-0.9278944277314096,-1.1298315756626458,-0.6568358479482281,-0.5307403042806271,12.337238290895911,0.46875,0.26558480724809286,1.0363278865814216,-0.28955809753761663,2.36221387070046,0.3733848945219034,1.6992708786409398,-1.4295578435263998,74.54545454545455,28.178493871557066,0.6629429920595189,3,-0.75,-1.0,-0.484375,-0.828125,-1.12109375,0,0.008849557522123908,1.5555555555555556,10.96875,-1.24,10.71875,-1.1818181818181819,10.21875,0.008849557522123908
3917,2000-03-28,10.984375,11.25,10.59375,10.710938453674316,1311200.0,0.03687315634218291,-1.5846105307043818,-0.6249978201729911,70.38327526132404,60.911456167034835,-1.076554447859369,-1.4742101630637894,-1.0718276986387352,-0.9213653042806271,13.194898851720888,0.65625,0.34503238197032715,1.349609136581421,-0.11955080366733739,2.818769076830179,0.6150291664570418,2.0841891067058,-1.5961359023032315,78.75,27.317314274946654,0.7345799701243795,3,-0.8359375,-1.28125,-1.078125,-1.21875,-0.796875,1,-0.04409672830725464,1.1428571428571428,10.59375,1.5555555555555556,10.96875,-1.24,10.71875,-0.04409672830725464
3918,2000-03-29,10.875,11.0,10.8125,10.960938453674316,1109200.0,-0.009957325746799417,1.2857275723561452,-0.3142902981664975,71.12676056338029,61.709222816395865,-0.7386723766219614,-1.3250956067944202,-0.9691997329056772,-0.8119903042806271,14.09890845497483,0.1875,0.4655401894940461,1.1718748092651374,-0.3963055485300835,2.7400551670603583,0.387784630367527,1.9559649881627479,-1.2261143759807798,70.0,12.24960285281604,0.7840901788976103,3,-0.609375,-1.171875,-1.1328125,-1.109375,0.109375,2,-0.042744252873563204,-1.5846105307043818,10.984375,1.1428571428571428,10.59375,1.5555555555555556,10.96875,-0.042744252873563204
3919,2000-03-30,10.546875,10.75,10.46875,10.75,894400.0,-0.030172413793103425,1.7692307692307692,2.3636101339429385,67.55852842809364,63.719272074363715,-0.30002805994215187,-0.9775615668683795,-0.6555516296945783,-0.48386530428062713,15.383375767829243,0.40625,0.5565195868784283,0.7996092319488532,-0.8130101393485027,2.4122286032462092,-0.006700453699824749,1.6059189175975312,-0.673833363343471,10.0,-51.944819991288874,0.8063096856486777,3,-0.28125,-0.8125,-1.09375,-0.78125,0.203125,3,0.01333333333333342,1.2857275723561452,10.875,-1.5846105307043818,10.984375,1.1428571428571428,10.59375,0.01333333333333342
3920,2000-03-31,9.9375,10.53125,9.78125,10.53125,2139600.0,-0.05777777777777782,1.5263157894736843,2.923076923076923,63.0265090582439,65.39575704418006,0.37991784722244404,-0.3725185203560972,-0.06853671699214026,0.12550969571937287,16.275576450900065,0.765625,0.6287180609073175,0.1808592319488529,-1.4340055757364514,1.7957240396341572,-0.6265731718937992,0.988291635791505,1.3125,10.638297872340425,-54.2503307016268,0.8074324038426519,3,0.34375,-0.15625,-0.5625,-0.171875,1.15625,4,0.02515723270440251,1.7692307692307692,10.546875,1.2857275723561452,10.875,-1.5846105307043818,10.984375,0.02515723270440251
3921,2000-04-03,9.21875,10.21875,9.21875,10.015625,1092000.0,-0.07232704402515722,-1.5098039215686274,1.3421052631578947,54.43213146528622,65.21188759346306,1.2113581527203614,0.3675364767101694,0.6192921308547028,0.8442596957193729,16.681555227404978,1.0,0.6000094350108505,-0.5394532680511475,-2.1520582926259912,1.0731517565236963,-1.3457557803385694,0.26684924423627443,2.001875,0.0,-66.34573629956992,0.8063025122874216,4,1.015625,0.59375,0.15625,0.546875,1.34375,0,0.07796610169491536,1.5263157894736843,9.9375,1.7692307692307692,10.546875,1.2857275723561452,10.875,0.07796610169491536
3922,2000-04-04,9.890625,9.9375,9.125,9.25,554800.0,0.07288135593220346,1.2127659574468086,-0.803921568627451,57.928386271558594,65.26241125900512,0.593301808576058,-0.25722702205017356,-0.07331199716810666,0.17238469571937287,16.862657790976414,0.8125,0.6554597209379569,0.09414048194885183,-1.4912952801310926,1.6795762440287962,-0.6985773990911213,0.8868583629888249,1.2499249999999993,40.833333333333336,-24.511463015490726,0.7927178810399725,4,0.296875,-0.03125,-0.5234375,-0.125,1.0625,1,-0.042259083728278024,-1.5098039215686274,9.21875,1.5263157894736843,9.9375,1.7692307692307692,10.546875,-0.042259083728278024
3923,2000-04-05,9.859375,9.96875,9.53125,9.53515625,387600.0,-0.003159557661927326,-1.6352941176470588,0.5060975609756098,52.0172903566246,64.1818408272496,0.6349894412378365,-0.17981920327598644,-0.06332981462203513,0.20363469571937287,17.03469003999557,0.4375,0.7555214803060117,0.02773423194885183,-1.5288454784772778,1.5843139423749815,-0.7505556232642139,0.8060240871619175,1.1602420000000002,45.19230769230769,-18.239193682553193,0.778289855213065,4,0.328125,0.0,-0.4921875,-0.09375,0.765625,2,0.033280507131537185,1.2127659574468086,9.890625,-1.5098039215686274,9.21875,1.5263157894736843,9.9375,0.033280507131537185
3924,2000-04-06,9.90625,9.96875,9.59375,9.96875,262400.0,0.004754358161648264,11.0,-0.1927710843373494,51.528375123602835,61.75603187012715,0.5148867573952067,-0.16371272693399064,-0.13917402757629205,0.15675969571937287,17.138292145324318,0.375,0.780941363358604,0.029296731948852184,-1.4773092545481727,1.5359027184458771,-0.7240062612996603,0.7825997251973646,0.9996899799999994,55.55555555555556,-6.257947180165985,0.7533029932485125,4,0.28125,-0.046875,-0.5390625,-0.140625,0.78125,3,0.10883280757097791,-1.6352941176470588,9.859375,1.2127659574468086,9.890625,-1.5098039215686274,9.21875,0.10883280757097791
3925,2000-04-07,9.484375,9.75,9.28125,9.695313453674316,500800.0,-0.04258675078864349,1.9268379824396866,3.3750152587890625,51.60349854227405,59.95608389670979,0.7868006113226382,0.3201067102081545,0.24823225269461346,0.5786346957193729,17.235553500688614,0.625,0.7692860787859175,-0.42148451805114817,-1.8707663023745944,1.027797266272298,-1.1461254102128713,0.30315637411057494,1.3147085811999997,32.857142857142854,-29.85317211398661,0.7246408921617229,4,0.703125,0.375,-0.0625,0.28125,1.765625,4,0.13344316309719928,11.0,9.90625,-1.6352941176470588,9.859375,1.2127659574468086,9.890625,0.13344316309719928
3926,2000-04-10,9.296875,9.62109375,9.28125,9.62109375,552800.0,-0.01976935749588138,1.0963855421686748,1.5370300879354386,43.40221477120933,56.958188286697045,0.8615992299338444,0.5901654541470869,0.4051742519889032,0.7661346957193729,16.74425062301896,0.33984375,0.6851558481803615,-0.6421875953674316,-1.9959465728738301,0.7115713821389669,-1.319067084120631,0.034691893385767614,1.4017635663280004,20.37037037037037,-37.98688706198162,0.6768794887531988,4,0.765625,0.5625,0.125,0.46875,1.9375,0,0.19327731092436973,1.9268379824396866,9.484375,11.0,9.90625,-1.6352941176470588,9.859375,0.19327731092436973
3927,2000-04-11,9.507813453674316,9.734375,8.875,9.484375,1147200.0,0.02268917821034666,2.606564594335526,-0.07229209807981928,42.67311915927578,53.796672575129875,0.4684461527895394,0.4652249744401473,0.1649951635752398,0.5551962420450565,16.43933249700882,0.859375,0.5263069485593235,-0.4707023143768314,-1.7163966199289362,0.7749919911752734,-1.0935494671528847,0.15214483839922188,1.0964067986740034,57.857230050223215,3.143877027107571,0.6228471527760527,4,0.3046865463256836,0.3515615463256836,-0.0859384536743164,0.2578115463256836,1.3359365463256836,1,0.11092840130535975,1.0963855421686748,9.296875,1.9268379824396866,9.484375,11.0,9.90625,0.11092840130535975
3928,2000-04-12,9.78125,9.984375,9.34375,9.46875,624800.0,0.028759140853779952,-1.2777777777777777,13.332790820686007,39.86486486486487,50.71959884588223,0.026312258227783047,0.27349389933702284,-0.13561125699395404,0.28175969571937287,16.313630012039294,0.640625,0.41052306652922077,-0.24023451805114782,-1.3878939888836044,0.9074249527813087,-0.814064253467377,0.33359521736508135,0.6846326321604543,81.69014084507043,30.165322550217425,0.5738297354162285,4,-0.078125,0.078125,-0.34375,-0.015625,1.078125,2,0.11980830670926523,2.606564594335526,9.507813453674316,1.0963855421686748,9.296875,1.9268379824396866,9.484375,0.11980830670926523
3929,2000-04-13,9.625,9.9375,9.625,9.71875,981200.0,-0.015974440894568676,-5.666666666666667,-0.3,35.172413793103445,47.62469937197774,0.04251298995323971,0.45167068481248585,-0.005632759232408802,0.43800969571937287,16.873560945053857,0.3125,0.22760196367368657,-0.39570326805114675,-1.5444751095586131,0.7530685734563196,-0.9700891888048808,0.17868265270258732,0.7136120215876183,67.6056338028169,21.183765369901778,0.5743859207537334,4,-0.078125,0.234375,-0.1640625,0.140625,0.984375,3,0.10389610389610393,-1.2777777777777777,9.78125,2.606564594335526,9.507813453674316,1.0963855421686748,9.296875,0.10389610389610393
3930,2000-04-14,9.55078125,9.75,9.4375,9.6875,931600.0,-0.007711038961038974,1.3880597014925373,1.4583333333333333,37.67313019390581,45.76258811960214,0.06270046367245108,0.5384194908647153,0.02126541553499095,0.5122284457193729,17.352957311963664,0.3125,0.03287367505483019,-0.46035165786743093,-1.6220100820346026,0.7013067662997408,-1.0411808699510168,0.12047755421615491,0.6707418098606084,60.91549295774647,17.305397984313338,0.5808292120835861,4,-0.12109375,0.30859375,-0.07421875,0.21484375,0.98046875,4,0.11901840490797544,-5.666666666666667,9.625,-1.2777777777777777,9.78125,2.606564594335526,9.507813453674316,0.11901840490797544
3931,2000-04-17,8.78125,9.6875,8.78125,9.40625,1789200.0,-0.08057259713701437,-1.9,4.571428571428571,26.101694915254242,42.22628908001276,0.8533889314073146,1.3345323235574433,0.7285212470202289,1.2817596957193729,18.410490141090346,0.90625,-0.15693470051090763,-1.203320407867432,-2.453187903797536,0.04654708806267216,-1.828254155832484,-0.5783866599023799,1.33255121507176,0.0,-37.547262059819175,0.624933747965052,4,0.6015625,1.078125,0.8125,0.984375,2.1875,0,0.2811387900355873,1.3880597014925373,9.55078125,-5.666666666666667,9.625,-1.2777777777777777,9.78125,0.2811387900355873
3932,2000-04-18,10.328125,10.578125,8.6875,8.84375,1990000.0,0.17615658362989328,-1.1043478260869566,-2.375,45.47803617571059,41.499705282133434,-0.6983380273257822,-0.19203885109862462,-0.8437896323828831,-0.26511530428062713,18.41546268865615,1.890625,-0.2530835899917676,0.3244140148162842,-0.9346134304671256,1.583441460099694,-0.3050997078254216,0.95392773745799,-1.546875,86.77685950413223,51.13145113828931,0.6295137226417052,4,-0.6953125,-0.3984375,-0.828125,-0.5625,-0.046875,1,0.08774583963691374,-1.9,8.78125,1.3880597014925373,9.55078125,-5.666666666666667,9.625,0.08774583963691374
3933,2000-04-19,10.140625,10.40625,9.71875,10.15625,892000.0,-0.018154311649016597,1.6666666666666667,-0.010526315789473684,46.56084656084656,40.94775766404941,-0.5215988862821614,-0.011269680456710063,-0.6829175583484997,-0.07761530428062713,17.939834468996057,0.6875,-0.2502133453355935,0.14082026481628418,-1.1158806380634356,1.397521167696004,-0.4875301866235766,0.769170716256145,-1.453125,76.85950413223141,36.4016174248366,0.6283504514398601,4,-0.5078125,-0.1875,-0.65625,-0.375,-0.1875,2,0.06933744221879823,-1.1043478260869566,10.328125,-1.9,8.78125,1.3880597014925373,9.55078125,0.06933744221879823
3934,2000-04-20,10.0625,10.25,10.03125,10.203125,669200.0,-0.007704160246533087,-1.1538461538461537,9.0,51.16279069767442,40.898790125760556,-0.46821699646888604,0.015989692765174368,-0.6152472006889216,0.0005096957193728713,16.81671272357627,0.21875,-0.328301494997147,0.09550776481628453,-1.115596707705647,1.306612237338216,-0.5100444714446812,0.7010600010772503,-1.375,72.72727272727273,27.32021002811731,0.6055522362609655,4,-0.4296875,-0.09375,-0.7265625,-0.296875,0.0625,3,0.079192546583851,1.6666666666666667,10.140625,-1.1043478260869566,10.328125,-1.9,8.78125,0.079192546583851
3935,2000-04-24,9.625,10.25,9.46875,10.25,980800.0,-0.04347826086956519,1.5,4.444444444444445,53.9877300613497,42.07495849133171,-0.009690654142017863,0.36644547894265145,-0.17108578456112156,0.43800969571937287,15.784575225041664,0.78125,-0.3716425787388289,-0.2748047351837162,-1.397802000250799,0.8481925298833666,-0.8363033677172567,0.2866938973498243,-0.8996875000000006,49.586776859504134,-1.4993677422923284,0.5614986325335412,4,0.0078125,0.34375,-0.26171875,0.140625,0.515625,0,0.10227272727272729,-1.1538461538461537,10.0625,1.6666666666666667,10.140625,-1.1043478260869566,10.328125,0.10227272727272729
3936,2000-04-25,10.6875,10.6875,9.65625,9.78125,1352000.0,0.11038961038961048,1.2758620689655173,-1.45,57.26495726495726,43.69627383640743,-0.9545691026601659,-0.7258875192412013,-1.2207371198536592,-0.6244903042806271,14.5653532417377,1.0625,-0.3911893927309986,0.7830077648162845,-0.3528941878587233,1.9189097174912924,0.2150567884787815,1.3509587411537876,-1.9251312499999997,100.0,45.64993689953521,0.5679509763375038,4,-1.0,-0.71875,-1.4375,-0.921875,-0.34375,1,-0.014619883040935644,1.5,9.625,-1.1538461538461537,10.0625,1.6666666666666667,10.140625,-0.014619883040935644
3937,2000-04-26,10.5,10.6875,10.40625,10.59375,555200.0,-0.01754385964912286,1.0,-0.10344827586206896,55.67867036011081,45.4533633358792,-0.6833926139180964,-0.607693023846517,-1.0200356118125207,-0.43699030428062713,13.01438078693327,0.28125,-0.3823483393132019,0.6197265148162838,-0.437135740223777,1.6765887698563446,0.09129538729625253,1.1481576423363151,-1.6606260000000006,84.61538461538461,27.90454991353151,0.5284311275200304,4,-0.8125,-0.53125,-1.25,-0.734375,0.1875,2,0.044642857142857206,1.2758620689655173,10.6875,1.5,9.625,-1.1538461538461537,10.0625,0.044642857142857206
3938,2000-04-27,10.41015625,10.6875,10.359375,10.5,1601200.0,-0.008556547619047672,-2.4285714285714284,0.9583333333333334,54.432989690721655,47.59342732450345,-0.553123723698075,-0.5844234800988559,-0.9159991174435973,-0.34714655428062713,11.404206277075241,0.328125,-0.30509826705604937,0.5531249523162849,-0.42946460098124284,1.5357145056138126,0.06183017566752014,1.0444197289650496,-1.49685721,77.24358974358975,19.544469756502572,0.49129477664876386,4,-0.72265625,-0.44140625,-1.16015625,-0.64453125,-0.00390625,3,-0.012382739212007499,1.0,10.5,1.2758620689655173,10.6875,1.5,9.625,-0.012382739212007499
3939,2000-04-28,10.6875,10.6875,10.34375,10.5,1891600.0,0.026641651031894975,2.6666666666666665,-2.0869565217391304,60.860366713681245,50.16978693781183,-0.7419232478321547,-0.896664222469699,-1.1771458933763341,-0.6244903042806271,10.49446496970932,0.34375,-0.22538356940970772,0.8234374523162842,-0.18169105542002306,1.8285659600525914,0.32087319844813145,1.326001706184437,-1.7032329215999997,100.0,37.54093820850849,0.5025642538681534,4,-1.0,-0.71875,-1.34375,-0.921875,0.1015634536743164,4,-0.06871345029239762,-2.4285714285714284,10.41015625,1.0,10.5,1.2758620689655173,10.6875,-0.06871345029239762
3940,2000-05-01,10.1875,10.6875,10.1875,10.6875,1812000.0,-0.04678362573099415,1.0,-2.6666666666666665,57.610146862483305,53.6707260430595,-0.15880671626690734,-0.39734670848839215,-0.6568543836491187,-0.12449030428062713,10.944909250997862,0.5,-0.15826702645895807,0.3109374523162849,-0.7042046930026711,1.3260795976352409,-0.1966336203431922,0.818508524975762,-1.135103604735999,51.515151515151516,-15.595838712196567,0.5075710726594778,5,-0.5,-0.21875,-0.59375,-0.421875,0.875,0,-0.006134969325153339,2.6666666666666665,10.6875,-2.4285714285714284,10.41015625,1.0,10.5,-0.006134969325153339
3941,2000-05-02,9.9375,10.53125,9.875,10.375,740800.0,-0.024539877300613466,-1.3333333333333333,0.875,53.6472073497349,54.578411729062196,0.30447434027253806,-0.09564250102298999,-0.37393800327532745,0.12550969571937287,11.630633111206427,0.65625,-0.055000719705645906,0.024999952316283824,-0.941829421330306,0.9918293259628737,-0.4584147345070111,0.5084146391395787,-0.8196994605465591,7.6923076923076925,-58.08634274333815,0.4834146868232949,5,0.140625,0.03125,-0.25390625,-0.171875,0.8125,1,0.020440251572326984,1.0,10.1875,2.6666666666666665,10.6875,-2.4285714285714284,10.41015625,0.020440251572326984
3942,2000-05-03,9.47265625,9.875,9.46875,9.84375,1802000.0,-0.04677672955974843,-1.1443298969072164,0.8482142857142857,47.463070006422605,54.67865877857065,0.70985757033346,0.3544556817426283,0.12262528918821047,0.5903534457193729,12.409413155846256,0.46875,0.029859406240086983,-0.41894536018371653,-1.405630889369144,0.567740169001711,-0.9122881247764312,0.07439740440899811,-0.2920677321246963,0.3205128205128205,-60.82457536340403,0.49334276459271414,5,0.60546875,0.49609375,0.24609375,0.29296875,1.29296875,2,0.09195876288659788,-1.3333333333333333,9.9375,1.0,10.1875,2.6666666666666665,10.6875,0.09195876288659788
3943,2000-05-04,10.1875,10.1875,9.4375,9.875,2116000.0,0.0754639175257732,3.8,-0.8421052631578947,54.23529411764706,55.0200480474565,0.0026399075246157366,-0.3526246016212049,-0.538945445336152,-0.12449030428062713,13.061345159042073,0.75,0.2735948473118537,0.2794921398162842,-0.7158114199138321,1.2747956995464005,-0.21815964004877486,0.7771439196813432,-0.9466350228397076,60.0,-0.31432853344926315,0.49765177986505826,5,-0.125,-0.34375,-0.26171875,-0.421875,0.84375,3,0.04907975460122693,-1.1443298969072164,9.47265625,-1.3333333333333333,9.9375,1.0,10.1875,0.04907975460122693
3944,2000-05-05,10.984375,11.375,10.09375,10.125,5355600.0,0.07822085889570563,-1.7796610169491525,2.75,59.734748010610076,55.65860559737431,-0.7260690460563168,-1.1221194784257023,-1.2782339087689305,-0.9213653042806271,13.445861640000828,1.28125,0.32934410634587863,1.0224608898162835,-0.08311674342888686,2.128038523061454,0.4696720731936992,1.5752497064388677,-1.6856446219261194,79.83870967741935,18.790751086842405,0.5527888166225852,5,-0.578125,-0.953125,-1.0,-1.21875,-0.4375,4,-0.052631578947368474,3.8,10.1875,-1.1443298969072164,9.47265625,-1.3333333333333333,9.9375,-0.052631578947368474
3945,2000-05-08,10.75,11.046875,10.6875,10.71875,2143600.0,-0.02133712660028453,-6.666666666666667,0.03636363636363636,64.41647597254004,56.45321878710573,-0.35238807128325256,-0.8306534770264857,-0.9925938677004442,-0.6869903042806271,13.357773279994559,0.359375,0.388535600403344,0.7248046398162842,-0.41017780621705846,1.8597870858496268,0.15731341679961375,1.2922958628329546,-1.3266934446105516,67.74193548387096,-0.9857062703230923,0.5674912230166711,5,-0.34375,-0.71875,-0.75,-0.984375,0.109375,0,0.00363380964412241,-1.7796610169491525,10.984375,3.8,10.1875,-1.1443298969072164,9.47265625,0.00363380964412241
3946,2000-05-09,11.09375,11.09375,10.75,10.75,1640000.0,0.03197674418604657,1.0,11.0,56.80555555555556,56.57842825326627,-0.7067763964909481,-1.0887021835193078,-1.3213322839140638,-1.0307403042806271,13.288247689157862,0.34375,0.43376298851208794,0.9787108898162842,-0.19725903091895525,2.1546808105515236,0.39072592944866535,1.566695850183903,-1.5533418379339192,85.48387096774194,18.252838627987316,0.5879849603676196,5,-0.6875,-1.0625,-1.0625,-1.328125,-0.421875,1,-0.0028169014084507005,-6.666666666666667,10.75,-1.7796610169491525,10.984375,3.8,10.1875,-0.0028169014084507005
3947,2000-05-10,10.5625,11.015625,10.5625,11.0,1007600.0,-0.04788732394366202,-1.0714285714285714,-1.2727272727272727,53.53403141361256,56.478544000254146,-0.1852046839699817,-0.5000228246069831,-0.7701044078403196,-0.49949030428062713,12.496417734276436,0.53125,0.4881535667472061,0.3947265625000007,-0.7610078837055383,1.5504610087055397,-0.1831406606027688,0.9725937856027702,-0.9120163276578843,58.06451612903226,-7.620231673193963,0.5778672231027692,5,-0.15625,-0.53125,-0.5390625,-0.796875,0.4375,2,0.01775147928994092,1.0,11.09375,-6.666666666666667,10.75,-1.7796610169491525,10.984375,0.01775147928994092
3948,2000-05-11,10.953125,11.03125,10.453125,10.703125,607200.0,0.03698224852071008,1.8461538461538463,-0.5714285714285714,57.089552238805965,56.0595646141569,-0.5483776425908573,-0.8414963766888075,-1.1380672941825942,-0.8901153042806271,12.107676758432307,0.578125,0.45107846279372943,0.7267578125000007,-0.46473768135341587,1.9182533063534173,0.13101006557329242,1.322505559426709,-1.199170347998411,67.07317073170732,2.185101297045364,0.5957477469267084,5,-0.546875,-0.921875,-0.9296875,-1.1875,-0.03125,3,-0.01711840228245365,-1.0714285714285714,10.5625,1.0,11.09375,-6.666666666666667,10.75,-0.01711840228245365
3949,2000-05-12,10.625,10.9375,10.375,10.90625,194800.0,-0.029957203994293913,2.272727272727273,-1.125,58.10126582278481,56.11413338752373,-0.2570859392122635,-0.45809963797501574,-0.7956629531732311,-0.5619903042806271,11.671391895650359,0.578125,0.4283179216655899,0.3486328125,-0.8203215386321965,1.5175871636321965,-0.23584436306609824,0.9331099880660982,-0.7737826271185071,34.78260869565217,-30.717391867245183,0.584477175566098,5,-0.21875,-0.59375,-0.6015625,-0.859375,0.71875,4,0.038235294117647145,1.8461538461538463,10.953125,-1.0714285714285714,10.5625,1.0,11.09375,0.038235294117647145
3950,2000-05-15,10.6875,11.0,10.375,10.5625,972800.0,0.00588235294117645,-1.5,-0.4444444444444444,50.0,55.70888812644208,-0.2695480917619193,-0.4543688211245538,-0.8456333632245645,-0.6244903042806271,10.93535749632378,0.625,0.42202707779892634,0.3542968749999993,-0.7760134286807929,1.4846071786807915,-0.21085827684039593,0.9194520268403945,-0.7448556694913968,43.47826086956522,-16.92829951797475,0.5651551518403958,5,-0.28125,-0.65625,-0.6640625,-0.921875,0.609375,0,-0.013157894736842146,2.272727272727273,10.625,1.8461538461538463,10.953125,-1.0714285714285714,10.5625,-0.013157894736842146
3951,2000-05-16,11.25,11.34375,10.671875,10.796875,1148000.0,0.05263157894736836,1.0975609756097562,3.625,56.760563380281695,56.741942945759746,-0.6998919739541201,-0.8668784789000981,-1.3706753105102756,-1.1869903042806271,9.454420561583257,0.671875,0.3644418077267133,0.7933593749999996,-0.14649820066834351,1.7332169506683428,0.32343058716582895,1.2632881628341703,-1.221414329321913,90.32258064516128,31.615975239317486,0.46992878783417147,5,-0.84375,-1.21875,-1.2265625,-1.484375,-0.5625,1,-0.03472222222222221,-1.5,10.6875,2.272727272727273,10.625,1.8461538461538463,10.953125,-0.03472222222222221
3952,2000-05-17,11.234375,11.234375,10.78125,11.125,502800.0,-0.001388888888888884,7.285714285714286,0.2413793103448276,57.53033547466095,57.10805865209462,-0.45604486397500565,-0.8220239618850655,-1.3149866476897323,-1.1713653042806271,9.564664201372224,0.46875,0.3641189735057342,0.732421875,-0.26685347150529637,1.7316972215052964,0.23278420174735182,1.2320595482526482,-1.1250044695625991,88.70967741935483,31.01161847920236,0.49963767325264835,5,-0.5,-1.203125,-1.2734375,-1.46875,-0.90625,2,-0.05006954102920724,1.0975609756097562,11.25,-1.5,10.6875,2.272727272727273,10.625,-0.05006954102920724
3953,2000-05-18,10.84375,11.171875,10.84375,11.0,382400.0,-0.03477051460361613,-3.2,-1.4285714285714286,51.39860139860139,56.18182013964921,0.04186087188348253,-0.3963423999951736,-0.8890184905934593,-0.7807403042806271,9.680865544443233,0.390625,0.4069056757516929,0.306640625,-0.6885759489117014,1.3018571989117014,-0.1909676619558507,0.8042489119558507,-0.6584417013888437,48.38709677419355,-3.796465492500559,0.4976082869558506,5,0.015625,-0.8125,-1.0078125,-1.078125,0.4375,3,0.014409221902017322,7.285714285714286,11.234375,1.0975609756097562,11.25,-1.5,10.6875,0.014409221902017322
3954,2000-05-19,10.859375,10.96875,10.75,10.8125,354000.0,0.0014409221902016434,-1.5454545454545454,-0.3,56.584992343032155,55.311655291926115,0.007420264762473039,-0.3680780793095231,-0.8633528951238176,-0.7963653042806271,9.735667341639244,0.21875,0.5411005291693503,0.2824218750000007,-0.6964622075555642,1.2613059575555656,-0.20702016627778264,0.7718639162777841,-0.6026851993055136,50.0,-2.174418375414824,0.48944204127778246,5,0.0,-0.828125,-1.078125,-1.09375,-0.109375,4,0.0057553956834532904,-3.2,10.84375,7.285714285714286,11.234375,1.0975609756097562,11.25,0.0057553956834532904
3955,2000-05-22,10.609375,10.875,10.53125,10.875,510000.0,-0.02302158273381294,1.588235294117647,-5.666666666666667,56.584992343032155,55.28714826831241,0.26303587940620154,-0.04274130845809765,-0.5710936937614228,-0.5463653042806271,8.840661997703124,0.34375,0.5715663199542984,-0.01679687500000071,-0.8871148377533711,0.8535210877533697,-0.4519558563766868,0.41836210637668536,-0.2855865873471828,9.615384615384617,-46.195219146702584,0.43515898137668535,5,0.25,-0.578125,-0.90625,-0.84375,0.890625,0,0.06921944035346095,-1.5454545454545454,10.859375,-3.2,10.84375,7.285714285714286,11.234375,0.06921944035346095
3956,2000-05-23,10.53125,10.96875,10.5,10.75,461600.0,-0.007363770250368162,-2.3333333333333335,0.8235294117647058,61.2261806130903,56.14183151269883,0.2827090876594127,0.02432478179076014,-0.44193099273145364,-0.46824030428062713,8.72534526334835,0.46875,0.4866178778092731,-0.08710937500000071,-0.9579144184657515,0.7836956684657501,-0.5225118967328761,0.3482931467328747,-0.14438889210635253,4.25531914893617,-56.15475955360856,0.43540252173287536,5,0.328125,-0.5,-0.88671875,-0.765625,0.6875,1,0.07270029673590495,1.588235294117647,10.609375,-1.5454545454545454,10.859375,-3.2,10.84375,0.07270029673590495
3957,2000-05-24,10.96875,11.09375,10.4375,10.59375,470000.0,0.041543026706231556,1.1,-1.7142857142857142,58.802816901408455,56.33219425298799,-0.10181062356328496,-0.39659045518075686,-0.8250276322436605,-0.9057403042806271,8.689516017717356,0.65625,0.39275215028436783,0.3269531249999993,-0.555592246788251,1.2094984967882496,-0.11431956089412587,0.7682258108941245,0.40625,72.3404255319149,11.387787097317755,0.4412726858941255,5,-0.109375,-0.9375,-1.34765625,-1.203125,0.90625,2,-0.02564102564102566,-2.3333333333333335,10.53125,1.588235294117647,10.609375,-1.5454545454545454,10.859375,-0.02564102564102566
3958,2000-05-25,10.28125,11.0625,10.0,11.0625,696800.0,-0.06267806267806264,1.72,-2.0833333333333335,41.87725631768953,54.52952653019962,0.5368128763834576,0.2959295101652124,-0.09653973010451367,-0.21824030428062713,8.576492725629468,1.0625,0.3267155457095221,-0.35410156250000036,-1.2456071974989307,0.53740407249893,-0.7998543799994646,0.09165125499946392,1.0749999999999993,25.71428571428571,-31.492417237191535,0.44575281749946505,5,0.390625,0.125,-0.5,-0.515625,1.71875,3,0.004559270516717229,1.1,10.96875,-2.3333333333333335,10.53125,1.588235294117647,10.609375,0.004559270516717229
3959,2000-05-26,9.953125,10.28125,9.875,10.28125,874800.0,-0.03191489361702127,1.4761904761904763,0.42,40.98939929328622,53.52834867389809,0.8488783999915039,0.5968150758146766,0.24643440682793738,0.10039706692733397,8.51347893468128,0.40625,0.3104665374667217,-0.6455078125,-1.5870590748080726,0.2960434498080726,-1.1162834436540354,-0.17473218134596458,1.3488749999999996,6.41025641025641,-47.42051149159704,0.470775631154036,5,0.65625,0.453125,-0.16015625,-0.21875,2.171875,4,0.13343799058084782,1.72,10.28125,1.1,10.96875,-2.3333333333333335,10.53125,0.13343799058084782
3960,2000-05-30,10.125,10.28125,9.984375,10.1875,613600.0,0.017268445839874413,1.375,0.19047619047619047,38.60294117647059,51.51083509569686,0.6580195085078238,0.44271593017493416,0.08843770870716838,-0.08056141080341916,8.19907866332055,0.328125,0.2367047323267073,-0.4705078124999993,-1.4181993836841045,0.4771837586841059,-0.9443535980920519,0.0033379730920533035,1.0913799999999991,20.51282051282051,-28.103109863824642,0.4738457855920524,5,0.4296875,0.28125,-0.32421875,-0.421875,2.59375,1,0.06172839506172845,1.4761904761904763,9.953125,1.72,10.28125,1.1,10.96875,0.06172839506172845
3961,2000-05-31,10.140625,10.59375,9.96875,10.25,664000.0,0.0015432098765431057,-1.7586206896551724,1.75,44.35146443514645,50.04651609130636,0.5235360645350777,0.467033869673692,0.10101097743886456,-0.10614443539968832,7.1674523907832,0.625,0.17673673063193718,-0.4650390625000007,-1.3870446390854045,0.4569665140854031,-0.9260418507927017,-0.004036274207299684,0.9952721999999987,21.794871794871796,-24.567297524471925,0.4610027882927016,5,0.3828125,0.265625,-0.33984375,-0.4375,2.078125,2,0.13405238828967647,1.375,10.125,1.4761904761904763,9.953125,1.72,10.28125,0.13405238828967647
3962,2000-06-01,10.34375,10.46875,10.03125,10.28125,747600.0,0.02003081664098616,1.8,-0.5714285714285714,41.409691629955944,48.93663722812352,0.2020363651930417,0.3504846508050967,-0.09137462655636952,-0.31677523224684023,5.524881489448162,0.4375,0.17698124744030608,-0.3054687499999993,-1.0711675917667574,0.4602300917667588,-0.6883181708833792,0.07738067088338063,0.7164933679999983,39.473684210526315,-4.092347840000599,0.3828494208833791,6,0.140625,0.0625,-0.515625,-0.640625,1.859375,3,0.0845921450151057,-1.7586206896551724,10.140625,1.375,10.125,1.4761904761904763,9.953125,0.0845921450151057
3963,2000-06-02,10.6875,10.78125,10.53125,10.53125,334000.0,0.0332326283987916,-2.2,2.5,50.87719298245614,48.302437299170634,-0.1857412171379842,0.04860608261358479,-0.42898442824331795,-0.6686032069334527,4.654805757149689,0.4375,0.09295036943495916,0.013281250000000355,-0.72094675880553,0.7475092588055308,-0.35383275440276485,0.38039525440276556,0.30162876591999854,89.65517241379311,43.12009761528469,0.3671140044027655,6,-0.203125,-0.28125,-0.859375,-0.984375,1.828125,4,0.11111111111111116,1.8,10.34375,-1.7586206896551724,10.140625,1.375,10.125,0.11111111111111116
3964,2000-06-05,10.40625,10.78125,10.265625,10.640625,380400.0,-0.02631578947368418,1.0,-1.5,46.28099173553719,47.157548342782306,0.027349655053209077,0.29968888807915484,-0.16085474246447262,-0.3930321000865433,4.403867456900169,0.515625,-0.009474355050301142,-0.2390624999999993,-0.967374185464589,0.4892491854645904,-0.6032183427322941,0.12509334273229555,0.5160310399647994,53.84615384615385,6.638372300289795,0.36415584273229457,6,0.078125,0.0,-0.578125,-0.703125,2.140625,0,0.15315315315315314,-2.2,10.6875,1.8,10.34375,-1.7586206896551724,10.140625,0.15315315315315314
3965,2000-06-06,10.789063453674316,10.921875,10.359375,10.453125,436800.0,0.03678687843116557,-1.1492498155284085,-1.43333740234375,43.60088261314074,45.19918189834347,-0.36575784900018604,-0.08437386913820077,-0.560670177314023,-0.7716219709385541,4.238803498750938,0.5625,-0.03799448375510828,0.14179778099060059,-0.5879041977551083,0.8714997597363094,-0.22305320838225384,0.506648770363455,-0.9140634536743164,86.065673828125,42.481156908309245,0.3648509893728544,6,-0.3046884536743164,-0.3828134536743164,-0.9609384536743164,-1.0859384536743164,1.7578115463256836,1,0.12382321709960076,1.0,10.40625,-2.2,10.6875,1.8,10.34375,0.12382321709960076
3966,2000-06-07,11.0625,11.125,10.703125,10.703125,576000.0,0.02534386302386249,-1.3478260869565217,1.0697644049656927,47.773279352226716,43.973677726212166,-0.621241930411923,-0.3797411526097516,-0.8361926718655273,-1.0439422828943794,4.136650374871363,0.421875,-0.09616347323625973,0.41679682731628453,-0.3090030738306666,1.1425967284632357,0.053896876742808075,0.779696777889761,-1.1665624999999995,94.28571428571428,54.079019717330155,0.362899950573476,6,-0.5625,-0.65625,-1.234375,-1.359375,1.46875,2,0.14971751412429368,-1.1492498155284085,10.789063453674316,1.0,10.40625,-2.2,10.6875,0.14971751412429368
3967,2000-06-08,10.75,11.0625,10.65625,10.96875,610000.0,-0.02824858757062143,1.0,-0.6086956521739131,48.760330578512395,44.738463755192484,-0.3833479336721819,-0.05530964195862609,-0.5420458430572079,-0.7439825219675562,4.301773718106186,0.40625,-0.14605099384068865,0.09492182731628418,-0.6311966719503737,0.821040326582942,-0.26813742231704474,0.4579810769496131,-0.8049,56.36363636363636,16.481535948080456,0.3630592496333291,6,-0.25,-0.34375,-0.7265625,-1.046875,1.625,3,0.1366279069767442,-1.3478260869565217,11.0625,-1.1492498155284085,10.789063453674316,1.0,10.40625,0.1366279069767442
3968,2000-06-09,10.765625,10.90625,10.625,10.890625,334800.0,0.0014534883720929148,2.6,0.5714285714285714,48.760330578512395,45.60190056466207,-0.36100192467503156,-0.09033334424433548,-0.5726948303955837,-0.7625789602810613,4.630008727568081,0.28125,-0.21603233308398906,0.11992182731628453,-0.5947454465212676,0.8345891011538367,-0.23741180960249153,0.4772554642350606,-0.7733290000000004,58.18181818181818,18.770752423979083,0.35733363691877623,6,-0.21875,-0.359375,-0.7421875,-1.0625,1.359375,4,0.13352685050798252,1.0,10.75,-1.3478260869565217,11.0625,-1.1492498155284085,10.789063453674316,0.13352685050798252
3969,2000-06-12,11.03125,11.0625,10.8125,11.03125,398400.0,0.02467343976777947,7.0,-0.0,55.55555555555556,47.4855243845604,-0.5113901945220451,-0.3414699456133903,-0.8399889262388118,-1.0315321342748511,5.165619234380874,0.296875,-0.2992809594879695,0.36523432731628347,-0.3697594091364955,1.1002280637690625,-0.0022625409101060256,0.732731195542673,-0.993645840000001,87.75510204081633,42.733732307492986,0.3674968682263894,6,-0.484375,-0.40625,-1.078125,-1.328125,0.765625,0,0.13456090651558084,2.6,10.765625,1.0,10.75,-1.3478260869565217,11.0625,0.13456090651558084
3970,2000-06-13,10.546875,10.984375,10.25,10.796875,710800.0,-0.0439093484419264,1.35,-100.0,50.18587360594796,48.133792070205004,0.04371853041516438,0.13895384152971602,-0.3433009318723119,-0.5535852002423365,5.493471579866222,0.78125,-0.25199401760764495,-0.11210942268371582,-0.8489260704475132,0.6247072250800816,-0.48051774656561363,0.256298901198182,-0.46577500640000125,33.92857142857143,-15.578182363194756,0.3684083238818983,6,0.03125,0.0625,-0.328125,-0.78125,2.015625,1,0.1896296296296296,7.0,11.03125,2.6,10.765625,1.0,10.75,0.1896296296296296
3971,2000-06-14,10.859375,11.15625,10.671875,10.6875,428800.0,0.029629629629629672,-3.769230769230769,-0.6875,48.65900383141762,48.93927120370074,-0.17445018905926624,-0.21535252954492634,-0.6164317871424494,-0.8706365943732983,5.138670384656889,0.609375,-0.16099595552193868,0.21992182731628418,-0.4701577631077889,0.9100014177403573,-0.12511796789575236,0.5649616225283207,-0.7365190061440003,67.24137931034483,19.77101940383026,0.34503979521203687,6,-0.15625,-0.25,-0.640625,-1.0625,0.921875,2,0.1553956834532375,1.35,10.546875,7.0,11.03125,2.6,10.765625,0.1553956834532375
3972,2000-06-15,10.671875,10.9375,10.625,10.921875,488000.0,-0.01726618705035976,1.2222222222222223,-1.4545454545454546,55.45851528384279,49.44830701496593,0.07206782124477229,-0.0760536331252375,-0.4125895555525929,-0.6873275783166548,4.799514148815402,0.3125,-0.06906438090024913,0.06054682731628347,-0.5707918718549791,0.6918855264875461,-0.25512252226934784,0.3762161769019148,-0.48701536577535975,46.55172413793103,-3.5190027794962617,0.3156693495856315,6,0.03125,-0.0625,-0.453125,-0.828125,1.4375,3,0.17423133235724753,-3.769230769230769,10.859375,1.35,10.546875,7.0,11.03125,0.17423133235724753
3973,2000-06-16,11.0,11.125,10.625,10.734375,548800.0,0.030746705710102518,-1.064516129032258,-1.0625,64.62882096069869,51.486954706650536,-0.23140172406623272,-0.41304986027883217,-0.7192151063466969,-1.0176533509671124,4.512209182268351,0.5,0.002963197460355005,0.38085932731628347,-0.26625911258720336,1.0279777672197703,0.057300107364540054,0.7044185472680269,-0.7568569438288382,82.75862068965517,26.04297406250182,0.3235592199517437,6,-0.296875,-0.390625,-0.78125,-1.125,1.25,4,0.125,1.2222222222222223,10.671875,-3.769230769230769,10.859375,1.35,10.546875,0.125
3974,2000-06-19,10.921875,11.0625,10.765625,10.9375,278000.0,-0.007102272727272707,1.2352941176470589,-0.058823529411764705,61.43497757847534,53.46852081390993,-0.0809570197346865,-0.3478361805393657,-0.6215663569490211,-0.9460727879636721,4.4032910979058855,0.296875,0.07618485614177928,0.29960932731628453,-0.35297436941933746,0.9521930240519065,-0.026682521051526464,0.6259011756840955,-0.6239455271991083,74.13793103448276,12.312344654555012,0.32629184836781133,6,-0.21875,-0.3125,-0.703125,-1.0,1.625,0,0.11015736766809736,-1.064516129032258,11.0,1.2222222222222223,10.671875,-3.769230769230769,10.859375,0.11015736766809736
3975,2000-06-20,11.34375,11.625,10.9375,10.9375,1174400.0,0.03862660944205998,-2.3846153846153846,-26.0,65.46184738955823,55.433917262502334,-0.4647485133135181,-0.7503432136476338,-1.0050124728099625,-1.3721054828329962,5.11625167994082,0.703125,0.09670522943821602,0.6847655773162842,-0.043067423917539926,1.4125985785501083,0.32084907669937124,1.0486820779331971,-0.9943212955671612,71.875,4.779839298026985,0.36391650061691216,6,-0.40625,-0.59375,-1.125,-1.421875,0.40625,1,0.03994490358126712,1.2352941176470589,10.921875,-1.064516129032258,11.0,1.2222222222222223,10.671875,0.03994490358126712
3976,2000-06-21,11.296875,12.0,11.21875,11.25,816400.0,-0.004132231404958664,-13.285714285714286,0.11538461538461539,62.76150627615063,56.989603451128794,-0.4259213275392799,-0.6779261768301925,-0.9134163497166572,-1.3263349080738749,5.895668964204996,0.78125,0.1632394923675129,0.5996093273162835,-0.17872200422280926,1.3779406588553762,0.2104436615467371,0.9887749930858298,-0.8454005919217877,48.86363636363637,-20.827999198830106,0.3891656657695467,6,-0.171875,-0.359375,-1.078125,-1.375,0.28125,2,0.11203319502074693,-2.3846153846153846,11.34375,1.2352941176470589,10.921875,-1.064516129032258,11.0,0.11203319502074693
3977,2000-06-22,10.6875,11.34375,10.21875,11.328125,434400.0,-0.053941908713692976,2.3488372093023258,-13.666666666666666,50.0,57.127344497960756,0.19406356602938324,-0.0956037267444163,-0.27227938191007794,-0.7218685182538884,5.779776348461942,1.125,0.20180358578856783,0.00429682731628489,-0.7634730043010087,0.7720666589335785,-0.3795880884923619,0.3881817431249317,1.3125,26.31578947368421,-39.163097083776805,0.38388491580864675,6,0.421875,0.25,-0.46875,-0.765625,1.875,3,0.10233918128654973,-13.285714285714286,11.296875,-2.3846153846153846,11.34375,1.2352941176470589,10.921875,0.10233918128654973
3978,2000-06-23,10.328125,10.78125,10.125,10.679688453674316,176400.0,-0.033625730994152,1.3662012513088195,0.5487819764672256,49.04214559386973,56.40363227999567,0.5418322726816207,0.2819171271452028,0.10652145416334413,-0.3697911964059166,5.72666188016237,0.65625,0.19273852565858363,-0.35742192268371653,-1.120295884202708,0.4054520388352749,-0.7388589034432123,0.024015058075779194,1.671875,10.833333333333334,-53.7988796456004,0.38143698075949556,6,0.734375,0.609375,0.0546875,-0.40625,2.046875,4,0.172465960665658,2.3488372093023258,10.6875,-13.285714285714286,11.296875,-2.3846153846153846,11.34375,0.172465960665658
3979,2000-06-26,11.28125,11.34375,10.3125,10.328125,364000.0,0.09228441754916794,-1.0952380952380953,-2.711103756771493,55.29410847518966,56.97121393213364,-0.4158298209083533,-0.5972265288600962,-0.8106646201595691,-1.3231239078806905,5.626434855901317,1.03125,0.22525264741732265,0.5292968273162835,-0.19539747749057668,1.2539911321231436,0.1669496749128534,0.8916439797197135,0.6437500000000007,61.66666666666667,-0.24385041074119584,0.3623471524034298,6,-0.21875,-0.34375,-0.8359375,-1.359375,0.984375,0,0.08587257617728539,1.3662012513088195,10.328125,2.3488372093023258,10.6875,-13.285714285714286,11.296875,0.08587257617728539
3980,2000-06-27,10.75,11.28125,10.734375,11.140625,470000.0,-0.047091412742382266,-1.5925925925925926,-0.4098360655737705,46.81528662420382,56.76635646466543,0.16456983737515074,-0.01765762882339139,-0.2465152248967275,-0.8049029021695162,5.520791438707921,0.546875,0.24598638606600964,-0.03320317268371653,-0.6952599364113201,0.628853591043887,-0.3642315545475192,0.29782520918008615,1.1030000000000015,33.33333333333333,-23.470615385551838,0.3310283818638018,6,0.3125,0.1875,-0.3046875,-0.828125,1.0625,1,0.16715116279069764,-1.0952380952380953,11.28125,1.3662012513088195,10.328125,2.3488372093023258,10.6875,0.16715116279069764
3981,2000-06-28,11.5,11.5625,10.921875,11.0,1000400.0,0.06976744186046502,1.05,-1.28,57.01754385964912,56.939581861977246,-0.5419979055939148,-0.6962943318069996,-0.9294143621249376,-1.5661978229576512,6.21235180798228,0.8125,0.2336236274985719,0.6488280773162849,-0.014578119836414771,1.3122342744689846,0.31712497873993506,0.9805311758926347,0.2838800000000017,95.65217391304348,37.19004929959878,0.3317030985763495,6,-0.4375,-0.5625,-1.0546875,-1.578125,0.25,2,0.021739130434782705,-1.5925925925925926,10.75,-1.0952380952380953,11.28125,1.3662012513088195,10.328125,0.021739130434782705
3982,2000-06-29,11.21875,11.890625,11.078125,11.46875,351200.0,-0.024456521739130488,-2.0588235294117645,-0.5,54.03899721448468,55.76293477906458,-0.1955834088439925,-0.36483574813505726,-0.6328162086940399,-1.28801339909041,7.103356832302808,0.8125,0.27845244290087123,0.3238280773162838,-0.3135790637930178,0.9612352184255855,0.005124506761633896,0.6425316478709338,-1.09375,61.94690265486725,3.306833263800037,0.3187035705546506,6,-0.15625,-0.28125,-0.7734375,-1.296875,0.796875,3,0.03203342618384397,1.05,11.5,-1.5925925925925926,10.75,-1.0952380952380953,11.28125,0.03203342618384397
3983,2000-06-30,11.875,12.0,11.125,11.125,1899600.0,0.058495821727019504,-1.3333333333333333,-3.0,57.03125,55.273631714789545,-0.7986483213078088,-0.9776862188444753,-1.2597313170455742,-1.9427955757257713,7.457197879163943,0.875,0.328451754596534,0.9207030773162845,0.1561063521105872,1.6852998025219819,0.5384047147134368,1.3030014399191323,-1.7146875000000001,92.5925925925926,36.080700335799555,0.3822983626028485,6,-0.8125,-0.9375,-1.4296875,-1.953125,0.0625,4,0.05789473684210522,-2.0588235294117645,11.21875,1.05,11.5,-1.5925925925925926,10.75,0.05789473684210522
3984,2000-07-03,12.0,12.109375,11.59375,11.96875,248800.0,0.010526315789473717,3.125,0.041666666666666664,62.880886426592795,54.98685827446005,-0.8433172690835136,-1.0299716505222811,-1.3508205049716082,-2.0568539473688805,8.458281777369569,0.515625,0.37037557770374896,0.9660155773162842,0.11463573553024098,1.8173954191023274,0.5403256564232635,1.391705498209305,-1.7660999999999998,92.04545454545455,31.327074058722538,0.4256899208930215,7,-0.8828125,-1.0078125,-1.4609375,-2.0078125,0.0625,0,0.03125,-1.3333333333333333,11.875,-2.0588235294117645,11.21875,1.05,11.5,0.03125
3985,2000-07-05,12.125,12.1875,11.84375,12.0,276800.0,0.01041666666666674,1.75,4.0,61.60458452722063,54.85831141346782,-0.945245373090426,-1.1064850269423996,-1.42565392401068,-2.158972225669304,9.266318217196263,0.34375,0.35477570626587607,1.0242187499999993,0.05260927112442637,1.9958282288755722,0.5384140105622137,1.5100234894377849,-1.7785715,95.06172839506173,33.71569044413339,0.4858047394377861,7,-0.96875,-1.046875,-1.6171875,-2.109375,-0.0625,2,0.011597938144329856,3.125,12.0,-1.3333333333333333,11.875,-2.0588235294117645,11.21875,0.011597938144329856
3986,2000-07-06,12.71875,12.828125,12.03125,12.03125,1064000.0,0.0489690721649485,-1.3181818181818181,5.5,67.46666666666667,56.79905215420856,-1.4707575718756036,-1.654624303355245,-1.9955563811170123,-2.72927414543471,10.000211245182937,0.796875,0.3794638685648195,1.53515625,0.32438721460454367,2.7459252853954563,0.9297717323022727,2.1405407676977273,-2.2250357800000007,93.75,29.271311429528254,0.6053845176977278,7,-1.2421875,-1.3203125,-2.23828125,-2.6875,-0.67578125,3,-0.07125307125307123,1.75,12.125,3.125,12.0,-1.3333333333333333,11.875,-0.07125307125307123
3987,2000-07-07,12.21875,12.75,12.1875,12.75,874800.0,-0.039312039312039304,1.1176470588235294,-0.7727272727272727,60.10362694300518,58.02810563744583,-0.816579523879744,-1.095093404385489,-1.4709825870275957,-2.207372816349272,10.882436043595668,0.5625,0.33881731364504475,0.9617187499999993,-0.31470730202298114,2.2381448020229797,0.3235057239885091,1.5999317760114895,-1.4915947020000004,64.22018348623854,1.9689437157099476,0.6382130260114898,7,-0.6484375,-0.7890625,-1.75390625,-2.1875,-0.28125,4,-0.038363171355498715,-1.3181818181818181,12.71875,1.75,12.125,3.125,12.0,-0.038363171355498715
3988,2000-07-10,12.203125,12.3125,11.96875,12.28125,508000.0,-0.0012787723785165905,3.888888888888889,0.14705882352941177,60.732984293193724,58.63242517277962,-0.5665996183448065,-1.018470204929212,-1.4275623226789307,-2.1688417805848346,11.708141902914791,0.34375,0.31767163002609244,0.8742187500000007,-0.4468091140508541,2.1952466140508555,0.2137048179745733,1.5347326820254281,-1.2658727318,49.36708860759494,-10.91044527395593,0.660513932025427,7,-0.421875,-0.7265625,-1.7578125,-2.171875,-0.453125,0,-0.015364916773367487,1.1176470588235294,12.21875,-1.3181818181818181,12.71875,1.75,12.125,-0.015364916773367487
3989,2000-07-11,12.515625,12.59375,12.28125,12.28125,1158000.0,0.025608194622279035,-1.6666666666666667,-3.0,60.0,60.09739332564586,-0.7661597160941529,-1.2796721487655294,-1.7170036888183997,-2.4571344860626283,12.375564234357551,0.390625,0.4153018114888276,1.1125000000000007,-0.30162633433995545,2.526626334339957,0.40543683283002174,1.8195631671699797,-1.3892854586199999,68.25396825396825,9.05333724540764,0.7070631671699784,7,-0.640625,-1.0390625,-2.0703125,-2.484375,-0.484375,1,-0.046192259675405745,3.888888888888889,12.203125,1.1176470588235294,12.21875,-1.3181818181818181,12.71875,-0.046192259675405745
3990,2000-07-12,12.546875,12.59375,12.28125,12.4375,774800.0,0.0024968789013732895,2.076923076923077,0.4666666666666667,60.695187165775394,60.50602035965989,-0.5763249920196305,-1.2157360789836957,-1.7082375475990865,-2.4590094698028793,13.605395416057764,0.3125,0.5598197431925129,1.0437499999999993,-0.3980199739885073,2.485519973988506,0.322865013005746,1.7646349869942526,-1.2503569127580008,67.27272727272727,6.485099959181028,0.7208849869942532,7,-0.59375,-1.0703125,-2.1015625,-2.515625,-0.84375,2,-0.03860523038605235,-1.6666666666666667,12.515625,3.888888888888889,12.203125,1.1176470588235294,12.21875,-0.03860523038605235
3991,2000-07-13,12.546875,12.546875,12.5,12.5,1596800.0,0.0,1.0,0.42857142857142855,67.76119402985074,62.03070889470056,-0.46065153117316626,-1.1413482125325238,-1.6593368799588433,-2.421851631612679,15.26917498386732,0.046875,0.6098320384456208,0.9593749999999996,-0.5207704631573709,2.43952046315737,0.2193022684213144,1.699447731578685,-1.0971962214822,74.0,8.486253474770137,0.7400727315786853,7,-0.5703125,-1.0703125,-2.1015625,-2.515625,-1.0625,3,-0.03860523038605235,2.076923076923077,12.546875,-1.6666666666666667,12.515625,3.888888888888889,12.203125,-0.03860523038605235
3992,2000-07-14,12.53125,12.5625,12.53125,12.53125,556800.0,-0.001245330012453305,0.0,0.0,72.52396166134184,63.752121301516326,-0.2673879999819473,-1.0322027416785744,-1.5789989542131675,-2.367036011431491,16.930554583887723,0.03125,0.7606168450995554,0.8507812500000007,-0.6207647658653865,2.322327265865388,0.1150082420673062,1.5865542579326952,-0.9437265993339796,90.0,16.843769009738708,0.735773007932694,7,-0.3203125,-1.0546875,-2.078125,-2.5,-1.25,4,-0.038965087281795485,1.0,12.546875,2.076923076923077,12.546875,-1.6666666666666667,12.515625,-0.038965087281795485
3993,2000-07-17,12.375,12.5625,12.25,12.5625,619200.0,-0.012468827930174564,2.3333333333333335,-100.0,63.358778625954194,63.8052204347787,-0.03660354483209893,-0.8091447382865411,-1.381562503186366,-2.1658689389916113,18.22380394416469,0.3125,0.7967000070766215,0.6257812499999993,-0.8403760010150592,2.0919385010150577,-0.10729737550752994,1.3588598755075285,-0.6634164394005815,36.36363636363637,-36.66604661260491,0.7330786255075294,7,-0.0390625,-0.8984375,-1.921875,-2.34375,-1.5625,0,-0.03535353535353536,0.0,12.53125,1.0,12.546875,2.076923076923077,12.546875,-0.03535353535353536
3994,2000-07-18,12.125,12.375,12.125,12.375,444000.0,-0.02020202020202022,1.0,1.3333333333333333,68.0327868852459,64.51946514122595,0.26037343020444226,-0.4894842339786809,-1.1181214919784566,-1.8749434377503214,19.478236692583106,0.25,0.8742144911200072,0.3156250000000007,-1.105643486895488,1.7368934868954895,-0.3950092434477437,1.026259243447745,-0.3017622954605237,0.0,-74.82679775868698,0.7106342434477447,7,0.2734375,-0.6484375,-1.6484375,-2.09375,-1.34375,1,-0.030927835051546393,2.3333333333333335,12.375,0.0,12.53125,1.0,12.546875,-0.030927835051546393
3995,2000-07-19,11.796875,12.25,11.78125,12.1875,276800.0,-0.027061855670103108,-1.2222222222222223,1.5625,54.3778801843318,63.06515553207764,0.6001738090030884,-0.13246313109885577,-0.7725354346467128,-1.5097556224710225,19.415951274161365,0.46875,0.8762865541916725,-0.03515625,-1.4395181037552867,1.3692056037552867,-0.7373371768776433,0.6670246768776433,1.03125,2.0,-67.29294681854462,0.7021809268776431,7,0.46875,-0.3203125,-1.2109375,-1.765625,-0.734375,2,0.019867549668874274,1.0,12.125,2.3333333333333335,12.375,0.0,12.53125,0.019867549668874274
3996,2000-07-20,12.5625,12.5625,11.8125,11.875,313600.0,0.0649006622516557,1.1818181818181819,-1.76,67.33870967741936,63.86905361367921,-0.21226838882558852,-0.8415561135430352,-1.522524524123952,-2.2539473754467885,18.928481086719213,0.765625,0.8515880602618715,0.6671875000000007,-0.7496440338793189,2.0840190338793203,-0.041228266939659974,1.3756032669396614,0.2446874999999995,100.0,28.547736641630053,0.70841576693966,7,-0.375,-1.0859375,-1.96875,-2.53125,-1.28125,3,-0.06840796019900497,-1.2222222222222223,11.796875,1.0,12.125,2.3333333333333335,12.375,-0.06840796019900497
3997,2000-07-21,11.78125,12.5,11.765625,12.421875,347200.0,-0.062189054726368154,-1.186046511627907,-0.9318181818181818,48.82812499999999,62.54629146999102,0.559201922017504,0.02723248801206779,-0.7172680326710896,-1.4502254852515595,20.359037911338195,0.796875,0.810579631930402,-0.1687499999999993,-1.468919207105504,1.1314192071055054,-0.8188346035527516,0.48133460355275304,1.0054187499999987,1.9607843137254901,-64.05721296014515,0.6500846035527519,7,0.3984375,-0.3046875,-1.125,-1.75,-0.53125,4,-0.025198938992042397,1.1818181818181819,12.5625,-1.2222222222222223,11.796875,1.0,12.125,-0.025198938992042397
3998,2000-07-24,12.109375,12.429688453674315,11.875,11.9375,340000.0,0.027851458885941538,-2.7368485300164354,-0.2682926829268293,51.301115241635685,61.579748719061655,0.24180874993644608,-0.1692827093534639,-1.0296716761303308,-1.7548651304930232,21.707942961695256,0.6484384536743146,0.6797860781292542,0.0703125,-0.9825901686286613,1.1232151686286613,-0.45613883431433067,0.5967638343143307,0.6364519999999985,43.13725490196079,-18.779265653396948,0.5264513343143306,7,0.0703125,-0.6328125,-1.453125,-2.078125,-0.609375,0,-0.06838709677419352,-1.186046511627907,11.78125,1.1818181818181819,12.5625,-1.2222222222222223,11.796875,-0.06838709677419352
3999,2000-07-25,12.25,12.46875,11.8125,12.21875,896800.0,0.011612903225806548,1.8,0.18181818181818182,51.48148148148148,60.556003643029,0.06653977250195275,-0.2462347589164935,-1.1420390366274962,-1.8734434872476093,22.54082214461914,0.65625,0.6362561720613442,0.16249999999999964,-0.8310751666795024,1.1560751666795017,-0.3342875833397514,0.6592875833397507,0.4566189199999986,60.78431372549019,2.9340154669470166,0.4967875833397507,7,-0.0859375,-0.7734375,-1.59375,-2.21875,-0.5,1,-0.11734693877551017,-2.7368485300164354,12.109375,-1.186046511627907,11.78125,1.1818181818181819,12.5625,-0.11734693877551017
4000,2000-07-26,12.546875,12.59375,11.78125,12.03125,842800.0,0.02423469387755106,1.6666666666666667,16.5,47.808764940239044,58.33906707751659,-0.2574040089320615,-0.4232925684422515,-1.4086389424427708,-2.1476938700992747,23.50194909697794,0.8125,0.5964686865669648,0.36953124999999964,-0.41851647879689047,1.1575789787968898,-0.02449261439844541,0.7635551143984447,0.1221041631999995,94.33962264150944,39.33547191087111,0.394023864398445,7,-0.3671875,-1.0703125,-1.890625,-2.515625,-0.296875,2,-0.14072229140722292,1.8,12.25,-2.7368485300164354,12.109375,-1.186046511627907,11.78125,-0.14072229140722292
4001,2000-07-27,11.75,12.5625,11.734375,12.5625,338400.0,-0.06351183063511834,1.0384615384615385,-1.5757575757575757,44.44444444444445,55.219120720083545,0.4632641270549982,0.4145250318248763,-0.6082582291404819,-1.3236168314629317,24.042845215857007,0.828125,0.5178145457309942,-0.43984374999999964,-1.1896569805825727,0.30996948058257345,-0.8147503652912853,-0.06493713470871398,0.8828449966719987,1.8181818181818181,-49.871301834715275,0.37490661529128616,7,0.4140625,-0.2734375,-0.90625,-1.59375,0.5,3,-0.058510638297872286,1.6666666666666667,12.546875,1.8,12.25,-2.7368485300164354,12.109375,-0.058510638297872286
4002,2000-07-28,11.578125,11.875,11.203125,11.765625,398800.0,-0.0146276595744681,2.3076923076923075,0.23076923076923078,42.857142857142854,52.94116119021562,0.5428015653510414,0.6479233215425282,-0.4342987206236213,-1.1242651303028488,23.7392259648412,0.671875,0.4211901234438251,-0.6296874999999993,-1.2938472258547549,0.03447222585475629,-0.9617673629273771,-0.2976076370726215,1.015625,26.96629213483146,-23.983534106776506,0.3320798629273777,7,0.3203125,-0.1015625,-0.546875,-1.234375,0.515625,4,-0.02564102564102566,1.0384615384615385,11.75,1.6666666666666667,12.546875,1.8,12.25,-0.02564102564102566
4003,2000-07-31,12.5625,12.625,11.5,11.5,588800.0,0.08502024291497978,-1.1176470588235294,-5.666666666666667,50.46439628482972,50.98911779016937,-0.460618499941468,-0.29756115623139223,-1.3925147726234393,-2.0756593610402216,23.718370140675315,1.125,0.30373101528162394,0.3203125,-0.342483796701444,0.983108796701444,-0.01108564835072201,0.651710648350722,-1.359375,95.6043956043956,44.90837330276473,0.33139814835072207,7,-0.6484375,-1.0859375,-1.5390625,-2.21875,-0.4375,0,-0.10447761194029848,2.3076923076923075,11.578125,1.0384615384615385,11.75,1.6666666666666667,12.546875,-0.10447761194029848
4004,2000-08-01,12.375,12.59375,12.15625,12.4375,725200.0,-0.014925373134328401,1.3333333333333333,-0.058823529411764705,48.34834834834835,50.31916980839343,-0.26141748700597844,-0.08487838569230632,-1.1809989676817256,-1.8534392008592206,23.546607594473105,0.4375,0.1545482375580125,0.11406249999999929,-0.5410587096568111,0.7691837096568097,-0.21349810482840503,0.4416231048284036,-1.171875,82.41758241758241,32.421398515465164,0.3275606048284048,8,-0.4609375,-0.8046875,-1.375,-2.03125,-0.265625,1,-0.07070707070707072,-1.1176470588235294,12.5625,2.3076923076923075,11.578125,1.0384615384615385,11.75,-0.07070707070707072
4005,2000-08-02,12.265625,12.375,12.125,12.25,1362000.0,-0.008838383838383868,1.1333333333333333,-0.25,47.35294117647059,48.09852886384357,-0.08778979466665326,0.03749442135276837,-1.0403244756480738,-1.7081306448511135,23.23188076109522,0.25,0.07683916015486858,-0.0023437499999996447,-0.6543329727223917,0.6496454727223924,-0.32833836136119565,0.32365086136119636,-1.0340624999999992,74.72527472527473,26.618451590037708,0.32599461136119606,8,-0.3515625,-0.484375,-1.265625,-1.921875,0.171875,2,-0.042038216560509545,1.3333333333333333,12.375,-1.1176470588235294,12.5625,2.3076923076923075,11.578125,-0.042038216560509545
4006,2000-08-03,11.8125,12.25,11.59375,12.25,496800.0,-0.03694267515923566,2.0,-28.0,43.75,47.534292752732455,0.2768761243283926,0.44190079174695285,-0.5580014203951187,-1.216976182053667,21.70050913658142,0.671875,-0.014893603207127626,-0.41015625,-1.0561741477224462,0.23586164772244622,-0.7331651988612222,-0.08714730113877778,-0.5530687499999996,42.857142857142854,0.04747902658481706,0.3230089488612227,8,0.1015625,0.0625,-0.8125,-1.46875,0.359375,3,0.03703703703703698,1.1333333333333333,12.265625,1.3333333333333333,12.375,-1.1176470588235294,12.5625,0.03703703703703698
4007,2000-08-04,11.75,12.28125,11.71875,11.875,388400.0,-0.005291005291005346,-5.0,0.2857142857142857,44.47513812154696,46.775850850500376,0.3737845848245911,0.4927459720685974,-0.48053171043512855,-1.1177962327056985,20.107367173737188,0.5625,-0.01843859415030913,-0.44921875,-1.128965325623934,0.23052782562393404,-0.789092037811967,-0.10934546218803298,-0.4632573749999995,22.22222222222222,-20.51869228386726,0.3398732878119671,8,0.1640625,0.203125,-0.75,-1.40625,0.5546884536743146,4,0.042553191489361764,2.0,11.8125,1.1333333333333333,12.265625,1.3333333333333333,12.375,0.042553191489361764
4008,2000-08-07,12.015625,12.03125,11.875,12.0,483200.0,0.022606382978723305,5.666666666666667,-0.125,49.035812672176306,46.50410987168869,0.10444628174439252,0.22382956552638333,-0.7056282010211739,-1.348067631934942,18.940743953518556,0.28125,-0.14124443836468714,-0.17421874999999964,-0.8588925912664607,0.5104550912664614,-0.5165556706332293,0.16811817063322998,-0.7021172274999987,42.1875,-5.71365737233215,0.3423369206332302,8,-0.1015625,-0.0390625,-1.015625,-1.671875,0.46875,0,0.006501950585175553,-5.0,11.75,2.0,11.8125,1.1333333333333333,12.265625,0.006501950585175553
4009,2000-08-08,11.9375,12.09375,11.91015625,12.0625,485200.0,-0.006501950585175553,-1.0434782608695652,-8.0,51.29682997118156,46.89167265290453,0.14927983287302204,0.2702795383383645,-0.5764688330038936,-1.246160795634557,17.40523151976202,0.18359375,-0.12132733561897524,-0.2234374999999993,-0.8989535673418043,0.45207856734180574,-0.5611955336709027,0.11432053367090411,-0.5977623829499983,44.0,-9.306344664519926,0.3377580336709027,8,-0.0234375,0.078125,-0.9375,-1.59375,0.4375,1,0.015706806282722585,5.666666666666667,12.015625,-5.0,11.75,2.0,11.8125,0.015706806282722585
4010,2000-08-09,12.0625,12.21875,12.0,12.0,502800.0,0.010471204188481575,-6.0,-0.5,44.77124183006536,46.927983473529075,-0.057724760394046726,0.11292025104372705,-0.6534706286400755,-1.3480323313025764,15.877771231635263,0.28125,-0.1345960194921041,-0.07421875,-0.7257821374474069,0.5773446374474069,-0.40000044372370347,0.25156294372370347,-0.6970571352909989,68.18181818181817,19.92342774734084,0.325781693723703,8,-0.1484375,-0.046875,-1.0078125,-1.2890625,0.34375,2,0.0038860103626943143,-1.0434782608695652,11.9375,5.666666666666667,12.015625,-5.0,11.75,0.0038860103626943143
4011,2000-08-10,12.0625,12.40625,11.9375,12.03125,323600.0,0.0,-3.2857142857142856,0.5,53.515625,48.11225926717987,-0.009761464597925595,0.07881222765430529,-0.6049865227965245,-1.3178081627885607,14.399999313845143,0.46875,-0.16081071587313822,-0.05000000000000071,-0.672742633965262,0.5727426339652606,-0.3613713169826305,0.26137131698262905,-0.6718659925851789,50.0,-3.9447511423329615,0.31137131698263054,8,0.0,-0.046875,-0.9453125,-1.25,-0.39843654632568537,3,0.031088082901554515,-6.0,12.0625,-1.0434782608695652,11.9375,5.666666666666667,12.015625,0.031088082901554515
4012,2000-08-11,12.04296875,12.28125,11.96875,12.09375,283600.0,-0.0016191709844559643,-2.1372549019607843,-1.625,49.1005291005291,47.96071846892424,0.09235416710728828,0.06312343010769972,-0.5427468122748174,-1.2779637023406067,12.821022170163934,0.3125,-0.19491701527999972,-0.04511718750000071,-0.6362182024706708,0.5459838274706694,-0.3406676949853349,0.25043331998533347,-0.6276474227334745,31.61764705882353,-22.715397551935716,0.295550507485335,8,0.05078125,-0.06640625,-0.60546875,-0.91015625,-0.10546875,4,0.010703859876743493,-3.2857142857142856,12.0625,-6.0,12.0625,-1.0434782608695652,11.9375,0.010703859876743493
4013,2000-08-14,11.9375,12.046875,11.9375,12.023438453674315,367600.0,-0.008757703535517303,-1.5454262980923952,1.6923264723557343,45.72649572649572,47.66940151094062,0.11157677033958002,0.14138406346524235,-0.40599638728273035,-1.1569548158055607,11.86365150353355,0.109375,-0.15423493258316157,-0.1287109374999993,-0.7073551022842217,0.44993322728422314,-0.4180330198921105,0.16061114489211192,-0.4979850992788055,5.511811023622047,-46.02214649183765,0.28932208239211105,8,0.0625,-0.0234375,-0.4375,-0.8046875,0.15625,0,0.030759242192612835,-2.1372549019607843,12.04296875,-3.2857142857142856,12.0625,-6.0,12.0625,0.030759242192612835
4014,2000-08-15,11.75,12.03125,11.75,11.984375,314800.0,-0.015706806282722474,-1.4,2.7272424622419082,38.76651982378855,46.71535469397595,0.22472988211025857,0.31552675474062397,-0.17968160298946678,-0.9628307904493081,10.994545815659482,0.28125,-0.09124794360856825,-0.29746093750000036,-0.8921638766941822,0.29724200169418147,-0.5948124070970913,-0.00010946790290944364,-0.2867753972932299,0.0,-44.2141868641435,0.29735146959709086,8,0.25,0.1640625,-0.12109375,-0.6171875,0.265625,1,0.0625,-1.5454262980923952,11.9375,-2.1372549019607843,12.04296875,-3.2857142857142856,12.0625,0.0625
4015,2000-08-16,12.03125,12.03125,11.78125,11.78125,335200.0,0.02393617021276606,1.0,-1.0666666666666667,54.63917525773196,47.92526305594616,-0.10422260142005868,0.05558574577314701,-0.43038950227001926,-1.2397458488304878,10.88202469738268,0.28125,-0.13690361921622873,-0.027929687500000355,-0.6109640249107695,0.5551046499107688,-0.31944685620538493,0.2635874812053842,-0.5447898893473653,42.857142857142854,-6.442263298180208,0.29151716870538447,8,0.03125,-0.1171875,-0.35546875,-0.8984375,0.40625,2,0.02857142857142847,-1.4,11.75,-1.5454262980923952,11.9375,-2.1372549019607843,12.04296875,0.02857142857142847
4016,2000-08-17,11.703125,12.015625,11.6875,11.984375,125200.0,-0.027272727272727226,-1.1,-1.125,51.96078431372549,48.757001521743774,0.23105373039178012,0.33310596501803147,-0.08372055657021704,-0.9031622481249819,10.140222525306664,0.34375,-0.16784795440112,-0.31308593750000036,-0.865817007034094,0.23964513203409332,-0.5894514722670472,-0.03672040273295352,-0.19389409156041815,2.631578947368421,-47.44831875915256,0.27636553476704717,8,0.34375,0.2109375,0.01171875,-0.5703125,0.359375,3,0.060080106809078826,1.0,12.03125,-1.4,11.75,-1.5454262980923952,11.9375,0.060080106809078826
4017,2000-08-18,11.484375,11.71875,11.40625,11.71875,239600.0,-0.01869158878504673,1.6666666666666667,0.8333333333333334,27.74193548387096,46.39101516748763,0.45612924840520996,0.5570338791211604,0.1614881813501725,-0.6833769620826384,9.626348619840016,0.3125,-0.19358309709415167,-0.5169921874999996,-1.1107166231945431,0.07673224819454383,-0.8138544053472714,-0.2201299696527279,1.140625,12.195121951219512,-30.799131397756533,0.2968622178472716,8,0.421875,0.4296875,0.2421875,-0.3515625,-0.25,4,0.01564634154443012,-1.1,11.703125,1.0,12.03125,-1.4,11.75,0.01564634154443012
4018,2000-08-21,11.28125,11.578125,11.25,11.453125,241600.0,-0.017687074829931926,-1.8,0.7333333333333333,27.564102564102555,43.75404545558996,0.6080736124216095,0.732492040945445,0.3887533933656755,-0.4786409206861286,9.210118198406523,0.328125,-0.16527540073283475,-0.6787109375,-1.351025067824187,-0.006396807175812924,-1.0148680026620926,-0.34255387233790735,1.3193750000000009,4.0,-32.60265396226778,0.33615706516209315,8,0.546875,0.6328125,0.5625,-0.1484375,-0.1875,0,0.05817174515235468,1.6666666666666667,11.484375,-1.1,11.703125,1.0,12.03125,0.05817174515235468
4019,2000-08-22,10.8125,11.40625,10.8125,11.265625,667200.0,-0.04155124653739617,-1.6206896551724137,2.6363636363636362,24.022346368715077,41.44861262655104,1.006281519381126,1.1468246401237927,0.8681312105125016,-0.005750061387068683,9.237143125210313,0.59375,-0.14978150034281157,-1.0755859374999996,-1.9060903510656289,-0.24508152393437044,-1.4908381442828134,-0.6603337307171859,1.7341000000000015,0.0,-30.467583332297927,0.41525220678281416,8,0.796875,0.90625,1.09375,0.3203125,0.6875,1,0.11849710982658967,-1.8,11.28125,1.6666666666666667,11.484375,-1.1,11.703125,0.11849710982658967
4020,2000-08-23,10.78125,11.0,10.5625,10.90625,1414800.0,-0.0028901734104046506,1.8,0.27586206896551724,28.289473684210535,38.645706924796656,0.9349983282171177,1.095165958514059,0.9254802655282361,0.03923110076065761,9.179983591718086,0.4375,-0.19009581857687863,-1.0185546875,-1.9260050997931835,-0.11110427520681654,-1.4722798936465917,-0.5648294813534083,1.6613040000000012,15.053763440860216,-13.274634184569933,0.4537252061465913,8,0.640625,0.8125,1.15625,0.3515625,0.484375,2,0.11449275362318834,-1.6206896551724137,10.8125,-1.8,11.28125,1.6666666666666667,11.484375,0.11449275362318834
4021,2000-08-24,11.0625,11.1875,10.75,10.75,1228800.0,0.026086956521739202,-1.8,-2.5,36.74698795180723,37.273091241605336,0.5553856441216141,0.800828199275438,0.6640612257499114,-0.21503649244781187,9.057411272046277,0.4375,-0.2384147807485384,-0.7029296874999993,-1.6685458882509216,0.26268651325092307,-1.1857377878754605,-0.2201215871245381,1.2296496800000014,43.24324324324324,13.55824524749466,0.4828081003754613,8,0.2421875,0.53125,0.80859375,0.2890625,-0.015625,3,0.12429378531073443,1.8,10.78125,-1.6206896551724137,10.8125,-1.8,11.28125,0.12429378531073443
4022,2000-08-25,11.28125,11.375,11.0,11.09375,420400.0,0.019774011299435124,1.0,0.6,35.58282208588956,36.1460163926491,0.24275080281422312,0.588889360471736,0.47413756173021326,-0.4159860624027232,9.923795190015216,0.375,-0.25579629382312774,-0.46933593750000036,-1.4559740100550513,0.5173021350550506,-0.962654973777525,0.023983098777524248,0.8725277056000014,70.76923076923077,40.90323850868162,0.4933190362775255,8,0.015625,0.3125,0.55078125,0.0703125,-0.14453125,4,0.06925207756232687,-1.8,11.0625,1.8,10.78125,-1.6206896551724137,10.8125,0.06925207756232687
4023,2000-08-28,11.25,11.5,11.25,11.304688453674315,466800.0,-0.0027700831024930483,-8.142697706861975,-0.291671752929678,36.25,35.86640307889481,0.18575759905731992,0.544695319451499,0.5238670387218907,-0.3664376627040369,9.438941851039317,0.25,-0.3278635930623217,-0.43496093749999964,-1.3673216970165072,0.4973998220165079,-0.9011413172582525,0.031219442258253238,0.776475489152002,73.33333333333333,43.38575244750257,0.4661803797582535,8,0.046875,0.34375,0.578125,0.1015625,-0.28125,0,-0.001388888888888884,1.0,11.28125,-1.8,11.0625,1.8,10.78125,-0.001388888888888884
4024,2000-08-29,11.5,11.578125,11.265625,11.359375,713600.0,0.022222222222222143,1.105263157894737,-2.571383730055014,39.285714285714285,34.16046297089285,-0.1155897527799894,0.2379829256071666,0.2981511319257457,-0.5972482163299553,8.856994159408735,0.328125,-0.37720879518077943,-0.14121093750000036,-1.017679230208321,0.7352573552083204,-0.5794450838541607,0.29702320885416,0.4093574500198418,92.3076923076923,64.42066780616463,0.43823414635416047,8,-0.2109375,0.09375,0.328125,-0.1484375,-0.6875,1,-0.03532608695652173,-8.142697706861975,11.25,1.0,11.28125,-1.8,11.0625,-0.03532608695652173
4025,2000-08-30,11.75,11.921875,11.46875,11.5625,952800.0,0.021739130434782705,-1.4166666666666667,1.3333333333333333,44.56521739130435,33.33873331284606,-0.4578258703611411,-0.05547108377685461,0.06224055940418438,-0.8196740762350121,8.125304542614705,0.453125,-0.40202760106244995,0.1345703124999993,-0.6935642882078117,0.9627049132078103,-0.2794969878539071,0.5486376128539057,-1.1875,85.33333333333334,57.7548566741337,0.41406730035390565,8,-0.5078125,-0.15625,0.0703125,-0.3984375,-1.34375,2,-0.021276595744680882,1.105263157894737,11.5,-8.142697706861975,11.25,1.0,11.28125,-0.021276595744680882
4026,2000-08-31,12.25,12.25,11.6875,11.71875,912800.0,0.042553191489361764,1.1176470588235294,2.8333333333333335,53.08498253783469,36.15462742995314,-0.974581326871137,-0.5491703838212327,-0.41605832340818694,-1.2859186820303723,8.739926667898384,0.5625,-0.3721396468962581,0.6126953124999996,-0.2593084678108024,1.4846990928108017,0.17669342234459862,1.0486972026554007,-1.6603124999999999,100.0,69.91968690233604,0.4360018901554007,8,-0.84375,-0.65625,-0.421875,-0.8984375,-2.234375,3,-0.0803571428571429,-1.4166666666666667,11.75,1.105263157894737,11.5,-8.142697706861975,11.25,-0.0803571428571429
4027,2000-09-01,12.25,12.34375,12.0625,12.28125,1203200.0,0.0,2.6,-0.058823529411764705,54.8076923076923,39.18169295701867,-0.954982929909848,-0.5373407508469903,-0.3742647930249028,-1.2551886820579448,9.39277585168034,0.28125,-0.4319389499659394,0.5876953124999993,-0.32560415745697924,1.5009947824569778,0.13104557752151003,1.0443450474784886,-1.5938999999999997,91.42857142857143,55.83465274026799,0.45664973497848904,9,-0.796875,-0.65625,-0.4296875,-0.8984375,-2.25,4,-0.0982142857142857,1.1176470588235294,12.25,-1.4166666666666667,11.75,1.105263157894737,11.5,-0.0982142857142857
4028,2000-09-05,12.09375,12.28125,11.96875,12.265625,406800.0,-0.012755102040816313,2.076923076923077,5.5,55.33980582524271,42.661410674410625,-0.7502569347157699,-0.39519982435822953,-0.1655897063376468,-1.073171293185224,9.997398513553883,0.3125,-0.4645617845644381,0.4275390624999993,-0.4927646936856167,1.3478428186856153,-0.032612815592809596,0.8876909405928082,-1.336390999999999,76.81159420289855,35.198613666833126,0.46015187809280833,9,-0.640625,-0.5,-0.40625,-0.7421875,-2.0625,1,-0.07913436692506459,2.6,12.25,1.1176470588235294,12.25,-1.4166666666666667,11.75,-0.07913436692506459
4029,2000-09-06,12.125,12.1875,12.0625,12.15625,588400.0,0.0025839793281654533,1.6666666666666667,0.18181818181818182,51.57894736842105,45.24912997265624,-0.6434112671987702,-0.4339303966781429,-0.1736973687470389,-1.0757157244780675,10.50453918499602,0.125,-0.4048393266566208,0.4494140625000007,-0.4862182430640729,1.3850463680640743,-0.0184020902820361,0.9172302152820375,-1.2724575399999996,75.0,32.1587131657284,0.46781615278203703,9,-0.578125,-0.546875,-0.4296875,-0.7734375,-2.0,2,-0.09536082474226804,2.076923076923077,12.09375,2.6,12.25,1.1176470588235294,12.25,-0.09536082474226804
4030,2000-09-07,12.109375,12.21875,12.09375,12.140625,586800.0,-0.0012886597938144284,-3.0,1.0,57.64705882352941,47.571360069514256,-0.4688881371947424,-0.4370198135746204,-0.11750805456914293,-1.029999527961369,10.80287763876877,0.125,-0.32469565248025667,0.4314453124999993,-0.5084928376460685,1.371383462646067,-0.03852376257303547,0.901414387573034,-1.1673600875999988,64.28571428571429,15.682430708240418,0.4699690750730342,9,-0.4375,-0.625,-0.3671875,-0.7578125,-1.21875,3,-0.10709677419354835,1.6666666666666667,12.125,2.076923076923077,12.09375,2.6,12.25,-0.10709677419354835
4031,2000-09-08,12.4375,12.4375,12.09375,12.132813453674315,1763200.0,0.02709677419354839,1.2564173190145451,-9.749969482421932,67.2316384180791,51.08789521753531,-0.6497903329765986,-0.775363577879947,-0.42459799176244317,-1.3135325888914338,10.90653177307734,0.34375,-0.16977386079660306,0.7408203125000004,-0.245247816175441,1.7268884411754417,0.24778624816227968,1.233854376837721,-1.4113809823439993,100.0,44.85842730828849,0.4930340643377208,9,-0.59375,-0.9375,-0.58984375,-1.0859375,-1.453125,4,-0.16331658291457285,-3.0,12.109375,1.6666666666666667,12.125,2.076923076923077,12.09375,-0.16331658291457285
4032,2000-09-11,12.171875,12.421875,12.171875,12.25,516800.0,-0.021356783919597944,-5.4,-0.2564110589789241,65.74585635359117,54.36521259015656,-0.27328297589012784,-0.5265843360876783,-0.1315239019266201,-1.0291067232455333,11.015787505603722,0.265625,-0.03198012268932082,0.46875,-0.5284706441695786,1.4659706441695786,-0.02986032208479017,0.9673603220847902,-1.03284550375648,43.333333333333336,-17.522287766815438,0.4986103220847896,9,-0.3203125,-0.671875,-0.27734375,-0.8203125,-1.328125,0,-0.1771501925545571,1.2564173190145451,12.4375,-3.0,12.109375,1.6666666666666667,12.125,-0.1771501925545571
4033,2000-09-12,12.304688453674315,12.40625,12.15625,12.21875,469600.0,0.010911503254372512,-1.370359653683568,-1.1000122070312273,79.93731175253485,58.882056753136624,-0.2690490231131957,-0.6645503287513375,-0.255935156780593,-1.1391622970332431,11.196742113520534,0.25,0.07841579120669628,0.5832040309905988,-0.4452171803452849,1.6116252423264825,0.06899342532265784,1.0974146366585398,-1.0617813171302757,64.58358764648389,-3.805869412735831,0.5142106056679417,9,-0.35156345367431463,-0.8046884536743146,-0.37109470367431463,-0.9531259536743146,-1.5546884536743146,1,-0.18730165028974055,-5.4,12.171875,1.2564173190145451,12.4375,-3.0,12.109375,-0.18730165028974055
4034,2000-09-13,12.484375,12.59375,12.28125,12.28125,455600.0,0.01460309596640208,-2.076923076923077,2.3636101339429874,82.24852071005917,63.06909045522049,-0.32901732964560715,-0.8288963693231217,-0.42898803591771006,-1.2935676189859144,12.02667298022915,0.3125,0.19007365275820476,0.7261718273162838,-0.3574927115151443,1.809836366147712,0.18433955790056977,1.2680040967319979,-1.1459004343794845,78.125,2.86546652232137,0.5418322694157143,9,-0.34375,-0.90625,-0.5390625,-1.1328125,-0.703125,2,-0.19649561952440553,-1.370359653683568,12.304688453674315,-5.4,12.171875,1.2564173190145451,12.4375,-0.19649561952440553
4035,2000-09-14,12.375,12.484375,12.328125,12.46875,367600.0,-0.008760951188986232,1.5,-0.46153846153846156,76.58227848101265,65.67990111557359,-0.13596037991989718,-0.7298688036916872,-0.31814328407541126,-1.1523051173530483,12.901454342239987,0.15625,0.30911165547162334,0.5996093273162835,-0.512812166881556,1.712030821514123,0.04339858021736376,1.1558200744152032,-0.9109978909415357,56.25,-22.106819715099917,0.5562107470989195,9,-0.09375,-0.796875,-0.41015625,-1.0234375,-0.375,3,-0.18181818181818177,-2.076923076923077,12.484375,-1.370359653683568,12.304688453674315,-5.4,12.171875,-0.18181818181818177
4036,2000-09-15,12.40625,12.53125,12.34375,12.375,850000.0,0.002525252525252597,-3.0,-0.3333333333333333,74.65753424657535,67.88543910878282,-0.15948726011156822,-0.7438807117601982,-0.36667136705627357,-1.1681272657976631,14.11152946987279,0.1875,0.41251703996373834,0.5957030773162835,-0.5510157597608423,1.7424219143934092,0.022343658777721487,1.1690624958548455,-0.8292731018473827,57.14285714285714,-21.25776715381764,0.5733594185385629,9,-0.125,-0.828125,-0.44140625,-1.0546875,-0.640625,4,-0.12216624685138544,1.5,12.375,-2.076923076923077,12.484375,-1.370359653683568,12.304688453674315,-0.12216624685138544
4037,2000-09-18,11.664063453674315,12.40625,11.46875,12.34375,361200.0,-0.05982360071139026,1.3300998488933662,-21.749969482421932,56.91907819355,68.06091381637252,0.5485270009844694,0.01313111060047234,0.36537554768349345,-0.4116781794950075,14.521939178986331,0.9375,0.4705512165989081,-0.15546789169311737,-1.2942146007633948,0.98327881737716,-0.724841246228257,0.41390546284202223,0.9296865463256854,17.3611958821613,-59.13245266810455,0.5693733545351389,9,0.36718654632568537,-0.08593845367431463,0.37499904632568537,-0.26562595367431463,0.33593654632568537,0,-0.058272012697273556,-3.0,12.40625,1.5,12.375,-2.076923076923077,12.484375,-0.058272012697273556
4038,2000-09-19,11.9375,11.953125,11.65625,11.65625,552000.0,0.023442649074371325,-1.1111111111111112,-0.4137936840451061,57.253890598366276,68.69146306414422,0.28004530076957224,-0.21989409360509526,0.085271386609163,-0.6676828210253838,14.595194486230811,0.296875,0.46715924419074994,0.08515615463256765,-1.0257629445885357,1.196075253853671,-0.470303394977984,0.6406157042431193,0.6337499999999991,41.66666666666667,-31.470578235913706,0.555459549610552,9,0.09375,-0.359375,0.09765625,-0.5390625,0.0625,1,-0.09162303664921467,1.3300998488933662,11.664063453674315,-3.0,12.40625,1.5,12.375,-0.09162303664921467
4039,2000-09-20,12.09375,12.140625,11.8125,11.96875,648800.0,0.01308900523560208,2.0,0.4444444444444444,55.88235678107556,68.49538505942712,0.13286890364253168,-0.2901084628587718,-0.0860424116037688,-0.8098437468656776,13.612938838237575,0.328125,0.46005087637430364,0.17734365463256907,-0.8234026505068606,1.1780899597719987,-0.32302949793714575,0.6777168072022839,0.455449999999999,58.82352941176471,-12.243435808385556,0.5003731525697147,9,-0.0625,-0.515625,-0.13671875,-0.6640625,0.25,2,-0.11111111111111116,-1.1111111111111112,11.9375,1.3300998488933662,11.664063453674315,-3.0,12.40625,-0.11111111111111116
4040,2000-09-21,12.015625,12.21875,11.96875,11.96875,597200.0,-0.006459948320413411,-9.666666666666666,0.375,45.31249642371859,66.05992483783152,0.21936559394451827,-0.12096771416513086,-0.02520704706365251,-0.7099573563449582,12.096037389915951,0.25,0.46055278987477344,0.03749990463256836,-0.808813820376189,0.8838136296413257,-0.3856569578718112,0.4606567671369479,0.5119659999999993,51.470588235294116,-15.27822053256618,0.4231568625043788,9,0.015625,-0.4375,-0.05859375,-0.5390625,0.4375,3,-0.01950585175552666,2.0,12.09375,-1.1111111111111112,11.9375,1.3300998488933662,11.664063453674315,-0.01950585175552666
4041,2000-09-22,12.4375,12.4375,11.90625,11.90625,520400.0,0.03511053315994794,1.0,11.333333333333334,53.20855824422304,64.66689171456838,-0.2263081228665893,-0.45803303096648307,-0.45982593299384433,-1.1034050701648646,11.219701513785136,0.53125,0.4855595218075184,0.3906249046325687,-0.3605562863692757,1.1418060956344132,0.015034309131646495,0.7662155001334909,0.06891418000000016,100.0,34.87048348794174,0.37559059550092183,9,-0.40625,-0.859375,-0.44921875,-0.9609375,0.34375,4,-0.035175879396984966,-9.666666666666666,12.015625,2.0,12.09375,-1.1111111111111112,11.9375,-0.035175879396984966
4042,2000-09-25,12.0625,12.40625,12.0,12.289063453674315,790400.0,-0.03015075376884424,-1.3111048418379943,-0.4264723833869452,49.50248726004211,61.285244548735854,0.14700453850526785,-0.022664797088324917,-0.10168638549147424,-0.6944475619779169,10.804204337078383,0.4375,0.48463259036981654,-0.023437595367431285,-0.6825985270804029,0.6357233363455403,-0.3530180612239171,0.30614287048905453,0.42316089640000065,52.0,-11.170487905825475,0.32958046585648615,9,-0.03125,-0.484375,-0.08203125,-0.5859375,0.90625,0,-0.024611398963730546,1.0,12.4375,-9.666666666666666,12.015625,2.0,12.09375,-0.024611398963730546
4043,2000-09-26,11.234375,12.09375,11.21875,12.0,1013600.0,-0.06865284974093266,-1.196078431372549,3.3792961202850806,38.69047071207234,56.44546121562621,0.9022170203059847,0.8476911642943108,0.7046448263238467,0.15175016659381235,10.92562446410687,0.875,0.40190685803749915,-0.850781345367432,-1.5141376232942498,-0.18742506744061416,-1.18245948433084,-0.519103206404024,1.2309476784720008,1.282051282051282,-57.89734825310505,0.33167813896340853,9,0.640625,0.34375,0.67578125,0.2421875,1.796875,1,0.06815020862308763,-1.3111048418379943,12.0625,1.0,12.4375,-9.666666666666666,12.015625,0.06815020862308763
4044,2000-09-27,11.09375,11.46875,11.0,11.40625,518400.0,-0.012517385257301838,1.1428571428571428,0.40816326530612246,37.49999413123223,52.10298517676172,0.921771444706879,1.0080011680215115,0.8294521029265027,0.2970898239225903,11.396557490159912,0.46875,0.33319711593384405,-0.9710938453674309,-1.7281552013519637,-0.2140324893828982,-1.3496245233596973,-0.5925631673751646,1.3217097713331203,6.521739130434782,-49.863194357614624,0.3785306779922665,9,0.671875,0.484375,0.77734375,0.3828125,2.0625,2,0.08169014084507031,-1.196078431372549,11.234375,-1.3111048418379943,12.0625,1.0,12.4375,0.08169014084507031
4045,2000-09-28,11.5,11.5625,11.09375,11.125,1413200.0,0.036619718309859106,-1.1428571428571428,-1.2,38.679240068193586,48.1053969347193,0.42281328833855447,0.6135168074171808,0.42235698069250915,-0.0982930302029974,12.354749241792916,0.46875,0.22063368880555956,-0.5523438453674316,-1.3389716824875268,0.23428399175266357,-0.9456577639274784,-0.15902992680738492,0.8305321850531335,34.78260869565217,-15.420844552461347,0.39331391856004727,9,0.21875,0.078125,0.1640625,-0.0234375,1.90625,3,0.07336956521739135,1.1428571428571428,11.09375,-1.196078431372549,11.234375,-1.3111048418379943,12.0625,0.07336956521739135
4046,2000-09-29,11.265625,11.5625,11.09375,11.4375,1444000.0,-0.020380434782608647,1.2222222222222223,-0.4583333333333333,38.973378912459765,46.111430347931496,0.5345936900065897,0.8119950772932523,0.6284638175502124,0.140207854518124,12.668843747908817,0.46875,0.0665293307571595,-0.737500095367432,-1.5922859794575892,0.11728578872272521,-1.1648930374125115,-0.3101071533223525,0.9850752539499457,18.88888888888889,-30.854117488530147,0.42739294204507905,9,0.453125,0.40625,0.2421875,0.2109375,2.578125,4,0.10540915395284323,-1.1428571428571428,11.5,1.1428571428571428,11.09375,-1.196078431372549,11.234375,0.10540915395284323
4047,2000-10-02,11.046875,11.375,10.9375,11.375,2405600.0,-0.01941747572815533,1.6666666666666667,1.9090909090909092,35.009289397992944,43.63980799233446,0.7337503364590336,0.9865704413120291,0.8410068078670285,0.370336153216126,12.919503716925018,0.4375,-0.07157220535093245,-0.8960938453674316,-1.8421906857830148,0.05000299504815153,-1.3691422655752241,-0.42304542515963917,1.1287832387129484,9.45945945945946,-36.81978801506548,0.4730484202077916,10,0.640625,0.71875,0.40234375,0.4296875,2.88671875,0,0.15700141442715698,1.2222222222222223,11.265625,-1.1428571428571428,11.5,1.1428571428571428,11.09375,0.15700141442715698
4048,2000-10-03,11.13671875,11.265625,11.0625,11.0625,1158400.0,0.008132956152758108,-4.473684210526316,-0.2261904761904762,33.5870523176645,41.162551940844345,0.5792885581614478,0.8657389994672755,0.7352939974541837,0.28627148620341103,13.422973213165939,0.21875,-0.20938759911272697,-0.7583985328674316,-1.7671215576420334,0.2503244919071701,-1.2627600452547316,-0.25403702048013166,0.9398868296159133,31.874999999999996,-9.947353174415984,0.5043615123873006,10,0.55078125,0.62890625,0.30859375,0.33984375,1.94140625,1,0.16450368291827422,1.6666666666666667,11.046875,1.2222222222222223,11.265625,-1.1428571428571428,11.5,0.16450368291827422
4049,2000-10-04,10.96875,11.171875,10.546875,10.59375,1043600.0,-0.015082427218519823,-1.6666666666666667,5.052631578947368,33.11443879465017,39.807212204281186,0.6379848899556109,0.993584546494592,0.8805812321874562,0.4643404801700868,14.273490960442391,0.625,-0.25905795564600353,-0.8685547828674309,-1.9516006578136338,0.21449109207877193,-1.4100777203405332,-0.3270318453943286,1.0167271332466399,41.53846153846154,1.4774470469016237,0.5415229374731018,10,0.5234375,0.6015625,0.4765625,0.5078125,2.609375,2,0.18803418803418803,-4.473684210526316,11.13671875,1.6666666666666667,11.046875,1.2222222222222223,11.265625,0.18803418803418803
4050,2000-10-05,10.8125,11.0,10.75,10.84375,592800.0,-0.014245014245014231,-2.2,-0.08333333333333333,31.42075676512195,37.38634537326996,0.6767964694437278,1.104313000362879,1.0022958017325116,0.6288867308857498,15.099437506037624,0.25,-0.33973328875286235,-0.9599610328674313,-2.1264946424661844,0.2065725767313218,-1.543227837666807,-0.37669422806805564,1.0291169199219752,26.153846153846157,-11.261197212798894,0.5832668047993762,10,0.6640625,0.7578125,0.62890625,0.6640625,2.5,3,0.2167630057803469,-1.6666666666666667,10.96875,-4.473684210526316,11.13671875,1.6666666666666667,11.046875,0.2167630057803469
4051,2000-10-06,10.40625,10.96875,10.09375,10.78515625,780400.0,-0.037572254335260125,1.3455497382198953,12.125,34.090893190622026,35.67394603222328,0.8544692187105625,1.423571552591543,1.3942672583967433,1.0321733616894484,15.813391452421163,0.875,-0.44502742241298066,-1.2646485328674313,-2.5363452921896545,0.007048226454791973,-1.900496912528542,-0.6288001532063205,1.305892727929777,24.390243902439025,-14.918647766854875,0.6358483796611113,10,0.6875,0.9375,1.01171875,1.0703125,3.09375,4,0.28828828828828823,-2.2,10.8125,-1.6666666666666667,10.96875,-4.473684210526316,11.13671875,0.28828828828828823
4052,2000-10-09,10.015625,10.40625,9.9375,10.40625,733600.0,-0.037537537537537524,1.4,1.0309278350515463,26.391554702495213,34.307399808936935,1.0328233157689013,1.733236968547569,1.7713211184889026,1.4177829291638702,16.63135483583777,0.46875,-0.5288553696381424,-1.5474610328674316,-2.9939262285701265,-0.10099583716473681,-2.270693630718778,-0.8242284350160851,1.5023106005782036,5.88235294117647,-31.759800310736814,0.7232325978513473,10,0.734375,1.25,1.484375,1.4609375,3.96875,0,0.3822152886115444,1.3455497382198953,10.40625,-2.2,10.8125,-1.6666666666666667,10.96875,0.3822152886115444
4053,2000-10-10,10.0,10.09375,9.9375,9.9375,1766000.0,-0.0015600624024960652,-4.0,-0.16,23.35984095427436,32.73627167816384,0.9554101147321745,1.6520490092393239,1.7411794036278998,1.4344878878336509,17.54262171049909,0.15625,-0.6849408734783715,-1.447851610183715,-3.0082784595779852,0.11257523921055501,-2.228065034880851,-0.6676381854865792,1.2966746164972545,5.063291139240507,-28.664440480218374,0.7802134246971352,10,0.75,1.265625,1.5234375,1.4765625,4.3125,1,0.39335937499999996,1.4,10.015625,1.3455497382198953,10.40625,-2.2,10.8125,0.39335937499999996
4054,2000-10-11,10.03125,10.25,9.90625,9.9375,1316800.0,0.0031250000000000444,-3.4,1.5,24.446680080482892,31.15487612397376,0.8466265607885468,1.5047429136602481,1.6696268161858825,1.404261040983858,17.903648160609798,0.34375,-0.8147723166385781,-1.2939453601837165,-2.8964049857220804,0.3085142653546473,-2.0951751729528993,-0.4927155474145337,1.0751401701876393,11.428571428571429,-19.226364718799807,0.801229812769182,10,0.703125,1.21875,1.4921875,1.4453125,4.34375,2,0.30373831775700944,-4.0,10.0,1.4,10.015625,1.3455497382198953,10.40625,0.30373831775700944
4055,2000-10-12,10.125,10.28125,9.96875,10.03515625,1262800.0,0.009345794392523255,-1.8070175438596492,0.9583333333333334,17.472527472527474,28.765892630647947,0.6004668672136919,1.3004610509051577,1.539358682508169,1.3160815202440084,18.249068485253083,0.3125,-0.837036983442653,-1.0876953601837158,-2.695745448782972,0.5203547284155405,-1.891720404483344,-0.28367031588408764,0.7893677429576176,20.588235294117645,-1.24152084724998,0.8040250442996283,10,0.515625,1.125,1.4375,1.3515625,4.171875,3,0.34104938271604945,-3.4,10.03125,-4.0,10.0,1.4,10.015625,0.34104938271604945
4056,2000-10-13,10.890625,11.03125,10.6875,10.99609375,7403600.0,0.07561728395061729,2.911111111111111,-1.173913043478261,35.14851485148516,28.781362125480417,-0.2502638298036697,0.4379196981063327,0.7599670614121674,0.5617830576283982,17.784114673313884,0.90625,-0.8257496642357474,-0.24628911018371547,-1.7574385400451469,1.264860319677716,-1.0018638251144303,0.5092856047469994,-0.984375,87.5,66.61615798908342,0.7555747149307156,10,-0.3046875,0.359375,0.6875,0.6796875,3.359375,4,0.22238163558106172,-1.8070175438596492,10.125,-3.4,10.03125,-4.0,10.0,0.22238163558106172
4057,2000-10-16,10.984375,11.171875,10.875,11.15234375,1869600.0,0.008608321377331363,1.8679245283018868,1.5925925925925926,46.10705596107056,30.172473641414427,-0.3953914258927167,0.3063447425036614,0.6552708556709312,0.47303410836781623,18.35002066367978,0.296875,-0.8508957116459968,-0.11855468749999964,-1.6102335563623846,1.3731241813623853,-0.8643941219311913,0.627284746931192,-1.0556249999999991,85.18518518518519,59.26805168692921,0.7458394344311922,10,-0.4453125,0.265625,0.6875,0.7109375,3.28125,0,0.22901849217638692,2.911111111111111,10.890625,-1.8070175438596492,10.125,-3.4,10.03125,0.22901849217638692
4058,2000-10-17,10.84375,11.0625,10.5625,11.0,2734400.0,-0.012802275960170695,2.5555555555555554,0.9302325581395349,46.10705596107056,31.61609777101669,-0.3360317038987404,0.3803269239226488,0.7745266903015295,0.628870617994,19.14321947406043,0.5,-0.8687783824684825,-0.20449218749999964,-1.6467203487240365,1.2377359737240372,-0.9256062681120181,0.5166218931120188,-0.8652749999999987,74.07407407407408,43.81558697381076,0.7211140806120188,10,-0.3046875,0.40625,0.83203125,0.8515625,3.34375,1,0.28962536023054763,1.8679245283018868,10.984375,2.911111111111111,10.890625,-1.8070175438596492,10.125,0.28962536023054763
4059,2000-10-18,10.75,10.875,10.59375,10.765625,1067600.0,-0.008645533141210415,1.4,0.1,37.06199460916442,32.24290197591029,-0.30907736323079504,0.3881452696533998,0.847896143428601,0.7426806268683315,20.470579526759177,0.28125,-0.8539882729957249,-0.23105468750000036,-1.5910611457789905,1.1289517707789898,-0.9110579166394963,0.4489485416394956,-0.7237889999999982,64.93506493506493,33.79275520651469,0.6800032291394953,10,-0.2109375,0.5,0.9765625,0.9453125,3.625,2,0.3313953488372092,2.5555555555555554,10.84375,1.8679245283018868,10.984375,2.911111111111111,10.890625,0.3313953488372092
4060,2000-10-19,11.78125,11.84375,10.75,10.75,1872000.0,0.09593023255813948,-1.121212121212121,-66.0,56.97674418604652,34.78577430873524,-1.328125513535884,-0.697315541705521,-0.1962011312090315,-0.2650533963305648,21.768381508372865,1.09375,-0.8163136602007022,0.8119140624999996,-0.5141734686089148,2.138001593608914,0.14887029694554244,1.4749578280544569,-1.7092124399999982,95.1219512195122,59.85076105220881,0.6630437655544575,10,-0.90625,-0.5625,0.078125,-0.0859375,2.9375,3,0.22015915119363405,1.4,10.75,2.5555555555555554,10.84375,1.8679245283018868,10.984375,0.22015915119363405
4061,2000-10-20,12.0,12.15625,11.625,11.625,773600.0,0.018567639257294433,-1.8333333333333333,0.36363636363636365,62.89640591966173,38.8418688884204,-1.4494528983532273,-1.0018899094215605,-0.425521394707026,-0.4590261468087373,22.773773371805156,0.53125,-0.7553752281975523,1.0525390624999993,-0.18291150935283085,2.2879896343528294,0.4348137765735842,1.6702643484264144,-1.8216596935999991,90.19607843137256,49.52586165498229,0.6177252859264152,10,-0.96875,-0.78125,-0.0703125,-0.3046875,1.765625,4,0.19140625,-1.121212121212121,11.78125,1.4,10.75,2.5555555555555554,10.84375,0.19140625
4062,2000-10-23,11.765625,12.125,11.71875,11.91015625,688400.0,-0.01953125,-2.4098360655737703,-0.3854166666666667,58.189216683621574,42.711799525014534,-1.0512892084830394,-0.8336374368125803,-0.20402840522097954,-0.20422856003155054,23.833497860829016,0.40625,-0.6729529097580098,0.8330078125,-0.3521441548881423,2.0181597798881423,0.24043182880592795,1.425583796194072,-1.429051918112,75.49019607843137,32.31502380885594,0.5925759836940715,10,-0.734375,-0.59375,0.1640625,-0.0703125,1.671875,0,0.2111553784860558,-1.8333333333333333,12.0,-1.121212121212121,11.78125,1.4,10.75,0.2111553784860558
4063,2000-10-24,12.0,12.296875,11.75,11.76953125,585200.0,0.019920318725099584,-3.0579710144927534,-1.5945945945945945,63.2,47.017723960516435,-1.086373111340455,-1.062170822794636,-0.44542746366775887,-0.42209946730191206,24.379260946215947,0.546875,-0.5683869853576162,1.0291015624999993,-0.24333653166604208,2.3015396566660407,0.3928825154169786,1.66532060958302,-1.51785276466304,82.56880733944955,37.56784405610263,0.6362190470830206,10,-0.8671875,-0.828125,-0.1953125,-0.3046875,0.96875,1,0.18880208333333326,-2.4098360655737703,11.765625,-1.8333333333333333,12.0,-1.121212121212121,11.78125,0.18880208333333326
4064,2000-10-25,12.0,12.234375,11.84375,11.84375,686000.0,0.0,-4.0,0.6779661016949152,65.83333333333334,52.39114683393931,-0.8691362156412286,-1.044339541127826,-0.4465517327776318,-0.40093706118504,24.553873758644716,0.390625,-0.38105203732487425,0.9837890624999996,-0.3690723812133694,2.3366505062133687,0.30735834064331513,1.6602197843566842,-1.336379988196736,80.8080808080808,32.042410840400464,0.6764307218566845,10,-0.5703125,-0.828125,-0.1953125,-0.34375,1.125,2,0.18229166666666674,-3.0579710144927534,12.0,-2.4098360655737703,11.765625,-1.8333333333333333,12.0,0.18229166666666674
4065,2000-10-26,12.34375,12.375,11.359375,12.0,1012000.0,0.02864583333333326,4.0,2.2,76.27118644067798,56.960332566071855,-0.9667193774382863,-1.3930597473474897,-0.796521692157043,-0.7274233600088618,24.62640863570171,1.015625,-0.15628549863842878,1.2853515625000007,-0.17905593832922762,2.749759063329229,0.5531478120853865,2.017555312914615,-1.516804489377062,96.92307692307692,43.212115763672514,0.7322037504146138,10,-0.875,-1.171875,-0.5390625,-0.75,0.96875,3,0.16455696202531644,-4.0,12.0,-3.0579710144927534,12.0,-2.4098360655737703,11.765625,0.16455696202531644
4066,2000-10-27,12.453125,12.46875,12.078125,12.34375,299600.0,0.008860759493670933,4.555555555555555,0.3181818181818182,85.77981651376146,61.3684170719264,-0.928820707148299,-1.4850479160946701,-0.9003958787081245,-0.8230893860407313,24.761201671712698,0.390625,0.08173439505950064,1.3353515624999996,-0.255287887449267,2.9259910124492663,0.5400318375253672,2.130671287474632,-1.4404129506518153,98.59154929577466,37.22653920931144,0.7953197249746329,10,-0.9375,-1.265625,-0.6484375,-0.859375,0.484375,4,0.18193224592220836,4.0,12.34375,-4.0,12.0,-3.0579710144927534,12.0,0.18193224592220836
4067,2000-10-30,12.78125,12.8125,12.140625,12.4375,1169600.0,0.026348808030112858,2.3076923076923075,3.142857142857143,87.39495798319328,65.95596174105114,-1.0898652247958243,-1.7671799521682239,-1.2120417639937173,-1.1304684710178101,24.80267324053219,0.671875,0.3628601157699496,1.5767578125000004,-0.17822670908454796,3.3317423340845487,0.6992655517077253,2.4542500732922754,-1.5646926375605616,97.84946236559139,28.149722143583816,0.8774922607922745,10,-1.078125,-1.421875,-0.9765625,-1.1875,-0.03125,0,0.07701711491442542,4.555555555555555,12.453125,4.0,12.34375,-4.0,12.0,0.07701711491442542
4068,2000-10-31,12.96875,13.03125,12.53125,12.78125,2282000.0,0.014669926650366705,2.2,0.5454545454545454,87.90322580645162,71.60498742963861,-1.0552000164664257,-1.9082272740507094,-1.3739957915271575,-1.2961711227139343,24.966532586641225,0.5,0.5398777068780358,1.6726562499999993,-0.2506115914529836,3.595924091452982,0.7110223292735078,2.6342901707264907,-1.4968418155508711,96.26168224299066,18.39826936817623,0.9616339207264918,10,-1.078125,-1.5,-1.1640625,-1.375,-0.109375,1,0.03614457831325302,2.3076923076923075,12.78125,4.555555555555555,12.453125,4.0,12.34375,0.03614457831325302
4069,2000-11-01,13.03125,13.234375,12.765625,12.890625,1654400.0,0.004819277108433662,-1.4,0.75,87.8048780487805,75.03033563660904,-0.8493975736031878,-1.9060094577439077,-1.3945853354720619,-1.340530322853354,24.32961918997135,0.46875,0.6687537469962521,1.6320312500000007,-0.4332697537328336,3.697332253732835,0.5993807481335836,2.664681751866418,-1.2786602887517144,89.16666666666667,3.890683640548943,1.0326505018664167,11,-0.734375,-1.4609375,-1.3046875,-1.4375,-0.03125,2,-0.004796163069544335,2.2,12.96875,2.3076923076923075,12.78125,4.555555555555555,12.453125,-0.004796163069544335
4070,2000-11-02,13.15625,13.171875,12.90625,12.945313453674315,1875600.0,0.00959232613908867,1.193557024780371,1.4999932183159848,85.3658536585366,77.52694094092847,-0.8480208231610629,-1.9462014064128432,-1.4743508306469906,-1.438744397445273,23.658286201922067,0.265625,0.8263853850486527,1.6398437500000007,-0.5476439144389289,3.8273314144389303,0.5460999177805359,2.7335875822194655,-1.1073032310013708,93.24324324324324,7.907842934968485,1.0937438322194646,11,-0.859375,-1.5859375,-1.484375,-1.5625,0.140625,3,-0.002375296912114022,-1.4,13.03125,2.2,12.96875,2.3076923076923075,12.78125,-0.002375296912114022
4071,2000-11-03,13.40625,13.90625,13.015625,13.15625,1154800.0,0.019002375296912177,-2.3529411764705883,1.185190543577028,86.04651162790698,80.62219593473796,-0.9806974562937238,-2.065841961933902,-1.6843455817894046,-1.665222532203833,22.365986861520167,0.890625,1.0472548390163396,1.7398437500000004,-0.5367325501695177,4.016420050169518,0.6015555999152404,2.8781319000847603,-1.1202175848010967,71.68141592920354,-13.108168651475083,1.138288150084759,11,-0.7734375,-1.5,-1.7578125,-1.8125,0.8125,4,-0.006993006993006978,1.193557024780371,13.15625,-1.4,13.03125,2.2,12.96875,-0.006993006993006978
4072,2000-11-06,13.84375,14.375,13.375,13.609375,2098400.0,0.03263403263403264,-1.8444444444444446,0.9375,91.02564102564102,83.71393382647587,-1.22079477904094,-2.3208340061550405,-2.0829837683789663,-2.0734239867983515,20.995265828640974,1.0,1.139583853447924,1.9859375000000004,-0.3492089896852999,4.321083989685301,0.8183642551573502,3.1535107448426505,-1.2336740678408766,71.1864406779661,-14.340660244245313,1.1675732448426503,11,-0.9765625,-1.703125,-2.1484375,-2.25,-0.21875,0,-0.06546275395033863,-2.3529411764705883,13.40625,1.193557024780371,13.15625,-1.4,13.03125,-0.06546275395033863
4073,2000-11-07,13.93359375,14.0,13.703125,13.78125,494000.0,0.00648984198645608,1.082191780821918,0.65,93.58288770053476,86.79721764505379,-1.1259161401674849,-2.214406626875661,-2.13111303130227,-2.1383885304244963,19.550469327898274,0.296875,1.2009891456906523,1.8791015625000007,-0.4598168057147589,4.21801993071476,0.7096423783926209,3.0485607466073805,-0.970533004272701,72.57281553398059,-14.916311580690149,1.1694591841073796,11,-1.06640625,-1.79296875,-2.20703125,-2.33984375,-0.37109375,1,-0.08494533221194278,-1.8444444444444446,13.84375,-2.3529411764705883,13.40625,1.193557024780371,13.15625,-0.08494533221194278
4074,2000-11-08,13.078125,13.328125,12.625,13.3125,1841200.0,-0.061396131202691384,4.294117647058823,-1.5384615384615385,68.65168539325843,85.95060641756274,-0.11335277281426315,-1.1794403443608665,-1.2510698337582316,-1.2615150709877359,17.75590965450378,1.30859375,1.2895143746645523,0.8712890625000007,-1.3039400823481309,3.0465182073481323,-0.21632550992406507,1.9589036349240665,1.296875,25.892857142857146,-58.12617452856592,1.0876145724240656,11,0.1484375,-0.9375,-1.3515625,-1.484375,-1.09375,2,-0.016726403823178027,1.082191780821918,13.93359375,-1.8444444444444446,13.84375,-2.3529411764705883,13.40625,-0.016726403823178027
4075,2000-11-09,13.578125,13.625,13.046875,13.0625,563200.0,0.03823178016726403,-1.1142857142857143,-2.2,70.997920997921,84.30817358246935,-0.4691825487557715,-1.4835383335778811,-1.7282381509309133,-1.743721721972534,16.097537429471565,0.578125,1.3581228557454814,1.1986328124999996,-0.8236323538194998,3.220897978819499,0.1875002293402499,2.2097653956597494,0.7618749999999999,54.46428571428571,-27.584791979757384,1.0111325831597495,11,-0.3203125,-1.4375,-2.046875,-1.9921875,-1.453125,3,-0.04257767548906788,4.294117647058823,13.078125,1.082191780821918,13.93359375,-1.8444444444444446,13.84375,-0.04257767548906788
4076,2000-11-10,13.3125,13.71875,13.3125,13.5625,605600.0,-0.019562715765247374,-2.25,-0.48484848484848486,70.41237113402062,82.42121948811682,-0.07692503864823941,-1.0826790131455333,-1.4585162745202425,-1.4609188676841782,16.45505067320689,0.40625,1.420774380797143,0.8119140624999996,-1.1231309969078769,2.746959121907876,-0.15560846720393862,1.779436592203938,0.9931999999999999,39.285714285714285,-41.792235222522386,0.9675225297039386,11,0.140625,-1.171875,-1.7890625,-1.7265625,-1.140625,4,-0.0011737089201877549,-1.1142857142857143,13.578125,4.294117647058823,13.078125,1.082191780821918,13.93359375,-0.0011737089201877549
4077,2000-11-13,13.5,13.5625,13.125,13.15625,790800.0,0.014084507042253502,-1.1538461538461537,-1.375,70.04175365344467,80.43661147111605,-0.16958179441596322,-1.1299865419361943,-1.6396561630112103,-1.6202463358206618,17.033975152817337,0.4375,1.423949838030154,0.8736328125000004,-0.9713838879525198,2.7186495129525206,-0.048875537726258855,1.7961411627262596,0.7720859999999998,63.63636363636363,-16.540298651246324,0.92250835022626,11,0.0,-1.359375,-2.28125,-2.140625,-1.8125,0,0.0532407407407407,-2.25,13.3125,-1.1142857142857143,13.578125,4.294117647058823,13.078125,0.0532407407407407
4078,2000-11-14,13.984375,14.0,13.5625,13.640625,859600.0,0.03587962962962954,1.3333333333333333,1.0,73.47504621072089,78.84440793355388,-0.5528812562799619,-1.4408847686228938,-2.1068742647894254,-2.067607979782112,17.275416051912494,0.5,1.4060408613501885,1.2009765624999993,-0.5366986164382404,2.938651741438239,0.33213897303087947,2.069814151969119,0.25476927999999965,98.86363636363636,17.991605293836002,0.8688375894691203,11,-0.484375,-1.84375,-2.9765625,-2.703125,-2.359375,1,-0.025698324022346397,-1.1538461538461537,13.5,-2.25,13.3125,-1.1142857142857143,13.578125,-0.025698324022346397
4079,2000-11-15,14.3125,14.5,13.8125,13.875,1002400.0,0.02346368715083802,-1.4444444444444444,1.2727272727272727,73.37662337662337,77.51227123556352,-0.7600783619617282,-1.5688684389385763,-2.4146832223591304,-2.371654514601012,17.727074526219422,0.6875,1.355517301962772,1.3509765624999996,-0.23259491402009935,2.9345480390200986,0.5591908242399501,2.142762300760049,-1.6875,87.09677419354838,7.914083119667026,0.7917857382600497,11,-0.75,-2.109375,-3.3046875,-3.03125,-2.234375,2,-0.05240174672489084,1.3333333333333333,13.984375,-1.1538461538461537,13.5,-2.25,13.3125,-0.05240174672489084
4080,2000-11-16,14.375,14.59375,14.1875,14.25,1140800.0,0.004366812227074135,-2.25,0.2857142857142857,73.07692307692308,76.07120584100977,-0.7057334870908658,-1.5042095489053366,-2.4552183341662115,-2.400985617875971,18.886464355411608,0.40625,1.286329651795862,1.2837890625000004,-0.3175302687668271,2.885108393766828,0.4831293968665875,2.084448728133413,-1.7125000000000004,85.1063829787234,8.032663098627651,0.8006596656334134,11,-0.765625,-2.09375,-3.3828125,-3.109375,-2.34375,3,-0.16630434782608694,-1.4444444444444444,14.3125,1.3333333333333333,13.984375,-1.1538461538461537,13.5,-0.16630434782608694
4081,2000-11-17,14.296875,14.484375,14.125,14.48046875,1663200.0,-0.005434782608695676,2.7551020408163267,-1.46875,69.36127744510978,73.66405433206184,-0.545335342767487,-1.3124769303487707,-2.3661614647469733,-2.301784638565845,19.569711095078045,0.359375,1.2152814926313198,1.0908203125,-0.5104400388926553,2.6920806638926553,0.2901901368036732,1.8914504881963268,-1.557125000000001,79.7872340425532,5.120853764424652,0.8006301756963277,11,-0.6875,-1.71875,-3.3515625,-3.046875,-1.60546875,4,-0.15191256830601096,-2.25,14.375,-1.4444444444444444,14.3125,1.3333333333333333,13.984375,-0.15191256830601096
4082,2000-11-20,14.25,14.34375,14.1875,14.203125,1240000.0,-0.003278688524590123,-3.0,-0.2553191489361702,66.97722567287785,70.7078696623222,-0.4858677654089991,-1.1277563255795595,-2.3001106976651897,-2.229401507011186,20.28988133755285,0.15625,1.1764384950830333,0.9197265624999993,-0.5941074032483318,2.4335605282483304,0.16280957962583464,1.676643545374164,-1.43609,66.66666666666666,-5.050435308436519,0.7569169828741652,11,-0.640625,-1.671875,-3.33203125,-3.0,-0.78515625,0,-0.14583333333333337,2.7551020408163267,14.296875,-2.25,14.375,-1.4444444444444444,14.3125,-0.14583333333333337
4083,2000-11-21,14.265625,14.375,14.125,14.359375,1117600.0,0.0010964912280702066,3.0,-2.0,66.56184486373166,70.47566515904144,-0.5022589813071079,-1.0170902912316713,-2.300264633581371,-2.2296469946032857,20.730185447841105,0.25,1.1118713410519625,0.8220703124999993,-0.6094651425253961,2.2536057675253947,0.1063025849873025,1.537838040012696,-1.3805213999999992,57.99999999999999,-11.034389390992608,0.7157677275126975,11,-0.4453125,-1.6875,-3.37109375,-3.015625,-0.84375,1,-0.1807228915662651,-3.0,14.25,2.7551020408163267,14.296875,-2.25,14.375,-0.1807228915662651
4084,2000-11-22,14.1875,14.3125,14.0,14.28125,399200.0,-0.005476451259583737,3.0,1.0,64.01273885350318,69.69953380966167,-0.27962576343462864,-0.8081129045867073,-2.2130501296993685,-2.138436533001908,21.09842090738934,0.3125,0.9750485974980148,0.6345703124999993,-0.6603177773536242,1.9294584023536228,-0.012873732426811557,1.2820143574268101,-1.2340505439999987,31.57894736842105,-32.97243783669552,0.6474440449268115,11,-0.328125,-1.59375,-3.29296875,-2.9375,-1.78125,2,-0.1806167400881057,3.0,14.265625,-3.0,14.25,2.7551020408163267,14.296875,-0.1806167400881057
4085,2000-11-24,14.375,14.40625,14.171875,14.171875,697600.0,0.013215859030837107,-1.3076923076923077,-2.1666666666666665,63.390928725701954,68.91937354207072,-0.3824169556423058,-0.8807929137668573,-2.3855684309357166,-2.3136238154472135,22.561791769683527,0.234375,0.8194282678926186,0.7205078124999993,-0.49100514234255854,1.9320207673425571,0.11475133507872037,1.3262642899212782,-1.355938522239999,77.41935483870968,13.201051418638514,0.6057564774212785,11,-0.515625,-1.703125,-3.48046875,-3.125,-0.78125,4,-0.1597826086956522,3.0,14.1875,3.0,14.265625,-3.0,14.25,-0.1597826086956522
4086,2000-11-27,14.71875,14.75,14.3125,14.40234375,1358000.0,0.023913043478260843,1.309278350515464,1.5576923076923077,62.41685144124169,68.07216218515927,-0.5651436685561038,-1.102637952495332,-2.7110408719991668,-2.6524177018255326,24.09534245896473,0.4375,0.8546222586691474,0.9509765624999993,-0.2102012450959414,2.11215437009594,0.37038765870202894,1.5315654662979696,-1.6367009813503994,95.83333333333334,31.15405748448623,0.5805889037979707,11,-0.5625,-1.6640625,-3.671875,-3.46875,-0.78125,0,-0.18259023354564752,-1.3076923076923077,14.375,3.0,14.1875,3.0,14.265625,-0.18259023354564752
4087,2000-11-28,13.765625,14.71875,13.65625,14.671875,1035200.0,-0.06475583864118895,1.125,-2.8641975308641974,48.08548530721283,65.25109986254725,0.4801115337032442,-0.07587496125158566,-1.726410313843969,-1.6918450737759194,24.648598946547846,1.0625,0.8170063525557261,-0.051367187500000355,-1.115906865143657,1.0131724901436563,-0.5836370263218278,0.4809026513218271,-0.5834989224693761,10.0,-51.46329784916796,0.532269838821828,11,0.4375,-0.7109375,-2.640625,-2.515625,-0.015625,1,-0.07803632236095348,1.309278350515464,14.71875,-1.3076923076923077,14.375,3.0,14.1875,-0.07803632236095348
4088,2000-11-29,13.4375,13.84765625,13.40625,13.796875,867600.0,-0.023836549375709448,-1.0925925925925926,0.39655172413793105,54.655870445344135,63.17101620351623,0.8074123906754895,0.30479520951485917,-1.3787580463032008,-1.3578553801043096,24.727892859487003,0.44140625,0.7952633153548074,-0.40292968750000036,-1.4078047128442233,0.6019453378442225,-0.9053672001721118,0.0995078251721111,-0.1613014871212144,2.3255813953488373,-61.008353450935566,0.5024375126721118,11,0.640625,-0.3828125,-2.3359375,-2.1875,0.3125,2,0.002034883720930303,1.125,13.765625,1.309278350515464,14.71875,-1.3076923076923077,14.375,0.002034883720930303
4089,2000-11-30,12.96875,13.4375,12.53125,13.421875,1406800.0,-0.03488372093023251,2.7419354838709675,1.2608695652173914,42.04081632653062,59.722559897917066,1.1907234661028578,0.8101601184741583,-0.9005622599330909,-0.8908966392624151,24.513333956711193,0.90625,0.7525194424000521,-0.8685546874999996,-1.8843545048179529,0.14724512981795357,-1.3764545961589754,-0.3606547788410239,1.78125,19.718309859154928,-42.88951283564607,0.5078999086589762,11,0.671875,0.0859375,-1.81640625,-1.71875,0.21875,3,0.03493975903614466,-1.0925925925925926,13.4375,1.125,13.765625,1.309278350515464,14.71875,0.03493975903614466
4090,2000-12-01,13.125,13.203125,12.4375,12.875,872000.0,0.012048192771084265,2.769230769230769,-0.5517241379310345,47.47899159663866,57.2911948036425,0.9370556009535225,0.6866540161379433,-1.0428374956728632,-1.0485464709073753,24.331836932357405,0.765625,0.6444217487009869,-0.7107421874999993,-1.7310391184232206,0.309554743423222,-1.220890652961609,-0.20059372203838954,1.5806249999999995,29.72972972972973,-34.34815755321257,0.5101484654616103,12,0.46875,-0.0703125,-1.82421875,-1.875,-0.25,4,-0.05476190476190479,2.7419354838709675,12.96875,-1.0925925925925926,13.4375,1.125,13.765625,-0.05476190476190479
4091,2000-12-04,13.3125,13.75,12.9375,13.125,858000.0,0.014285714285714235,-1.8888888888888888,0.75,47.47899159663866,55.124724350727035,0.6651894511227479,0.5183462663689973,-1.2274962086286472,-1.2363702105666974,22.874505208160127,0.8125,0.5100040888825905,-0.5185546875,-1.5479803908567824,0.5108710158567824,-1.0332675391783912,-0.0038418358216087967,1.3023999999999987,38.35616438356164,-24.71272773431877,0.5147128516783912,12,0.28125,0.1015625,-1.9921875,-2.0625,-0.234375,0,0.021126760563380254,2.769230769230769,13.125,2.7419354838709675,12.96875,-1.0925925925925926,13.4375,0.021126760563380254
4092,2000-12-05,12.9375,13.44921875,12.9375,13.375,1114400.0,-0.028169014084507005,-1.3392857142857142,-2.3333333333333335,35.497835497835496,51.67316775451636,0.9324939120336939,0.8663914958929375,-0.841864652751859,-0.8636283569021419,20.825909667765313,0.51171875,0.3547349173123209,-0.8482421875000004,-1.9523847630994293,0.2559003880994286,-1.4003134752997148,-0.2961708997002859,1.590303999999998,35.45706371191136,-22.130456360285663,0.5520712877997147,12,0.65625,0.5078125,-1.5859375,-1.6875,0.03125,1,0.07729468599033806,-1.8888888888888888,13.3125,2.769230769230769,13.125,2.7419354838709675,12.96875,0.07729468599033806
4093,2000-12-06,12.75,13.125,12.6875,12.976563453674315,1103200.0,-0.01449275362318836,-1.4888821373639938,0.5178593226841477,27.47747747747748,47.613694268291276,0.9860913325497087,1.0125891071855868,-0.618995635195283,-0.6770048647502804,18.774311416413287,0.4375,0.21475320504432815,-0.9765625,-2.1705587545674767,0.2174337545674767,-1.5735606272837384,-0.37956437271626164,1.6941918399999985,23.809523809523807,-28.8041347980482,0.596998127283738,12,0.84375,0.84375,-1.21875,-1.390625,0.15625,2,0.07843137254901955,-1.3392857142857142,12.9375,-1.8888888888888888,13.3125,2.769230769230769,13.125,0.07843137254901955
4094,2000-12-07,12.859375,13.0,12.71875,13.0,2204800.0,0.008578431372548989,3.0,0.6206870425013413,28.444444444444443,43.730751570373776,0.7470722320075769,0.9338653960909706,-0.6864679804049807,-0.7826374736093769,18.83194724581437,0.28125,0.08459597307716216,-0.8562499999999993,-2.078919977958119,0.3664199779581203,-1.467584988979059,-0.2449150110209395,1.5045491663999986,32.142857142857146,-15.684847116033488,0.6113349889790597,12,0.734375,0.734375,-1.1796875,-1.390625,0.234375,3,0.06925880923450789,-1.4888821373639938,12.75,-1.3392857142857142,12.9375,-1.8888888888888888,13.3125,0.06925880923450789
4095,2000-12-08,13.0,13.15625,12.90625,12.93359375,1760800.0,0.010935601458080146,-3.129032258064516,-0.4722222222222222,31.877729257641917,40.33751577219603,0.43682930007788556,0.7881150656544058,-0.7957889643055722,-0.913425140785197,18.421230960484074,0.296875,-0.051280101394830524,-0.6867187500000007,-1.949746054875849,0.5763085548758475,-1.3182324024379248,-0.05520509756207659,1.2868671997439982,29.411764705882355,-13.779528854389092,0.6315136524379242,12,0.578125,0.59375,-1.06640625,-1.4296875,0.12109375,4,0.014423076923076872,3.0,12.859375,-1.4888821373639938,12.75,-1.3392857142857142,12.9375,0.014423076923076872
4096,2000-12-11,13.296875,13.8125,13.0,13.12109375,3352800.0,0.022836538461538547,-2.8878504672897196,2.6470588235294117,37.55102040816327,39.167019672301635,-0.09269750516899222,0.5164901803722941,-1.0497090510118454,-1.2108614720136242,18.16121576907143,0.8125,-0.1719929944543388,-0.38906249999999964,-1.6530833726312526,0.8749583726312533,-1.0210729363156261,0.24294793631562683,0.9160175117542391,54.166666666666664,13.368802557168202,0.6320104363156268,12,-0.154296875,0.296875,-1.36328125,-1.7265625,-0.515625,0,-0.031727379553466495,-3.129032258064516,13.0,3.0,12.859375,-1.4888821373639938,12.75,-0.031727379553466495
4097,2000-12-12,14.21875,14.40625,13.265625,13.421875,17024400.0,0.06933019976498245,-1.056338028169014,4.533333333333333,49.504950495049506,38.59469523338,-1.0544208901201308,-0.3676253123243125,-1.9099791871741036,-2.1154685088960523,18.493136825845244,1.140625,-0.29014718980403664,0.4968749999999993,-0.7856219862486817,1.7793719862486803,-0.14437349312434122,1.1381234931243398,-1.78125,89.0909090909091,48.38417717163607,0.6412484931243406,12,-0.796875,-0.625,-1.94921875,-2.3125,-1.109375,1,-0.08021978021978027,-2.8878504672897196,13.296875,-3.129032258064516,13.0,3.0,12.859375,-0.08021978021978027
4098,2000-12-13,13.625,15.03125,13.5625,14.296875,4728400.0,-0.04175824175824172,-2.6862745098039214,-0.8431372549019608,44.64285714285713,38.8838108796385,-0.4819602705949464,0.20851124343640137,-1.2631499670959716,-1.5129670859653324,18.518737830665188,1.46875,-0.4548875154267691,-0.07890624999999929,-1.355976413743992,1.1981639137439934,-0.7174413318719957,0.5596288318719971,-1.1481250000000003,39.189189189189186,-2.5617624892545052,0.6385350818719963,12,0.109375,0.109375,-1.12109375,-1.484375,-0.796875,2,-0.04816513761467889,-1.056338028169014,14.21875,-2.8878504672897196,13.296875,-3.129032258064516,13.0,-0.04816513761467889
4099,2000-12-14,13.5625,13.828125,13.15625,13.59375,2530000.0,-0.004587155963302725,1.6875,0.046511627906976744,42.07317073170732,38.28316411686835,-0.3647354447956168,0.22339580342221232,-1.141787660634721,-1.444235631600634,17.740973738393066,0.671875,-0.495172143992173,-0.10390624999999964,-1.3493863594859388,1.1415738594859395,-0.7266463047429692,0.5188338047429699,-0.9834499999999995,30.88235294117647,-6.094193364898366,0.6227400547429696,12,0.296875,0.171875,-1.05859375,-1.421875,-0.75,3,-0.048387096774193505,-2.6862745098039214,13.625,-1.056338028169014,14.21875,-2.8878504672897196,13.296875,-0.048387096774193505
4100,2000-12-15,11.984375,13.265625,11.765625,13.25,13648000.0,-0.11635944700460832,1.3132530120481927,40.5,28.501228501228496,36.17452377293389,1.1561592117875357,1.7004195735280216,0.48311248386640493,0.12626711855503459,16.328631558972518,1.796875,-0.5879447477870485,-1.5625,-2.9699738826220763,-0.1550261173779237,-2.266236941311039,-0.858763058688961,3.046875,6.698564593301436,-21.88978656028845,0.7037369413110381,12,1.4140625,1.4140625,0.69921875,0.15625,1.15625,4,0.09256844850065193,1.6875,13.5625,-2.6862745098039214,13.625,-1.056338028169014,14.21875,0.09256844850065193
4101,2000-12-18,12.125,12.5,11.875,12.140625,5699200.0,0.011734028683181297,-1.4242424242424243,0.012345679012345678,35.21126760563381,36.14268289602259,0.9268400342845933,1.463789681576685,0.40495776075232115,-0.008515964722272784,14.965488134637873,0.625,-0.5871126391511705,-1.3132812499999993,-2.8094549264929274,0.1828924264929288,-2.0613680882464624,-0.5651944117535361,2.840937500000001,11.004784688995215,-19.11137904290096,0.7480868382464639,12,1.2734375,1.2734375,0.57421875,0.015625,1.265625,0,0.08215206185567014,1.3132530120481927,11.984375,1.6875,13.5625,-2.6862745098039214,13.625,0.08215206185567014
4102,2000-12-19,12.171875,12.578125,12.125,12.125,1931200.0,0.0038659793814432852,-18.333333333333332,-3.0,37.98219584569733,37.3098738258248,0.8492474187307248,1.3209710357686433,0.434978668944872,-0.046472810182287105,13.494062580809219,0.453125,-0.6256261937855925,-1.1624999999999996,-2.70910999191954,0.38410999191954076,-1.9358049959597707,-0.38919500404022855,2.7300562500000005,12.440191387559809,-20.315903606834702,0.7733049959597704,12,1.2265625,1.2265625,0.625,-0.03125,2.453125,1,0.05006418485237485,-1.4242424242424243,12.125,1.3132530120481927,11.984375,1.6875,13.5625,0.05006418485237485
4103,2000-12-20,11.6875,12.09375,11.53125,12.0,2393200.0,-0.03979460847240046,1.25,-6.666666666666667,37.8698224852071,38.35713805257621,1.3042084934379048,1.6888862200921935,0.9927102418847955,0.42837660420519086,12.321263509629556,0.640625,-0.6959197718941184,-1.5179687499999996,-3.1643137286273255,0.12837622862732623,-2.3411412393136626,-0.6947962606863367,3.151705125000001,6.802721088435375,-26.462332510720614,0.8231724893136632,12,1.59375,1.59375,1.1328125,0.453125,2.5625,2,0.12165775401069512,-18.333333333333332,12.171875,-1.4242424242424243,12.125,1.3132530120481927,11.984375,0.12165775401069512
4104,2000-12-21,11.625,11.65625,10.6875,11.640625,2472400.0,-0.005347593582887722,40.333333333333336,0.05,35.5421686746988,38.76429798780475,1.3110719320984643,1.6333074577675184,1.1283455779536702,0.48388471890062057,11.654105378144507,1.0,-0.6920255256690311,-1.4523437500000007,-3.174021131438426,0.2693336314384247,-2.3131824407192134,-0.591505059280788,3.0818869200000005,36.36363636363637,2.541861965196567,0.8608386907192125,12,1.234375,1.234375,1.1953125,0.515625,2.953125,3,0.103494623655914,1.25,11.6875,-18.333333333333332,12.171875,-1.4242424242424243,12.125,0.103494623655914
4105,2000-12-22,12.078125,12.4375,11.25,11.609375,881600.0,0.03897849462365599,1.0,-30.0,38.68194842406877,38.889956656238695,0.7972682417397294,1.0532859846499427,0.7521068532075024,0.028078157256693714,10.476620245537289,1.1875,-0.6321105044377937,-0.8843750000000004,-2.5470023694778803,0.7782523694778796,-1.7156886847389394,-0.05306131526106128,2.3875987048000002,73.55371900826447,38.64053522153726,0.8313136847389396,12,0.78125,0.78125,0.8046875,0.125,2.390625,4,0.060802069857697205,40.333333333333336,11.625,1.25,11.6875,-18.333333333333332,12.171875,0.060802069857697205
4106,2000-12-26,12.03125,12.5,11.875,12.421875,596800.0,-0.0038809831824062613,1.2857142857142858,-0.8333333333333334,41.15853658536586,37.962577332940505,0.7216205930757571,0.9365123306671883,0.852226506963742,0.07920691029592675,8.75613859742939,0.625,-0.5837933050851483,-0.796875,-2.2873532767357396,0.6936032767357396,-1.5421141383678698,-0.05163586163213019,2.207780282512001,71.07438016528926,34.733369870524655,0.7452391383678697,12,0.828125,0.828125,0.9140625,0.21875,2.09375,1,0.09220779220779218,1.0,12.078125,40.333333333333336,11.625,1.25,11.6875,0.09220779220779218
4107,2000-12-27,12.69140625,12.75,12.0,12.125,636400.0,0.05487012987012996,1.1942857142857144,-1.45,49.47662247034194,38.49966236932771,-0.1988886601834281,0.20211447384858872,0.25106146833738663,-0.5718156785400943,8.211166804402865,0.75,-0.5437203139599625,-0.0830078125,-1.5071851051451919,1.3411694801451919,-0.795096458822595,0.629080833822595,1.3345322155612802,97.1590909090909,56.78608053838511,0.7120886463225958,12,-0.43359375,0.16796875,0.40234375,-0.44140625,1.63671875,2,0.055093875038473294,1.2857142857142858,12.03125,1.0,12.078125,40.333333333333336,11.625,0.055093875038473294
4108,2000-12-28,13.46484375,13.78125,12.796875,12.84375,1763600.0,0.06094182825484773,-1.7540983606557377,1.096551724137931,54.834684965689334,39.917608395325715,-1.1146508911805366,-0.5999280919342702,-0.44864768032221747,-1.3357705631923888,8.261322783842662,1.08984375,-0.529297226988696,0.6890625000000004,-0.7378448936717881,2.115969893671789,-0.024391196835894746,1.4025161968358955,0.360788407627604,89.77272727272727,46.36101159616257,0.7134536968358945,12,-1.23046875,-0.60546875,-0.37109375,-1.21484375,0.84765625,3,0.08616187989556146,1.1942857142857144,12.69140625,1.2857142857142858,12.03125,1.0,12.078125,0.08616187989556146
4109,2000-12-29,13.421875,14.0,13.25,13.41015625,1958400.0,-0.003191180736872634,-3.5176470588235293,0.018867924528301886,53.42205323193917,42.68658892096023,-1.2222614035458026,-0.5494419604578162,-0.3279074556188135,-1.2822253561519172,8.364507883058621,0.75,-0.6487359218814532,0.6234374999999996,-0.8305038913532492,2.0773788913532485,-0.10353319567662389,1.3504081956766232,-2.734375,78.97727272727273,32.39863497056819,0.726970695676624,12,-1.078125,-0.5625,-0.22265625,-1.171875,0.84375,4,0.061699650756693813,-1.7540983606557377,13.46484375,1.1942857142857144,12.69140625,1.2857142857142858,12.03125,0.061699650756693813
4110,2001-01-02,12.40625,13.6875,12.25,13.64453125,2412800.0,-0.07566938300349246,1.1710914454277286,-105.66666666666667,43.53007945516459,43.61090134868587,-0.1570115958193501,0.4317091435903393,0.7220454910512775,-0.26381822824956025,8.031082763504745,1.4375,-0.7288421503155238,-0.3562499999999993,-1.8117354025342252,1.0992354025342266,-1.0839927012671122,0.37149270126711365,-1.6524999999999999,25.0,-19.76706164347324,0.7277427012671129,1,-0.0625,0.453125,0.8203125,-0.15625,1.84765625,1,0.17506297229219148,-3.5176470588235293,13.421875,-1.7540983606557377,13.46484375,1.1942857142857144,12.69140625,0.17506297229219148
4111,2001-01-03,13.59375,13.59375,12.21875,12.28125,4147200.0,0.09571788413098248,1.0952380952380953,-1.0599369085173502,45.62841530054645,44.46048128811354,-1.2452061838320816,-0.773286774292373,-0.42367198587145793,-1.4416026010664105,8.475516201656202,1.375,-0.7694309457231494,0.8171874999999993,-0.6658464336770376,2.300221433677036,0.07567053316147998,1.5587044668385186,-2.7750749999999993,79.6875,38.85297397895887,0.7415169668385185,1,-1.25,-0.734375,-0.328125,-1.34375,0.28125,2,0.06436781609195408,1.1710914454277286,12.40625,-3.5176470588235293,13.421875,-1.7540983606557377,13.46484375,0.06436781609195408
4112,2001-01-04,13.9375,14.515625,13.375,13.375,3183200.0,0.025287356321838983,-3.0555555555555554,0.42857142857142855,52.26500566251415,46.05994608559212,-1.4663679691001263,-1.0943878637747524,-0.7132278298898385,-1.7732275910632627,9.168918344542542,1.140625,-0.5608493758817321,1.1109375000000004,-0.4597797903907068,2.6816547903907075,0.32557885480464677,1.896296145195354,-3.0551984999999995,74.82993197278913,32.391564144749864,0.7853586451953534,1,-1.3359375,-1.078125,-0.33203125,-1.609375,0.07421875,3,0.013452914798206317,1.0952380952380953,13.59375,1.1710914454277286,12.40625,-3.5176470588235293,13.421875,0.013452914798206317
4113,2001-01-05,13.75,14.0,13.71875,14.0,1654800.0,-0.013452914798206317,1.25,-0.4444444444444444,51.33481646273637,47.8146847287074,-1.067828773058121,-0.8728822450034475,-0.48015083695036154,-1.5728857536999534,9.59119577798628,0.28125,-0.4221904576741906,0.8734374999999996,-0.7498049231232571,2.4966799231232564,0.06181628843837217,1.6850587115616271,-2.72236556,66.66666666666666,21.82607836318273,0.8116212115616284,1,-0.8671875,-0.890625,-0.12109375,-1.421875,0.4375,4,0.0420454545454545,-3.0555555555555554,13.9375,1.0952380952380953,13.59375,1.1710914454277286,12.40625,0.0420454545454545
4114,2001-01-08,13.75,13.8125,13.25,13.75,2389600.0,0.0,8.0,-0.0,66.21233859397418,50.873616969808,-0.8210390360530262,-0.8461186822253204,-0.4336341451485488,-1.5569197030819346,9.856426909046741,0.5625,-0.2995253225381429,0.8289062499999993,-0.8405587031667512,2.4983712031667498,-0.005826226583376837,1.6636387265833754,-2.5828459376,66.66666666666666,16.299059872881465,0.8347324765833755,1,-0.5546875,-0.890625,-0.18359375,-1.421875,0.625,0,0.040909090909091006,1.25,13.75,-3.0555555555555554,13.9375,1.0952380952380953,13.59375,0.040909090909091006
4115,2001-01-09,13.1875,13.875,12.640625,13.765625,1688400.0,-0.040909090909090895,2.0980392156862746,-100.0,59.05459387483356,52.862067779748855,-0.09457025442592482,-0.28338048214356704,0.15872353554756202,-0.9860532326017406,10.434435077937588,1.234375,-0.14059442306918513,0.2570312500000007,-1.4164005295002973,1.9304630295002987,-0.5796846397501483,1.0937471397501497,-1.886407100096001,42.17687074829932,-12.625834636089962,0.8367158897501493,1,0.0703125,-0.328125,0.16015625,-0.859375,1.34375,1,0.08175355450236976,8.0,13.75,1.25,13.75,-3.0555555555555554,13.9375,0.08175355450236976
4116,2001-01-10,12.875,13.15625,12.875,13.125,1311200.0,-0.023696682464455,-1.25,0.43243243243243246,55.732484076433124,53.55716351375899,0.3913576972037287,-0.004328765920714517,0.4945395170167579,-0.6616797756412165,10.211483478884936,0.3125,0.04440069275989167,-0.03437500000000071,-1.698972339611851,1.6302223396118496,-0.8666736698059267,0.7979236698059253,-1.4453258160921614,12.5,-45.69244024892436,0.8322986698059255,1,0.4921875,-0.015625,0.44921875,-0.546875,1.421875,2,0.10709951456310685,2.0980392156862746,13.1875,8.0,13.75,1.25,13.75,0.10709951456310685
4117,2001-01-11,13.078125,13.09375,12.8125,12.8125,882400.0,0.01577669902912615,-1.1176470588235294,-1.0625,61.88251001335114,54.340255185721404,0.27810311013859135,-0.31335377060113245,0.3069934859013692,-0.8481368012518011,9.250059233362213,0.28125,0.19843015013766419,0.2257812500000007,-1.3241364280717836,1.775698928071785,-0.5491775890358905,1.000740089035892,-1.5250127834484744,32.18390804597701,-31.166073379893596,0.774958839035892,1,0.2890625,-0.21875,0.42578125,-0.75,1.453125,3,0.06093189964157708,-1.25,12.875,2.0980392156862746,13.1875,8.0,13.75,0.06093189964157708
4118,2001-01-12,12.96875,13.15625,12.46875,13.0625,1021600.0,-0.008363201911589013,3.888888888888889,-0.35294117647058826,61.390728476821195,55.22566354626385,0.34610322558888207,-0.2694806081468748,0.42495310211405624,-0.7193172934993441,7.689790424589862,0.6875,0.3461977744192737,0.1492187499999993,-1.3590519483790757,1.6574894483790743,-0.6049165991895382,0.9033540991895368,-1.297137272110536,35.55555555555556,-29.91884603508592,0.7541353491895378,1,0.3984375,-0.109375,0.55078125,-0.640625,1.890625,4,0.08042168674698802,-1.1176470588235294,13.078125,-1.25,12.875,2.0980392156862746,13.1875,0.08042168674698802
4119,2001-01-16,12.90625,12.96875,12.59375,12.96875,1068800.0,-0.004819277108433773,11.0,0.6666666666666666,57.51773049645391,56.779846995296005,0.3662892539413942,-0.27264466872364856,0.49347358898718774,-0.6300542147511354,6.732334466213274,0.375,0.39993756627741917,0.11953124999999964,-1.348705554939304,1.5877680549393034,-0.6145871524696531,0.8536496524696524,-1.120876781226114,31.11111111111111,-31.964015990982272,0.7341184024696523,1,0.4609375,-0.046875,0.6875,-0.578125,1.890625,1,0.09927360774818395,3.888888888888889,12.96875,-1.1176470588235294,13.078125,-1.25,12.875,0.09927360774818395
4120,2001-01-17,13.09375,13.25,12.875,12.9375,940000.0,0.014527845036319542,-1.6666666666666667,-2.5,59.405255878284926,58.31060705948917,0.32024392350379216,-0.39291673068566624,0.3102672315019763,-0.7889301551910446,7.009971703625814,0.375,0.36022912278906816,0.25156250000000036,-1.1721941171985062,1.675319117198507,-0.4603158085992529,0.9634408085992536,-1.199166709977069,80.0,17.19577702060875,0.7118783085992536,1,0.3984375,-0.234375,0.5,-0.765625,1.484375,2,0.09785202863961806,11.0,12.90625,3.888888888888889,12.96875,-1.1176470588235294,13.078125,0.09785202863961806
4121,2001-01-18,13.12109375,13.1875,12.984375,13.09375,877600.0,0.0020883054892602004,1.5365853658536586,0.175,54.2834890965732,58.53488299660684,0.24451660710830936,-0.36028119066326525,0.27956390611347004,-0.7916910065307246,7.302612802337882,0.203125,0.3328865256024933,0.22910156250000036,-1.1582445937522063,1.616447718752207,-0.464571515626103,0.9227746406261037,-1.1216687915779868,83.5,24.007000841564732,0.6936730781261031,1,0.11328125,-0.26171875,0.46484375,-0.79296875,1.41015625,3,0.10747246204227445,-1.6666666666666667,13.09375,11.0,12.90625,3.888888888888889,12.96875,0.10747246204227445
4122,2001-01-19,12.78125,13.125,12.78125,13.125,1572400.0,-0.02590056564453702,1.0,-12.571428571428571,42.54049445865302,57.55773610726425,0.45046973532572565,0.02904533944513865,0.5979257090105108,-0.43248377603821453,7.793783281926017,0.34375,0.45842232488368495,-0.14121093750000036,-1.488144501356107,1.2057226263561063,-0.8146777194280546,0.5322558444280538,-0.6811770399148678,40.0,-15.0158023734569,0.6734667819280536,1,0.390625,0.078125,0.5869140625,-0.453125,1.890625,4,0.11858190709046457,1.5365853658536586,13.12109375,-1.6666666666666667,13.09375,11.0,12.90625,0.11858190709046457
4123,2001-01-22,13.109375,13.109375,12.78125,12.890625,2196800.0,0.025672371638141733,2.0,-0.6363636363636364,46.78972712680578,55.39966816646776,0.024491110130666627,-0.19720539251827773,0.24879231613824615,-0.7386417094020477,7.61686716583872,0.328125,0.4909312261863885,0.11582031250000036,-1.1004132648481537,1.3320538898481544,-0.4922964761740758,0.7239371011740765,-0.9126799583182734,78.57142857142857,25.488326395731917,0.6081167886740769,1,0.0625,-0.25,0.3984375,-0.78125,1.484375,0,0.10846245530393328,1.0,12.78125,1.5365853658536586,13.12109375,-1.6666666666666667,13.09375,0.10846245530393328
4124,2001-01-23,12.828125,13.28125,12.8125,12.921875,3930000.0,-0.021454112038140627,-6.5,-0.42857142857142855,55.10396975425331,54.96070993084773,0.18016770582044295,0.18846386325671105,0.532911160207437,-0.4408288709768158,6.500372019422029,0.46875,0.4282441418677472,-0.2255859375,-1.2626226170751345,0.8114507420751345,-0.7441042772875672,0.29293240228756723,-0.538672759985543,9.375,-45.30814629402707,0.5185183397875673,1,0.046875,-0.2265625,0.90625,-0.359375,1.734375,1,0.1583434835566382,2.0,13.109375,1.0,12.78125,1.5365853658536586,13.12109375,0.1583434835566382
4125,2001-01-24,12.8125,12.875,12.703125,12.828125,1530400.0,-0.0012180267965895553,2.142857142857143,0.16666666666666666,36.80738786279684,52.85792146266592,0.15310561521773813,0.2760821945511349,0.5351636292119757,-0.41255552913796834,6.362169372728044,0.171875,0.37934895935024926,-0.27792968750000036,-1.216889197653959,0.6610298226539584,-0.7474094425769806,0.1915500675769799,-0.4340008495861216,18.91891891891892,-31.254616871063682,0.46947975507697975,1,0.0625,-0.2109375,0.984375,-0.34375,1.125,2,0.15487804878048772,-6.5,12.828125,2.0,13.109375,1.0,12.78125,0.15487804878048772
4126,2001-01-25,13.140625,13.4375,12.609375,12.828125,1257600.0,0.025609756097561,-1.2083333333333333,-20.0,36.47214854111406,50.03454796575069,-0.1490525023948166,0.03723946438451975,0.20576642455583638,-0.7339793223281355,6.179071709626089,0.828125,0.23198092716947016,-0.005273437499999645,-0.8009110014525689,0.7903641264525696,-0.40309221947628515,0.39254534447628586,-0.676640815602676,64.15094339622641,16.39004637701833,0.39781878197628484,1,-0.1875,-0.5390625,0.2578125,-0.671875,0.859375,3,0.10939357907253267,2.142857142857143,12.8125,-6.5,12.828125,2.0,13.109375,0.10939357907253267
4127,2001-01-26,13.390625,13.65625,12.96875,13.1875,856400.0,0.019024970273483932,-1.146341463414634,0.65,44.02597402597403,48.10513080454546,-0.39120172497438865,-0.16621275870190289,-0.04867159856815739,-0.9757563457392706,6.385906718234343,0.6875,0.1695545798482776,0.2097656249999993,-0.5629014554081646,0.9824327054081632,-0.17656791520408177,0.5960991652040804,-0.8445751829785682,74.6268656716418,28.048827467084536,0.38633354020408184,1,-0.265625,-0.7890625,0.0078125,-0.921875,0.765625,4,0.08518086347724618,-1.2083333333333333,13.140625,2.142857142857143,12.8125,-6.5,12.828125,0.08518086347724618
4128,2001-01-29,14.625,14.625,13.476563453674315,13.5,2609600.0,0.09218203033838979,1.041664971245663,5.538461538461538,60.313075506445664,48.41572469454453,-1.526453591692647,-1.3799669301001156,-1.2888478218010775,-2.1921521904730312,6.509625642648427,1.234375,0.18377784002703557,1.3861328124999996,0.38367106630701997,2.3885945586929793,0.8849019394035107,1.8873636855964886,-2.015625,100.0,53.651262811204944,0.5012308730964894,1,-1.0078125,-1.96875,-1.2265625,-2.15625,-0.4375,0,0.0032051282051281937,-1.146341463414634,13.390625,-1.2083333333333333,13.140625,2.142857142857143,12.8125,0.0032051282051281937
4129,2001-01-30,14.25,15.015625,14.179688453674315,14.40625,2484400.0,-0.02564102564102566,-4.631608704311624,-0.1388888888888889,63.102119460500965,48.826487314790754,-1.051359005199636,-0.9905298231957804,-0.9347042543140986,-1.8016700873750509,6.564207673498365,0.8359365463256854,0.134408709496169,0.9697265625,-0.12840807875624805,2.067861203756248,0.420659241871876,1.518793883128124,-1.5196874999999999,68.18181818181817,20.42526517287469,0.5490673206281238,1,-0.4375,-1.3984375,-0.96875,-1.78125,-0.40625,1,0.02412280701754388,1.041664971245663,14.625,-1.146341463414634,13.390625,-1.2083333333333333,13.140625,0.02412280701754388
4130,2001-01-31,14.578125,14.90625,14.09375,14.22265625,2395200.0,0.023026315789473673,-1.6496815286624205,-2.275,70.92130518234165,50.67513354654281,-1.2815511654003444,-1.2096184394982128,-1.2823177301855608,-2.111998289342109,7.475415483659492,0.8125,0.10635650388222295,1.1892578124999993,0.027347118653429092,2.3511685063465695,0.6083024655767151,1.7702131594232835,-1.6649875000000005,81.81818181818183,28.37908751963664,0.5809553469232848,1,-0.765625,-1.4453125,-1.71875,-2.109375,-1.28125,2,-0.001071811361200381,-4.631608704311624,14.25,1.041664971245663,14.625,-1.146341463414634,13.390625,-0.001071811361200381
4131,2001-02-01,14.46875,14.859375,13.9375,14.578125,816400.0,-0.007502679528403,1.744186046511628,-0.3076923076923077,67.4852652259332,53.44677474290727,-1.0738325382728853,-1.0870638670286965,-1.191585375682326,-1.9905210456643267,8.318227620047608,0.921875,0.11702894962969346,1.0361328125,-0.22030843241453546,2.2925740574145355,0.40791219004273316,1.6643534349572668,-1.387413500000001,73.2824427480916,16.44606694960585,0.6282206224572675,2,-0.65625,-1.0234375,-1.609375,-2.0,-2.34375,3,-0.036717062634989195,-1.6496815286624205,14.578125,-4.631608704311624,14.25,1.041664971245663,14.625,-0.036717062634989195
4132,2001-02-02,14.125,14.5625,14.03125,14.53125,739200.0,-0.023758099352051865,1.2666666666666666,3.7142857142857144,63.729128014842296,55.328930397133554,-0.5804688179872066,-0.767918165947183,-0.8693456446258558,-1.6323035532195203,8.562061092715787,0.53125,0.0952546582747491,0.6830078124999996,-0.5919569012588877,1.957972526258887,0.04552545562055599,1.3204901693794433,-0.8889204200000016,42.131943837707176,-16.67768887066468,0.6374823568794437,2,-0.3125,-0.6171875,-1.265625,-1.625,-1.6875,4,-0.008849557522123908,1.744186046511628,14.46875,-1.6496815286624205,14.578125,-4.631608704311624,14.25,-0.008849557522123908
4133,2001-02-05,14.328125,14.375,13.89453125,14.140625,455600.0,0.014380530973451267,2.4166666666666665,-0.46153846153846156,66.33752244165171,56.5771029179556,-0.6621675158131328,-0.9755265181299126,-1.0925677959882645,-1.8217536741354223,8.739560191303939,0.48046875,0.11960898832108313,0.8572265624999993,-0.4721929763938668,2.1866461013938654,0.19251679305306624,1.5219363319469323,-0.9496817864000011,38.67595818815331,-22.660916622226345,0.6647097694469335,2,-0.515625,-0.7109375,-1.76953125,-1.53125,-2.8125,0,-0.01199563794983638,1.2666666666666666,14.125,1.744186046511628,14.46875,-1.6496815286624205,14.578125,-0.01199563794983638
4134,2001-02-06,14.3125,14.46875,14.21875,14.3125,724400.0,-0.0010905125408942062,-1.6666666666666667,0.0,64.57943925233644,59.66288640568222,-0.46247507473886884,-0.9650798706610306,-1.0951172833551865,-1.795274905399328,9.481273917310286,0.25,0.24679706122007516,0.8134765625,-0.5637454827917239,2.190698607791724,0.12486553985413806,1.502087585145862,-0.8030822434880012,41.312741312741316,-16.933717931638675,0.688611022645862,2,-0.5,-0.6953125,-1.765625,-1.515625,-2.625,1,-0.008733624454148492,2.4166666666666665,14.328125,1.2666666666666666,14.125,1.744186046511628,14.46875,-0.008733624454148492
4135,2001-02-07,14.265625,14.390625,14.203125,14.3125,746000.0,-0.0032751091703057122,-1.1818181818181819,-100.0,63.627906976744185,62.68019289853002,-0.20986719864468206,-0.878325292799504,-1.0733807910822666,-1.735962116006064,10.150833522412556,0.1875,0.33600618312034136,0.7126953124999993,-0.6971968892331386,2.122587514233137,0.00774921163343123,1.4176414133665673,-0.6357106640089611,38.46153846153847,-15.905180543987171,0.704946100866569,2,-0.2734375,-0.6484375,-1.6640625,-1.46875,-3.203125,2,-0.02957283680175249,-1.6666666666666667,14.3125,2.4166666666666665,14.328125,1.2666666666666666,14.125,-0.02957283680175249
4136,2001-02-08,14.25390625,14.265625,14.0,14.265625,303200.0,-0.0008214676889375383,44.333333333333336,0.25,69.02119071644803,65.45743919747157,-0.02639828322606519,-0.7989691819962985,-1.0985368086585368,-1.7122464230754737,10.728378026845622,0.265625,0.4105888858400224,0.6320312500000007,-0.7731277749077528,2.037190274907754,-0.07054826245387602,1.3346107624538774,-0.5131350608882439,53.80116959064327,-2.284409971217542,0.702579512453877,2,-0.007812023162841797,-0.63671875,-1.65234375,-1.44140625,-2.50390625,3,-0.06714168265278153,-1.1818181818181819,14.265625,-1.6666666666666667,14.3125,2.4166666666666665,14.328125,-0.06714168265278153
4137,2001-02-09,13.875,14.28125,13.734375,14.28125,979600.0,-0.02658262537681555,1.6923076923076923,34.666666666666664,59.760956175298794,65.39609260512192,0.47879231136881195,-0.37661110391943,-0.7309417592437057,-1.3115741532049654,11.111083930893948,0.546875,0.5641781128097421,0.21328124999999964,-1.1720098400580383,1.5985723400580376,-0.47936429502901845,0.9059267950290177,1.140625,19.148936170212767,-32.68401553802924,0.6926455450290185,2,0.5,-0.1328125,-1.2734375,-1.015625,-2.125,4,-0.12612612612612617,44.333333333333336,14.25390625,-1.1818181818181819,14.265625,-1.6666666666666667,14.3125,-0.12612612612612617
4138,2001-02-12,14.01171875,14.1875,13.75,13.8125,1208800.0,0.009853603603603656,-1.6987951807228916,-0.49038461538461536,65.6670113753878,65.68108059566491,0.2748326305756681,-0.4544888219509602,-0.8670381706012051,-1.4298768995415791,11.160436098596078,0.4375,0.7107393448135841,0.2978515625,-1.055763814012451,1.651466939012451,-0.3789561257562255,0.9746592507562255,0.9782812500000002,37.765957446808514,-18.634690764041707,0.6768076882562257,2,0.30859375,-0.26953125,-1.28125,-1.15234375,-2.04296875,0,-0.1123501533314748,1.6923076923076923,13.875,44.333333333333336,14.25390625,-1.1818181818181819,14.265625,-0.1123501533314748
4139,2001-02-13,14.1875,14.4375,13.96875,13.96875,1701200.0,0.01254530248118213,-3.2857142857142856,1.0980392156862746,67.46031746031747,65.29652640432889,0.09974239540232155,-0.5579677248493056,-1.0250301316860124,-1.5885278905661817,11.3426237078112,0.46875,0.8272678347229334,0.40957031249999964,-0.9037867145336165,1.7229273395336158,-0.2471082010168093,1.0662488260168086,0.7773874999999997,64.44444444444444,3.166182163668516,0.6566785135168082,2,0.109375,-0.4453125,-1.31640625,-1.328125,-2.6875,1,-0.18832599118942728,-1.6987951807228916,14.01171875,1.6923076923076923,13.875,44.333333333333336,14.25390625,-0.18832599118942728
4140,2001-02-14,14.375,14.40625,14.15625,14.21875,3659200.0,0.013215859030837107,1.2857142857142858,0.7142857142857143,66.2551440329218,65.15984627177205,-0.1336563828876507,-0.6793908020539376,-1.1972324749598062,-1.7563859849714163,11.89014129755583,0.25,0.7827957200721833,0.5330078124999993,-0.7647325530126672,1.8307481780126658,-0.11586237025633395,1.1818779952563325,0.5652772499999994,91.11111111111111,28.948848819691456,0.6488701827563332,2,-0.2265625,-0.6328125,-1.34765625,-1.515625,-3.125,2,-0.18695652173913047,-3.2857142857142856,14.1875,-1.6987951807228916,14.01171875,1.6923076923076923,13.875,-0.18695652173913047
4141,2001-02-15,14.53125,14.78125,14.359375,14.359375,1167200.0,0.010869565217391353,-3.909090909090909,1.1,65.40084388185655,65.34559247921808,-0.3130264998507357,-0.7637357964611553,-1.3420983852454036,-1.8986222256114331,12.657621176890075,0.421875,0.756550404950751,0.6187500000000004,-0.6672533977008523,1.904753397700853,-0.024251698850425996,1.2617516988504267,0.3849092049999996,76.11940298507463,14.892142731373028,0.6430016988504265,2,-0.2734375,-0.7890625,-1.47265625,-1.671875,-2.421875,3,-0.2387096774193549,1.2857142857142858,14.375,-3.2857142857142856,14.1875,-1.6987951807228916,14.01171875,-0.2387096774193549
4142,2001-02-16,14.296875,14.625,14.171875,14.5,954400.0,-0.016129032258064502,1.0,-1.1818181818181819,43.93063583815029,62.855938412162374,-0.057783670133803255,-0.4321485541086698,-1.0867388178271042,-1.6454663942189338,13.096484901190482,0.453125,0.657321285050168,0.30859375,-0.8709453331176764,1.4881328331176764,-0.2811757915588373,0.8983632915588373,0.5956485208999993,53.03030303030303,-3.1564580166254075,0.5897695415588379,2,-0.0390625,-0.5546875,-1.18359375,-1.4375,-2.015625,4,-0.17814207650273228,-3.909090909090909,14.53125,1.2857142857142858,14.375,-3.2857142857142856,14.1875,-0.17814207650273228
4143,2001-02-20,14.53125,14.6875,14.21875,14.265625,2773600.0,0.016393442622950838,-1.608695652173913,-1.3076923076923077,55.487804878048784,61.8457568150193,-0.29090729865015774,-0.5845064106625024,-1.2909285259036665,-1.8462842218898494,13.591659860897954,0.46875,0.5863963430241164,0.4718750000000007,-0.6548329733982499,1.5985829733982513,-0.09147898669912458,1.035228986699126,0.3381105504819999,69.23076923076923,13.95978986461381,0.5633539866991256,2,-0.2734375,-0.7890625,-1.41796875,-1.671875,-2.265625,1,-0.1913978494623656,1.0,14.296875,-3.909090909090909,14.53125,1.2857142857142858,14.375,-0.1913978494623656
4144,2001-02-21,14.859375,15.1875,14.1875,14.203125,1837600.0,0.022580645161290214,-1.9090909090909092,2.4705882352941178,55.487804878048784,60.94130102627537,-0.5959730501169478,-0.7933269967988661,-1.587959060102472,-2.1363579593627247,14.605711755580861,1.0,0.5624709564417678,0.6984375000000007,-0.32216203295173607,1.7190370329517375,0.1881377335241332,1.2087372664758682,-1.125,68.18181818181817,15.596830676961297,0.5102997664758682,2,-0.3984375,-0.96875,-1.74609375,-2.0,-2.671875,2,-0.19453207150368035,-1.608695652173913,14.53125,1.0,14.296875,-3.909090909090909,14.53125,-0.19453207150368035
4145,2001-02-22,14.796875,14.90625,14.59375,14.90625,2876000.0,-0.004206098843322792,4.714285714285714,-0.16666666666666666,56.52173913043478,59.5524730722739,-0.5030963111679121,-0.605588973024231,-1.4989832068905926,-2.04227048152252,15.530914269593454,0.3125,0.5054082126587822,0.5367187500000004,-0.30144425224892757,1.3748817522489283,0.11763724887553728,0.9558002511244634,-1.0334374999999998,61.53846153846154,11.093553595165027,0.41908150112446385,2,-0.3359375,-0.8984375,-1.68359375,-1.9375,-2.1875,3,-0.22280887011615624,-1.9090909090909092,14.859375,-1.608695652173913,14.53125,1.0,14.296875,-0.22280887011615624
4146,2001-02-23,14.578125,14.78125,14.5,14.734375,3490400.0,-0.014783526927138357,1.25,1.4285714285714286,59.47712418300654,59.52093618424142,-0.2609623543800357,-0.2884102184415376,-1.2653240058776127,-1.7891420414652046,16.753608327360503,0.296875,0.45544185629287703,0.24609375,-0.41586353608581383,0.9080510360858138,-0.08488489304290603,0.577072393042906,-0.7862062499999993,40.0,-11.021535834671916,0.33097864304290675,2,-0.109375,-0.6796875,-1.40234375,-1.71875,-2.03125,4,-0.22829581993569137,4.714285714285714,14.796875,-1.9090909090909092,14.859375,-1.608695652173913,14.53125,-0.22829581993569137
4147,2001-02-26,14.53125,14.71875,14.25,14.65625,2544800.0,-0.003215434083601254,2.75,0.8,54.54545454545455,58.28520764758217,-0.12427788354613334,-0.15989913638608755,-1.2334964345457102,-1.7043193467496796,17.567122792320816,0.46875,0.4113143858255697,0.14218750000000036,-0.3540682689742809,0.6384432689742816,-0.10594038448713938,0.3903153844871401,-0.7114196249999996,34.375,-17.456007724428417,0.24812788448714046,2,0.046875,-0.6328125,-1.484375,-1.671875,-2.640625,0,-0.16666666666666663,1.25,14.578125,4.714285714285714,14.796875,-1.9090909090909092,14.859375,-0.16666666666666663
4148,2001-02-27,14.671875,14.71875,14.5,14.53125,2289600.0,0.00967741935483879,-1.1538461538461537,-1.125,57.615894039735096,57.19138282307301,-0.18038086817893983,-0.31287350762235633,-1.3687037681573067,-1.8072282205457828,17.321851570980908,0.21875,0.3501952694922217,0.2804687500000007,-0.220895291939053,0.7818327919390544,0.02978672903047297,0.5311507709695285,-0.8246912324999993,48.4375,-4.528854214455478,0.25068202096952696,2,0.0,-0.7734375,-1.65625,-1.8125,-2.90625,1,-0.16293929712460065,2.75,14.53125,1.25,14.578125,4.714285714285714,14.796875,-0.16293929712460065
4149,2001-02-28,14.59375,14.6875,14.359375,14.65625,1635200.0,-0.005324813631522929,4.25,-0.4444444444444444,56.86274509803921,56.14778294141939,-0.04310170993544915,-0.21889821416982969,-1.2839423504811265,-1.6887765038312565,16.57630837651923,0.328125,0.361074771294259,0.18515625000000036,-0.3193554158418497,0.6896679158418504,-0.06709958292092466,0.43741208292092537,-0.7197599078499994,52.38095238095239,-2.320189018833908,0.25225583292092496,2,0.0859375,-0.6953125,-1.578125,-1.734375,-2.8125,2,-0.1595289079229122,-1.1538461538461537,14.671875,2.75,14.53125,1.25,14.578125,-0.1595289079229122
4150,2001-03-01,14.5625,14.578125,14.34375,14.515625,2427600.0,-0.0021413276231263545,5.0,-0.75,56.401944894651535,55.14790527617439,0.019603721678524977,-0.1990860656746527,-1.195406762744593,-1.614477232561475,15.911999160283294,0.25,0.33863394975030303,0.15468749999999964,-0.34876608467734194,0.6581410846773412,-0.09703929233867115,0.40641429233867044,-0.6622397096929991,58.82352941176471,3.842958663066973,0.2517267923386711,3,0.1171875,-0.6640625,-1.82421875,-1.703125,-3.109375,3,-0.16309012875536477,4.25,14.59375,-1.1538461538461537,14.671875,2.75,14.53125,-0.16309012875536477
4151,2001-03-02,13.9375,14.546875,13.75,14.546875,3490400.0,-0.0429184549356223,1.6153846153846154,-13.0,51.17647058823529,55.952998026183835,0.6163375445838639,0.4048291519809837,-0.523736082545252,-0.9431386069286916,15.258151423853727,0.8125,0.27661687746130603,-0.44374999999999964,-0.988066146963801,0.10056614696380173,-0.7159080734819003,-0.17159192651809896,1.25,19.35483870967742,-38.49929930930479,0.27215807348190063,3,0.53125,-0.0390625,-1.19921875,-1.078125,-2.425000190734865,4,-0.0952914798206278,5.0,14.5625,4.25,14.59375,-1.1538461538461537,14.671875,-0.0952914798206278
4152,2001-03-05,14.0,14.40625,13.6875,13.9375,1190400.0,0.004484304932735439,-1.5555555555555556,-0.10256410256410256,49.77307110438729,55.31802760688811,0.5669143139707131,0.3504521740017914,-0.53938805111245,-0.9522289404956226,14.608980132352473,0.71875,0.20852737095445129,-0.375,-0.934367419457713,0.18436741945771296,-0.6546837097288574,-0.09531629027114263,1.1587499999999995,30.303030303030305,-28.849052712695382,0.2796837097288567,3,0.4375,0.078125,-1.22265625,-1.140625,-2.3500003814697266,0,-0.1037946428571429,1.6153846153846154,13.9375,5.0,14.5625,4.25,14.59375,-0.1037946428571429
4153,2001-03-06,14.15625,14.265625,13.9375,14.03125,2008800.0,0.01116071428571419,-1.1,2.0,49.390243902439025,54.64052083182035,0.3932287346568941,0.1904289035483746,-0.630393233073212,-1.0533689757539015,14.152541491257342,0.328125,0.13488440332184481,-0.2101562500000007,-0.7777761781320418,0.3574636781320404,-0.49396621406602037,0.07365371406601895,0.9436499999999999,46.875,-11.12813546453129,0.2838099640660205,3,0.140625,0.1757817268371582,-1.29296875,-1.296875,-2.65625,1,-0.16004415011037532,-1.5555555555555556,14.0,1.6153846153846154,13.9375,5.0,14.5625,-0.16004415011037532
4154,2001-03-07,14.1875,14.375,14.09375,14.15625,1682000.0,0.002207505518763808,-2.6,0.25,46.103896103896105,53.482982717760514,0.2868119683140282,0.1574042585628881,-0.5926752104249253,-1.0292667799376218,13.476343660200508,0.28125,0.16952036207432464,-0.1726562499999993,-0.7455040080171322,0.40019150801713366,-0.45908012900856576,0.11376762900856718,0.8559040000000007,56.14035087719298,2.2291020506298835,0.28642387900856614,3,0.046875,0.25,-1.05078125,-1.328125,-2.875,2,-0.17070484581497802,-1.1,14.15625,-1.5555555555555556,14.0,1.6153846153846154,13.9375,-0.17070484581497802
4155,2001-03-08,13.84375,14.28125,13.75,14.1875,1673200.0,-0.024229074889867808,1.0,-11.0,36.746987951807235,50.957412025405034,0.5376865031773477,0.4932153187200168,-0.19713742958414748,-0.6330984473701768,13.024250863309849,0.53125,0.14021693224953857,-0.4953125000000007,-1.112193357368442,0.12156835736844052,-0.8037529286842222,-0.1868720713157792,1.1454178400000004,18.181818181818183,-31.560346994720636,0.3084404286842207,3,0.359375,0.59375,-0.51171875,-0.984375,-2.46875,3,-0.1489841986455982,-2.6,14.1875,-1.1,14.15625,-1.5555555555555556,14.0,-0.1489841986455982
4156,2001-03-09,13.296875,13.84375,13.109375,13.84375,3791200.0,-0.03950338600451464,1.6857142857142857,1.5909090909090908,32.795698924731184,48.54077251199133,0.9875552319120171,1.0168501754428565,0.39774952038276723,-0.04867785322429974,13.275751191363428,0.734375,0.06741463361011313,-0.9943359375000007,-1.7676653383390057,-0.22100653666099568,-1.3810006379195041,-0.6076712370804973,1.6402261264,14.457831325301203,-33.428028620665856,0.3866647004195026,3,0.6171875,0.8515625,0.17578125,-0.4375,-1.546875,4,-0.13866039952996478,1.0,13.84375,-2.6,14.1875,-1.1,14.15625,-0.13866039952996478
4157,2001-03-12,12.125,13.21875,11.8125,13.125,4108400.0,-0.08813160987074031,1.368421052631579,1.8285714285714285,18.699186991869922,44.21669395111742,1.99165213149581,2.161730413428794,1.5837270177648932,1.1528125950600288,14.51423839107204,1.484375,-0.04260503129350468,-2.0787109375000004,-3.3104658261134237,-0.846956048886577,-2.694588381806712,-1.4628334931932887,2.7024375588159995,12.195121951219512,-31.627936649823035,0.6158774443067118,3,1.125,1.375,1.50390625,0.734375,0.47500038146972656,0,-0.05051547964823633,1.6857142857142857,13.296875,1.0,13.84375,-2.6,14.1875,-0.05051547964823633
4158,2001-03-13,12.4375,12.546875,11.71875,12.1875,2515200.0,0.025773195876288568,2.533333333333333,-0.25,18.367346938775498,39.939427488977,1.4850430767161225,1.8184814070828246,1.2643175382960337,0.874291257768629,15.84912598048117,0.828125,-0.14857784551594477,-1.6875,-3.1504118291055576,-0.22458817089444238,-2.418955914552779,-0.9560440854472212,2.1487425541107203,27.058823529411764,-13.117784538399139,0.7314559145527784,3,0.7109375,1.015625,1.22265625,0.421875,0.2775001525878906,1,-0.06331661358550567,1.368421052631579,12.125,1.6857142857142857,13.296875,1.0,13.84375,-0.06331661358550567
4159,2001-03-14,11.515625,12.265625,11.46875,12.25390625,2471600.0,-0.07412060301507539,1.0923076923076922,-2.953125,15.0,35.339211389571275,2.1505183472021283,2.666643060662686,2.1698135554571216,1.8266261406126585,16.96078779773771,0.96875,-0.27068445966070165,-2.4757812500000007,-4.34596351995712,-0.6055989800428812,-3.4108723849785605,-1.540690115021441,2.783868298699648,1.6666666666666667,-34.328626884584494,0.9350911349785596,3,1.4921875,1.8125,2.19921875,1.34375,0.8443746566772443,2,-0.0013568521031207537,2.533333333333333,12.4375,1.368421052631579,12.125,1.6857142857142857,13.296875,-0.0013568521031207537
4160,2001-03-15,11.6875,12.078125,11.453125,11.835938453674315,1232000.0,0.014925373134328401,-1.0253133261945488,0.20105949280753727,18.855218855218865,31.7479611970139,1.7074987566326083,2.4064857059949816,2.0159607146061607,1.6700535808235966,18.13738166619111,0.625,-0.4247761985849223,-2.1695312500000004,-4.292747292003229,-0.04631520799677169,-3.2311392710016147,-1.107923228998386,2.2723041028556903,9.803921568627452,-24.623790809879843,1.0616080210016146,3,1.2421875,1.6328125,2.02734375,1.171875,0.2674999237060547,3,-0.03208556149732622,1.0923076923076922,11.515625,2.533333333333333,12.4375,1.368421052631579,12.125,-0.03208556149732622
4161,2001-03-16,11.0625,11.65625,10.875,11.625,2909200.0,-0.053475935828877,1.5,3.7894493379334726,16.76646706586827,28.080560748289564,2.102938924248633,2.907352797754232,2.6138093657251584,2.3033842161369513,19.000945213359092,0.8125,-0.6049903519505726,-2.62109375,-5.0562071860736,-0.18598031392640024,-3.8386504680368,-1.4035370319632001,2.546369028455894,8.0,-25.342403163927678,1.2175567180367999,3,1.5625,1.96875,2.7421875,1.796875,0.6075000762939453,4,0.02824858757062154,-1.0253133261945488,11.6875,1.0923076923076922,11.515625,2.533333333333333,12.4375,0.02824858757062154
4162,2001-03-19,11.75,12.0,11.125,11.15625,4083600.0,0.062146892655367214,-1.6666666666666667,-1.0555555555555556,24.66124661246613,25.33289438273702,1.187601186144276,2.1283876602400973,1.8955052395358738,1.6320395051480787,20.01832748224995,0.9375,-0.7851539016912774,-1.8062500000000004,-4.369339630494316,0.7568396304943157,-3.0877948152471575,-0.5247051847528432,1.421449983902951,52.336448598130836,20.039972728747294,1.2815448152471576,3,0.875,1.28125,2.181640863418579,1.109375,0.2574996948242205,0,0.0,1.5,11.0625,-1.0253133261945488,11.6875,1.0923076923076922,11.515625,0.0
4163,2001-03-20,11.75,12.0625,11.6875,11.765625,2914400.0,0.0,-4.333333333333333,-0.02631578947368421,25.000000000000014,22.988017037859677,0.9056146412931554,2.0125230004265475,1.8701106092006938,1.6446165053622117,20.949814447354182,0.375,-0.9204083195492956,-1.6671875000000007,-4.308157482914993,0.9737824829149915,-2.987672491457497,-0.3467025085425046,1.0540179864784793,62.92134831460674,31.795394207752082,1.3204849914574959,3,0.828125,1.28125,2.30859375,1.109375,0.4525003433227557,1,0.07234045799742361,-1.6666666666666667,11.75,1.5,11.0625,-1.0253133261945488,11.6875,0.07234045799742361
4164,2001-03-21,11.96875,12.34375,11.421875,11.4375,2022800.0,0.018617021276595702,-2.2777777777777777,-34.0,27.925531914893625,22.00785525598039,0.37888023753469646,1.65074558672055,1.6279842907116304,1.4398432103450247,21.022157297903288,0.921875,-1.0656538320674596,-1.3039062500000007,-3.928895970374633,1.3210834703746315,-2.616401110187317,0.008588610187315382,0.5266251086419231,74.46808510638297,44.910540949445405,1.3124948601873156,3,0.390625,1.0625,2.0625,0.890625,0.2612495422363281,2,0.06234988220055482,-4.333333333333333,11.75,-1.6666666666666667,11.75,1.5,11.0625,0.06234988220055482
4165,2001-03-22,11.5,11.890625,11.421875,11.890625,5368800.0,-0.03916449086161877,1.4,-0.7352941176470589,28.688524590163922,21.55150255213958,0.5366400345798841,1.9603457964532716,2.085562917838672,1.914497343841557,21.098409645988706,0.546875,-1.2508711937512729,-1.6078124999999996,-4.243830651318207,1.028205651318208,-2.9258215756591035,-0.2898034243408958,0.84375,42.5531914893617,11.221549189669744,1.318009075659104,3,0.546875,1.53125,2.51953125,1.359375,1.0074996948242205,3,0.07478257884149953,-2.2777777777777777,11.96875,-4.333333333333333,11.75,-1.6666666666666667,11.75,0.07478257884149953
4166,2001-03-23,11.25,11.6875,11.09375,11.46875,1550000.0,-0.021739130434782594,-1.2352941176470589,0.56,26.71957671957672,22.442656966329228,0.5204920228583774,2.053511446727761,2.3313305439584475,2.1672612725719738,21.512005551630292,0.59375,-1.4568449987514533,-1.69140625,-4.3566459719562705,0.9738334719562705,-3.024026110978136,-0.3587863890218639,1.09375,12.5,-18.178464268133766,1.3326198609781355,3,0.4609375,1.78125,2.6953125,1.609375,1.7250003814697266,4,0.06266665988498255,1.4,11.5,-2.2777777777777777,11.96875,-4.333333333333333,11.75,0.06266665988498255
4167,2001-03-26,12.109375,12.1875,11.39453125,11.4375,3308000.0,0.07638888888888884,-1.092783505154639,-3.0714285714285716,34.515366430260045,24.236881354271954,-0.3814455418218259,1.0576171937850667,1.4710735925568947,1.310436264279348,22.127221411202395,0.9375,-1.6062402724482219,-0.7109375,-3.290739088020434,1.868864088020434,-2.000838294010217,0.578963294010217,-1.234375,81.25,50.44659873173794,1.2899007940102167,3,-0.5,0.921875,1.890625,0.75,0.765625,0,-0.03628386466733868,-1.2352941176470589,11.25,1.4,11.5,-2.2777777777777777,11.96875,-0.03628386466733868
4168,2001-03-27,12.28125,12.4375,12.09375,12.11328125,3415200.0,0.014193548387096744,-2.3207547169811322,0.25,35.87962962962963,26.55684020200858,-0.6457197845529628,0.7351511498870877,1.303821682364763,1.139142748360955,22.60993787920946,0.34375,-1.7066803627755025,-0.41953125000000036,-2.8556449541281363,2.0165824541281356,-1.6375881020640684,0.7985256020640676,-1.3800000000000008,88.37209302325581,58.26314887396483,1.218056852064068,3,-0.625,0.75,1.71875,0.578125,0.19124984741210938,1,-0.02229010118479624,-1.092783505154639,12.109375,-1.2352941176470589,11.25,1.4,11.5,-0.02229010118479624
4169,2001-03-28,12.265625,12.390625,12.0625,12.234375,1985200.0,-0.0012722646310432406,1.3333333333333333,0.18604651162790697,37.71289537712895,28.652137593331922,-0.5727500027383847,0.5980798086329848,1.3259983964731568,1.1542663303759042,23.44286687089031,0.328125,-1.6383783250039343,-0.31874999999999964,-2.5909902289139346,1.9534902289139353,-1.454870114456968,0.8173701144569687,-1.302925,87.20930232558139,53.29522295122695,1.136120114456968,3,-0.609375,0.765625,1.734375,0.59375,0.234375,2,-0.005146468824641537,-2.3207547169811322,12.28125,-1.092783505154639,12.109375,-1.2352941176470589,11.25,-0.005146468824641537
4170,2001-03-29,12.1875,12.3125,11.96875,12.21875,1358400.0,-0.006369426751592355,2.142857142857143,-1.0,40.68241469816273,31.309465108031308,-0.4651575830270751,0.5155872129129069,1.4038577632018985,1.2294346352424022,24.399947164771078,0.34375,-1.5946824642532622,-0.2781249999999993,-2.354919563237985,1.7986695632379863,-1.316522281618992,0.7602722816189935,-1.1658080000000002,81.3953488372093,43.16044753529215,1.0383972816189928,3,-0.421875,0.703125,1.98828125,0.75,0.10000038146972656,3,0.003487141927083437,1.3333333333333333,12.265625,-2.3207547169811322,12.28125,-1.092783505154639,12.109375,0.003487141927083437
4171,2001-03-30,12.609375,12.90625,12.15625,12.3125,2008400.0,0.034615384615384714,-1.4615384615384615,-9.5,54.654654654654664,34.64206600160781,-0.7202778995172654,-0.011477714136425732,0.9857323718518227,0.8030343185195274,25.595891425933125,0.75,-1.4142063411841423,0.2101562500000007,-1.7501424179582266,2.170454917958228,-0.7699930839791129,1.1903055839791143,-1.5310506799999999,80.36175710594316,37.22884771891613,0.980149333979114,3,-0.609375,0.21875,1.5703125,0.328125,0.0006246566772443174,4,-0.00807933027416341,2.142857142857143,12.1875,1.3333333333333333,12.265625,-2.3207547169811322,12.28125,-0.00807933027416341
4172,2001-04-02,12.546875,12.84375,12.421875,12.71875,2019600.0,-0.00495662949194553,1.0,-0.5789473684210527,51.10410094637224,37.542521662315835,-0.5954743532110225,-0.06685152861729549,1.0622888898473768,0.8536139978704611,26.741826696076764,0.421875,-1.2625861538854615,0.22031250000000036,-1.5923264465798237,2.0329514465798244,-0.6860069732899117,1.1266319732899124,-1.3588751392000002,61.66666666666667,15.818875156473467,0.9063194732899119,4,-0.546875,0.25,1.63671875,0.390625,-0.11937522888183594,0,0.03412207274478507,-1.4615384615384615,12.609375,2.142857142857143,12.1875,1.3333333333333333,12.265625,0.03412207274478507
4173,2001-04-03,11.890625,12.5,11.8125,12.5,1808000.0,-0.05230386052303859,1.2564102564102564,3.5454545454545454,54.0,40.43968478288321,0.09255411934824309,0.43316951521946123,1.7146814725971602,1.4925720495183867,28.252628579810324,0.734375,-1.0324251372257827,-0.32265624999999964,-1.9247941039704752,1.279481603970476,-1.1237251769852374,0.47841267698523815,-0.5995301308480006,7.142857142857142,-42.46382868319991,0.8010689269852375,4,0.109375,0.90625,2.34765625,1.046875,2.0393753051757795,1,0.08278580814717484,1.0,12.546875,-1.4615384615384615,12.609375,2.142857142857143,12.1875,0.08278580814717484
4174,2001-04-04,11.765625,11.921875,11.53125,11.828125,2234400.0,-0.010512483574244391,2.125,0.10256410256410256,50.84175084175084,42.901154366392866,0.20753529053236974,0.387281819050763,1.843358928147417,1.6130370777480003,30.205589334110066,0.390625,-0.8796456182592323,-0.32656249999999964,-1.6406240710460906,0.9874990710460914,-0.9835932855230443,0.33046828552304497,-0.37762082299711963,17.045454545454543,-36.04296074257891,0.6570307855230451,4,0.234375,1.015625,2.51953125,1.171875,1.989375114440918,2,0.0600796683059428,1.2564102564102564,11.890625,1.0,12.546875,-1.4615384615384615,12.609375,0.0600796683059428
4175,2001-04-05,11.78125,11.93359375,11.5,11.859375,2384800.0,0.0013280212483399723,2.8275862068965516,1.25,58.91472868217055,46.47839347334774,0.2637357594505936,0.220523248363925,1.8321724862470745,1.5849383503000638,31.61108760603896,0.43359375,-0.7241588751321952,-0.2078124999999993,-1.2356477555249885,0.8200227555249899,-0.721730127762493,0.30610512776249443,-0.3021510736172921,20.0,-37.18934748201011,0.5139176277624944,4,0.369140625,0.9453125,2.5078125,1.15625,2.7437496185302734,3,0.0610079575596818,2.125,11.765625,1.2564102564102564,11.890625,1.0,12.546875,0.0610079575596818
4176,2001-04-06,11.453125,11.765625,11.4375,11.75390625,1942800.0,-0.02785145888594165,1.0240963855421688,3.85,45.95744680851063,47.7497357375978,0.6970012710487161,0.42523903821864195,2.150436648771006,1.9027962301191153,32.08727214015891,0.34375,-0.6029867212688451,-0.44374999999999964,-1.2928981799892565,0.4053981799892572,-0.8683240899946281,-0.01917591000537122,1.453125,1.1111111111111112,-54.35020345842423,0.4245740899946281,4,0.71875,1.2578125,2.8359375,1.484375,3.4393749237060547,4,0.07285132935069916,2.8275862068965516,11.78125,2.125,11.765625,1.2564102564102564,11.890625,0.07285132935069916
4177,2001-04-09,11.512499809265135,11.574999809265135,11.4375,11.5,1288000.0,0.00518415797130789,1.0000000000000258,-0.041557807426942144,46.81741771691185,48.965045525073606,0.6079928196299367,0.3347893041067618,2.073628153118708,1.83040148807501,31.12599646333437,0.13749980926513494,-0.4489295224626826,-0.3537501811981212,-1.2123837894073635,0.5048834270111211,-0.7830669853027423,0.07556662290649996,1.3643751907348651,7.058805577895054,-45.49838814063973,0.4293168041046216,4,0.6593751907348651,1.128125190734865,2.671093940734865,1.425000190734865,4.102499961853029,0,0.09533115010597903,1.0240963855421688,11.453125,2.8275862068965516,11.78125,2.125,11.765625,0.09533115010597903
4178,2001-04-10,11.649999618530273,12.024999618530273,11.52750015258789,11.625,1599200.0,0.011943523261080058,-3.5227365336431338,2.000000000000284,45.63355596187602,49.845118923378834,0.41519579108294913,0.14257694704134494,1.8801392885594446,1.672815032122461,29.705804269248365,0.5124998092651385,-0.2428987075753568,-0.17687535285949707,-0.9965511879977029,0.6428004822787088,-0.5867132704286,0.23296256470960586,1.1980878814697267,36.17017132060035,-13.053002132610153,0.40983791756910254,4,0.5218753814697266,0.9750003814697266,2.6078128814697266,1.2875003814697266,4.670000076293949,1,0.06673821270785396,1.0000000000000258,11.512499809265135,1.0240963855421688,11.453125,2.8275862068965516,11.78125,0.06673821270785396
4179,2001-04-11,11.5,11.61750030517578,11.422499656677244,11.61750030517578,2526800.0,-0.012875504158102014,2.319151353808295,-4.700083924620361,49.99999999999999,50.88040617913853,0.49748636089974774,0.30709065788739665,1.9833416905023267,1.7964126192222238,28.04217526907834,0.22749996185302912,-0.14073160134142526,-0.3260937213897712,-1.1470474350756952,0.49485999229615274,-0.7365705782327332,0.08438313545319076,1.3198757499999996,12.863128336871288,-35.66690431747935,0.4104768568429619,4,0.664374828338623,1.125,2.814453363418579,1.4375,4.0,2,0.21130437436311134,-3.5227365336431338,11.649999618530273,1.0000000000000258,11.512499809265135,1.0240963855421688,11.453125,0.21130437436311134
4180,2001-04-12,11.3125,11.3125,11.149999618530273,11.2475004196167,6311200.0,-0.016304347826086918,4.000044016021832,-0.5531864813973202,50.95602316769034,50.46944712503138,0.6121935636668283,0.49018833943101114,2.110322782441976,1.9551542990059314,26.415036927234404,0.35000038146972656,-0.06362248925910663,-0.4948437213897705,-1.3457098795965212,0.3560224368169802,-0.9202768004931468,-0.06941064228639426,1.4514807062670894,18.57147216796875,-33.090292099193846,0.4254330791033754,4,0.6843748092651367,1.265625,3.0234375,1.625,4.567500114440918,3,0.215911612326269,2.319151353808295,11.5,-3.5227365336431338,11.649999618530273,1.0000000000000258,11.512499809265135,0.215911612326269
4181,2001-04-16,11.375,11.475000381469727,11.2475004196167,11.362500190734865,2318400.0,0.005524861878453136,1.141170345969671,0.19230599938374837,35.14538100301394,48.69625602021379,0.39804216863248776,0.47674332555498466,1.9903083836784994,1.8652148865877756,24.09935171665617,0.22749996185302734,-0.004930950026407643,-0.4479687213897705,-1.2513980688541704,0.35546062607462936,-0.8496833951219713,-0.046254047657569686,1.2921418410028807,25.714329310825896,-21.28746796235783,0.40171467373220016,4,0.4499998092651367,0.984375,2.9453125,1.5625,3.9650001525878906,0,0.2769230433872767,4.000044016021832,11.3125,2.319151353808295,11.5,-3.5227365336431338,11.649999618530273,0.2769230433872767
4182,2001-04-17,11.75,11.8725004196167,11.375,11.375,1954000.0,0.03296703296703307,-1.6533355712890625,30.000457770661164,40.070090625824434,47.14848831197206,-0.1138549296645266,0.10724166129340063,1.5720474807454714,1.4654259706375967,22.15767221815642,0.4975004196166992,0.038729218838597035,-0.07296872138977051,-0.8763980688541704,0.7304606260746294,-0.47468339512197133,0.3287459523424303,0.8261133076545235,68.57147216796875,25.69554557177632,0.40171467373220016,4,-0.16250038146972656,0.296875,2.28125,1.46875,3.449999809265135,1,0.2674468020175367,1.141170345969671,11.375,4.000044016021832,11.3125,2.319151353808295,11.5,0.2674468020175367
4183,2001-04-18,12.600000381469727,13.100000381469727,11.96500015258789,11.97249984741211,4205600.0,0.07234045799742361,-2.5330750619702838,1.6733347574869792,54.76403088607512,47.584297205785866,-0.9528508060209244,-0.7123355717449051,0.6812230012122722,0.5950782352999173,20.57400503870456,1.3500003814697266,-0.03086259434088312,0.7345316410064697,-0.13947277145788384,1.6085360534708233,0.29752943477429206,1.1715338472386474,-1.4500007629394531,74.3589843910474,35.558743537948175,0.437002206232177,4,-0.47500038146972656,-0.6125001907348633,0.7749996185302734,0.8999996185302734,3.375,2,0.2392856586006511,-1.6533355712890625,11.75,1.141170345969671,11.375,4.000044016021832,11.3125,0.2392856586006511
4184,2001-04-19,12.71500015258789,12.875,12.550000190734865,12.732500076293945,1153600.0,0.009126965685436694,1.148760695347315,-0.027888300895769186,57.43743734052761,47.4201537233811,-1.027021800021565,-0.8100956419204159,0.5263974524695882,0.46144069151142375,19.50848509718256,0.32499980926513494,-0.07550726284048359,0.8122189044952393,-0.14052116320833719,1.7649589721988157,0.33584887064345104,1.2885889383470275,-1.5260005187988277,80.25640624358104,44.90907614912592,0.476370033851788,4,-0.5900001525878906,-0.7274999618530273,0.5857810974121094,0.7381248474121094,3.237500190734865,3,0.2835233581576171,-2.5330750619702838,12.600000381469727,-1.6533355712890625,11.75,1.141170345969671,11.375,0.2835233581576171
4185,2001-04-20,12.359999656677244,12.8125,11.5625,12.7475004196167,5734800.0,-0.02791981845461422,3.8309185866083837,22.14299727520446,46.41637720100567,47.47114598921389,-0.6496051346000673,-0.40829621109239866,0.8381370652674374,0.792556049451731,17.952702714797073,1.25,-0.09873208913290732,0.41421842575073065,-0.5396077465123206,1.3680445980137819,-0.06269466038079585,0.8911315118822571,-1.132780007934569,60.05394115893687,29.144814536977158,0.4769130861315257,4,-0.23499965667724432,-0.37249946594238104,0.8079690933227557,0.9681253433227557,3.5,4,0.25404534227688536,1.148760695347315,12.71500015258789,-2.5330750619702838,12.600000381469727,-1.6533355712890625,11.75,0.25404534227688536
4186,2001-04-23,11.954999923706055,12.375,11.899999618530273,12.3725004196167,951600.0,-0.03276696959715497,1.2485243429799355,1.0774185133046486,42.25674393628388,46.964404458033,-0.18542744225866414,0.05505092067529205,1.1946556252870728,1.165584396751445,15.95596118962529,0.47500038146972656,-0.10419252339858254,-0.02603130340576243,-0.9219398937984362,0.8698772869869114,-0.4739855986021002,0.42192299179057535,-0.6903246603088391,33.62317654746754,6.331839701718337,0.4479542951963372,4,0.1700000762939453,0.032500267028808594,1.1700000762939453,1.3653125762939453,3.802499771118166,0,0.32831453080579465,3.8309185866083837,12.359999656677244,1.148760695347315,12.71500015258789,-2.5330750619702838,12.600000381469727,0.32831453080579465
4187,2001-04-24,11.670000076293945,12.037500381469727,11.637499809265135,11.949999809265135,1612800.0,-0.023839385130147273,-1.3188421020624093,0.6706572464314307,46.803115988372255,47.09435557208813,0.13886662442440922,0.32195283986502865,1.439078149649001,1.431849707086993,15.018566415286482,0.4000005722045916,-0.15856369180541918,-0.2890624046325687,-1.1932297968749008,0.6151049876097634,-0.7411461007537348,0.16302129148859734,-0.36861831053527894,6.99187314615063,-21.904278983480225,0.45208369612116645,4,0.4549999237060547,0.42687511444091797,1.1581249237060547,1.3612499237060547,4.427499771118164,1,0.3144815811740278,1.2485243429799355,11.954999923706055,3.8309185866083837,12.359999656677244,1.148760695347315,12.71500015258789,0.3144815811740278
4188,2001-04-25,12.00749969482422,12.039999961853027,11.637499809265135,11.647500038146973,1344400.0,0.028920275606155288,-1.1184212177413382,-1.2857142857143002,53.301481047959655,47.46118679963921,-0.15934551330077618,-0.03911231813030547,1.0596788383478017,1.0826271192512245,14.504055232911378,0.4025001525878924,-0.11648760274659331,0.06212472915649592,-0.8297105285166246,0.9539599868296165,-0.38379289968006347,0.5080423579930553,-0.6701455567513328,33.904738653273945,3.3645769665049876,0.44591762883656,4,0.11750030517577947,0.08937549591064275,0.8206253051757795,1.0237503051757795,3.954999923706053,2,0.2658755107707418,-1.3188421020624093,11.670000076293945,1.2485243429799355,11.954999923706055,3.8309185866083837,12.359999656677244,0.2658755107707418
4189,2001-04-26,12.202500343322756,12.3774995803833,12.0024995803833,12.010000228881836,2264000.0,0.01623990451422541,-2.6144332455499333,0.5347230500653025,55.48146223288123,47.9640133624382,-0.2729171509788699,-0.25200501346884785,0.8185137186838585,0.884403007769146,13.759003255747338,0.375,-0.07324192651973682,0.2602816104888941,-0.6272178029036564,1.1477810238814445,-0.18346809620738114,0.7040313171851693,-0.8298932803819312,51.200027465820455,18.528244045649735,0.44374970669627484,4,-0.028749942779542792,-0.1056251525878924,0.6021871566772443,0.8287496566772443,3.970000267028807,3,0.3091579538624061,-1.1184212177413382,12.00749969482422,-1.3188421020624093,11.670000076293945,1.2485243429799355,11.954999923706055,0.3091579538624061
4190,2001-04-27,12.229999542236328,12.337499618530273,12.147500038146973,12.25,934400.0,0.0022535708371129726,-1.0540554473003207,-0.10389842012177203,60.96699878618949,50.83308200501326,-0.17498372369596105,-0.29108086928304644,0.7381731701020477,0.8513126601514518,12.846995547088838,0.18999958038330078,-0.03016729608743418,0.28565583229064906,-0.6045158631941412,1.1758275277754393,-0.15943001545174695,0.7307416800330451,-0.822844612924925,80.06755624747088,41.610603744868264,0.44508584774239524,4,0.007500648498535156,-0.13312435150146484,0.4653129577636719,0.8012504577636719,4.045000076293945,4,0.3043745658559318,-2.6144332455499333,12.202500343322756,-1.1184212177413382,12.00749969482422,-1.3188421020624093,11.670000076293945,0.3043745658559318
4191,2001-04-30,12.50749969482422,12.5625,12.212499618530273,12.212499618530273,2353600.0,0.022690119621799232,-1.372883328484143,-14.749666221628928,63.23138400743667,53.406559047414625,-0.3072560829967017,-0.6077650217841448,0.40492959453069055,0.5667844058777476,13.112628586088487,0.35000038146972656,0.01630177734807603,0.5682497501373316,-0.3069387640533616,1.4434382643280248,0.13065549304198498,1.0058440072326782,-1.0664878564696512,94.05402228813763,49.49282270866557,0.43759425709534666,4,-0.17624950408935725,-0.41062450408935725,0.031562805175779474,0.5237503051757795,3.3550004959106445,0,0.2680391799841766,-1.0540554473003207,12.229999542236328,-2.6144332455499333,12.202500343322756,-1.1184212177413382,12.00749969482422,0.2680391799841766
4192,2001-05-01,12.975000381469727,13.0024995803833,12.484999656677244,12.4975004196167,2232400.0,0.03737762926662036,-1.0596950908217821,1.618643519865506,66.19805273235843,54.67700591922388,-0.6511969378286775,-1.0978335895196807,-0.1064756621433478,0.1008904413271452,13.611377002733004,0.5174999237060565,0.09253150503272067,1.0143441677093499,0.05928096943095085,1.969407365987749,0.5368125685701504,1.4918757668485494,-1.5008087722528547,97.98540633519318,50.199744937254266,0.4775315991391998,5,-0.6925005912780762,-0.8500003814697266,-0.6039066314697266,0.05624961853027344,2.934999465942383,1,0.21445080782643577,-1.372883328484143,12.50749969482422,-1.0540554473003207,12.229999542236328,-2.6144332455499333,12.202500343322756,0.21445080782643577
4193,2001-05-02,12.875,13.082500457763672,12.65250015258789,12.97249984741211,1045200.0,-0.007707158268183356,1.7086542273912364,-0.20418817843197956,67.01732287628109,55.741437645418706,-0.5677953200106192,-0.9700394975321753,-0.060002843754197954,0.20492619969745363,13.307087854783633,0.43000030517578125,0.22240818901529735,0.8651250362396237,-0.17262177568213133,1.9028718481613787,0.3462516302787453,1.383998442200502,-1.3682922153380712,80.78701025993786,27.403112563635474,0.5188734059608779,5,-0.5524997711181641,-0.75,-0.5546875,0.15625,3.1000003814697266,2,0.25029125028443566,-1.0596950908217821,12.975000381469727,-1.372883328484143,12.50749969482422,-1.0540554473003207,12.229999542236328,0.25029125028443566
4194,2001-05-03,12.47249984741211,12.852499961853027,12.449999809265135,12.852499961853027,1271200.0,-0.03126214777381675,1.118421217741358,3.897443170703079,63.631017111893875,57.65417541329517,-0.22720427039333657,-0.5395286850670864,0.272610968557764,0.6074157714860497,12.505843404963215,0.42500019073486506,0.31212512004105974,0.42728114128112793,-0.6235073098141282,1.478069592376384,-0.09811308426649923,0.9526753668287551,-0.9339262108140254,34.75932228975571,-22.07684550987738,0.5253942255476278,5,-0.11249971389770508,-0.3474998474121094,-0.12874984741210938,0.5587501525878906,3.177499771118164,3,0.2798155793798063,1.7086542273912364,12.875,-1.0596950908217821,12.975000381469727,-1.372883328484143,12.50749969482422,0.2798155793798063
4195,2001-05-04,12.5,12.5600004196167,12.375,12.4375,1344400.0,0.002204862932397411,1.0273925357691545,-0.16447363467759543,63.32938003051757,59.99557942376558,-0.2601103083928269,-0.5380047739433067,0.17611799499456993,0.5778194624371373,11.575806965433118,0.18500041961669922,0.28801322167451815,0.41884379386901927,-0.6430372800399446,1.4807248677779832,-0.11209674308546269,0.9497843308235012,-0.9301978285044825,33.04598898123565,-26.58151318254872,0.5309405369544818,5,-0.1399998664855957,-0.375,-0.15625,0.53125,3.122500419616699,4,0.29380004882812494,1.118421217741358,12.47249984741211,1.7086542273912364,12.875,-1.0596950908217821,12.975000381469727,0.29380004882812494
4196,2001-05-07,12.287500381469727,12.55500030517578,12.287500381469727,12.43000030517578,984000.0,-0.016999969482421884,-2.7543869042041753,-2.2799987792968466,56.62353999132233,61.086737646315584,0.005045093855885696,-0.2738302147069014,0.32278509114530074,0.7822257217198896,10.459524952252089,0.2674999237060529,0.234502831585095,0.1646254062652588,-0.8582091310363271,1.1874599435668447,-0.34679186238553505,0.6760426749160526,-0.6870942457747251,0.0,-56.079734489017625,0.5114172686507933,5,0.07249975204467773,-0.16250038146972656,0.04062461853027344,0.7437496185302734,2.9124994277954084,0,0.32451671318553377,1.0273925357691545,12.5,1.118421217741358,12.47249984741211,1.7086542273912364,12.875,0.32451671318553377
4197,2001-05-08,12.609999656677244,12.649999618530273,12.3125,12.397500038146973,2738400.0,0.02624612534652404,1.307693310901574,-1.4912261915916059,50.14163280402151,60.73564339698912,-0.19008203053519956,-0.53744696422193,-0.06164540813628783,0.4387065242072996,9.337192455585562,0.3624992370605469,0.2615318320061597,0.43224968910217143,-0.5702642191527367,1.4347635973570796,-0.06900726502528265,0.9335066432296255,-0.9796016360667483,40.56594267398234,-12.656245587485628,0.5012569541274544,5,-0.06749963760375799,-0.4849996566772443,-0.19593715667724432,0.4212503433227557,2.0950002670288104,1,0.25793026349016257,-2.7543869042041753,12.287500381469727,1.0273925357691545,12.5,1.118421217741358,12.47249984741211,0.25793026349016257
4198,2001-05-09,12.427499771118164,12.59749984741211,12.322500228881836,12.5,706800.0,-0.014472632079925773,1.0560725006595506,-0.3411781601457694,46.00416409084016,59.68261027009567,0.06510686487723838,-0.30958471125512155,0.05099224339846664,0.6083923556809925,9.078309506548477,0.2874994277954084,0.3392481324597032,0.2108747959136963,-0.76542771935293,1.1871773111803225,-0.27727646171961773,0.6990260535470103,-0.7677097032904836,24.77867143785499,-23.990159805086968,0.4881512576333134,5,0.1875004768371582,-0.30249977111816406,-0.029062271118164062,0.6037502288818359,2.447500228881836,2,0.2802253180794554,1.307693310901574,12.609999656677244,-2.7543869042041753,12.287500381469727,1.0273925357691545,12.5,0.2802253180794554
4199,2001-05-10,13.93000030517578,14.5625,13.36750030517578,13.4375,10986800.0,0.1209012723178211,-2.7786569846688143,-6.793086211886009,66.5437374748593,60.3022479021701,-1.3036731163708524,-1.7082861913722311,-1.502833157544794,-0.8973174091674441,9.484383938853648,2.135000228881836,0.4612625229942413,1.5918753147125226,0.40826798754780746,2.775482641877238,1.000071651130165,2.1836789782948802,-2.2414060310752575,72.19781095027889,23.829675070238466,0.5918036635823577,5,-0.5425004959106428,-1.0737504959106428,-1.5315628051757795,-0.8987503051757795,0.5850000381469762,3,0.1468054581114484,1.0560725006595506,12.427499771118164,1.307693310901574,12.609999656677244,-2.7543869042041753,12.287500381469727,0.1468054581114484
4200,2001-05-11,13.755000114440918,14.05500030517578,13.65999984741211,13.887499809265135,3915600.0,-0.012562827487508366,-1.4496135034272999,-0.26903474664229127,69.93355541375419,61.04693361398316,-0.9941477838268629,-1.4133826178420392,-1.381242123738847,-0.701378490962588,9.51038988684908,0.3950004577636701,0.5368075494415585,1.2947501182556156,0.05405946986299526,2.535440766648236,0.6744047940593063,1.9150954424519249,-1.951449611304417,64.50549358418117,13.68264884828379,0.6203453241963102,5,-0.3299999237060547,-0.8987503051757812,-1.364375114440918,-0.723750114440918,0.4849996566772461,4,0.137768047133628,-2.7786569846688143,13.93000030517578,1.0560725006595506,12.427499771118164,1.307693310901574,12.609999656677244,0.137768047133628
4201,2001-05-14,14.524999618530273,14.654999732971193,13.625,13.6875,2924400.0,0.05597960724703732,-1.1402600336486195,-6.3207663960385485,78.54999542236332,62.41937169065037,-1.6180212549140052,-2.039877694184465,-2.176655803675713,-1.4479945642217107,10.048986699052834,1.0299997329711932,0.6154928530205677,1.9072496414184563,0.4634945468120879,3.3510047360248247,1.185372094115273,2.6291271887216396,-2.611091135519233,94.45036801451288,36.510022438632845,0.7218775473031839,5,-1.0537495613098145,-1.622499942779541,-2.0865230560302734,-1.4937496185302734,0.2375001907348615,0,0.07555943751532279,-1.4496135034272999,13.755000114440918,-2.7786569846688143,13.93000030517578,1.0560725006595506,12.427499771118164,0.07555943751532279
4202,2001-05-15,14.892499923706055,14.982500076293945,14.550000190734865,14.587499618530273,3812400.0,0.02530122649414346,-1.2763202144266266,0.36417963474541726,78.67793076590847,63.714994789497865,-1.8829303501086319,-2.2766011740745142,-2.567838754365372,-1.790485509109038,11.469262438482884,0.4575004577636719,0.6905313628266629,2.117624950408935,0.4113659658750688,3.823883934942801,1.264495458142001,2.9707544426758687,-2.8141259656974054,96.61653542290797,34.16376713085525,0.8531294922669332,5,-1.2574996948242188,-1.8262500762939453,-2.4510936737060547,-1.8612499237060547,-0.2849998474121094,1,0.02064796959102866,-1.1402600336486195,14.524999618530273,-1.4496135034272999,13.755000114440918,-2.7786569846688143,13.93000030517578,0.02064796959102866
4203,2001-05-16,15.614999771118164,15.677499771118164,14.489999771118164,14.84000015258789,4893200.0,0.04851434286476142,1.6388900073962773,2.540979813392701,80.70174987014073,65.61174287374752,-2.431595782138835,-2.910886096063745,-3.3111511959594555,-2.475786707238953,12.194502906573426,1.1875,0.7611131693486719,2.6893748283386234,0.5663191675520896,4.812430489125157,1.6278469979453565,3.7509026587318903,-3.3042957236466908,97.29437166884787,32.037735667781234,1.0615278303932671,5,-1.6324996948242188,-2.2012500762939453,-3.208749771118164,-2.583749771118164,-0.9299993515014648,2,-0.058277288552719964,-1.2763202144266266,14.892499923706055,-1.1402600336486195,14.524999618530273,-1.4496135034272999,13.755000114440918,-0.058277288552719964
4204,2001-05-17,16.319999694824222,16.387500762939453,15.25,15.475000381469727,3587600.0,0.045148891068832464,1.3214266946670306,1.0903222313282828,82.79871493354418,67.77500230741713,-2.8311597869408747,-3.5120240795645934,-4.030208098779461,-3.1381128466696406,13.101690707395916,1.1375007629394531,0.8049724626787889,3.2141247749328645,0.6089638473088961,5.819285702556833,1.9115443111208812,4.516705238744848,-3.6726160749880794,97.55652309600067,32.76170227817835,1.302580463811984,5,-1.9824991226196325,-2.551249504089359,-3.9215621948242223,-3.2887496948242223,-1.6899995803833043,3,-0.08854164962285471,1.6388900073962773,15.614999771118164,-1.2763202144266266,14.892499923706055,-1.1402600336486195,14.524999618530273,-0.08854164962285471
4205,2001-05-18,15.5,16.0,15.337499618530273,15.949999809265135,4403200.0,-0.05024508027927721,1.4090914608031322,-0.5325445857212787,72.07672621027635,69.49202299841201,-1.7219380167756153,-2.5768377063999317,-3.223001890246035,-2.2870095073709926,15.297611848030037,0.9825000762939489,0.8440135555991333,2.2371250629425052,-0.5508236760152023,5.025073801900213,0.8431506934636523,3.631099432421358,-2.40380232299146,67.87328442236868,6.499499353423509,1.3939743694788533,5,-1.1499996185302734,-1.7312498092651367,-3.1053125858306885,-2.46875,-0.8975000381469727,4,-0.06354836494691896,1.3214266946670306,16.319999694824222,1.6388900073962773,15.614999771118164,-1.2763202144266266,14.892499923706055,-0.06354836494691896
4206,2001-05-21,15.880000114440918,15.9375,15.390000343322756,15.404999732971193,2672400.0,0.024516136415543066,-1.1683190754065007,-1.055556850669374,71.71150908207345,71.88867591819556,-1.7195838353233253,-2.7907952541397876,-3.5940135173197874,-2.632632064771748,17.612203295737633,0.5474996566772443,0.9495746160750258,2.4208751678466793,-0.5274036210561164,5.369153956749475,0.9467357733952824,3.8950145622980763,-2.388846067120669,73.25426175343297,15.82952336034785,1.4741393944513976,5,-1.5249996185302734,-2.062499523162842,-3.5925002098083496,-2.848750114440918,-1.3424997329711914,0,-0.10327458006951618,1.4090914608031322,15.5,1.3214266946670306,16.319999694824222,1.6388900073962773,15.614999771118164,-0.10327458006951618
4207,2001-05-22,15.34000015258789,15.9375,14.99250030517578,15.8774995803833,3239200.0,-0.03400503513611208,1.874522619114967,-1.1315768339644352,67.28611811170859,74.25333747606983,-0.8399371047283459,-2.0677661358046713,-3.0133357779096954,-2.0715864245882116,19.41387084858368,0.9449996948242205,1.0597777261888925,1.6973752021789554,-1.2388569284047222,4.633607332762635,0.22925913688711574,3.165491267470795,-1.5012844993933374,44.795780615316886,-9.274173324030443,1.4681160652918397,5,-0.46249961853027344,-1.458749771118164,-3.2478127479553223,-2.3087501525878906,-0.22749996185302557,1,-0.03764669736494952,-1.1683190754065007,15.880000114440918,1.4090914608031322,15.5,1.3214266946670306,16.319999694824222,-0.03764669736494952
4208,2001-05-23,15.199999809265135,15.425000190734865,14.960000038146973,15.322500228881836,2754000.0,-0.009126489043687402,1.8396926114341592,0.22790800004968315,69.85802853593792,74.6215920384119,-0.2964767913251496,-1.7669193634493805,-2.8435201359402758,-1.9234904298084796,21.29436064117453,0.4650001525878924,1.2389944708157952,1.3977498531341528,-1.511187729836939,4.306687436105243,-0.05671893835139308,2.8522186446196987,-1.0554299429011937,16.81258488699203,-38.0600666277188,1.4544687914855452,5,-0.19374942779540838,-1.2249994277954084,-3.3828124999999982,-2.168749809265135,-0.19999980926513494,2,-0.03898024607934747,1.874522619114967,15.34000015258789,-1.1683190754065007,15.880000114440918,1.4090914608031322,15.5,-0.03898024607934747
4209,2001-05-24,15.975000381469727,16.059999465942386,15.050000190734865,15.137499809265135,3315200.0,0.05098688039010302,1.004963845522542,-6.836715946158373,72.81681212026791,74.94195389469121,-0.8391316384186425,-2.3661144858186454,-3.549365774754765,-2.68512048296226,23.893954314291513,1.0099992752075213,1.4696093814097075,1.9841254234313972,-0.9768192196794274,4.94507006654222,0.5036531018759867,3.4645977449868077,-1.5612788075167234,92.27280648290768,33.20831813390031,1.4804723215554114,5,-0.96875,-2.0,-3.918750286102295,-2.9437503814697266,-0.8400001525878906,3,-0.08075116939273241,1.8396926114341592,15.199999809265135,1.874522619114967,15.34000015258789,-1.1683190754065007,15.880000114440918,-0.08075116939273241
4210,2001-05-25,15.952500343322756,16.0625,15.637499809265135,15.9375,1198400.0,-0.0014084530585094512,2.617028184160882,0.017910845461597217,74.68013378926457,74.51196926879135,-0.5276200483877975,-2.161243007808677,-3.4620873233974265,-2.6330283868173048,26.634610513040013,0.42500019073486506,1.7601967979713695,1.775500345230105,-1.1873790833504838,4.738379773810694,0.2940606309398106,3.2569400595203994,-1.301925266691379,90.02270653212882,22.51673564650487,1.4814397142902946,5,-0.5137500762939471,-1.9774999618530291,-3.896250247955324,-2.9212503433227557,-0.7725000381469762,4,-0.0829023789637715,1.004963845522542,15.975000381469727,1.8396926114341592,15.199999809265135,1.874522619114967,15.34000015258789,-0.0829023789637715
4211,2001-05-29,15.859999656677244,16.057500839233402,15.614999771118164,15.925000190734865,1556400.0,-0.005798507108901507,1.6818097748184777,-4.333269756500455,72.58512353227631,73.83499068727667,-0.25237475451926805,-1.902232057052542,-3.2843987983623126,-2.530134093844511,29.16159665898833,0.4425010681152379,1.8433048525657476,1.5153746604919416,-1.4290903593796411,4.459839680363524,0.04314215055615023,2.987607170427733,-1.0009934976888992,81.6326212853193,10.276130567049677,1.4722325099357911,5,-0.4212493896484357,-1.8474993705749494,-3.8037495613098127,-2.8287496566772443,-0.8599996566772443,1,-0.0792874982374161,2.617028184160882,15.952500343322756,1.004963845522542,15.975000381469727,1.8396926114341592,15.199999809265135,-0.0792874982374161
4212,2001-05-30,15.75749969482422,16.125,15.5,15.755000114440918,1056800.0,-0.006462797230255335,-1.4390252979651839,-0.038454766865250144,73.40125887660811,73.0238250213286,-0.015948128147655893,-1.6660027685610377,-3.1183092386996183,-2.4232197473710926,31.11032196651746,0.625,1.93748254963611,1.2737497329711935,-1.6611628331183237,4.2086622990607125,-0.19370655007356596,2.741206016015953,-0.7150741833617431,68.45490839405348,-8.430118445111603,1.4674562830447593,5,-0.08374929428100764,-1.7449994087219256,-3.701249599456789,-2.7262496948242205,-1.2399997711181658,2,-0.07742340707486861,1.6818097748184777,15.859999656677244,2.617028184160882,15.952500343322756,1.004963845522542,15.975000381469727,-0.07742340707486861
4213,2001-05-31,16.09749984741211,16.172500610351562,15.579999923706055,15.962499618530273,1358800.0,0.021577036914020464,3.1578739551474673,54.009156810339334,68.2066280550816,71.40248203483276,-0.3132495235616446,-1.8468940969591223,-3.3894578822446526,-2.7537897749479185,33.06880955751762,0.5925006866455078,1.9288828326738514,1.4526248931884762,-1.464187278032,4.369437064408952,-0.0057811924217610056,2.9110309787987134,-0.8936653057723944,93.31842005323581,15.186137545809046,1.458406085610238,5,-0.5312495231628418,-2.0849995613098145,-3.9865622520446777,-3.0662498474121094,-2.09999942779541,3,-0.061189604970587785,-1.4390252979651839,15.75749969482422,1.6818097748184777,15.859999656677244,2.617028184160882,15.952500343322756,-0.061189604970587785
4214,2001-06-01,15.962499618530273,16.192499160766598,15.65250015258789,16.125,1415600.0,-0.008386409700978481,2.6302612598173414,-1.2037044886195059,68.66806770061874,71.02374220042635,-0.261827631088293,-1.5146845281783854,-3.1928073350493413,-2.610048704308472,35.49833522698872,0.5399990081787074,1.8941395722513494,1.143124675750732,-1.6410385881980503,3.9272879396995126,-0.2489569562236582,2.5352063077251223,-0.6166251303345902,66.78702946271954,-12.529085346118308,1.3920816319743903,6,-0.3862500190734881,-1.7674994468688965,-3.851562023162842,-2.9312496185302734,-1.9499998092651385,4,-0.06029754997850989,3.1578739551474673,16.09749984741211,-1.4390252979651839,15.75749969482422,1.6818097748184777,15.859999656677244,-0.06029754997850989
4215,2001-06-04,16.172500610351562,16.3125,15.897500038146973,16.032499313354492,1042000.0,0.01315589643476045,-1.0243908112282398,-0.8615444205781894,65.39000581914743,70.32135294899012,-0.40946171209596116,-1.51301715593417,-3.322335157157026,-2.8010174489411845,38.22764419077141,0.41499996185302734,1.7788733511955748,1.169500637054444,-1.450142570548902,3.78914384465779,-0.14032096674722894,2.479322240856117,-0.7016309691866276,82.76930588942307,5.145843451125472,1.3098216038016735,6,-0.5362505912780762,-1.9050002098083496,-4.037187814712524,-3.1412506103515625,-2.4175004959106445,0,-0.06415213122982677,2.6302612598173414,15.962499618530273,3.1578739551474673,16.09749984741211,-1.4390252979651839,15.75749969482422,-0.06415213122982677
4216,2001-06-05,16.274999618530273,16.479999542236328,16.075000762939453,16.192499160766598,1846400.0,0.006337857740633224,-1.5511954823981737,0.5892835247476447,63.58721651277912,69.9103638824424,-0.5029256755990836,-1.3717985521723648,-3.333451285484207,-2.8787052300908833,41.3117730851588,0.404998779296875,1.56451543375821,1.072624683380127,-1.2690372364810116,3.4142866032412655,-0.09820627655044234,2.2434556433106962,-0.694134242752396,79.0816306670663,3.701184168518637,1.170830959930569,6,-0.554999828338623,-1.9287500381469727,-4.10781192779541,-3.2437496185302734,-1.8474998474121094,1,-0.06728106537758427,-1.0243908112282398,16.172500610351562,2.6302612598173414,15.962499618530273,3.1578739551474673,16.09749984741211,-0.06728106537758427
4217,2001-06-06,15.862500190734865,16.430000305175778,15.779999732971193,16.427499771118164,1637600.0,-0.025345587555390625,1.2807011673295072,-6.848441762611234,52.59027066777948,67.99172411931369,-0.00951597211940225,-0.7411346204075517,-2.86018260364993,-2.44678467792272,44.15018333545697,0.6500005722045845,1.4630371611094652,0.4975002288818384,-1.5146981175373693,2.509698575301046,-0.5085989443277636,1.5035994020914423,-0.15575603165280505,31.388931863120323,-39.516813369764236,1.0060991732096036,6,-0.09750032424926935,-1.4787502288818377,-3.6484375000000018,-2.831250190734865,-1.1024999618530291,2,-0.054373533829089715,-1.5511954823981737,16.274999618530273,-1.0243908112282398,16.172500610351562,2.6302612598173414,15.962499618530273,-0.054373533829089715
4218,2001-06-07,15.90999984741211,16.200000762939453,15.7475004196167,15.797499656677244,804000.0,0.0029944621658688497,-3.258853519192536,-0.19911552971162258,45.02427470999737,64.9036644070614,0.0606692652480163,-0.5421534285633616,-2.8506490184409436,-2.4726434280589213,47.11413481518883,0.4525003433227539,1.335996425634077,0.37087488174438477,-1.1012665978660507,1.8430163613548203,-0.365195858060833,1.1069456215496025,0.5699996948242188,31.11781084619498,-34.91245018468729,0.7360707398052174,6,0.07999992370605469,-1.526249885559082,-3.706249952316284,-2.8787498474121094,-1.1599998474121094,3,-0.08752356612577572,1.2807011673295072,15.862500190734865,-1.5511954823981737,16.274999618530273,-1.0243908112282398,16.172500610351562,-0.08752356612577572
4219,2001-06-08,15.975000381469727,16.125,15.649999618530273,16.0625,968400.0,0.004085514436267479,3.470599851002145,-0.777773068282953,57.05795162762226,62.94564416687893,-0.0048402754865772835,-0.47019970576782555,-2.85618137931208,-2.514407431088369,47.75078433445494,0.47500038146972656,1.276207198024796,0.33362541198730433,-0.9384062398404858,1.6056570638150944,-0.3023904139265916,0.9696412379011985,0.490349178314208,39.15672202574231,-25.539921127978545,0.6360158259138948,6,0.0149993896484375,-1.5912504196166992,-3.7512502670288086,-2.9437503814697266,-1.2075004577636719,4,-0.12378716210528784,-3.258853519192536,15.90999984741211,1.2807011673295072,15.862500190734865,-1.5511954823981737,16.274999618530273,-0.12378716210528784
4220,2001-06-11,15.649999618530273,16.012500762939453,15.0,15.852499961853027,1526800.0,-0.020344335222454157,2.8755865759660364,2.314299727520436,46.52567470969857,60.05014985325918,0.30479017271667885,0.004267644941181814,-2.471744287953701,-2.170817939235441,47.90941813428392,1.0125007629394531,1.2042701144063805,-0.0861253261566155,-0.9977946591310953,0.8255440068178661,-0.5419599926438572,0.3697093403306244,0.782735943603516,43.918906728045506,-18.881664548902656,0.45583466648724047,6,0.09000015258789062,-1.266249656677246,-3.4074995517730713,-2.6187496185302734,-0.8474998474121094,0,-0.10463257822231942,3.470599851002145,15.975000381469727,-3.258853519192536,15.90999984741211,1.2807011673295072,15.862500190734865,-0.10463257822231942
4221,2001-06-12,15.6225004196167,15.670000076293945,15.25,15.5,757600.0,-0.0017571373536018342,2.86207440861158,-0.6049393181593411,55.04915297745649,58.01102697557567,0.32973208032731804,0.12459255506072608,-2.3975032283419573,-2.1251378031841064,47.571287259782046,0.4200000762939453,1.0240120064185128,-0.16849956512451136,-0.8843031543096913,0.5473040240606686,-0.5264013597171022,0.18940222946807772,0.7242710087890636,43.53148858525457,-20.65650113829401,0.3579017945925898,6,0.11749935150146484,-1.2387504577636719,-3.380000352859497,-2.591250419616699,-0.7475004196166992,1,-0.11953914258378373,2.8755865759660364,15.649999618530273,3.470599851002145,15.975000381469727,-3.258853519192536,15.90999984741211,-0.11953914258378373
4222,2001-06-13,15.199999809265135,15.484999656677244,14.899999618530273,15.482500076293945,2026000.0,-0.027044365434680584,3.069573582339613,-2.306116729336493,50.0,55.988068302788825,0.7429656483219578,0.6021858523743386,-1.930191665317233,-1.6813021639693417,46.71828343775344,0.7225008010864258,0.8142829125921214,-0.6063751697540294,-1.2505443589763647,0.03779401946830596,-0.9284597643651953,-0.2842905751428617,1.0659653334362833,23.076917433884617,-45.15793537361924,0.32208459461116745,6,0.48999977111816584,-0.8037500381469709,-2.957499742507933,-2.309374809265135,0.13250064849853693,2,-0.05082237156845848,2.86207440861158,15.6225004196167,2.8755865759660364,15.649999618530273,3.470599851002145,15.975000381469727,-0.05082237156845848
4223,2001-06-14,14.704999923706055,15.1225004196167,14.350000381469727,15.1225004196167,2260800.0,-0.03256578235332308,2.700594589532209,1.4778764646904434,27.321429666207266,51.393997410076445,1.1394972229176066,1.0809354123352026,-1.3740527285101614,-1.1728682729811553,45.00636023047844,0.8499994277954084,0.6147823212147685,-1.0558750629425049,-1.8645163915117067,-0.24723373437330487,-1.4601957272271058,-0.651554398657904,1.4516879770616704,19.99997850874318,-43.32730760193169,0.4043206642846,6,0.7100000381469727,-0.30375003814697266,-2.3712499141693115,-1.8768749237060547,0.5874996185302734,3,0.003740245186068636,3.069573582339613,15.199999809265135,2.86207440861158,15.6225004196167,2.8755865759660364,15.649999618530273,0.003740245186068636
4224,2001-06-15,14.875,14.949999809265135,14.4375,14.542499542236328,1754800.0,0.011560698889898413,1.1243512050883788,-0.7964073360881354,31.72179964337927,47.65308561276887,0.8929118608068656,0.8402068132443503,-1.475648042886407,-1.3238186564410572,42.79290524398508,0.5124998092651349,0.4118914109601537,-0.813625001907349,-1.6687989317150738,0.04154892790037579,-1.2412119668112105,-0.3860380370034875,1.101019148837926,31.578917176918157,-27.199577175299307,0.4275869649038623,6,0.5399999618530273,0.04874992370605469,-2.504999876022339,-2.078125,-0.07250022888183594,4,-0.008403361344537785,2.700594589532209,14.704999923706055,3.069573582339613,15.199999809265135,2.86207440861158,15.6225004196167,-0.008403361344537785
4225,2001-06-18,14.515000343322756,15.234999656677244,14.470000267028807,14.8125,1618800.0,-0.024201657591747527,-2.948385890043107,-0.8947345777451388,29.082437799079955,43.819221311246736,1.109774081061163,1.1832974060900021,-1.05052021126453,-0.9464198044281975,40.62431905242026,0.7649993896484375,0.23570432137701403,-1.1243746757507314,-2.126171573988964,-0.12257777751249854,-1.6252731248698478,-0.623476226631615,1.2984169287783498,12.500000000000133,-41.59530395632489,0.5008984491191165,6,0.8749999999999964,0.5374994277954084,-1.393125534057619,-1.7181253433227557,-0.08750057220459162,0,0.017395768130274547,1.1243512050883788,14.875,2.700594589532209,14.704999923706055,3.069573582339613,15.199999809265135,0.017395768130274547
4226,2001-06-19,14.239999771118164,14.942500114440918,14.06999969482422,14.552499771118164,1231600.0,-0.018945956989322332,-1.674330162701925,1.0504213802808837,27.601482185508488,41.04268925766108,1.1909992797699136,1.4009616406631853,-0.7016661250481206,-0.6606817324067293,38.2366839540734,0.8725004196166974,0.04792662879351006,-1.3173752307891853,-2.4901323476573403,-0.14461811392103208,-1.9037537892232628,-0.7309966723551078,1.4270758119198028,12.01413999130563,-38.60147443913813,0.5863785584340767,6,0.8950004577636719,0.8125,-1.099374771118164,-1.458749771118164,0.6100006103515625,1,0.039501405129294564,-2.948385890043107,14.515000343322756,1.1243512050883788,14.875,2.700594589532209,14.704999923706055,0.039501405129294564
4227,2001-06-20,14.762499809265135,14.827500343322756,14.157500267028807,14.199999809265135,1830400.0,0.036692418998960585,-1.0695012313094407,-1.8,31.302523870570596,39.51805027550255,0.554350946422165,0.8779935878227558,-1.144632574033725,-1.1732887364664482,36.51957956205425,0.6700000762939489,-0.12130922652814924,-0.7660001754760764,-1.9886681707326748,0.45666781978052207,-1.3773341731043747,-0.15466617784777803,0.7129266671871832,59.4420718554736,13.640328035275381,0.6113339976282988,6,0.33500003814697443,0.5124998092651385,-1.5756249427795392,-1.9974999427795392,0.48750019073486506,2,0.007620673475928319,-1.674330162701925,14.239999771118164,-2.948385890043107,14.515000343322756,1.1243512050883788,14.875,0.007620673475928319
4228,2001-06-21,14.607500076293945,15.092499732971193,14.387499809265135,14.875,1130800.0,-0.010499558677312226,1.0071189643563065,-0.475555419921875,31.128140882395726,36.6369601926996,0.5645272218330994,1.039631218357055,-0.9146932600254374,-1.0289062984619193,34.79765808290631,0.7049999237060582,-0.2995660601916921,-0.8913749217987057,-2.1747611946894807,0.3920113510920693,-1.533068058244094,-0.24968178535331909,0.6992751863630016,46.13737331070709,2.866607928276572,0.6416931364453874,6,0.4337501525878906,0.6674995422363281,-1.2568750381469727,-1.6787500381469727,0.6449995040893555,3,0.04963206419189459,-1.0695012313094407,14.762499809265135,-1.674330162701925,14.239999771118164,-2.948385890043107,14.515000343322756,0.04963206419189459
4229,2001-06-22,14.6850004196167,15.05500030517578,14.399999618530273,14.635000228881836,2198800.0,0.005305517228682222,-1.5192265722287057,-0.1869166541886814,28.48878663647635,34.632861517897126,0.3182659837314521,0.9070363203146208,-0.9099726938618709,-1.110693384140287,32.5401251505885,0.655000686645506,-0.3868293904881277,-0.7493745803833001,-2.061353639874053,0.5626044791074545,-1.4053641101286765,-0.09338505063792368,0.4733617749003205,52.78976351331993,13.915685879718929,0.6559895297453769,6,0.1849994659423828,0.5899991989135742,-0.9868755340576172,-1.4087505340576172,-0.48000049591064453,4,0.04136868268713911,1.0071189643563065,14.607500076293945,-1.0695012313094407,14.762499809265135,-1.674330162701925,14.239999771118164,0.04136868268713911
4230,2001-06-25,14.630000114440918,14.762499809265135,14.387499809265135,14.662500381469727,902800.0,-0.0037453390265015374,2.2258186248170047,-0.6500028610120353,25.879778333699193,31.39181989081298,0.23843789205570154,0.904238968851681,-0.7656507603042559,-1.065582385941168,30.150551402577165,0.375,-0.447222540762084,-0.7382498741149899,-2.073381465652801,0.5968817174228231,-1.4058156698838964,-0.07068407834608337,0.4624996185302752,54.76776515642573,20.11302393680785,0.6675657957689064,6,0.14749956130981445,0.6449995040893555,-0.5768747329711914,-0.9987497329711914,-0.6050004959106445,0,0.011790817178940038,-1.5192265722287057,14.6850004196167,1.0071189643563065,14.607500076293945,-1.0695012313094407,14.762499809265135,0.011790817178940038
4231,2001-06-26,14.602499961853027,14.770000457763672,14.422499656677244,14.625,924800.0,-0.0018797096632108268,1.2239983398488277,0.69230317791015,29.17356044116788,29.077771050942744,0.1184963654017448,0.8777001671476601,-0.6493217850965003,-1.0464854436817816,27.684854526167378,0.34750080108642756,-0.5787764668705684,-0.7028750419616703,-2.058776593666952,0.6530265097436114,-1.380825817814312,-0.024924266109028537,0.45250034332275213,47.59357743329887,12.008308172147167,0.677950775852641,6,0.04999971389770508,0.6724996566772461,-0.5431246757507324,-0.9712495803833008,-0.4274997711181623,1,-0.01198426236548722,2.2258186248170047,14.630000114440918,-1.5192265722287057,14.6850004196167,1.0071189643563065,14.607500076293945,-0.01198426236548722
4232,2001-06-27,14.537500381469727,14.71500015258789,14.375,14.602499961853027,668800.0,-0.0044512638625648915,1.3448289469789896,2.8888653414148266,27.444555266693257,29.091451673218963,0.08899656022879299,0.8923662119786027,-0.5065064454132866,-0.9848636466935865,25.303342544165158,0.3400001525878906,-0.6549639585597582,-0.7068746566772468,-2.0866933036699358,0.6729439903154404,-1.3967839801735913,-0.01696533318090232,0.3992998504638656,22.64814521906599,-12.9444643965175,0.6899093234963437,6,0.11499929428100586,0.7374992370605469,-0.4512498378753662,-0.90625,-0.75,2,0.021496130132407698,1.2239983398488277,14.602499961853027,2.2258186248170047,14.630000114440918,-1.5192265722287057,14.6850004196167,0.021496130132407698
4233,2001-06-28,15.112500190734865,15.324999809265135,14.49250030517578,14.49250030517578,840800.0,0.03955286632343369,-1.6854827669480879,-9.538521355106647,37.860661298172644,29.77354741264045,-0.47172769061888964,0.2527475646401136,-1.022806800202778,-1.5631752625222237,23.142181510326733,0.8324995040893555,-0.756115085585213,-0.08262486457824458,-1.4032770509348307,1.2380273217783415,-0.7429509577565376,0.5777012286000485,-1.0425004959106445,77.6316146110969,40.73462973265412,0.6603260931782934,6,-0.4150004386901873,0.16249942779540838,-0.7331247329711932,-1.4812498092651385,-1.2100000381469744,3,0.00909841571743586,1.3448289469789896,14.537500381469727,1.2239983398488277,14.602499961853027,2.2258186248170047,14.630000114440918,0.00909841571743586
4234,2001-06-29,15.0,15.4375,12.5,15.114999771118164,876800.0,-0.007444181261538452,6.730260829846985,-0.18548353604043474,40.26946723300832,31.016550683076936,-0.3795447587844727,0.3050843249941799,-0.8554115149929515,-1.4544251968872999,21.03056196184186,2.9375,-0.8180556845542952,-0.14700007438659668,-1.419169396819715,1.1251692480465234,-0.7830847356031558,0.4890845868299625,0.32499980926513494,85.1063829787234,47.069451787286276,0.6360846612165597,6,-1.03125,-0.5100002288818359,-0.5093746185302734,-1.3687496185302734,-0.7375001907348651,4,0.01683330535888672,-1.6854827669480879,15.112500190734865,1.3448289469789896,14.537500381469727,1.2239983398488277,14.602499961853027,0.01683330535888672
4235,2001-07-02,15.135000228881836,15.25,14.779999732971193,15.0024995803833,499600.0,0.009000015258789018,1.593103557137548,-1.152181845322011,42.92965883229363,32.71968142160862,-0.46639569662375635,0.09314759330425204,-0.9213716390376039,-1.5916801430383298,18.702523135499344,0.4700002670288068,-0.762170581214054,0.03987517356872594,-1.1372884579862834,1.2170388051237353,-0.5487066422087796,0.6284569893462315,0.30249977111816406,89.70213545129654,50.197281775344834,0.5885818157775048,7,-1.166250228881836,-0.6450004577636719,-0.6443748474121094,-1.5037498474121094,-1.372500419616701,0,-0.06144699643948992,6.730260829846985,15.0,-1.6854827669480879,15.112500190734865,1.3448289469789896,14.537500381469727,-0.06144699643948992
4236,2001-07-03,15.18000030517578,15.2475004196167,14.827500343322756,15.037500381469727,182000.0,0.002973245828438831,2.0270259124338312,1.0754658586265584,49.67427524650301,34.76098713004556,-0.40681529025767027,-0.040151861915017406,-0.8823288988373239,-1.6385090386640524,16.10686209501572,0.42000007629394354,-0.7276902317063332,0.1396252155303941,-0.9003435260762647,1.1795939571370546,-0.3803591552729362,0.6596095863337244,0.2574996948242205,91.2340529421542,47.60013695931534,0.5199843708033303,7,-1.2112503051757795,-0.6900005340576154,-0.4731249809265119,-1.548749923706053,-1.3474998474121076,1,-0.07608700022566517,1.593103557137548,15.135000228881836,6.730260829846985,15.0,-1.6854827669480879,15.112500190734865,-0.07608700022566517
4237,2001-07-05,15.0,15.217499732971193,14.88249969482422,15.00749969482422,510400.0,-0.011857727375302218,-1.7628834355828626,-0.052629465540562706,55.35390130530445,37.45273828814653,-0.2118622750209198,0.07580560305454043,-0.6094568130291513,-1.4553527599029543,14.106940954763703,0.33500003814697266,-0.6508823313143655,0.002749919891357422,-0.9625246588561218,0.9680244986388367,-0.4798873694823822,0.48538720926509704,0.37875000000000014,85.1063829787234,36.89324259290345,0.48263728937373923,7,-1.03125,-0.5100002288818359,-0.27437472343444824,-1.3687496185302734,-1.2524995803833008,3,-0.0549999872843423,2.0270259124338312,15.18000030517578,1.593103557137548,15.135000228881836,6.730260829846985,15.0,-0.0549999872843423
4238,2001-07-06,14.517499923706055,14.875,14.38249969482422,14.875,829600.0,-0.03216667175292964,1.7552458745258206,47.66861648015148,44.17277992157954,39.19540420871355,0.28667572481929326,0.47287887843416954,-0.048657120286822675,-0.9746533929762187,12.282098656925225,0.6175003051757795,-0.5483287426390202,-0.4101251602172855,-1.2957925067943759,0.47554218635980483,-0.8529588335058307,0.03270851307125966,0.8036750762939455,68.6808484665891,17.605009726580775,0.4428336732885452,7,-0.5487499237060547,-0.027500152587890625,0.3256254196166992,-0.8862495422363281,-0.6224994659423828,4,-0.05028410856364396,-1.7628834355828626,15.0,2.0270259124338312,15.18000030517578,1.593103557137548,15.135000228881836,-0.05028410856364396
4239,2001-07-09,13.9975004196167,14.774999618530273,13.699999809265135,14.625,2545200.0,-0.03581880536057269,1.3180618434162494,1.7552432069059345,41.982962402638044,40.984646883040085,0.7810314276489727,0.8823726723131422,0.538927513533972,-0.4623033765211293,10.839459544393538,1.0749998092651385,-0.5052218481557791,-0.8312496662139885,-1.6645744154534157,0.0020750830254385733,-1.247912040833702,-0.414587291594275,1.2672510803833017,19.193585402755165,-35.24324391341838,0.4166623746197133,7,-0.02875041961669922,0.49249935150146484,0.791874885559082,-0.25687503814697266,0.22499942779541016,0,-0.00678694511026201,1.7552458745258206,14.517499923706055,-1.7628834355828626,15.0,2.0270259124338312,15.18000030517578,-0.00678694511026201
4240,2001-07-10,14.012499809265135,14.18000030517578,13.774999618530273,14.012499809265135,2245200.0,0.001071576295680332,1.4179073885342959,-0.0,46.16680737448212,42.87278543118612,0.7478751738480582,0.7783102219526068,0.5921944897977323,-0.48793653257949465,10.787037559687546,0.40500068664550604,-0.448185870913699,-0.7343752861022974,-1.549532564025487,0.08078199182089207,-1.1419539250638913,-0.32679664714070356,1.196956660734866,20.193853101551,-37.97294751712674,0.4075786389615946,7,-0.04374980926513494,0.4774999618530291,0.8731250762939471,-0.2718744277954084,0.24499988555908558,1,0.01784121344534828,1.3180618434162494,13.9975004196167,1.7552458745258206,14.517499923706055,-1.7628834355828626,15.0,0.01784121344534828
4241,2001-07-11,13.755000114440918,14.149999618530273,13.6875,14.125,2219200.0,-0.018376428069883488,1.2023837366400167,-100.0,31.35985342525308,43.30781855991498,0.9750515981578651,0.9367558977632555,0.9074298581403788,-0.24517077541342047,10.7609882611143,0.46249961853027344,-0.3941677662736307,-0.8984999656677246,-1.7191550302860623,-0.0778449010493869,-1.3088274979768926,-0.48817243335855665,1.4002672261590838,4.411772955661611,-51.379813368303225,0.41032753230916885,7,0.21374988555908203,0.7349996566772461,1.1968750953674316,-0.014374732971191406,0.6075000762939471,2,0.0005452340793761223,1.4179073885342959,14.012499809265135,1.3180618434162494,13.9975004196167,1.7552458745258206,14.517499923706055,0.0005452340793761223
4242,2001-07-12,14.427499771118164,14.550000190734865,13.75,13.75749969482422,2359200.0,0.048891286883466556,-1.3357688013209497,-1.8108115770942774,47.204963609320416,44.346074372264724,0.31883649329151353,0.21440791245335333,0.2865995140149309,-0.9249010984158836,11.159338743096617,0.8000001907348651,-0.30842547585863755,-0.18737530708312988,-0.9716391404958848,0.5968885263296251,-0.5795072237895074,0.2047566096232476,0.6746622226698378,62.31577019942435,5.083929775542863,0.3921319167063774,7,-0.45874977111816406,0.037500381469724786,0.6056249141693115,-0.640625,-0.1399993896484375,3,-0.04124063925099464,1.2023837366400167,13.755000114440918,1.4179073885342959,14.012499809265135,1.3180618434162494,13.9975004196167,-0.04124063925099464
4243,2001-07-13,14.760000228881836,15.047499656677244,14.3149995803833,14.364999771118164,1214400.0,0.023046297905981783,-1.9595912501011399,0.5895528549020294,51.079134123954624,45.547148471258765,-0.07702441320300224,-0.11990856474539946,0.013921166875377367,-1.2665144561980757,12.23948987407861,0.7325000762939435,-0.2329155881070175,0.14237513542175328,-0.6436031596851315,0.9283534305286381,-0.25061401213169,0.5353642829751966,0.29011852503040636,78.8603308549483,20.19635816138124,0.3929891475534428,7,-0.29125022888183594,-0.4099998474121094,0.3143746852874756,-0.9731254577636719,-0.7399997711181641,4,-0.0685975469894583,-1.3357688013209497,14.427499771118164,1.2023837366400167,13.755000114440918,1.4179073885342959,14.012499809265135,-0.0685975469894583
4244,2001-07-16,14.75,14.994999885559082,14.6850004196167,14.739999771118164,1069200.0,-0.0006775222714608953,-4.1667037543313095,0.025317005804127594,51.74926979951982,46.52710524539501,-0.11869844875055335,-0.12622478963246486,0.09783647333971501,-1.2710170148132391,13.378013714365808,0.3099994659423828,-0.14142911780339418,0.138624906539917,-0.6406958442851192,0.9179456573649531,-0.2510354688726011,0.5282852819524351,0.2974996566772443,78.12501972213019,18.184646079727898,0.3896603754125185,7,-0.2824997901916504,-0.4375,0.4368748664855957,-0.9350004196166992,-1.0249996185302734,0,-0.057966070660090074,-1.9595912501011399,14.760000228881836,-1.3357688013209497,14.427499771118164,1.2023837366400167,13.755000114440918,-0.057966070660090074
4245,2001-07-17,14.767499923706055,14.8125,14.425000190734865,14.702500343322756,1048000.0,0.0011864355054951314,4.000006152748102,6.499809269502016,52.412280762906185,46.83132808055092,-0.21658686953181672,-0.13053053140311732,0.15509239888896786,-1.3020672531815745,14.219878791522866,0.38749980926513494,-0.12265615770408722,0.14349985122680664,-0.637426457503171,0.9244261599567842,-0.24696330313818216,0.5339630055917954,0.27999973297118963,79.41177914299729,17.169790938100327,0.3904631543649888,7,-0.315000057220459,-0.5112495422363281,0.419374942779541,-0.9525003433227539,-0.9825000762939453,1,-0.036905371871312154,-4.1667037543313095,14.75,-1.9595912501011399,14.760000228881836,-1.3357688013209497,14.427499771118164,-0.036905371871312154
4246,2001-07-18,14.802499771118164,14.875,14.5625,14.72249984741211,1133600.0,0.0023700590887374418,1.7777730682829653,1.2307760024649308,53.908546273749025,46.67073307704476,-0.34728749069308407,-0.12777992789871462,0.20364695162304436,-1.3470586445384036,15.357884985447189,0.3125,-0.10950539574685436,0.15037469863891673,-0.6126323195926204,0.9133817168704539,-0.23112881047685185,0.5318782077546853,0.19404989242553583,81.11753754243772,13.294354984429091,0.38150350911576864,7,-0.434999942779541,-0.7174997329711914,0.25937509536743164,-0.9875001907348633,-1.0500001907348633,2,-0.036818110773243706,4.000006152748102,14.767499923706055,-4.1667037543313095,14.75,-1.9595912501011399,14.760000228881836,-0.036818110773243706
4247,2001-07-19,14.875,14.975000381469727,14.8125,14.975000381469727,858400.0,0.004897836852076454,2.249995231646608,-1.2500059604701619,45.88744231302117,46.86125112053828,-0.49101960380102483,-0.20176434583072833,0.2068695864222576,-1.428481808102033,16.49016524217637,0.1725006103515625,-0.11723590791381255,0.2172499179840095,-0.5508251137176039,0.9853249496856229,-0.1667875978667972,0.6012874338348162,-2.375,76.45056126819811,9.460439218427126,0.38403751585080703,7,-0.507500171661377,-0.882500171661377,0.1868748664855957,-1.0600004196166992,-0.7749996185302734,3,-0.03445376869009309,1.7777730682829653,14.802499771118164,4.000006152748102,14.767499923706055,-4.1667037543313095,14.75,-0.03445376869009309
4248,2001-07-20,15.332500457763672,15.399999618530273,14.6875,14.8125,1873600.0,0.030756333295036686,1.1755754088431254,-5.199984741269145,55.14308507217243,48.323486972708764,-0.917208840583303,-0.6347064108896738,-0.162147154045563,-1.8945808253886796,17.34425149759208,0.7124996185302734,-0.14986329144325694,0.6385003566741947,-0.1859539364480174,1.4629546497964068,0.22627321011308865,1.0507275032353007,-2.7830004501342778,93.07700508920038,27.206182959171997,0.4122271465611062,7,-0.7887506484985352,-1.3637504577636719,-0.28937578201293945,-1.517500877380371,-1.2950000762939453,4,-0.06815588097796565,2.249995231646608,14.875,1.7777730682829653,14.802499771118164,4.000006152748102,14.767499923706055,-0.06815588097796565
4249,2001-07-23,15.292499542236328,15.5649995803833,15.0,15.4375,712800.0,-0.0026088970704768455,1.8250005960470161,-0.27884678868796536,52.50994860646559,49.02828044292915,-0.7534249376395223,-0.5764126004072558,-0.08074048645285359,-1.8622509335373074,18.145700520900434,0.5649995803833008,-0.19305061337453644,0.5681244850158684,-0.2986130172198518,1.4348619872515886,0.1347557338980092,1.0014932361337276,-2.6289795501708983,76.09647508399027,12.69321671743343,0.43336875111785994,7,-0.6662497520446777,-1.2599997520446777,-0.38437461853027344,-1.4774999618530273,-1.5349998474121076,0,-0.08321066683429634,1.1755754088431254,15.332500457763672,2.249995231646608,14.875,1.7777730682829653,14.802499771118164,-0.08321066683429634
4250,2001-07-24,14.802499771118164,15.255000114440918,14.71500015258789,15.234999656677244,443600.0,-0.03204183657255211,1.2857102490044465,2.9827484149325074,44.731326087627835,50.51399962763745,-0.15598209618999626,-0.07676263285653206,0.45146653583219987,-1.3823504152098103,19.165171658648347,0.5774993896484375,-0.17248894133952852,0.06949973106384277,-0.796716487110336,0.9357159492380216,-0.36360837802324575,0.5026078401509313,-1.964891003753662,23.94013681545895,-34.457956803463865,0.4331081090870893,7,-0.14499998092651367,-0.7699999809265137,0.36687517166137695,-0.9875001907348633,-1.0174999237060547,1,-0.07279171804148887,1.8250005960470161,15.292499542236328,1.1755754088431254,15.332500457763672,2.249995231646608,14.875,-0.07279171804148887
4251,2001-07-25,14.427499771118164,14.8774995803833,14.085000038146973,14.8774995803833,1057600.0,-0.02533355891223721,2.522221680629171,1.0404622620499304,42.42223420574016,49.98258524946187,0.3625722880125064,0.2998268501986665,0.8403632930632767,-1.0097533363639268,20.519772359749364,0.7924995422363281,-0.10837287739565937,-0.29675025939941335,-1.1720052826330392,0.5785047638342125,-0.7343777710162254,0.14087725221739866,-1.4262475549725337,23.14188100718349,-30.560954859357945,0.4376275116168126,7,0.39750003814697266,-0.39499998092651367,0.7937502861022949,-0.6125001907348633,-0.7649993896484375,2,-0.04453300529536308,1.2857102490044465,14.802499771118164,1.8250005960470161,15.292499542236328,1.1755754088431254,15.332500457763672,-0.04453300529536308
4252,2001-07-26,14.850000381469727,14.869999885559082,14.4399995803833,14.4399995803833,706400.0,0.029284395567785726,-1.0975583659171422,-0.9111132774833159,54.47209679016502,50.359581101263025,0.007047083507320195,-0.10336102576586725,0.42510800913643365,-1.4332223891570361,22.047288114122455,0.44250011444091797,-0.046504309872673844,0.11012535095214915,-0.7622451457134343,0.9824958476177326,-0.3260598973806417,0.54631059928494,-1.6949233234698369,51.68922837413944,-0.11407429268039238,0.43618524833279143,7,-0.025000572204589844,-0.8175005912780762,0.24374961853027344,-1.0350008010864258,-2.135000228881836,3,-0.07390577595243164,2.522221680629171,14.427499771118164,1.2857102490044465,14.802499771118164,1.8250005960470161,15.292499542236328,-0.07390577595243164
4253,2001-07-27,15.25,15.297499656677244,14.755000114440918,14.755000114440918,670400.0,0.026936000555892514,-1.1919178491267546,1.2073144351118936,67.40791245974225,52.09943028573218,-0.3532886074751751,-0.5191483370191605,0.013859237406427027,-1.8343691706675553,22.278021557544836,0.5424995422363263,0.10317835877441084,0.5032499790191647,-0.38353326880882754,1.390033226847157,0.05985835510516857,0.9466416029331608,-1.9503275906571051,78.71623798563301,21.846675575434936,0.44339162391399634,7,-0.4250001907348633,-1.2175002098083496,-0.0637502670288086,-1.4350004196166992,-2.425000190734865,4,-0.07540981105116551,-1.0975583659171422,14.850000381469727,2.522221680629171,14.427499771118164,1.2857102490044465,14.802499771118164,-0.07540981105116551
4254,2001-07-30,15.2524995803833,15.462499618530273,14.949999809265135,15.462499618530273,568400.0,0.00016390691038048466,3.8809496777943955,-0.42424259938926295,67.29427375260235,53.75298506236509,-0.3095668920212429,-0.5288771750189465,-0.02282011591971056,-1.8385119987158376,21.898809570607003,0.5124998092651385,0.1614865334873734,0.4931245803833004,-0.4157539389779732,1.402003099744574,0.03868532070266362,0.9475638400639372,-1.8169075407779811,84.75498351233338,22.285914381416347,0.4544392596806367,7,-0.42749977111816406,-1.2199997901916504,-0.0943746566772461,-1.4375,-2.1824998855590803,0,-0.07965902195311125,-1.1919178491267546,15.25,-1.0975583659171422,14.850000381469727,2.522221680629171,14.427499771118164,-0.07965902195311125
4255,2001-07-31,14.204999923706055,14.899999618530273,13.899999618530273,14.84000015258789,4370400.0,-0.0686772454020892,1.6490095670692735,3.023810064441124,55.14285384197696,53.89013034772375,0.7261092353667298,0.46944554145535733,1.0040581028724862,-0.7932747243073024,21.958248150701163,1.3524999618530273,0.156559074759393,-0.5078750610351559,-1.4308882226342678,0.41513810056395606,-0.9693816418347119,-0.04636848023559992,-0.6416434316540567,19.52001953125,-48.21535899290393,0.46150658079955637,7,0.5274996757507324,-0.1725001335144043,0.867499828338623,-0.3900003433227539,-0.3400001525878906,1,-0.03150300818622476,3.8809496777943955,15.2524995803833,-1.1919178491267546,15.25,-1.0975583659171422,14.850000381469727,-0.03150300818622476
4256,2001-08-01,14.024999618530273,14.475000381469727,14.010000228881836,14.324999809265135,1551600.0,-0.012671616060721536,-1.8181915388594598,0.472441074963277,44.81648439806657,53.7711350238399,0.8763839881613507,0.5886603646539257,1.1486697678060445,-0.6078744280877384,22.020898865521506,0.4650001525878906,0.144009161709997,-0.6301253318786628,-1.574364739906521,0.3141140761491954,-1.102245035892592,-0.1580056278647337,-0.34154454117839705,8.0,-57.92499654403417,0.4721197040139292,8,0.7074999809265137,0.007500171661376953,1.0012500286102295,-0.21000003814697266,-0.4549999237060529,2,-0.017112283611121715,1.6490095670692735,14.204999923706055,3.8809496777943955,15.2524995803833,-1.1919178491267546,15.25,-0.017112283611121715
4257,2001-08-02,14.175000190734865,14.239999771118164,13.962499618530273,14.199999809265135,1405200.0,0.010695228255579226,4.285740236148955,0.08333200878650243,42.094597746803736,52.321303098798936,0.6891139467910907,0.39387818173978495,0.9817024141769313,-0.7328364390541537,22.10586585163527,0.2775001525878906,0.1293809845654792,-0.43887476921081436,-1.3917201517310431,0.5139706133094144,-0.9152974604709279,0.03754792204929913,-0.37865244320110314,17.600036621093864,-44.760063970675695,0.4764226912601143,8,0.557499408721922,-0.14250040054321467,0.7887494564056379,-0.3600006103515643,-0.5749998092651385,3,-0.03615518887965319,-1.8181915388594598,14.024999618530273,1.6490095670692735,14.204999923706055,3.8809496777943955,15.2524995803833,-0.03615518887965319
4258,2001-08-03,13.787500381469727,14.162500381469727,13.725000381469727,13.987500190734865,1662400.0,-0.027336846846634844,-1.6923092723607414,8.000114442665433,38.19743332467952,50.73102362304493,0.9324669444211029,0.7630037415245354,1.3518961621218963,-0.32728689859465376,21.707328533442784,0.4499998092651385,0.09397441834248532,-0.7898746013641365,-1.8116949444115136,0.23194574168324067,-1.300784772887825,-0.2789644298404479,1.7774991989135742,3.597123881662001,-54.423759050328854,0.5109101715236885,8,0.8062496185302734,0.24499940872192383,1.1762492656707764,0.07624959945678711,-1.7225008010864258,4,-0.07778786576305496,4.285740236148955,14.175000190734865,-1.8181915388594598,14.024999618530273,1.6490095670692735,14.204999923706055,-0.07778786576305496
4259,2001-08-06,13.90250015258789,14.0,13.702500343322756,13.779999732971193,2259200.0,0.008340871654496818,-1.1441478594675363,-0.6125026822115586,39.640724143555026,50.16540118481461,0.6700203566057965,0.6751364662511588,1.1955854162781172,-0.4086652607950825,20.62072771094882,0.2974996566772443,0.08355668051013687,-0.670124816894532,-1.7041058957051636,0.36385626191609965,-1.1871153562998469,-0.15313427748921704,1.6256994438171386,16.701455558749835,-37.01853393511353,0.5169905394053157,8,0.679999828338623,0.12999963760375977,1.083749532699585,0.024999618530273438,-2.630000114440918,0,-0.07750406987927161,-1.6923092723607414,13.787500381469727,4.285740236148955,14.175000190734865,-1.8181915388594598,14.024999618530273,-0.07750406987927161
4260,2001-08-07,14.262499809265135,14.550000190734865,13.579999923706055,13.829999923706055,3950400.0,0.025894598289950777,-1.0804297824599622,3.5305992168220155,44.000001695420636,50.340708683668,0.2518511379955175,0.3529209358049865,0.7983316239851064,-0.7353531506161683,19.113292835303014,0.9700002670288104,0.006409727060018966,-0.32262516021728693,-1.3338898773698382,0.6886395569352644,-0.8282575187935635,0.1830071983589896,1.1926718170166026,70.36079357479281,19.275834607170722,0.5056323585762758,8,0.2587499618530291,0.3099999427795428,-0.03312492370605291,-0.24125003814697088,-3.387499809265135,1,-0.08361087680199286,-1.1441478594675363,13.90250015258789,-1.6923092723607414,13.787500381469727,4.285740236148955,14.175000190734865,-0.08361087680199286
4261,2001-08-08,13.762499809265135,14.307499885559082,13.75,14.177499771118164,3258400.0,-0.0350569680411279,-1.5340928056041425,-0.9595377379500818,38.711313778835446,48.58951057129804,0.7237062553335321,0.8996364299179493,1.2574813749485738,-0.1946312037800233,17.44071486986241,0.557499885559082,-0.07838491868321462,-0.8230001449584972,-1.8329735292604852,0.18697323934349086,-1.327986837109492,-0.31801345280750226,1.580161514862061,18.814416012285466,-27.861445067885906,0.5049866921509943,8,0.7587499618530291,0.8099999427795428,0.4668750762939471,0.2587499618530291,-2.949999809265135,2,0.007447772081640602,-1.0804297824599622,14.262499809265135,-1.1441478594675363,13.90250015258789,-1.6923092723607414,13.787500381469727,0.007447772081640602
4262,2001-08-09,13.832500457763672,13.942500114440918,13.762499809265135,13.762499809265135,756000.0,0.005086332386461612,-4.142818217735243,-0.1686762769470505,33.48017954280779,44.819762469416446,0.5522720803990921,0.8250764822842278,1.1499060331053688,-0.23406685258583693,16.49101767249881,0.18000030517578303,-0.09916205300950054,-0.723249530792236,-1.78646833784199,0.33996927625751816,-1.254858934317113,-0.1916401272673589,1.4044011823382547,26.03097572653736,-14.165093992792666,0.531609403524877,8,0.6887493133544922,0.7399992942810059,0.39687442779541016,0.1887493133544922,-2.6200008392333984,3,-0.018977101337605218,-1.5340928056041425,13.762499809265135,-1.0804297824599622,14.262499809265135,-1.1441478594675363,13.90250015258789,-0.018977101337605218
4263,2001-08-10,13.7475004196167,13.9350004196167,13.707500457763672,13.850000381469727,784000.0,-0.0061449510452945555,-1.4931518302719933,-1.4642716039290646,33.15159095130521,41.0261310470501,0.4489399732899084,0.8752055493888911,1.184608063165399,-0.11868578390764739,16.422757437022177,0.22749996185302734,-0.08469834963973355,-0.7576245784759514,-1.8749384638121924,0.35968930686028955,-1.316281521144072,-0.19896763580783094,1.3899871175014749,17.2680876082346,-17.62728161518921,0.5586569426681208,8,0.49249935150146484,0.8249993324279785,0.4818744659423828,0.3112492561340332,-2.122500419616699,4,-0.010729225942521237,-4.142818217735243,13.832500457763672,-1.5340928056041425,13.762499809265135,-1.0804297824599622,14.262499809265135,-0.010729225942521237
4264,2001-08-13,13.895000457763672,13.94499969482422,13.574999809265135,13.734999656677244,1539600.0,0.010729225942521126,1.8461608999776138,-1.5609840061779683,39.304664135823906,39.26633219081087,0.09904381856434519,0.6960538635345142,0.9918390710210687,-0.23813146555785636,16.41918297134262,0.3699998855590856,-0.15862395435526544,-0.5673745632171627,-1.7103707173319656,0.5756215908976401,-1.138872640274565,0.004123513840239568,1.1490378225497757,32.820566492103644,-3.317613542753044,0.5714980770574019,8,0.16749954223632812,0.6749992370605469,0.33437442779541016,0.16374921798706055,-2.020000457763672,0,-0.13170210990226194,-1.4931518302719933,13.7475004196167,-4.142818217735243,13.832500457763672,-1.5340928056041425,13.762499809265135,-0.13170210990226194
4265,2001-08-14,14.22249984741211,14.3125,13.77750015258789,13.797499656677244,1387600.0,0.023569584660607212,-1.3010785767463038,2.6562378928671295,47.55661574947212,39.57079122985593,-0.2522376352834321,0.34322845291159965,0.6151729557246277,-0.5279026914038027,15.83357787400913,0.5349998474121094,-0.3221147025547868,-0.21262516975402868,-1.35096917732767,0.9257188378196126,-0.7817971735408484,0.3565468340327911,0.7040153552174733,87.79659263569654,47.948422089663666,0.5691720037868203,8,-0.15999984741210938,0.3474998474121094,0.006875038146972656,-0.16375017166137695,-2.6499996185302734,1,-0.20741781268515258,1.8461608999776138,13.895000457763672,-1.4931518302719933,13.7475004196167,-4.142818217735243,13.832500457763672,-0.20741781268515258
4266,2001-08-15,14.25749969482422,14.387499809265135,14.137499809265135,14.137499809265135,1058800.0,0.0024608787335287374,-3.166670640313318,0.28235254518731995,42.219292805524056,39.58464623638041,-0.2802615412282492,0.27964249963697263,0.5270950176364995,-0.5205960416570772,15.283957429840317,0.25,-0.49836733836946934,-0.1503753185272192,-1.2777302963998185,0.9769796593453801,-0.7140528074635188,0.41330217040908046,0.5608942763362066,83.99998591496438,43.76389044026523,0.5636774889363,8,-0.19499969482422053,0.3124999999999982,-0.028124809265138495,-0.016250133514406073,-2.7699995040893555,2,-0.23724353969666512,-1.3010785767463038,14.22249984741211,1.8461608999776138,13.895000457763672,-1.4931518302719933,13.7475004196167,-0.23724353969666512
4267,2001-08-16,14.362500190734865,14.375,14.162500381469727,14.25,1014800.0,0.007364579916404379,2.0909078298503943,0.9375024835292212,37.36655007177338,39.49232587494639,-0.39768943943646384,0.14153472046694482,0.38244031474453344,-0.5959717321658697,14.897247207343545,0.21249961853027344,-0.5534711044136404,-0.019749832153317826,-1.1254893311015959,1.0859896667949602,-0.5726195816274569,0.5331199173208212,0.35642224747393847,96.92312387319755,59.0117544163042,0.552869749474139,8,-0.30000019073486506,0.2074995040893537,-0.13312530517578303,-0.04875040054321467,-2.5250005722045916,3,-0.24717146343538032,-3.166670640313318,14.25749969482422,-1.3010785767463038,14.22249984741211,1.8461608999776138,13.895000457763672,-0.24717146343538032
4268,2001-08-17,14.287500381469727,14.397500038146973,14.15250015258789,14.19499969482422,964400.0,-0.005221918765475175,-1.7605656504873148,0.8222269317170059,36.54115497007966,39.14792930011579,-0.2730165255921513,0.14148567916622667,0.41456553866159496,-0.4942268345420828,15.250651461277641,0.24499988555908203,-0.5450965647982393,-0.04249963760375941,-1.0539118431631067,0.9689125679555879,-0.5482057403834322,0.46320646517591335,0.3399082464235832,86.6261852806063,52.383086918323414,0.5057061027796732,8,-0.22500038146972656,0.2824993133544922,-0.07062530517578125,0.05874919891357422,-3.0375003814697266,4,-0.21522314476558801,2.0909078298503943,14.362500190734865,-3.166670640313318,14.25749969482422,-1.3010785767463038,14.22249984741211,-0.21522314476558801
4269,2001-08-20,14.020000457763672,14.25,13.782500267028807,14.1875,1324400.0,-0.018722653827746516,2.1965843734105523,-1.8107924201497347,46.70232716907336,39.44818768607721,0.014420038672794178,0.3254512250487558,0.6331030413745822,-0.20101631336584447,16.132277759401187,0.5050001144409197,-0.5432273855068246,-0.24637460708618164,-1.1580262355297268,0.6652770213573636,-0.7022004213079533,0.20945120713559007,0.5232154646393834,39.112959667259894,2.883254506664173,0.45582581422177243,8,-0.03375053405761719,0.5499992370605469,0.3893747329711914,0.36374950408935547,-2.4100008010864276,0,-0.17082741651676792,-1.7605656504873148,14.287500381469727,2.0909078298503943,14.362500190734865,-3.166670640313318,14.25749969482422,-0.17082741651676792
4270,2001-08-21,13.725000381469727,14.100000381469727,13.720000267028807,14.0,1073600.0,-0.021041374226959286,-1.6666688974849546,1.64179325423034,44.86302689688103,40.13171136586005,0.2516180428572081,0.5645326856310202,0.8851806199127399,0.11948740190342377,16.666115084515315,0.38000011444091975,-0.4952443899421457,-0.4874997138977051,-1.3930815722926742,0.418082144497264,-0.9402906430951887,-0.03470878470022143,0.7407582518822959,0.7380245210514842,-37.44891490218608,0.4527909291974845,8,0.2612495422363281,0.8449993133544922,0.6649997234344482,0.6587495803833008,-2.075000762939453,1,-0.13479055228059833,2.1965843734105523,14.020000457763672,-1.7605656504873148,14.287500381469727,2.0909078298503943,14.362500190734865,-0.13479055228059833
4271,2001-08-22,13.78499984741211,13.912500381469727,13.737500190734865,13.887499809265135,1557600.0,0.00437154566664999,1.2950678198225007,0.37272765104487526,43.109532062508464,41.201639423604576,0.2180792083339167,0.47846171260292536,0.7829574033337856,0.07886324601655126,16.385576966846205,0.1875,-0.4582447726583023,-0.39537525177001953,-1.3143293688925048,0.5235788653524658,-0.8548523103312622,0.06410180679122313,0.6094980800129619,9.594037246097562,-29.908290750703493,0.4594770585612423,8,0.2012500762939453,0.7849998474121094,0.5693752765655518,0.598750114440918,-2.010000228881836,2,-0.16050051817342825,-1.6666688974849546,13.725000381469727,2.1965843734105523,14.020000457763672,-1.7605656504873148,14.287500381469727,-0.16050051817342825
4272,2001-08-23,13.7524995803833,13.822500228881836,13.574999809265135,13.755000114440918,2696800.0,-0.0023576545076937627,2.5999861284505736,0.024395463299807827,49.29291294589101,42.99511964522522,0.2660119419388707,0.4474660084373614,0.785606242854362,0.13174448440317654,16.188730936035256,0.247500419616701,-0.4697264442375051,-0.3730004787445065,-1.2538754289505167,0.5078744714615038,-0.8134379538475116,0.06743699635849865,0.5764384975889758,21.580513279548992,-21.53563417833873,0.44043747510300474,8,0.2337503433227539,0.817500114440918,0.47375035285949707,0.6312503814697266,-2.1499996185302734,3,-0.1646972884027027,1.2950678198225007,13.78499984741211,-1.6666688974849546,13.725000381469727,2.1965843734105523,14.020000457763672,-0.1646972884027027
4273,2001-08-24,14.100000381469727,14.149999618530273,13.6875,13.75,469200.0,0.025268192087938957,1.055559087691636,-139.97025171624713,53.64727969510604,44.58874359625657,-0.02931068163665529,0.009900272345536365,0.42763429941490116,-0.18266929212396654,16.4821040510383,0.46249961853027344,-0.3991086421005967,0.03200030326843262,-0.672234014859038,0.7362346213959032,-0.3201168557953036,0.3841174623321688,0.1686226350059794,77.77784057113072,30.02659831552205,0.35211715906373536,8,-0.11375045776367188,0.4699993133544922,0.07999944686889648,0.2837495803833008,-2.6750001907348615,4,-0.16046104267577466,2.5999861284505736,13.7524995803833,1.2950678198225007,13.78499984741211,-1.6666688974849546,13.725000381469727,-0.16046104267577466
4274,2001-08-27,14.037500381469727,14.2475004196167,13.8774995803833,13.9975004196167,345200.0,-0.004432623993552376,-1.6428476548264153,0.11428548073307503,45.33196363059343,44.34156002749227,0.06205434026532153,-0.02455024394342331,0.4732405602829015,-0.08511390241714878,16.995503712637518,0.37000083923339844,-0.30646121908639756,0.030250263214110618,-0.4001286123676788,0.46062913879590006,-0.184939174576785,0.24543970100500623,-0.4625005722045916,68.77325686928513,22.895431218405065,0.21518943779089478,8,-0.051250457763671875,0.5324993133544922,0.2187495231628418,0.3587493896484375,-2.89500045776367,0,-0.1985752666585413,1.055559087691636,14.100000381469727,2.5999861284505736,13.7524995803833,1.2950678198225007,13.78499984741211,-0.1985752666585413
4275,2001-08-28,13.75749969482422,14.149999618530273,13.550000190734865,14.100000381469727,1440400.0,-0.019946620056026654,1.7118669637969377,-8.562525331998144,49.88584221360295,45.19339885061215,0.30078936924900646,0.23210608584076198,0.7443512035773097,0.22842038614310844,16.43327695255095,0.5999994277954084,-0.20621940436913455,-0.22737541198730327,-0.6609847084268949,0.2062338844522884,-0.4441800602070991,-0.01057076376750743,0.4900007247924787,29.749023082329145,-18.744463063150178,0.21680464821979553,8,0.21625041961669744,0.7487502098083478,0.5718750953674299,0.6437501907348615,-2.4749994277954137,1,-0.15609668077658745,-1.6428476548264153,14.037500381469727,1.055559087691636,14.100000381469727,2.5999861284505736,13.7524995803833,-0.15609668077658745
4276,2001-08-29,13.78499984741211,13.84000015258789,13.262499809265135,13.625,1744000.0,0.0019989208212183307,3.2777730682829787,-0.46715190261125494,48.894049163831184,46.474232083063015,0.22262838914024918,0.19573951933106315,0.7169627151273197,0.2401934079399819,16.00900101274413,0.5775003433227557,-0.15179307757539284,-0.18787527084350586,-0.6300090926136157,0.254258550926604,-0.4089421817285608,0.033191640041549064,0.46250057220458984,53.04565628243467,1.6401416916690579,0.2210669108850546,8,0.04500007629394531,0.5774998664855957,0.559999942779541,0.7049999237060547,-1.8274993896484375,2,-0.15487850943158654,1.7118669637969377,13.75749969482422,-1.6428476548264153,14.037500381469727,1.055559087691636,14.100000381469727,-0.15487850943158654
4277,2001-08-30,13.662500381469727,13.852499961853027,13.449999809265135,13.75,2860800.0,-0.008886432158022872,1.7521421025861854,-0.5468731373530744,48.05491940907994,47.75353924295194,0.26305358745037744,0.2928918613293021,0.8213083779792782,0.40070438246186413,15.496766069407519,0.4025001525878924,-0.1684017099813282,-0.28474974632263184,-0.7368526997262457,0.167353207080982,-0.5108012230244388,-0.05869826962082492,0.5456000137329102,40.60916998435405,-14.490135147118586,0.22605147670180664,8,0.0937495231628418,0.6999993324279785,0.766249418258667,0.8274993896484375,-1.9375,3,-0.1381519275563532,3.2777730682829787,13.78499984741211,1.7118669637969377,13.75749969482422,-1.6428476548264153,14.037500381469727,-0.1381519275563532
4278,2001-08-31,12.71500015258789,13.327500343322756,12.612500190734865,13.324999809265135,6479600.0,-0.06935042652711787,1.3252010079472631,6.9714550408719145,30.23450479233226,45.92378120109181,1.077329748198462,1.2183908502234218,1.744267345397013,1.3788968727540123,15.102175440829482,1.0500001907348615,-0.19081888795686197,-1.1786249637603756,-1.8903749664640106,-0.46687496105674064,-1.534499965112193,-0.8227499624085581,1.4552762191772466,6.269109939093073,-49.51476756069688,0.3558750013518176,8,0.7150001525878906,1.3224997520446777,1.713749647140503,1.7749996185302734,-0.875,4,-0.08749509849659232,1.7521421025861854,13.662500381469727,3.2777730682829787,13.78499984741211,1.7118669637969377,13.75749969482422,-0.08749509849659232
4279,2001-09-04,12.824999809265135,13.524999618530273,12.350000381469727,12.625,6624800.0,0.008651172265605966,-2.1333352830699703,-0.32786872431135883,24.751588164448847,43.68917689748824,0.8716569677430783,1.0788413767500433,1.6080001952752543,1.30293578024156,14.766927721197511,1.1749992370605469,-0.20639220916206114,-1.0147502899169947,-1.8719334670897858,-0.15756711274420354,-1.4433418785033911,-0.5861587013305982,1.2518099916381864,26.388868284805323,-24.298614794185685,0.42859158858639573,9,0.47375059127807795,1.081250190734865,1.6037499904632586,1.6649999618530291,-1.074999809265135,1,-0.10916176525155741,1.3252010079472631,12.71500015258789,1.7521421025861854,13.662500381469727,3.2777730682829787,13.78499984741211,-0.10916176525155741
4280,2001-09-05,13.06999969482422,13.162500381469727,12.744999885559082,12.75,7665200.0,0.019103305200994347,-1.5303066208132243,1.6000000000000232,30.058780270942705,42.23909336509204,0.5855512894823978,0.7799079652575251,1.340811253033623,1.0967385278413708,15.451081553443572,0.41750049591064453,-0.21168366644820225,-0.7101253986358618,-1.6084067738266974,0.18815597655497385,-1.1592660862312805,-0.2609847110404431,0.8686653525244132,47.92010079435868,1.3866749477386193,0.4491406875954181,9,0.22875070571899236,0.5550003051757795,1.358750104904173,1.4200000762939435,-1.6899995803833026,2,-0.1474751198258607,-2.1333352830699703,12.824999809265135,1.3252010079472631,12.71500015258789,1.7521421025861854,13.662500381469727,-0.1474751198258607
4281,2001-09-06,13.864999771118164,13.9350004196167,13.149999618530273,13.182499885559082,6780400.0,0.06082632707396063,-1.1003354124910214,2.132814176382221,43.217445775788896,41.56404145730291,-0.22004778024720117,-0.007398676640264057,0.53328914787018,0.34455995656703564,15.556635818167239,0.8650007247924787,-0.23013429560208998,0.07974967956542933,-0.819277576736523,0.9787769358673817,-0.36976394858554684,0.5292633077164055,-1.5149993896484375,95.58355540606969,53.134575586726726,0.4495136281509764,9,-0.5662493705749512,-0.41499948501586914,0.5174999237060547,0.625,-2.739999771118164,3,-0.1862603351403509,-1.5303066208132243,13.06999969482422,-2.1333352830699703,12.824999809265135,1.3252010079472631,12.71500015258789,-0.1862603351403509
4282,2001-09-07,13.56999969482422,13.78499984741211,13.5,13.75,2635200.0,-0.021276601598541056,1.279998779296875,-0.2637367551033785,40.771697159707,40.133421175591906,0.051788359492700664,0.28135224479867027,0.814176542868859,0.6751131784338487,15.667894366517436,0.36499977111816406,-0.22811286474145653,-0.2021253585815419,-1.105900172131344,0.7016494549682601,-0.6540127653564429,0.24976204819335912,-1.188299312591555,76.97156365881214,38.45377144593253,0.4518874067749013,9,-0.27124929428100764,-0.1199994087219256,0.8124999999999982,0.9200000762939435,-2.2524995803833026,4,-0.11882824416536852,-1.1003354124910214,13.864999771118164,-1.5303066208132243,13.06999969482422,-2.1333352830699703,12.824999809265135,-0.11882824416536852
4283,2001-09-10,13.600000381469727,13.682499885559082,13.369999885559082,13.510000228881836,2941600.0,0.0022108096772432972,1.4509884586328379,-0.5000000000000049,44.24657670255615,40.01282262803221,-0.06324714953931654,0.2526901980577634,0.7515840141285608,0.6676289499413066,15.77220999878942,0.3125,-0.22510481324771092,-0.16474967002868723,-1.0717719881746124,0.7422726481172379,-0.6182608291016489,0.28876148904427446,-1.187233998489381,78.8643514142358,38.75205920684513,0.45351115907296224,9,-0.35000038146972656,-0.15000009536743164,0.7824993133544922,0.8899993896484375,-2.435000419616699,0,-0.13786764319174027,1.279998779296875,13.56999969482422,-1.1003354124910214,13.864999771118164,-1.5303066208132243,13.06999969482422,-0.13786764319174027
4284,2001-09-17,12.0649995803833,13.164999961853027,11.887499809265135,13.15999984741211,8768000.0,-0.11286770279638336,1.3122164330525279,-12.16664900606112,33.02658448819207,38.13957176965322,1.2991492130308337,1.7323825818197705,2.239110928791142,2.2146126274879023,16.27554443230051,1.7125005722045916,-0.2826223209884571,-1.6082504272460945,-2.788126994548879,-0.42837385994331,-2.1981887108974867,-1.0183121435947022,1.8700008392333984,8.669094906286178,-34.9191486850668,0.5899382836513926,9,0.8462505340576172,1.1537504196166992,2.2481253147125244,2.4250001907348633,-0.7674999237060565,0,-0.018648937888173678,1.4509884586328379,13.600000381469727,1.279998779296875,13.56999969482422,-1.1003354124910214,13.864999771118164,-0.018648937888173678
4285,2001-09-18,11.272500038146973,11.9975004196167,11.100000381469727,11.962499618530273,7024000.0,-0.06568583255691673,1.3618385306411316,0.6301364494234845,27.65674727055891,35.77987155928964,1.9021088409026135,2.4164357580994693,2.969596735258989,3.020276698250953,17.761099207351705,0.9649991989135742,-0.4105745546580586,-2.2532499790191647,-3.8186197169182545,-0.6878802411200748,-3.0359348479687096,-1.4705651100696198,2.621550369262696,6.084643892632757,-40.07677300502495,0.7826848689495449,9,1.2450003623962402,1.5525002479553223,3.0349998474121094,3.2174997329711914,-0.21000003814697266,1,0.04235972146703326,1.3122164330525279,12.0649995803833,1.4509884586328379,13.600000381469727,1.279998779296875,13.56999969482422,0.04235972146703326
4286,2001-09-19,10.875,11.40999984741211,10.517499923706056,11.25,9856800.0,-0.03526281098263939,1.5683462319556456,0.543478591380714,25.97078436678673,33.326078776812615,2.060052215354311,2.6852062866933757,3.297734754662919,3.435230161457085,19.606124928505867,0.8924999237060529,-0.532676703628411,-2.481625032424926,-4.404247656317834,-0.5590024085320184,-3.442936344371379,-1.5203137204784731,2.9072884063720714,10.941089047936718,-36.74628866785174,0.9613113119464538,9,1.351250171661377,1.5824999809265137,3.671874761581421,3.614999771118164,0.2849998474121094,2,0.046436792132498184,1.3618385306411316,11.272500038146973,1.3122164330525279,12.0649995803833,1.4509884586328379,13.600000381469727,0.046436792132498184
4287,2001-09-20,10.8125,10.9375,10.487500190734863,10.832500457763672,5886000.0,-0.005747126436781658,2.9130496077488264,0.053334554036458336,21.174926490582962,32.319458965507145,1.8726993585943088,2.6014926042047737,3.294519221525748,3.5195479776331133,21.557496752414767,0.4499998092651367,-0.6646896852272963,-2.366625022888183,-4.537675295517259,-0.19557475025910698,-3.4521501592027217,-1.281099886573644,2.7739010974121108,10.172138976777505,-32.316513640633346,1.0855251363145382,9,1.3987503051757812,1.630000114440918,3.734374761581421,3.677499771118164,0.4250001907348633,3,0.028901734104046284,1.5683462319556456,10.875,1.3618385306411316,11.272500038146973,1.3122164330525279,12.0649995803833,0.028901734104046284
4288,2001-09-21,11.212499618530273,11.3125,10.5,10.547499656677246,4050000.0,0.036994184372742156,-1.1381599338450554,-33.249237078008775,26.614235639624823,32.52641979608225,1.382546103815141,2.0651933189421534,2.847651987827403,3.138524745723135,23.404363560661885,0.8125,-0.802273492487279,-1.8128753662109371,-4.0865355116613,0.4607847792394253,-2.9497054389361193,-0.676045293485755,2.1259894063476583,27.077478609555193,-11.587073761688892,1.1368300727251814,9,0.9987506866455078,1.2300004959106445,3.3343751430511475,3.2775001525878906,0.24250030517578125,4,0.009364593041957914,2.9130496077488264,10.8125,1.5683462319556456,10.875,1.3618385306411316,11.272500038146973,0.009364593041957914
4289,2001-09-24,11.625,11.762499809265135,11.25,11.2524995803833,3738400.0,0.036789332932329444,-1.7152337957290407,0.5601510390748354,32.72580409916911,32.82275577699629,0.8738159311044704,1.5431856362933196,2.408874675949612,2.7444784681378653,24.41876774926925,0.5500001907348615,-0.9338338982428294,-1.280624961853027,-3.5857788476838213,1.0245289239777673,-2.433201904768424,-0.12804801893762985,1.4854099181464857,75.33110177787601,34.0707239532951,1.1525769429153974,9,0.5862503051757812,0.817500114440918,2.781249761581421,2.864999771118164,-0.36250019073486506,0,-0.039569895754578255,-1.1381599338450554,11.212499618530273,2.9130496077488264,10.8125,1.5683462319556456,10.875,-0.039569895754578255
4290,2001-09-25,11.875,12.012499809265135,11.55500030517578,11.55500030517578,4278800.0,0.021505376344086002,-1.8593746274705831,0.8590586157016906,35.06646043243572,31.917090738845943,0.4877735101692693,1.2094932765437143,2.1344774448617265,2.5141345757349303,25.235030698963385,0.45749950408935547,-0.9294498192729161,-0.9381249427795417,-3.2532889242681087,1.3770390387090252,-2.095706933523825,0.21945704796474175,1.0255771399535565,90.9836168091864,49.09840004253684,1.1575819907442835,9,0.26125001907348633,0.567500114440918,2.4412498474121094,2.614999771118164,-0.5749998092651349,1,-0.04863160785875842,-1.7152337957290407,11.625,-1.1381599338450554,11.212499618530273,2.9130496077488264,10.8125,-0.04863160785875842
4291,2001-09-26,11.572500228881836,12.0,11.487500190734865,11.8774995803833,2934000.0,-0.02547366493626646,-1.1578965332391122,-0.9531238824118393,34.10646456219173,31.17650933912202,0.4815211396089385,1.410032450536164,2.4168631479131975,2.8303000995179737,26.118127361491837,0.5124998092651349,-0.9309691937643549,-1.129999732971191,-3.461016062611833,1.2010165966694508,-2.295507897791513,0.03550843184913077,1.1350307551342258,71.14756128218895,27.898803648094677,1.1655081648203214,9,0.5124998092651367,0.869999885559082,2.7437496185302734,2.917499542236328,-0.25,2,-0.04407001242557884,-1.8593746274705831,11.875,-1.7152337957290407,11.625,-1.1381599338450554,11.212499618530273,-0.04407001242557884
4292,2001-09-27,11.487500190734865,11.675000190734865,11.387499809265135,11.6225004196167,3730000.0,-0.007345002070929696,1.3958387970976425,0.4426246423713651,39.2560189155543,30.622002918344037,0.26826392547636324,1.3877970551701662,2.4586667107416993,2.9211457036832886,26.800181207182334,0.2875003814697301,-0.9727757797089733,-1.1017498016357408,-3.4380532469658753,1.2345536436943938,-2.269901524300808,0.06640192102932652,1.0424283298187014,65.28927704226642,16.645601556807506,1.1681517226650673,9,0.33874988555908025,0.9549999237060529,2.8287496566772443,3.002499580383299,0.0974998474121076,3,-0.02850927859717456,-1.1578965332391122,11.572500228881836,-1.8593746274705831,11.875,-1.7152337957290407,11.625,-0.02850927859717456
4293,2001-09-28,11.837499618530273,11.864999771118164,11.477499961853027,11.512499809265135,3996800.0,0.030467849574243866,1.0394720661347843,-2.407401912996838,41.70516477296306,31.58628961665192,-0.4001145112632454,0.9060600772112402,2.057928090289339,2.580683137808416,28.180859928684875,0.3874998092651367,-1.1222985335776787,-0.6386253356933587,-2.8842670513837767,1.6070163799970594,-1.7614461935385677,0.48419552215185035,0.529034635637796,77.0491495724413,24.53327800792396,1.122820857845209,9,-0.5874996185302734,0.6050004959106445,2.478750228881836,2.6525001525878906,-0.1724996566772461,4,-0.05068633133099987,1.3958387970976425,11.487500190734865,-1.1578965332391122,11.572500228881836,-1.8593746274705831,11.875,-0.05068633133099987
4294,2001-10-01,11.25,11.412500381469727,10.86750030517578,11.412500381469727,6013600.0,-0.04963038120065566,5.70767750038149,-0.5000014671921144,35.54408520439836,32.46266049818964,0.0666261823444465,1.3428692686903556,2.5871379736178763,3.180826936541102,30.06848052575376,0.969999313354494,-1.269317828871813,-1.0867499351501468,-3.2694950998771155,1.0959952295768218,-2.178122517513632,0.004622647213338382,0.9662115290934121,33.40610135271904,-18.877685098748664,1.0913725823634843,10,0.0,1.1187500953674316,3.0662498474121094,3.215000152587889,0.4724998474121094,0,0.01822221544053826,1.0394720661347843,11.837499618530273,1.3958387970976425,11.487500190734865,-1.1578965332391122,11.572500228881836,0.01822221544053826
4295,2001-10-02,11.609999656677244,11.612500190734865,11.1875,11.274999618530273,4201200.0,0.031999969482421786,1.4999929877116502,-2.0615338568259336,30.759383561810992,32.99472707541456,-0.26872369830839915,0.8577104648844003,2.1712658399741205,2.835254107696038,31.323847137054763,0.42500019073486506,-1.4485343668009527,-0.6193752765655542,-2.717486528651433,1.4787359755203244,-1.6684309026084936,0.4296803494773851,0.4679149653474841,65.56287431200684,17.981417430640917,1.049055626042939,10,-0.3599996566772443,0.7575006484985369,2.6681251525878924,2.7400007247924822,0.7674999237060565,1,-0.029931081626884626,5.70767750038149,11.25,1.0394720661347843,11.837499618530273,1.3958387970976425,11.487500190734865,-0.029931081626884626
4296,2001-10-03,11.649999618530273,11.725000381469727,11.297499656677244,11.5,3213200.0,0.003445302587069765,1.8499939600857152,0.44776000432712115,32.8724332461953,34.29445004826037,-0.2092319454472591,0.6846636236668484,2.0735779124465523,2.8134530485200706,32.09374553186255,0.42750072479248225,-1.447639058850946,-0.4726253032684333,-2.4513347182240874,1.5060841116872208,-1.4619800107462595,0.5167294042093928,0.3006818489912657,78.44608845130861,33.153724002780734,0.989354707477827,10,-0.3937497138977051,0.7175006866455078,2.6281251907348633,2.6625003814697266,1.2049999237060547,2,-0.030042870322390947,1.4999929877116502,11.609999656677244,5.70767750038149,11.25,1.0394720661347843,11.837499618530273,-0.030042870322390947
4297,2001-10-04,11.774999618530273,12.204999923706055,11.512499809265135,11.649999618530273,1300800.0,0.010729614085237982,-2.4625038743055834,0.8333354526149817,33.99121816358429,35.11411477314476,-0.20488970713648946,0.43321773000048047,1.8888158001503044,2.702414185063395,32.648026237063796,0.6925001144409197,-1.3304463241943214,-0.2532502651214603,-2.0982506770816354,1.5917501468387147,-1.1757504711015478,0.6692499408586272,-1.2874994277954102,67.850435303429,25.69742685494228,0.9225002059800875,10,-0.23874950408935547,0.5925006866455078,2.5031251907348633,2.481250762939453,1.1375007629394531,3,-0.03842882414504212,1.8499939600857152,11.649999618530273,1.4999929877116502,11.609999656677244,5.70767750038149,11.25,-0.03842882414504212
4298,2001-10-05,11.602499961853027,11.787500381469727,11.487500190734865,11.717499732971193,1123200.0,-0.014649652846339345,1.3529328167307295,-0.9199981689453267,44.66858948031263,36.441090926605156,0.03212788686065515,0.5460969416034089,1.9835678544947335,2.890927640225776,32.04995778499295,0.3000001907348615,-1.1562503379816729,-0.37012491226196254,-2.194917918602032,1.454668094078107,-1.2825214154319973,0.5422715909080722,-1.0806497764587402,54.953261032321606,8.21096120050288,0.9123965031700348,10,-0.06624984741210938,0.7650003433227539,2.6756248474121094,2.4825000762939453,1.1499996185302734,4,-0.0015082890552545747,-2.4625038743055834,11.774999618530273,1.8499939600857152,11.649999618530273,1.4999929877116502,11.609999656677244,-0.0015082890552545747
4299,2001-10-08,11.425000190734865,11.824999809265135,11.262499809265135,11.520000457763672,1079600.0,-0.01529840738649002,-1.6785648599123757,0.8260909226609772,52.04835778344706,38.32796841005086,0.19922482277815234,0.6464798577305171,2.080944019652547,3.059580983081469,31.2093724279838,0.5625,-0.9440631401499093,-0.4776247024536122,-2.2718980500571515,1.316648645149927,-1.3747613762553819,0.41951197134815743,-0.8694870105743426,23.341543837154767,-27.364566218503008,0.89713667380177,10,0.11124992370605291,0.9425001144409162,2.8531246185302717,2.6074995994567853,1.1750001907348615,0,0.02100654416730685,1.3529328167307295,11.602499961853027,-2.4625038743055834,11.774999618530273,1.8499939600857152,11.649999618530273,0.02100654416730685
4300,2001-10-09,11.142499923706056,11.417499542236328,11.005000114440918,11.404999732971193,1610800.0,-0.02472649998359766,1.8695669480702923,2.763148120263064,53.70755453195786,40.50586729558042,0.41000986139967033,0.8191720374248188,2.294182601710654,3.3342965399615263,30.42806996241486,0.4200000762939471,-0.7867482363498866,-0.6637499809265126,-2.40014026518233,1.0726403033293046,-1.531945123054422,0.20444516120139689,-0.5539970086746226,11.45831926001234,-42.448728334190434,0.8681951421279087,10,0.3937501907348615,1.176249980926512,3.1356248855590803,2.889999866485594,1.3575000762939435,1,0.05205294392437754,-1.6785648599123757,11.425000190734865,1.3529328167307295,11.602499961853027,-2.4625038743055834,11.774999618530273,0.05205294392437754
4301,2001-10-10,11.282500267028807,11.369999885559082,10.97249984741211,11.125,2430400.0,0.01256453617063924,1.390981239118775,-0.6000014532190551,56.377211082502306,42.40822198079687,0.2509355240182032,0.5014888683194911,2.0972085841458803,3.174951853143723,31.381475846804598,0.39750003814697266,-0.6945291825613982,-0.39462466239929306,-1.8473093477993263,1.0580600230007402,-1.1209670050993097,0.33171768030072357,-0.6616674118238812,25.15216230646008,-32.87069413240944,0.7263423427000163,10,0.25374984741211115,0.9287500381469744,2.9574997425079363,2.7499995231628436,1.1799993515014666,2,0.09705289496464209,1.8695669480702923,11.142499923706056,-1.6785648599123757,11.425000190734865,1.3529328167307295,11.602499961853027,0.09705289496464209
4302,2001-10-11,11.957500457763672,12.182499885559082,11.324999809265135,11.337499618530273,2123200.0,0.05982718145440136,-1.658913078192358,3.9365065909380346,59.406578427689325,44.3750457202109,-0.3915607326096122,-0.3167496589336096,1.3582830652762077,2.478468092469562,31.90030760850917,0.8999996185302752,-0.6162363344296438,0.3610004901885979,-0.7988106239357311,1.520811604312927,-0.21890506687356748,0.9409060472507633,-1.3049842611887232,81.40500655355511,18.663574527168556,0.5799055570621646,10,-0.4212503433227539,0.2537498474121094,2.138749361038208,2.0749993324279785,0.4799995422363281,3,0.07505741585733627,1.390981239118775,11.282500267028807,1.8695669480702923,11.142499923706056,-1.6785648599123757,11.425000190734865,0.07505741585733627
4303,2001-10-12,11.725000381469727,12.109999656677244,11.487500190734865,11.90250015258789,1047200.0,-0.01944386931994546,1.1012683492145254,-0.2862895658941915,51.32275679581474,46.1282314525905,-0.19746212297670063,-0.24445559568794906,1.5099429843070364,2.6763782542621737,32.2539801200177,0.6224994659423793,-0.5064470833006158,0.2222504138946526,-0.460813248856919,0.9053140766462242,-0.11928141748113319,0.5637822452704384,-1.0414345103521558,62.190124820989034,0.998190393952683,0.3415318313757854,10,-0.13625049591064453,0.4862499237060547,2.33437442779541,2.307499408721924,0.7874994277954084,4,0.10127931440213289,-1.658913078192358,11.957500457763672,1.390981239118775,11.282500267028807,1.8695669480702923,11.142499923706056,0.10127931440213289
4304,2001-10-15,11.84000015258789,11.852499961853027,11.587499618530273,11.6875,815200.0,0.009808082505473603,1.9859232116568701,-0.8591568970890061,49.51989216280862,48.212732408256905,-0.24581965667096384,-0.39755910129281524,1.3136920331172508,2.515849284426711,30.938351014190978,0.2650003433227539,-0.4365221071215064,0.34850015640258825,-0.30221890628322257,0.9992192190883991,0.023140625059681952,0.6738596877454945,-1.1260056004185497,71.6942378369091,13.681240872368974,0.3253595313429054,10,-0.2512502670288086,0.3712501525878906,1.8937499523162842,2.1924996376037598,0.6700000762939453,0,0.07706920743543777,1.1012683492145254,11.725000381469727,-1.658913078192358,11.957500457763672,1.390981239118775,11.282500267028807,0.07706920743543777
4305,2001-10-16,11.75,12.0649995803833,11.5,11.862500190734865,1716800.0,-0.007601364140879641,1.183577603443923,-0.7377054306226196,52.58557649456718,50.40308165807599,-0.149604525913146,-0.28454017345035254,1.3534891839593755,2.5724277274624754,28.80847975587269,0.5649995803833008,-0.4079786662725233,0.23462500572204625,-0.4172998571992075,0.8865498686433,-0.09133742573857973,0.5605874371826722,-1.0061853403999255,64.25620893190845,7.578113245145218,0.3259624314606266,10,-0.16125011444091797,0.46125030517578125,1.8525002002716064,2.2074999809265137,0.7749996185302734,1,0.07234045799742361,1.9859232116568701,11.84000015258789,1.1012683492145254,11.725000381469727,-1.658913078192358,11.957500457763672,0.07234045799742361
4306,2001-10-17,11.380000114440918,11.9375,11.324999809265135,11.824999809265135,1748400.0,-0.03148935196247504,-1.2072066808715298,3.9555461365658524,48.55413434306118,52.02118345579565,0.19899464766426256,0.13200062838259718,1.673754395269249,2.9004475500468434,26.270772951563448,0.6125001907348651,-0.289702685463908,-0.1606248855590824,-0.7435889264769973,0.4223391553588325,-0.4521069060180398,0.13085713489987505,-0.6069617495587245,6.414029187436383,-47.1434492964424,0.2914820204589573,10,0.19749975204467773,0.8312501907348633,2.0818750858306885,2.5774998664855957,1.382499694824217,2,0.09841826663409536,1.183577603443923,11.75,1.9859232116568701,11.84000015258789,1.1012683492145254,11.725000381469727,0.09841826663409536
4307,2001-10-18,11.125,11.449999809265135,11.082500457763672,11.327500343322756,1424800.0,-0.022407742695655153,-1.5565223160234065,0.4550572633600278,40.165635285402054,51.520855211916704,0.39347399435893315,0.4338569206687488,1.8701955839961872,3.120180858097875,23.702756389667996,0.36749935150146307,-0.17266716467041832,-0.43125000000000036,-0.9446430287320933,0.08214302873209256,-0.6879465143660468,-0.1745534856339539,-0.3233224039413294,4.136211714935162,-44.53093800216973,0.2566965143660467,10,0.4524998664855957,1.0112500190734863,2.249375343322754,2.8324999809265137,1.4025001525878906,3,0.12022468481170989,-1.2072066808715298,11.380000114440918,1.183577603443923,11.75,1.9859232116568701,11.84000015258789,0.12022468481170989
4308,2001-10-19,11.317500114440918,11.4375,10.987500190734863,11.204999923706056,1765600.0,0.01730338107334095,1.5531906834801947,-0.5555555555555419,51.04570279223433,51.409449101781945,0.17466285489592792,0.2631166405235952,1.6326582420728766,2.8954106867607194,21.780689602803832,0.4499998092651367,-0.07159634489945432,-0.24399991035461355,-0.7445795401003288,0.2565797193911017,-0.49428972522747117,0.006289904518244072,-0.48775607182929903,30.626460383771153,-19.146123389607162,0.2502898148728579,10,0.25999975204467773,0.7674999237060547,2.056875228881836,2.6399998664855957,1.0950002670288086,4,0.09896177373393478,-1.5565223160234065,11.125,-1.2072066808715298,11.380000114440918,1.183577603443923,11.75,0.09896177373393478
4309,2001-10-22,11.164999961853027,11.4375,11.162500381469727,11.4375,1336000.0,-0.013474720657904227,1.0183455415294485,-2.4222184546264103,42.63245650045791,50.178882653837505,0.3200613088591915,0.39989035360876457,1.7337131784658908,3.0020518401171685,20.570058736961254,0.27499961853027344,0.01234343993221465,-0.37350006103515554,-0.9032179379749046,0.1562178159045935,-0.6383589995050301,-0.10864112256528102,-0.3077508016195196,16.473305954825463,-30.008862554509847,0.26485893846987424,10,0.41249990463256836,0.661250114440918,2.18500018119812,2.7925000190734863,1.2150001525878906,0,0.1206896419181418,1.5531906834801947,11.317500114440918,-1.5565223160234065,11.125,-1.2072066808715298,11.380000114440918,0.1206896419181418
4310,2001-10-23,11.297499656677244,11.300000190734865,11.149999618530273,11.212499618530273,2292400.0,0.011867415609218446,2.3333050766637844,-0.3119267018271982,44.33735035740184,48.84112035104857,0.23675817318411774,0.2338996109800835,1.5386415960356903,2.8243573171607324,19.727766645369975,0.15000057220459162,0.028167105797191283,-0.2121253490448023,-0.7273725555391408,0.30312185744953624,-0.46974895229197244,0.04549825420236786,-0.41329548117428594,32.631529282324614,-9.402283990076256,0.25762360324716954,10,0.28750038146972834,0.04875040054321467,1.7675004005432147,2.4287500381469744,1.0875005722045916,1,0.10732468325307343,1.0183455415294485,11.164999961853027,1.5531906834801947,11.317500114440918,-1.5565223160234065,11.125,0.10732468325307343
4311,2001-10-24,11.0625,11.30500030517578,11.017499923706056,11.30500030517578,2436400.0,-0.020801032424758725,1.37113418279063,-2.852943486407381,38.94492393688612,46.56760318540377,0.4886563965772108,0.4519015151625254,1.7231675123393426,3.013813779565556,18.84969394268389,0.287500381469723,0.012611745177792955,-0.42162499427795375,-0.9729852191443857,0.12973523058847825,-0.6973051067111697,-0.14594488184473775,-0.1518799095329797,16.216188351348404,-21.620396175077065,0.27568011243321566,10,0.4862499237060547,0.283750057220459,1.608750343322754,2.2699999809265137,1.4399995803833008,2,0.13220335534736938,2.3333050766637844,11.297499656677244,1.0183455415294485,11.164999961853027,1.5531906834801947,11.317500114440918,0.13220335534736938
4312,2001-10-25,11.15999984741211,11.404999732971193,10.912500381469727,11.074999809265137,1554000.0,0.008813545528778333,-1.4024423432539077,-0.3505151801164097,42.970609863734396,45.63958685961707,0.29741030901916865,0.34636654444491555,1.573029546729117,2.872511963368897,17.8845573159267,0.4924993515014666,0.013602499407282309,-0.3077501296997074,-0.8778237830331541,0.26232352363373934,-0.5927869563664299,-0.02271330303298491,1.0450000762939453,47.14278967197213,10.997479987721597,0.28503682666672325,10,0.3287501335144043,0.1862502098083496,1.181875228881836,1.8812499046325684,1.177499771118164,3,0.14359318850928382,1.37113418279063,11.0625,2.3333050766637844,11.297499656677244,1.0183455415294485,11.164999961853027,0.14359318850928382
4313,2001-10-26,11.237500190734863,11.270000457763672,11.11750030517578,11.162500381469727,1649200.0,0.006944475303082065,1.1785682658837728,0.8823503012487518,46.92370857345995,45.35112201635611,0.16034813948283322,0.23358713273061227,1.4454465865231327,2.7457867927369435,17.214913830691714,0.1525001525878924,-0.0057178826828963025,-0.20024981498718297,-0.7512248473182979,0.3507252173439319,-0.47573733115273953,0.07523770117837358,0.9416497421264651,61.90477055487536,23.14267744766361,0.2754875161655574,10,0.2512497901916504,0.11499977111816406,1.0893750190734863,1.7887496948242188,1.3374996185302717,4,0.11479421045230431,-1.4024423432539077,11.15999984741211,1.37113418279063,11.0625,2.3333050766637844,11.297499656677244,0.11479421045230431
4314,2001-10-29,11.454999923706055,11.8125,11.322500228881836,11.324999809265135,3973600.0,0.01935481461887023,-6.259294842360322,1.7333392673219723,55.23889341166944,45.64593500714524,-0.13131640847552717,0.033974844492281164,1.1746039129090562,2.4819828113562874,15.492924855940709,0.5749998092651367,-0.09076899356424661,0.006999921798705344,-0.5368499619558289,0.5508498055532396,-0.2649250200785609,0.2789248636759716,0.6988170181274409,60.27775246418952,17.315796492168715,0.2719249418772671,10,-0.029999732971191406,0.08125019073486328,0.8718752861022949,1.5712499618530273,1.5974998474121094,0,0.08358799337764555,1.1785682658837728,11.237500190734863,-1.4024423432539077,11.15999984741211,1.37113418279063,11.0625,0.08358799337764555
4315,2001-10-30,11.262499809265135,11.454999923706055,11.210000038146973,11.454999923706055,2620800.0,-0.01680489879729652,1.545451843191265,-1.4807688075413499,49.67050315042477,45.76997598574119,-0.017031482476658866,0.20986625917412027,1.2998665031944032,2.6232360916697157,14.112308986884672,0.24499988555908203,-0.1285827421448289,-0.16812520027160893,-0.7123869276381996,0.3761365270949817,-0.44025606395490513,0.10400566341168727,0.8664908013610848,38.88884179384076,-6.064615519645301,0.27213086368329553,10,0.10000038146972834,0.273750305175783,1.0643754005432147,1.763750076293947,2.904999732971193,1,0.09922311423761077,-6.259294842360322,11.454999923706055,1.1785682658837728,11.237500190734863,-1.4024423432539077,11.15999984741211,0.09922311423761077
4316,2001-10-31,11.300000190734865,11.375,11.1274995803833,11.244999885559082,1249200.0,0.00332966766746412,1.4146391388085113,-0.2857157011855345,36.287794440725264,45.33910478077711,-0.07495563075367606,0.15262555338011374,1.1930497408653569,2.5325500540721837,12.913835295412357,0.24750041961669922,-0.1703900676953296,-0.1131248474121076,-0.6501461792739001,0.42389648444968486,-0.3816355133430047,0.15538581851878952,0.8046606153082241,43.05555261211526,2.6009010875100884,0.2685106659308966,10,0.062499999999998224,0.2362499237060529,0.9893748760223371,1.726249694824217,3.199999809265135,2,0.09601770087018124,1.545451843191265,11.262499809265135,-6.259294842360322,11.454999923706055,1.1785682658837728,11.237500190734863,0.09601770087018124
4317,2001-11-01,11.322500228881836,11.397500038146973,11.237500190734863,11.307499885559082,960400.0,0.001991153784707045,-1.0645177168382258,0.2727320016645771,40.79999651227679,44.20069297189294,-0.07430838893874636,0.09959343840349888,1.0966806229503039,2.4630416848475782,12.458939402507262,0.15999984741210938,-0.2232941756870659,-0.06799983978271484,-0.578290455825142,0.44229077625971236,-0.32314514780392933,0.18714546823849965,0.7583173686697862,29.496404852077685,-7.869756128007285,0.25514530802121393,11,0.039999961853027344,0.21374988555908203,0.9412498474121094,1.703749656677246,2.8999996185302734,3,0.10421720712281202,1.4146391388085113,11.300000190734865,1.545451843191265,11.262499809265135,-6.259294842360322,11.454999923706055,0.10421720712281202
4318,2001-11-02,11.585000038146973,11.637499809265135,11.292499542236328,11.375,1086800.0,0.02318390849713059,1.1904808038728445,13.99968211583699,44.53961219967939,44.41259916069532,-0.3295261175332893,-0.17316278913745187,0.764256822164219,2.1538242961458742,11.768352105921391,0.3450002670288068,-0.22729332307186567,0.1953749656677246,-0.3134429434323902,0.7041928747678394,-0.05903398888233369,0.4497839202177829,0.47245121508301224,66.78834708154955,32.36968206580262,0.2544089545500578,11,-0.22249984741210938,-0.04874992370605469,0.549375057220459,1.4412498474121094,2.479999542236328,4,0.06495464634488379,-1.0645177168382258,11.322500228881836,1.4146391388085113,11.300000190734865,1.545451843191265,11.262499809265135,0.06495464634488379
4319,2001-11-05,11.664999961853027,11.774999618530273,11.600000381469727,11.662500381469727,576800.0,0.00690547461740465,-1.7450951059516953,0.011902761567840292,48.17204204042841,44.83867601436494,-0.370057870821773,-0.2469203676270304,0.6224444732437355,2.0260598293690766,10.84899768901616,0.18999958038330078,-0.17087995868325834,0.26337490081787074,-0.26006601087261494,0.7868158125083564,0.0016544449726278998,0.5250953566631136,0.3695522739417516,83.0116370352587,50.203984788119065,0.2617204558452432,11,-0.30249977111816406,-0.12874984741210938,0.18125009536743164,1.3612499237060547,2.2624998092651367,0,0.07801113162348883,1.1904808038728445,11.585000038146973,-1.0645177168382258,11.322500228881836,1.4146391388085113,11.300000190734865,0.07801113162348883
4320,2001-11-06,11.72249984741211,11.779999732971193,11.295000076293945,11.609999656677244,4857200.0,0.004929265816298267,3.26373396045285,45.007630675315475,58.509310942400916,47.01249679275548,-0.4033479163310112,-0.2727228280956915,0.5120360670423985,1.92583418021038,9.621341171074151,0.48499965667724787,-0.17329260870807417,0.29187479019165075,-0.23537210879065462,0.8191216891739561,0.028251340700498062,0.5554982396828034,0.289611351296168,91.18775906319217,52.767783789664705,0.26362344949115235,11,-0.3599996566772461,-0.16374969482421875,0.08687520027160645,1.3037500381469727,2.0225000381469727,1,0.11345702205316455,-1.7450951059516953,11.664999961853027,1.1904808038728445,11.585000038146973,-1.0645177168382258,11.322500228881836,0.11345702205316455
4321,2001-11-07,12.3774995803833,12.5625,11.512499809265135,11.552499771118164,4909200.0,0.05587543113645599,-1.3204430951324608,7.33331920484878,75.95854668301124,50.67782310600846,-0.9523481418190745,-0.886956510475116,-0.19128614957769052,1.2319227985413228,8.531177091903206,1.050000190734865,-0.11340417955116244,0.8921245574951175,0.22167641614426437,1.5625726988459707,0.556900486819691,1.2273486281705441,-1.4649991989135742,86.03770216998726,41.49316537812575,0.3352240706754264,11,-0.5374994277954102,-0.6399993896484375,-0.5687494277954102,0.6487503051757812,1.5325002670288086,2,0.14461725086138877,3.26373396045285,11.72249984741211,-1.7450951059516953,11.664999961853027,1.1904808038728445,11.585000038146973,0.14461725086138877
4322,2001-11-08,12.854999542236328,13.112500190734865,12.350000381469727,12.375,4520400.0,0.038578063263262186,-1.8773643979962065,0.5818177614657689,78.4986068750126,54.18614513951431,-1.300934543623466,-1.3636875397331991,-0.7115085676932367,0.7246389183120812,9.051525118326994,0.7624998092651385,-0.051310279308166784,1.3247495651245114,0.4364843082681862,2.2130148219808365,0.8806169366963488,1.768882193552674,-1.909499168395996,85.85161776118214,37.9129112204366,0.4441326284281628,11,-0.7349996566772461,-0.8424992561340332,-1.0431244373321533,0.1712503433227539,1.1700000762939453,3,0.12796581223973336,-1.3204430951324608,12.3774995803833,3.26373396045285,11.72249984741211,-1.7450951059516953,11.664999961853027,0.12796581223973336
4323,2001-11-09,12.912500381469727,12.912500381469727,12.729999542236328,12.75,917600.0,0.004473033160715012,1.2461589023087667,0.33854278425482204,83.57349558561467,57.334434269952666,-1.2246331910592065,-1.3994108930104048,-0.8231472463204987,0.6452898898459019,9.599993398678917,0.18250083923339844,0.06084994538206345,1.3228754043579105,0.24193987495896074,2.4038109337568603,0.7824076396584356,1.8633431690573854,-1.8803200149536128,88.9958846397839,35.54540323469884,0.5404677646994747,11,-0.7925004959106445,-0.9000000953674316,-0.960625171661377,0.11374950408935547,1.3724994659423828,4,0.10145203695965166,-1.8773643979962065,12.854999542236328,-1.3204430951324608,12.3774995803833,3.26373396045285,11.72249984741211,0.10145203695965166
4324,2001-11-12,12.7524995803833,12.9375,12.612500190734865,12.9375,3439600.0,-0.012391155574797641,2.5135034821920863,-1.1384614481730577,77.66158427359056,60.44455439474887,-0.9624372811239006,-1.2306382445621438,-0.7182448428181196,0.779575881213475,10.088422019456726,0.32499980926513494,0.15548099327953757,1.1172496318817142,-0.07905692476921189,2.3135561885326403,0.519096353556252,1.7154029102071764,-1.6371064208984372,80.19253987985009,23.112699606303195,0.5981532783254628,11,-0.6324996948242188,-0.7399992942810059,-0.8006243705749512,0.27375030517578125,1.6675004959106445,0,0.10292099926974085,1.2461589023087667,12.912500381469727,-1.8773643979962065,12.854999542236328,-1.3204430951324608,12.3774995803833,0.10292099926974085
4325,2001-11-13,12.600000381469727,12.949999809265135,12.547499656677244,12.8125,2261600.0,-0.01195837709715808,-1.5354255025170627,1.1486439812977158,80.17664402556403,65.32109323750873,-0.6708037519548125,-1.0658402667465108,-0.6147254650601077,0.9109606012371252,10.905828744718999,0.4025001525878906,0.23408893508220707,0.9222504138946537,-0.3492518334884931,2.1937526612778004,0.2864992902030803,1.558001537586227,-1.404722940734862,67.96876955776936,5.483666817800582,0.635751123691573,11,-0.4250001907348633,-0.5875000953674316,-0.648125171661377,0.42624950408935547,1.2999992370605469,1,0.10535709122681713,2.5135034821920863,12.7524995803833,1.2461589023087667,12.912500381469727,-1.8773643979962065,12.854999542236328,0.10535709122681713
4326,2001-11-14,12.5,12.762499809265135,12.404999732971193,12.612500190734865,3028400.0,-0.007936537971601432,-1.3636312047793986,0.5294136126594405,76.27450100416246,69.26270484771824,-0.42765498985120765,-0.9250583206025205,-0.5667633234736158,0.9934416231523109,11.388914779066841,0.35750007629394176,0.27028786531499627,0.766250038146973,-0.5479742067435343,2.0804742830374803,0.10913791570171938,1.4233621605922266,-1.2280336492651358,19.67208603958026,-42.90498627178464,0.6571121224452536,11,-0.2975001335144043,-0.4874997138977051,-0.5724999904632568,0.526249885559082,1.612500190734865,2,0.09959999084472648,-1.5354255025170627,12.600000381469727,2.5135034821920863,12.7524995803833,1.2461589023087667,12.912500381469727,0.09959999084472648
4327,2001-11-15,12.462499618530273,12.585000038146973,12.399999618530273,12.5,2614000.0,-0.003000030517578134,-1.2769228963461154,0.3333361590302156,74.40236754286875,72.58078877473928,-0.23628806169785754,-0.8244901879177,-0.5788607272559609,1.0046838863637362,11.533578599802597,0.18500041961669922,0.34799832748848836,0.6618746757507328,-0.6580284125895339,1.9817777640909995,0.0019231315806003124,1.3218262199208652,-1.1169119141954091,11.363632422834806,-49.17939418232479,0.659951544170133,11,-0.25874948501586914,-0.4499993324279785,-0.5887494087219238,0.5125002861022949,1.640000343322754,3,0.11614846725688754,-1.3636312047793986,12.5,-1.5354255025170627,12.600000381469727,2.5135034821920863,12.7524995803833,0.11614846725688754
4328,2001-11-16,12.4375,12.510000228881836,12.357500076293945,12.425000190734865,1736800.0,-0.0020059875061582133,-1.0677981443765558,-0.33332485631448394,71.1974028795807,75.13916220131178,-0.08676890248423952,-0.749719280978205,-0.5742265529989545,1.0054883412591131,11.512056293684477,0.15250015258789062,0.47188345300917867,0.5808750629425052,-0.7477304603881976,1.909480586273208,-0.08342769872284528,1.2451778246078558,-1.021235796209135,13.502102913174593,-45.12988091400317,0.6643027616653511,11,-0.2337498664855957,-0.4249997138977051,-0.5637497901916504,0.5374999046325684,1.8999996185302734,4,0.127638160283841,-1.2769228963461154,12.462499618530273,-1.3636312047793986,12.5,-1.5354255025170627,12.600000381469727,0.127638160283841
4329,2001-11-19,12.512499809265135,12.524999618530273,12.350000381469727,12.387499809265135,1991200.0,0.006030135418302329,1.3333290947699814,10.000152590220388,78.40908105708692,77.35024776961022,-0.03230563128847841,-0.7574252808923934,-0.6726863537977739,0.9052463950033651,11.499304470637883,0.17499923706054688,0.5915306424976929,0.588499879837034,-0.7290499972730711,1.906049756947139,-0.07027505871801942,1.2472748183920874,-1.0283861659965101,27.08326379451456,-32.63968566577181,0.6587749385550525,11,-0.19999980926513494,-0.49999952316284,-0.6124997138977033,0.4625000953674334,1.5924997329711932,0,0.1416583468664263,-1.0677981443765558,12.4375,-1.2769228963461154,12.462499618530273,-1.3636312047793986,12.5,0.1416583468664263
4330,2001-11-20,12.510000228881836,12.520000457763672,12.460000038146973,12.512499809265135,912000.0,-0.00019976666704502044,5.856847038308539,-0.01999664306639204,77.94457412163953,77.57091748501335,0.10465381739953727,-0.6950671298694413,-0.7020577914752728,0.883111238350363,11.46600687505536,0.06000041961669922,0.6929616429724224,0.5253752708435062,-0.7823418924459933,1.8330924341330057,-0.12848331080124353,1.179233852488256,-0.9607511237145623,38.78789560199491,-22.091469724435285,0.6538585816447496,11,0.22125005722045898,-0.497499942779541,-0.6100001335144043,0.4649996757507324,1.7899999618530291,1,0.15267784272317542,1.3333290947699814,12.512499809265135,-1.0677981443765558,12.4375,-1.2769228963461154,12.462499618530273,0.15267784272317542
4331,2001-11-21,12.524999618530273,12.56999969482422,12.46500015258789,12.512499809265135,1989200.0,0.001198991956355755,1.0487723183133086,-5.000763067535741,77.86789738947326,77.50083865328675,0.12603114966780637,-0.6270300407097711,-0.7750401660507897,0.843753334695041,11.252504732557735,0.1049995422363299,0.7877445707886039,0.4672496795654304,-0.7857748658969914,1.7202742250278522,-0.15926259316577962,1.0937619522966404,-0.9132204699402955,74.4678692449729,9.221428994877456,0.6265122727312108,11,0.1250004768371582,-0.5124993324279785,-0.6249995231628418,0.4500002861022949,1.7125005722045916,2,0.10978044246530261,5.856847038308539,12.510000228881836,1.3333290947699814,12.512499809265135,-1.0677981443765558,12.4375,0.10978044246530261
4332,2001-11-23,12.762499809265135,12.774999618530273,12.542499542236328,12.550000190734865,142400.0,0.018962091654157742,-1.0439484892182835,17.00022888532575,77.60843938163438,76.83805463062227,-0.14077386072664133,-0.7782190398485067,-1.0594488631048176,0.5840662474978888,11.002412190144467,0.25,0.8668896948616513,0.6246248722076402,-0.5910752099362462,1.8403249543515265,0.016774831135697,1.2324749132795834,-1.0906918189893613,97.05886312841598,30.68526841256474,0.6078500410719431,11,-0.1124997138977033,-0.74999952316284,-0.8681247234344465,-0.06874990463256658,1.4800004959106445,4,0.1057786798546847,1.0487723183133086,12.524999618530273,5.856847038308539,12.510000228881836,1.3333290947699814,12.512499809265135,0.1057786798546847
4333,2001-11-26,12.52750015258789,12.765000343322756,12.482500076293945,12.75,546400.0,-0.018413293648525064,1.2376211447088954,-1.047059985100232,68.85246790129484,75.8592639225894,0.03785071079886926,-0.465486330895315,-0.8760227408418473,0.7861061429486913,10.678313110006949,0.28250026702881037,0.8399275052449173,0.32512521743774414,-0.8245273530441857,1.474777787919674,-0.24970106780322077,0.899951502678709,-0.7980644742937528,41.76472700182208,-21.574639191315455,0.5748262852409647,11,0.12249994277954102,-0.5149998664855957,-0.6706252098083496,-0.008749961853027344,1.760000228881836,0,0.1257233917446634,-1.0439484892182835,12.762499809265135,1.0487723183133086,12.524999618530273,5.856847038308539,12.510000228881836,0.1257233917446634
4334,2001-11-27,12.412500381469727,12.512499809265135,12.380000114440918,12.487500190734865,976800.0,-0.009179786048089444,1.1200112915900862,0.3370780256142175,64.712169213188,74.14098894343653,0.1112486717529606,-0.2899404212042782,-0.7655109113708036,0.8689391280525456,11.405770328031432,0.14750003814697266,0.7542308066920498,0.16225042343139684,-0.9349059819618866,1.2594068288246802,-0.386327779265244,0.7108286261280377,-0.6277421226779598,8.22792603341003,-49.45772540253937,0.5485782026966414,11,0.14999961853027344,-0.40000009536743164,-0.5812504291534424,0.10624980926513672,2.542499542236328,1,0.15508553296274807,1.2376211447088954,12.52750015258789,-1.0439484892182835,12.762499809265135,1.0487723183133086,12.524999618530273,0.15508553296274807
4335,2001-11-28,12.380000114440918,12.512499809265135,12.352499961853027,12.397500038146973,590400.0,-0.002618349730512559,-3.413774959879986,0.23333290947699814,50.07258444932156,71.22966488178754,0.12210020607889227,-0.17858329036087994,-0.7124202358525373,0.8666014893028908,11.937267892463387,0.1599998474121076,0.6440789185438458,0.07387514114379812,-0.9204844512398243,1.0682347335274205,-0.42330465504801396,0.5710549373356102,-0.5421321783714266,6.508917144256619,-45.62448060949425,0.4971797961918116,11,0.18249988555908203,-0.36749982833862305,-0.6781251430511475,0.1387500762939453,2.422499656677246,2,0.13933759384890854,1.1200112915900862,12.412500381469727,1.2376211447088954,12.52750015258789,-1.0439484892182835,12.762499809265135,0.13933759384890854
4336,2001-11-29,12.385000228881836,12.484999656677244,12.1274995803833,12.454999923706055,1044400.0,0.00040388646160716135,4.500036680018316,4.0,31.200027465820213,66.42940487322659,0.11071470889059931,-0.10343323903383705,-0.6835327355520224,0.8257203402941737,12.121092725852636,0.35750007629394354,0.5578544084444879,0.024625253677367454,-0.8497635817600901,0.899014089114825,-0.41256916404136135,0.46181967139609625,-0.4961470026257295,39.76843757962627,-7.7652364023183225,0.43719441771872897,11,0.06624937057495117,-0.372499942779541,-0.9193751811981201,0.13374996185302734,2.552499771118164,3,0.15462252131309984,-3.413774959879986,12.380000114440918,1.1200112915900862,12.412500381469727,1.2376211447088954,12.52750015258789,0.15462252131309984
4337,2001-11-30,12.5024995803833,12.5625,12.380000114440918,12.380000114440918,1256000.0,0.009487230466694418,-1.9796029583495522,-1.75,34.35109669030949,62.33537085219646,-0.000574351022468278,-0.1349144564230187,-0.7630655603068561,0.6755330275149358,12.431357661627766,0.18249988555908203,0.4761414102715289,0.08312463760375977,-0.6430819024919874,0.8093311776995069,-0.2799786324441147,0.4462279076516342,-0.5647004755480438,58.823459013744696,15.85145368918998,0.3631032700478736,11,-0.05124998092651367,-0.48999929428100586,-1.054999589920044,0.0162506103515625,2.3125,4,0.13877229902681365,4.500036680018316,12.385000228881836,-3.413774959879986,12.380000114440918,1.1200112915900862,12.412500381469727,0.13877229902681365
4338,2001-12-03,12.337499618530273,12.512499809265135,12.335000038146973,12.5,985200.0,-0.013197357919684793,-1.119406044318911,-1.3265395095367847,34.22050584715794,57.425529162204356,0.16622963078086528,0.09418009047337428,-0.5741287542858995,0.8142578571991699,13.232093918180022,0.1774997711181623,0.40659454306243425,-0.11950030326843297,-0.7329023807255197,0.4939017741886538,-0.42620134199697723,0.1872007354601113,-0.3527124702590321,48.27582426978215,9.598382245527198,0.30670103872854343,12,0.11374998092651367,-0.22249937057495117,-0.9199995994567871,0.10500049591064453,2.4375,0,0.1544073552621874,-1.9796029583495522,12.5024995803833,4.500036680018316,12.385000228881836,-3.413774959879986,12.380000114440918,0.1544073552621874
4339,2001-12-04,12.574999809265135,12.607500076293945,12.199999809265135,12.397500038146973,864800.0,0.019250269347781623,2.3608227151172083,-1.0923037196145295,49.10712156974936,54.221367767549886,-0.0686967986123026,-0.07552169033785994,-0.7977369567643766,0.5598997454044774,13.712049640913332,0.40750026702881037,0.3501655209867085,0.07249989509582377,-0.41578390218427863,0.5607836923759262,-0.17164200354422654,0.3166417937358741,-0.5451041392953488,93.2291180309821,55.850302309392355,0.24414189864005098,12,-0.12375020980834783,-0.4549999237060529,-1.1543748378753644,-0.13249969482421697,1.7750005722045916,1,0.13618295015343373,-1.119406044318911,12.337499618530273,-1.9796029583495522,12.5024995803833,4.500036680018316,12.385000228881836,0.13618295015343373
4340,2001-12-05,13.052499771118164,13.100000381469727,12.5649995803833,12.625,1758800.0,0.03797216454040919,1.0478460690440643,2.408452520389876,65.54149976231898,52.851768031199406,-0.5153444862915482,-0.47249773124690897,-1.2635693966562442,0.06790785904595609,14.516373537897898,0.5350008010864258,0.321505300531987,0.48349986076354945,0.08929050804547423,0.8777092134816247,0.28639518440451184,0.6806045371225871,-0.979299920317775,95.11562249630053,53.20449971678868,0.19710467635903767,12,-0.4387497901916504,-0.932499885559082,-1.5718746185302734,-0.6099996566772461,0.875,2,0.14575753196315966,2.3608227151172083,12.574999809265135,-1.119406044318911,12.337499618530273,-1.9796029583495522,12.5024995803833,0.14575753196315966
4341,2001-12-06,14.167499542236328,14.170000076293945,12.952500343322756,13.050000190734865,4423200.0,0.08542423219078477,1.1692637467109899,2.614034970307804,79.8599183213181,53.10193235783093,-1.5341902839247084,-1.52469105435123,-2.343952728274658,-1.051135756259546,15.284051759827106,1.2174997329711896,0.299487129632384,1.5089996337890632,0.7016024486793633,2.316396818898763,1.1053010412342132,1.9126982263439132,-2.0527276778385595,99.87306935438194,51.86316627064588,0.40369859255485,12,-1.018749713897705,-1.518749713897705,-2.7181243896484375,-1.7249994277954102,0.08250045776367188,3,0.044820910492268995,1.0478460690440643,13.052499771118164,2.3608227151172083,12.574999809265135,-1.119406044318911,12.337499618530273,0.044820910492268995
4342,2001-12-07,14.5,14.75,13.904999732971193,14.024999618530273,4584000.0,0.023469240762804766,-1.36363660614727,0.4250565164369178,82.60871138559529,54.63040385608654,-1.7816688351674692,-1.8209967923835642,-2.634519121651959,-1.3965255402082128,15.530231825353233,0.8450002670288068,0.29231108693247343,1.7592500686645511,0.6063418306770902,2.912158306652012,1.1827959496708207,2.3357041876582816,-2.261914442888461,90.19607916468608,36.25881785937347,0.5764541189937303,12,-1.0612502098083496,-1.5062499046325684,-3.0506248474121094,-2.057499885559082,-0.22000026702880682,4,0.030172413793103425,1.1692637467109899,14.167499542236328,1.0478460690440643,13.052499771118164,2.3608227151172083,12.574999809265135,0.030172413793103425
4343,2001-12-10,14.22249984741211,14.412500381469727,14.112500190734865,14.40999984741211,1129600.0,-0.019137941557785587,2.1168678041337032,-0.39473652509466467,75.40862762391613,55.818899235056335,-1.383989207752503,-1.518159555255611,-2.3287281450665613,-1.1389683028995456,15.789715767521722,0.38749980926513494,0.2826839325100572,1.4162499427795403,0.08690761694791505,2.7455922686111656,0.7515787798637277,2.080921105695353,-1.7834611348694942,79.31372105364925,21.071654664186795,0.6646711629158123,12,-0.783750057220459,-1.2012500762939453,-2.7731246948242188,-1.7799997329711914,0.3775005340576172,0,0.041659324262816044,-1.36363660614727,14.5,1.1692637467109899,14.167499542236328,1.0478460690440643,13.052499771118164,0.041659324262816044
4344,2001-12-11,14.0649995803833,14.225000381469727,13.875,14.210000038146973,764400.0,-0.01107402135479485,2.9999782018724592,0.7733357747395834,72.08806208203933,58.26506341646942,-1.0811224877039205,-1.3252338642664387,-2.1252441590506237,-1.0023695967921729,16.096898555955896,0.35000038146972656,0.2565710444880729,1.1931246757507328,-0.2497814690447715,2.636030820546237,0.47167160335298064,1.914577748148485,-1.4410839648440952,68.64987239971036,7.618702521132043,0.7214530723977522,12,-0.6262497901916504,-1.0424995422363281,-2.61562442779541,-1.6224994659423828,0.38500022888183416,1,0.0504799189000491,2.1168678041337032,14.22249984741211,-1.36363660614727,14.5,1.1692637467109899,14.167499542236328,0.0504799189000491
4345,2001-12-12,13.927499771118164,14.31999969482422,13.75,14.0649995803833,697600.0,-0.00977602654584575,-1.3147226207972993,0.9482715529715082,69.25188993773432,62.49304813557098,-0.7834089762769239,-1.1417183627429512,-1.9540159464505447,-0.8870625237906538,16.450687512405025,0.5699996948242205,0.2682652964726415,0.9892498970031731,-0.5215332076145902,2.5000330016209364,0.23385834469429057,1.7446414493120557,-1.1334974048220943,54.24198130851033,-4.879292965895104,0.755391552308882,12,-0.4524998664855957,-0.9049997329711914,-2.4781246185302734,-1.484999656677246,0.5574998855590803,2,0.030335711168182122,2.9999782018724592,14.0649995803833,2.1168678041337032,14.22249984741211,-1.36363660614727,14.5,0.030335711168182122
4346,2001-12-13,13.744999885559082,14.15999984741211,13.662500381469727,13.787500381469727,1319200.0,-0.013103564068084661,-3.7951870355135378,0.30909494447873825,63.69338231032981,65.75330209335101,-0.43326824041041867,-0.9077022126609187,-1.7405024311738195,-0.7286007552372666,17.060168645727394,0.4974994659423828,0.30135285270996093,0.7445000171661373,-0.7926191571845767,2.2816191915168513,-0.024059570009219655,1.5130596043414943,-0.7945177085666977,7.586163956622931,-44.80563376251683,0.768559587175357,12,-0.26999998092651367,-0.6137499809265137,-2.284374713897705,-1.3762497901916504,0.805000305175783,3,0.013277547259263445,-1.3147226207972993,13.927499771118164,2.9999782018724592,14.0649995803833,2.1168678041337032,14.22249984741211,0.013277547259263445
4347,2001-12-14,13.90999984741211,13.90999984741211,13.625,13.725000381469727,955600.0,0.012004362548331482,2.0810883259616673,-4.352877818916189,69.6517373818108,69.69010559720134,-0.42199533778246057,-1.0105081509289207,-1.8759617556130728,-0.9180810290156813,17.678995545361172,0.2849998474121094,0.3925178361700432,0.8371249675750736,-0.7293646405747687,2.403614575724916,0.053880163500153344,1.6203697716499939,-0.8155562445791151,36.190439283370104,-16.8208203015269,0.7832448040749207,12,-0.434999942779541,-0.471250057220459,-2.1212496757507324,-1.5424995422363281,0.5425004959106463,4,0.02444285811053737,-3.7951870355135378,13.744999885559082,-1.3147226207972993,13.927499771118164,2.9999782018724592,14.0649995803833,0.02444285811053737
4348,2001-12-17,14.024999618530273,14.272500038146973,13.802499771118164,13.802499771118164,1674400.0,0.008267417137287625,-3.224724398648996,1.2027053498706093,72.92109839424829,72.33610302214566,-0.3044681722602789,-1.0545455421280963,-1.95391448765759,-1.0644459008117124,18.609399756951014,0.4700002670288086,0.5275609494793443,0.8727497577667229,-0.7188603880494675,2.4643599035829133,0.07694468485862771,1.6685548306748181,-0.7981115039239182,57.55392721883733,-1.0757691360385166,0.7958050729080949,12,-0.36749982833862305,-0.586249828338623,-1.958749532699585,-1.6574993133544922,0.7025003433227539,0,0.0181818268361309,2.0810883259616673,13.90999984741211,-3.7951870355135378,13.744999885559082,-1.3147226207972993,13.927499771118164,0.0181818268361309
4349,2001-12-18,14.28499984741211,14.404999732971193,13.854999542236328,13.96500015258789,1820000.0,0.01853834124446707,-1.0370342898317364,1.4382018619164367,75.43390909458998,73.43525961462024,-0.3312283055148466,-1.238441427834406,-2.1673603987819643,-1.353979065853995,19.622301905797183,0.5500001907348651,0.6703858778657938,1.0441249847412113,-0.5942029916682063,2.682452961150629,0.22496099653650248,1.86328897294592,-0.9362627819742624,84.6153940204598,18.591674319233405,0.8191639882047089,12,-0.4337496757507324,-0.846250057220459,-2.218749761581421,-1.9174995422363281,0.6725006103515625,1,0.022051140176573725,-3.224724398648996,14.024999618530273,2.0810883259616673,13.90999984741211,-3.7951870355135378,13.744999885559082,0.022051140176573725
4350,2001-12-19,14.420000076293945,14.657500267028807,14.229999542236328,14.232500076293945,1654000.0,0.009450488647102961,-3.441541327309099,0.5859380587940777,76.25806254725302,73.03505341750187,-0.28144610758078237,-1.2891055784212728,-2.244170524950011,-1.5102031361326613,20.800625767797996,0.4275007247924787,0.8454362961206172,1.0836252212524418,-0.5974343894559837,2.7646848319608672,0.24309541589822814,1.9241550266066554,-0.9591619760911261,76.99756616835478,7.336603479623676,0.840529805354213,12,-0.2325000762939453,-0.9812502861022949,-2.353749990463257,-2.052499771118164,0.3575000762939453,2,0.0020804252990613836,-1.0370342898317364,14.28499984741211,-3.224724398648996,14.024999618530273,2.0810883259616673,13.90999984741211,0.0020804252990613836
4351,2001-12-20,13.899999618530273,14.3725004196167,13.779999732971193,14.36750030517578,2486000.0,-0.03606105790654868,1.4816735104734136,-2.4933369954426987,66.33547255079665,71.22691576919092,0.21972556879256544,-0.6965229390576191,-1.6753359813831565,-1.0086780849187509,21.523846993591857,0.6400003433227521,0.9824314479495904,0.49487476348877024,-1.158710086700351,2.1484596136778915,-0.3319176616057895,1.32166718858333,-0.33602856634368017,26.63433873209845,-42.563480551716104,0.8267924250945606,12,0.24125051498413086,-0.46124982833862305,-1.8062493801116943,-1.5324993133544922,1.0174999237060547,3,0.04208633483464985,-3.441541327309099,14.420000076293945,-1.0370342898317364,14.28499984741211,-3.224724398648996,14.024999618530273,0.04208633483464985
4352,2001-12-21,14.112500190734865,14.255000114440918,13.782500267028807,13.78499984741211,2536800.0,0.015287811369527171,-1.8421085842289084,-0.7005344648212055,70.52022968437474,70.68376044257522,-0.05981224441880251,-0.846078035829775,-1.8572869423988632,-1.2453520792694839,21.872475529804486,0.47249984741211115,1.0655783852538718,0.6398753166198752,-1.0134732112420988,2.293223844481849,-0.18679894731111268,1.466549580550863,-0.4536468227231989,37.891766997128805,-32.54999937949349,0.826674263930987,12,0.02874994277953924,-0.6737504005432147,-2.0050001144409197,-1.7937502861022967,1.0299997329711896,4,0.031000885320605853,1.4816735104734136,13.899999618530273,-3.441541327309099,14.420000076293945,-1.0370342898317364,14.28499984741211,0.031000885320605853
4353,2001-12-24,14.102499961853027,14.212499618530273,14.024999618530273,14.172499656677244,979200.0,-0.000708607882847212,1.500006357844945,-0.2137393021149642,68.63940815660594,70.3005766730826,-0.07668872662435433,-0.7505119352044183,-1.808728119942371,-1.266215690130899,22.413262706078683,0.1875,0.9972891274136302,0.551125097274781,-1.062231462736415,2.164481657285977,-0.2555531827308162,1.3578033772803781,-0.35635486328229504,36.7521404677185,-29.534566385076637,0.8066782800055979,12,0.03875017166137695,-0.663750171661377,-1.9943747520446777,-1.891249656677246,0.9825000762939453,0,0.02481832174553955,-1.8421085842289084,14.112500190734865,1.4816735104734136,13.899999618530273,-3.441541327309099,14.420000076293945,0.02481832174553955
4354,2001-12-26,14.337499618530273,14.417499542236328,14.102499961853027,14.104999542236328,1689200.0,0.01666368780804217,-1.6526365666008127,-3.3214441416894576,66.66665842045862,70.01332872671864,-0.30057827243365587,-0.878966117025314,-2.0053508253791854,-1.5310659219806766,23.38976771696136,0.3149995803833008,0.8826488041732592,0.6898747920989994,-0.8660675041243167,2.2458170883223154,-0.08809635601265953,1.4678459402106583,-0.5549993515014666,63.53271182425021,0.8557936823228971,0.777971148111658,12,-0.19624948501586914,-0.898749828338623,-2.229374408721924,-2.126249313354492,0.4200000762939471,2,0.027201419612852495,1.500006357844945,14.102499961853027,-1.8421085842289084,14.112500190734865,1.4816735104734136,13.899999618530273,0.027201419612852495
4355,2001-12-27,14.104999542236328,14.399999618530273,13.96500015258789,14.362500190734865,863600.0,-0.016216221968958555,1.6165420434761408,-1.1075293075301356,48.94869700413296,68.37503035936344,-0.044982394709219164,-0.5382011003260097,-1.7334828016269128,-1.3133458635906088,24.367619192389277,0.4349994659423828,0.7994074196438081,0.3711247444152832,-1.0764198995651917,1.818669388395758,-0.35264757757495424,1.0948970664055206,-0.2450992965698262,50.980377490586534,-6.702666950778919,0.7237723219902371,12,0.03625059127807617,-0.6662497520446777,-1.9424993991851807,-1.8937492370605469,0.6425008773803711,3,0.06043962730906838,-1.6526365666008127,14.337499618530273,1.500006357844945,14.102499961853027,-1.8421085842289084,14.112500190734865,0.06043962730906838
4356,2001-12-28,14.300000190734865,14.380000114440918,14.092499732971193,14.102499961853027,1069200.0,0.013824931217801373,-1.6436733226347027,-0.7669892485065328,46.472668923862564,65.7995783084803,-0.1709548022508347,-0.6138512260208344,-1.8741098691822344,-1.5192685687530325,26.03904038335757,0.2875003814697248,0.7391222434842675,0.4703753948211684,-0.8491743866597155,1.7899251763020523,-0.18939949591927352,1.1301502855616103,-0.3688919647216835,81.49614399747722,26.77219462855028,0.6597748907404416,12,-0.08125019073486506,-0.8612504005432147,-1.9281249046325701,-2.088749885559084,0.314999580383299,4,0.033391605278607184,1.6165420434761408,14.104999542236328,-1.6526365666008127,14.337499618530273,1.500006357844945,14.102499961853027,0.033391605278607184
4357,2001-12-31,14.237500190734865,14.322500228881836,13.762499809265135,14.255000114440918,835200.0,-0.004370629312333452,6.344260449758634,-0.08860710595187679,50.28626589804941,63.28459692001377,-0.06382533490175746,-0.43711591501155844,-1.7486208046788132,-1.4705600241891776,27.29859010232788,0.560000419616701,0.6959505104468597,0.3211253643035903,-0.8509483595037004,1.493199088110881,-0.26491149760005506,0.9071622262072356,0.5124998092651349,72.51917177355865,20.042071766747092,0.5860368619036451,12,-0.027500152587894178,-0.7987504005432147,-1.9062500000000018,-2.026249885559084,0.11499977111816229,0,0.047761147841387075,-1.6436733226347027,14.300000190734865,1.6165420434761408,14.104999542236328,-1.6526365666008127,14.337499618530273,0.047761147841387075
4358,2002-01-02,14.24250030517578,14.335000038146973,13.914999961853027,14.2475004196167,1620400.0,0.00035119328350696755,3.666684327365783,0.28572207084481716,53.59677014783001,60.858248148151546,-0.03880968086818015,-0.30786496216275516,-1.6954808582918144,-1.4832752651397403,28.764503923090125,0.4200000762939453,0.6937860937679616,0.23087544441222896,-0.6818883622002936,1.1436392510247515,-0.2255064588940332,0.6872573477184911,0.4877496910095225,73.28254833529144,21.907235962801465,0.4563819033062616,1,-0.032500267028808594,-0.8037505149841291,-1.9112501144409162,-2.0312499999999982,0.36499977111816584,2,0.06319112510064073,6.344260449758634,14.237500190734865,-1.6436733226347027,14.300000190734865,1.6165420434761408,14.104999542236328,0.06319112510064073
4359,2002-01-03,14.287500381469727,14.43000030517578,14.172499656677244,14.335000038146973,3796400.0,0.0031595629510074996,1.168424772222634,9.499713904249916,57.578954131313814,58.782791657491636,-0.09322093176639079,-0.22977112713189562,-1.6757029589457773,-1.5376433386315753,30.76093332934386,0.25750064849853516,0.6572883111435619,0.1902504920959469,-0.4292547851400599,0.8097557693319537,-0.11950214652205737,0.5000031307139512,0.4233946109771729,78.65171268350207,26.497275466888013,0.30975263861800356,1,-0.19125032424926935,-0.8487505912780762,-1.9562501907348633,-2.1512503623962402,0.5524997711181641,3,0.05581799722725256,3.666684327365783,14.24250030517578,6.344260449758634,14.237500190734865,-1.6436733226347027,14.300000190734865,0.05581799722725256
4360,2002-01-04,14.954999923706055,15.03499984741211,14.327500343322756,14.345000267028807,2328800.0,0.04671912681815549,-1.1937985986151818,-12.842190856706926,71.15383525251846,59.31816529101628,-0.7563927027441135,-0.7878243061403047,-2.27360405571876,-2.216472674607049,32.029787252908626,0.7474994659423828,0.614998843690163,0.7626250267028816,0.24225183758861313,1.28299821581715,0.5024384321457465,1.0228116212600167,-1.1925001144409197,93.71316924889437,34.43727974939651,0.2601865945571344,1,-0.5562500953674316,-1.3737502098083496,-2.6674997806549072,-2.869999885559082,-0.6999998092651367,4,-0.013206300895312273,1.168424772222634,14.287500381469727,3.666684327365783,14.24250030517578,6.344260449758634,14.237500190734865,-0.013206300895312273
4361,2002-01-07,14.802499771118164,14.949999809265135,14.727499961853027,14.949999809265135,1724400.0,-0.010197268697150097,2.0169463033007307,-0.2418034773173872,65.67163079379813,58.77943208095221,-0.516751916154508,-0.616943337961942,-2.0442666531977167,-2.0683205446485644,31.612796935663155,0.22749996185302734,0.5309897417673053,0.5783748626708984,-0.008806904212701028,1.165556629554498,0.2847839792290987,0.8719657461126982,-1.0145499610900899,81.72887470930736,18.7259499156048,0.2935908834417993,1,-0.403749942779541,-1.221250057220459,-2.5149996280670166,-2.9762496948242188,-0.627499580383299,0,-0.003715544830392492,-1.1937985986151818,14.954999923706055,1.168424772222634,14.287500381469727,3.666684327365783,14.24250030517578,-0.003715544830392492
4362,2002-01-08,14.9375,14.9375,14.595000267028807,14.762499809265135,990400.0,0.009120096670782729,2.914278396303038,-1.1864416642420978,65.91106673752839,58.47628303438803,-0.5838132560606955,-0.7562604840081875,-2.1024198924365933,-2.208045629164465,30.38283030812272,0.3424997329711932,0.4291501131584585,0.6915000915527347,0.03280230563502684,1.3501978774704426,0.3621511985938817,1.0208489845115878,-1.1246091892242447,91.29465559155487,26.462239719086554,0.3293488929588537,1,-0.538750171661377,-1.320000171661377,-2.705625057220459,-3.1374998092651367,-0.9300003051757795,1,-0.021589973481629166,2.0169463033007307,14.802499771118164,-1.1937985986151818,14.954999923706055,1.168424772222634,14.287500381469727,-0.021589973481629166
4363,2002-01-09,14.8149995803833,15.199999809265135,14.699999809265135,14.9375,1618800.0,-0.008200864911578232,-1.836879739626564,-0.7000016348684677,59.70694627115416,57.702981684465314,-0.3907026708028347,-0.6188229006946386,-1.9054099802537223,-2.0896731585629045,29.234366365117957,0.5,0.40247988345259955,0.5393746852874752,-0.16648033929168804,1.2452297098666385,0.18644717299789448,0.892302197577056,-0.9776665888748184,62.53039691408689,0.1921166293583525,0.3529275122895812,1,-0.33374977111816584,-1.1149997711181658,-2.5831246376037598,-3.0149993896484375,-0.6774997711181658,2,-0.03121833490583925,2.914278396303038,14.9375,2.0169463033007307,14.802499771118164,-1.1937985986151818,14.954999923706055,-0.03121833490583925
4364,2002-01-10,14.774999618530273,14.824999809265135,14.704999923706055,14.710000038146973,779600.0,-0.00269996375200654,-2.2000050862759086,-0.530607001891772,56.7362287368802,58.568262988103896,-0.31527108647746793,-0.5511626207974878,-1.796840843787578,-2.056430806351182,28.663553285847804,0.11999988555908025,0.3371553041080855,0.46387472152709996,-0.26830383566928795,1.1960532787234879,0.09778544292890601,0.8299640001252939,-0.8831599543115249,51.289346604261546,-8.814811817266957,0.36608927859819423,1,-0.2937498092651385,-1.0749998092651385,-2.4918746948242188,-2.97499942779541,-0.8975000381469727,3,-0.011336686738472435,-1.836879739626564,14.8149995803833,2.914278396303038,14.9375,2.0169463033007307,14.802499771118164,-0.011336686738472435
4365,2002-01-11,14.350000381469727,14.762499809265135,14.287500381469727,14.75749969482422,1278000.0,-0.028764754520029134,1.2754488555895764,-6.269260677553324,58.85827954211634,59.94444194568765,0.16554513949084004,-0.09790753603593494,-1.3005914090383026,-1.6459583648109888,27.98187406255072,0.4874992370605469,0.2776000439281141,0.0177504539489739,-0.6918563409483607,0.7273572488463085,-0.3370529434996943,0.3725538513976421,-0.40583431144912296,6.849319363519989,-55.11375360997248,0.35480339744866746,1,0.13124942779540838,-0.4675006866455078,-2.064375638961792,-2.543750286102295,-1.1200008392333984,4,0.03414632460574052,-2.2000050862759086,14.774999618530273,-1.836879739626564,14.8149995803833,2.914278396303038,14.9375,0.03414632460574052
4366,2002-01-14,13.927499771118164,14.3149995803833,13.892499923706055,14.25,1604400.0,-0.029442550461332484,-1.1528649110956688,0.7914129381643518,46.63635717344899,59.538896531843164,0.5918937746184749,0.3572847091503828,-0.8114900046136508,-1.241147697083795,27.165820665443523,0.4575004577636719,0.20340280858184556,-0.4138751506805427,-1.09584109100828,0.2680907896471947,-0.7548581208444123,-0.07289218051667312,1.2725000381469709,2.6768528088355144,-59.75624592527661,0.340982970163869,1,0.6187500953674316,0.14875030517578125,-1.5606248378753662,-1.9374995231628418,-1.1399993896484375,0,0.023514654367605914,1.2754488555895764,14.350000381469727,-2.2000050862759086,14.774999618530273,-1.836879739626564,14.8149995803833,0.023514654367605914
4367,2002-01-15,14.25,14.40999984741211,13.975000381469727,13.975000381469727,1063200.0,0.023155644170292033,-2.163636868059842,-0.8527113902639533,52.408163138202546,59.406829086329,0.30324227317696284,0.06488937785142745,-1.0629941489422503,-1.5813186958174796,26.47129521351333,0.4825000762939453,0.23772128137893844,-0.10837492942810023,-0.7614008012839832,0.5446509424277828,-0.43488786535604085,0.2181380064998404,0.9238498115539535,27.34226444242327,-36.75554574691044,0.3265129359279412,1,0.2962498664855957,0.16249990463256836,-1.351250171661377,-1.7312498092651367,-1.0024995803833008,1,-0.005263144509834006,-1.1528649110956688,13.927499771118164,1.2754488555895764,14.350000381469727,-2.2000050862759086,14.774999618530273,-0.005263144509834006
4368,2002-01-16,14.279999732971193,14.460000038146973,14.135000228881836,14.1875,1126800.0,0.002105244419031038,-2.291149386990386,0.3363631319401642,48.99387813064553,58.45293175292141,0.31192329553227793,0.05794395042784295,-1.028647860514841,-1.6277966156937467,25.263389299632976,0.3249998092651367,0.2693814401884431,-0.09112520217895259,-0.7264627535429309,0.5442123491850257,-0.40879397786094174,0.22654357350303655,0.8682230808258016,41.55494443120634,-21.68017155750914,0.3176687756819889,1,0.2662501335144025,0.13250017166137518,-1.0637497901916522,-1.4712495803833026,-0.8175001144409197,2,-0.019082636081413584,-2.163636868059842,14.25,-1.1528649110956688,13.927499771118164,1.2754488555895764,14.350000381469727,-0.019082636081413584
4369,2002-01-17,14.600000381469727,14.604999542236328,14.324999809265135,14.385000228881836,1389600.0,0.022409009417533987,1.4889033942558905,2.324332683801879,58.404084379244175,57.03629276700204,0.04572045991622531,-0.25006880909550944,-1.2818364077790267,-1.958310741680254,23.917923585231105,0.32499980926513494,0.30292451489929917,0.2131254196166985,-0.4288059986237389,0.8550568378571359,-0.10784028950352109,0.5340911287369181,0.5231079745254501,81.32190239416148,15.85353268104771,0.3209657091202188,1,-0.05375051498413086,-0.1875004768371582,-1.3700006008148193,-1.791250228881836,-1.25,3,-0.03167812055618824,-2.291149386990386,14.279999732971193,-2.163636868059842,14.25,-1.1528649110956688,13.927499771118164,-0.03167812055618824
4370,2002-01-18,14.449999809265135,14.600000381469727,14.354999542236328,14.5649995803833,1212400.0,-0.010274011526395066,1.648638060086191,-0.5348822767516628,52.58619895871968,55.582355896437775,0.13025072319622488,-0.10298562194922489,-1.067242910073988,-1.8150923177819944,22.182619748611828,0.24500083923339844,0.3255977233896079,0.06162486076354767,-0.5807724939116472,0.7040222154387425,-0.2595738165740489,0.3828235381011442,0.6484963780842588,78.24563986561526,14.193109920062582,0.3211986773375971,1,0.09625005722046076,-0.03749990463256658,-1.2193748950958234,-1.6412496566772443,-0.5774993896484357,4,-0.03961939352516497,1.4889033942558905,14.600000381469727,-2.291149386990386,14.279999732971193,-2.163636868059842,14.25,-0.03961939352516497
4371,2002-01-22,14.484999656677244,14.640000343322756,14.44499969482422,14.449999809265135,976400.0,0.0024221348009754173,-7.666680795152472,-0.3043471049707216,54.30808263911846,54.29313544105889,0.05082164117906629,-0.0968786174131111,-1.0570271942141378,-1.857697665200261,21.573708066293122,0.19500064849853516,0.33705265331156475,0.06737470626830877,-0.5333122399977945,0.6680616525344121,-0.232968766864742,0.36771817940135954,0.5893766053992824,76.69162473128564,13.143719267108061,0.30034347313305143,1,0.061250209808351386,-0.07249975204467596,-1.2362496852874738,-1.6762495040893537,-0.8549995422363263,1,-0.08664136307814063,1.648638060086191,14.449999809265135,1.4889033942558905,14.600000381469727,-2.291149386990386,14.279999732971193,-0.08664136307814063
4372,2002-01-23,14.550000190734865,14.557499885559082,14.3774995803833,14.4975004196167,2095600.0,0.004487437735468447,4.333408686314956,1.5000000000000508,55.24296159516043,53.79713714372625,-0.08373149904289434,-0.13430825441917627,-1.0905182122444828,-1.92948400027052,20.865815984066465,0.18000030517578125,0.24549559935284293,0.11050024032592987,-0.4750754292872781,0.6960759099391378,-0.18228759448067322,0.40328807513253295,0.5007385445742525,82.17819164505956,19.041188635567067,0.29278783480660375,1,-0.19125032424926935,-0.1375002861022967,-1.2468752861022967,-1.7187500000000018,-0.1875,2,-0.12113400592169488,-7.666680795152472,14.484999656677244,1.648638060086191,14.449999809265135,1.4889033942558905,14.600000381469727,-0.12113400592169488
4373,2002-01-24,14.452500343322756,14.600000381469727,14.452500343322756,14.542499542236328,972400.0,-0.006701020352851583,-2.2778078011254355,-1.7142779291552215,52.763817008365194,53.35575806278014,-0.048120059314452845,-0.009742309354466627,-0.9638458551064755,-1.8449543984915255,20.15374473471338,0.14750003814697088,0.17713525330078284,-0.004499626159665482,-0.568180127784446,0.5591808754651151,-0.28633987697205576,0.2773406246527248,0.5750736157543006,40.47629139393713,-19.8431836788956,0.2818402508123899,1,-0.12500047683715998,0.02874946594237926,-0.9956254959106463,-1.6212501525878924,0.439999580383299,3,-0.08337657118705988,4.333408686314956,14.550000190734865,-7.666680795152472,14.484999656677244,1.648638060086191,14.449999809265135,-0.08337657118705988
4374,2002-01-25,14.727499961853027,14.770000457763672,14.479999542236328,14.479999542236328,1040800.0,0.01902782300623329,-1.3434377685214798,-2.750029140307988,45.612346809837284,51.88398775919358,-0.3694138938242002,-0.26775387031445064,-1.2007178771608267,-2.1304588829890037,19.22315113979659,0.3175001144409162,0.09884672005616402,0.2509999752044685,-0.3221775964702758,0.8241775468792127,-0.035588810632903645,0.5375887610418406,0.27737251651660877,89.75893924073904,32.27293570419901,0.2865887858373721,1,-0.39624977111816406,-0.2462501525878924,-1.179375171661377,-1.896249771118164,0.047499656677246094,4,-0.08589375974193458,-2.2778078011254355,14.452500343322756,4.333408686314956,14.550000190734865,-7.666680795152472,14.484999656677244,-0.08589375974193458
4375,2002-01-28,14.957500457763672,15.145000457763672,14.699999809265135,14.699999809265135,1071600.0,0.015617076659744544,-2.4563070119884554,1.0404048966758317,52.90263242490266,52.58024056491066,-0.563428720608357,-0.45388329631641966,-1.3842157851512198,-2.3652626380715454,18.883421281765848,0.44500064849853693,0.05458016864343662,0.4383754253387444,-0.14517820610313414,1.021929056780623,0.14659860961780424,0.7301522410596846,-1.0650005340576172,75.57006050078095,20.276906948487273,0.29177681572093944,1,-0.39750003814697266,-0.47625064849853693,-1.3125004768371582,-2.1262502670288086,-0.020000457763671875,0,-0.10747117012184848,-1.3434377685214798,14.727499961853027,-2.2778078011254355,14.452500343322756,4.333408686314956,14.550000190734865,-0.10747117012184848
4376,2002-01-29,14.77750015258789,15.0600004196167,14.5,14.942500114440918,925600.0,-0.012034116641617909,1.7999980926540957,-0.6407749371317208,47.05341204389638,51.985268221098856,-0.27957650691721625,-0.24904432529382348,-1.1556219242943548,-2.191600147723147,18.315586641436514,0.5600004196166992,0.016721376871556615,0.2345001220703118,-0.35037632722165846,0.819376571362282,-0.05793810257567422,0.5269383467162978,-0.8599502182006837,52.11727881925935,1.3211463700970185,0.2924382246459852,1,-0.13749980926513672,-0.2962503433227557,-0.9643752574920654,-1.9462499618530273,0.19750022888183594,1,-0.06124173396220234,-2.4563070119884554,14.957500457763672,-1.3434377685214798,14.727499961853027,-2.2778078011254355,14.452500343322756,-0.06124173396220234
4377,2002-01-30,14.917499542236328,14.962499618530273,14.585000038146973,14.8125,1708000.0,0.009473820890059104,2.871796627411088,-0.6363610091610554,51.875570415690156,52.30545625277048,-0.3519444340306972,-0.3536179977969951,-1.243190124931985,-2.3352316381346814,18.604927634974732,0.3774995803833008,0.007334255889881902,0.3404995441436771,-0.24864469978198578,0.92964378806934,0.04592742218084567,0.6350716661065086,-0.9754005973815918,67.14788766338117,17.099271480047207,0.29457212196283106,1,-0.18249940872192383,-0.4362497329711932,-1.1274995803833008,-2.086249351501465,0.22750091552734375,2,-0.08630799177503423,1.7999980926540957,14.77750015258789,-2.4563070119884554,14.957500457763672,-1.3434377685214798,14.727499961853027,-0.08630799177503423
4378,2002-01-31,15.142499923706055,15.302499771118164,14.850000381469727,14.850000381469727,2164400.0,0.015082982294229552,-2.0940177628232717,2.785722070844687,56.29820261491319,52.071469390067044,-0.49364492528703074,-0.5351741978974403,-1.4112578400331657,-2.547463750860956,19.11719760957148,0.4524993896484375,0.07917155434098255,0.5204999446868896,-0.09783093613673444,1.1388308255105137,0.2113345042750776,0.8296653850987017,-1.17634294859314,80.54713642698626,29.389118689129923,0.3091654404118124,1,-0.3137502670288086,-0.6100001335144043,-1.3524999618530273,-2.3112497329711914,-0.13249969482421875,3,-0.05151063146119461,2.871796627411088,14.917499542236328,1.7999980926540957,14.77750015258789,-2.4563070119884554,14.957500457763672,-0.05151063146119461
4379,2002-02-01,15.085000038146973,15.324999809265135,15.029999732971193,15.112500190734865,1278400.0,-0.0037972518308594383,-3.2908863920100466,-0.09401776282327771,64.41174611639826,53.385419074253555,-0.4024330280527959,-0.43728401898989055,-1.298737451483996,-2.4791567104793444,19.485937171462638,0.29500007629394176,0.11149699961197079,0.423125076293946,-0.20712314719083125,1.0533732997787233,0.10800096455155739,0.7382491880363347,-1.0653893511938488,70.90911192671172,13.561971049140865,0.3151241117423891,2,-0.2337503433227539,-0.5412502288818377,-1.2950000762939453,-2.2537498474121094,-0.4099998474121076,4,-0.012761028435805288,-2.0940177628232717,15.142499923706055,2.871796627411088,14.917499542236328,1.7999980926540957,14.77750015258789,-0.012761028435805288
4380,2002-02-04,14.75749969482422,15.050000190734865,14.710000038146973,15.050000190734865,965600.0,-0.021710330957545154,1.324783426635683,10.636322652239569,66.90426282389943,54.78499465034033,-0.029867621119931798,-0.1321119966667741,-0.918807202916426,-2.1465558440931147,18.506385466925504,0.375,0.15100463926887997,0.10549974441528498,-0.5114592560993731,0.7224587449299431,-0.20297975584204409,0.41397924467261404,-0.6595656605323761,31.21209143715891,-31.685192245864904,0.3084795002573292,2,0.09374999999999822,-0.21374988555908558,-0.9674997329711932,-1.9262495040893572,-0.09999942779541371,0,0.0011858325643192558,-3.2908863920100466,15.085000038146973,-2.0940177628232717,15.142499923706055,2.871796627411088,14.917499542236328,0.0011858325643192558
4381,2002-02-05,14.7475004196167,14.84749984741211,14.607500076293945,14.712499618530273,1341600.0,-0.0006775724488768953,1.04255422762413,-0.11966065553994176,61.6102734162002,55.492473741566975,0.023784405178348678,-0.1332776139482572,-0.855896772986835,-2.144156294054616,17.373387143743788,0.23999977111816406,0.13438914798609147,0.09825043678283762,-0.5163699144402116,0.7128707880058869,-0.209059738828687,0.40556061239436225,-0.5759424388264573,21.95951780149655,-43.5583539333374,0.3073101756115244,2,0.1412496566772461,-0.20375061035156428,-0.9575004577636719,-1.916250228881836,-0.08750057220458984,1,0.012883510762987882,1.324783426635683,14.75749969482422,-3.2908863920100466,15.085000038146973,-2.0940177628232717,15.142499923706055,0.012883510762987882
4382,2002-02-06,14.614999771118164,14.86750030517578,14.5625,14.7524995803833,1255200.0,-0.008984617374364401,-1.5154731613699766,-3.9284760633225253,57.46101938994624,56.0143851172982,0.18603884175360896,-0.02759129910600322,-0.6785902378976552,-2.0153926993518,16.513636079713006,0.3050003051757795,0.14830751773148876,-0.0181252002716068,-0.617640095636041,0.5813896950928275,-0.31788264795382304,0.28163224741060944,-0.3742352806194287,6.8852176066458455,-59.11653516619979,0.29975744768221696,2,0.28749990463256836,-0.07124996185302912,-0.7862498760223389,-1.7837495803833008,0.060000419616700995,2,0.024632269311627875,1.04255422762413,14.7475004196167,1.324783426635683,14.75749969482422,-3.2908863920100466,15.085000038146973,0.024632269311627875
4383,2002-02-07,14.352499961853027,14.737500190734865,14.3149995803833,14.710000038146973,1180000.0,-0.017960986204316076,1.048485913376388,2.6000041614936986,44.34285001793998,55.87332991819849,0.4837313708693891,0.20920886791894944,-0.3658351120498047,-1.7586733322011021,14.94841134470422,0.4225006103515643,0.14878304446249935,-0.25750002861022914,-0.8631250209858052,0.34812496376534696,-0.5603125247980163,0.045312467577558024,-0.04668135222830827,3.7129082150053603,-57.857913228828686,0.3028124961877876,2,0.4674997329711914,0.25624990463256836,-0.5281250476837158,-1.521249771118164,0.03750038146972834,3,0.05521689587298395,-1.5154731613699766,14.614999771118164,1.04255422762413,14.7475004196167,1.324783426635683,14.75749969482422,0.05521689587298395
4384,2002-02-08,14.607500076293945,14.75,14.0,14.449999809265135,1674000.0,0.017766947578378156,2.389829631784825,-0.44056009347340613,53.435119584701475,55.932495158176145,0.23458869126677584,-0.0621708311576441,-0.562873276990004,-1.99352017364102,13.44012852516,0.75,0.1477996924258136,0.005875062942504172,-0.5947546621361397,0.606504788021148,-0.29443979959681776,0.3061899254818261,0.7174997329711896,57.85713961335316,-1.5381521195823566,0.3003148625393224,2,0.05499982833862305,0.0012497901916503906,-0.7831251621246338,-1.776249885559082,0.38249969482421875,4,0.0275543488266754,1.048485913376388,14.352499961853027,-1.5154731613699766,14.614999771118164,1.04255422762413,14.7475004196167,0.0275543488266754
4385,2002-02-11,14.84000015258789,14.952500343322756,14.582500457763672,14.587499618530273,1120800.0,0.01591648639942589,-1.8190590372388873,1.6031752759595583,57.128521939290444,57.05195181321993,-0.018250879415772303,-0.2699179751941969,-0.7324669417017233,-2.1916564422714018,12.835649851190677,0.3699998855590838,0.17077918182563856,0.21387515068054164,-0.38350405171849644,0.8112543530795797,-0.08481445051897651,0.5125647518800598,0.4584996604919418,88.18896061051137,29.701723272478077,0.298689601199519,2,-0.17750024795532227,-0.23125028610229492,-1.072500228881836,-2.0087499618530273,0.005000114440916192,0,-0.011118595697874878,2.389829631784825,14.607500076293945,1.048485913376388,14.352499961853027,-1.5154731613699766,14.614999771118164,-0.011118595697874878
4386,2002-02-12,14.255000114440918,14.577500343322756,14.06999969482422,14.420000076293945,1656400.0,-0.03942048734042347,1.1145838507342134,-0.6534638133295061,45.09966687936873,56.299073642517556,0.5418159079595384,0.3592969189604762,-0.0902224428870273,-1.5689985327552378,13.512144492125202,0.7700004577636701,0.1849762260450376,-0.387499904632568,-0.9185143706239884,0.14351456135885243,-0.6530071376282791,-0.1219926716368569,1.0175297023773187,26.77165590842322,-27.532489589469336,0.2655072329957103,2,0.4074997901916504,0.35374975204467773,-0.2650003433227539,-1.28125,0.7524995803833026,1,0.02823571724704088,-1.8190590372388873,14.84000015258789,2.389829631784825,14.607500076293945,1.048485913376388,14.352499961853027,0.02823571724704088
4387,2002-02-13,14.175000190734865,14.362500190734865,14.005000114440918,14.300000190734865,1799600.0,-0.005612060544637254,1.8600006103515767,0.7575759327225963,45.36340644463877,55.08409629026484,0.5648121579695093,0.45681088330814745,0.043484657332870214,-1.450425676390653,14.080235995526458,0.3575000762939471,0.1543456268060126,-0.4637498378753637,-1.0073453338952376,0.07984565814451017,-0.7355475858853016,-0.1919520898654259,1.072079029747007,18.372716814398675,-36.12401419631502,0.2717977480099371,2,0.4874997138977033,0.43374967575073065,-0.185000419616701,-1.201250076293947,0.7974996566772443,2,0.034215142867811243,1.1145838507342134,14.255000114440918,-1.8190590372388873,14.84000015258789,2.389829631784825,14.607500076293945,0.034215142867811243
4388,2002-02-14,14.00749969482422,14.420000076293945,13.899999618530273,14.175000190734865,1099600.0,-0.011816613309121982,-1.7189520321331349,1.3400039672851562,37.52166426512733,52.096309417901395,0.6195320079343798,0.6354283605629547,0.2691725407475314,-1.25132150840105,14.648768364745779,0.5200004577636719,0.14962904355406437,-0.61762533187866,-1.2105074443085009,-0.024743219448819076,-0.9140663880935804,-0.3211842756637395,1.2146379412480144,10.213776937316837,-38.17749458348006,0.2964410562149206,2,0.46750020980834783,0.6012501716613752,0.0006251335144025205,-1.0337495803833026,0.7100000381469727,3,0.04765307945409325,1.8600006103515767,14.175000190734865,1.1145838507342134,14.255000114440918,-1.8190590372388873,14.84000015258789,0.04765307945409325
4389,2002-02-15,14.137499809265135,14.207500457763672,13.862500190734865,13.962499618530273,711600.0,0.009280750831567097,1.1904675404098548,-1.0447741648969076,35.27826907305274,48.58231011225176,0.38106811220719194,0.4943477473896589,0.1924136119692541,-1.3552276146575704,14.982354607973683,0.3450002670288068,0.11815050803840066,-0.4645001888275164,-1.0963096974787714,0.16730931982373853,-0.7804049431531439,-0.14859543450188895,1.031752306105421,25.229319269117777,-18.909239386442646,0.3159047543256279,2,0.2700004577636754,0.45625019073486506,-0.046875,-1.0812497138977033,0.6700000762939471,4,0.017860338635841577,-1.7189520321331349,14.00749969482422,1.8600006103515767,14.175000190734865,1.1145838507342134,14.255000114440918,0.017860338635841577
4390,2002-02-19,13.8774995803833,14.167499542236328,13.8125,14.0024995803833,942000.0,-0.018390821035515814,-1.7843192986917789,-0.714284935776924,34.29318770469453,45.54707836652891,0.5622383661238963,0.7475877913226068,0.4883379129566805,-1.0743721418941767,15.368659509753149,0.3549995422363281,0.040817694490133505,-0.6958754062652588,-1.403953521872511,0.012202709341993412,-1.049914464068884,-0.3418363484616336,1.2133474195091143,8.496673361083355,-33.20199259758185,0.35403905780362577,2,0.5050005912780762,0.6912503242492676,0.21312522888183416,-0.7187495231628436,1.3000001907348633,1,0.08016575207160881,1.1904675404098548,14.137499809265135,-1.7189520321331349,14.00749969482422,1.8600006103515767,14.175000190734865,0.08016575207160881
4391,2002-02-20,13.229999542236328,13.862500190734865,12.822500228881836,13.850000381469727,5788000.0,-0.046658263932665034,2.224803794586079,4.9600067138671875,24.98147794150077,41.938240427812744,1.086053877895246,1.3662963176930063,1.1290334180932646,-0.40474025561087146,16.236191491904663,1.0549993515014648,-0.08079295611425863,-1.2806254386901852,-2.209645925224139,-0.3516049521562312,-1.7451356819571622,-0.8161151954232082,1.7585796976646932,25.50856665273715,-12.435127603094706,0.4645102432669771,2,0.6575007438659668,0.8437504768371582,0.9518752098083496,-0.06624984741210938,2.020000457763672,2,0.12207110965020385,-1.7843192986917789,13.8774995803833,1.1904675404098548,14.137499809265135,-1.7189520321331349,14.00749969482422,0.12207110965020385
4392,2002-02-21,12.787500381469727,13.25,12.75,13.25,2623200.0,-0.03344664974128975,1.162163945513706,0.7459661169203129,17.20056487269636,38.92243096723013,1.388026492423819,1.7602311722841222,1.5487267486876028,0.05889953740310894,17.371478554139543,0.5,-0.2061421440313147,-1.63499960899353,-2.8412912953850054,-0.4287079226020545,-2.2381454521892685,-1.0318537657977913,1.9844709573293766,2.2455317219474145,-29.057075405099646,0.6031458431957377,2,1.0637497901916504,1.2499995231628418,1.523749589920044,0.3762493133544922,2.362499237060547,3,0.17360697924760027,2.224803794586079,13.229999542236328,-1.7843192986917789,13.8774995803833,1.1904675404098548,14.137499809265135,0.17360697924760027
4393,2002-02-22,13.2475004196167,13.362500190734865,12.779999732971193,12.8125,2592800.0,0.03597263143104623,-1.3299973869373736,-0.9405422235785601,26.988109228843555,35.983874261023686,0.8435017495520203,1.2704642128015635,1.0797419422109797,-0.3826588597577363,18.355969665541433,0.5825004577636719,-0.3098785599570224,-1.1147495746612552,-2.4301671377133403,0.20066798839082978,-1.7724583561872986,-0.45704079313521184,1.2818343585265115,34.13380880717137,7.517248012108482,0.6577087815260428,2,0.6037497520446777,0.7899994850158691,1.2318744659423828,-0.08375072479248047,1.6799993515014648,4,0.13021320046467455,1.162163945513706,12.787500381469727,2.224803794586079,13.229999542236328,-1.7843192986917789,13.8774995803833,0.13021320046467455
4394,2002-02-25,13.462499618530273,13.574999809265135,13.192500114440918,13.25,1893200.0,0.016229416275028496,-1.3358803522340663,0.4885043989555632,33.31185107733263,33.33757749858393,0.501770292147576,1.0074896944860274,0.8631485191654544,-0.5683982908669911,18.799850399018926,0.382499694824217,-0.39773476134574537,-0.8365003585815423,-2.1987869727592706,0.5257862555961861,-1.5176436656704055,-0.15535705149267898,0.8533149862357519,50.26453958540215,23.22839584232727,0.681143307088864,2,0.20125055313110352,0.5750002861022949,1.0168752670288086,-0.24374961853027344,1.260000228881836,0,0.09322192386274919,-1.3299973869373736,13.2475004196167,1.162163945513706,12.787500381469727,2.224803794586079,13.229999542236328,0.09322192386274919
4395,2002-02-26,13.350000381469727,13.5,13.274999618530273,13.462499618530273,1665600.0,-0.00835648952633572,1.4000040690104167,-0.5294091247722397,32.45448404232516,31.93255718335687,0.4254239898946057,1.0470679612054283,0.9771461196845905,-0.432744580693889,18.514296108783046,0.22500038146972656,-0.43959301901041314,-0.8686245918273929,-2.2567655232281307,0.5195163395733449,-1.5626950575277618,-0.17455412612702403,0.7779164707243762,53.93260931248871,25.169768209263726,0.6940704657003687,2,0.2349996566772461,0.6874995231628418,1.1293745040893555,-0.10375070571899414,1.454999923706053,1,0.1091759896960316,-1.3358803522340663,13.462499618530273,-1.3299973869373736,13.2475004196167,1.162163945513706,12.787500381469727,0.1091759896960316
4396,2002-02-27,13.8725004196167,13.8725004196167,13.375,13.38249969482422,2086000.0,0.03913857851811153,1.0306109540037718,-4.35559153640092,41.50943848902166,31.504338521621634,-0.17549467797452145,0.4777877035436102,0.4681302510097467,-0.9294554500517922,18.465089230160114,0.5225000381469727,-0.5197608393375575,-0.30087456703186,-1.6711954614974243,1.0694463274337043,-0.9860350142646421,0.38428588020092214,0.09006641031411178,100.0,65.64137040134507,0.6851604472327819,2,-0.28750038146972656,0.16499948501586914,0.6068744659423828,-0.6250004768371582,1.0399999618530273,2,0.09407095419194245,1.4000040690104167,13.350000381469727,-1.3358803522340663,13.462499618530273,-1.3299973869373736,13.2475004196167,0.09407095419194245
4397,2002-02-28,13.630000114440918,13.912500381469727,13.614999771118164,13.850000381469727,1411200.0,-0.01748064860988352,-1.3799958038490148,-0.4489794726772729,41.70017217632361,31.968617178421226,-0.0205988127119916,0.6523315467414168,0.7162556095370718,-0.6643101803865967,18.377824202695315,0.2975006103515625,-0.645666364829907,-0.4789999008178718,-1.8228438837173258,0.8648440820815821,-1.1509218922675988,0.19292209063185517,-0.880000114440918,75.05517834331073,35.2990719381437,0.6719219914497274,2,-0.15124988555908203,0.4074997901916504,0.8493747711181641,-0.38250017166137695,1.1674995422363263,3,0.11885545648988671,1.0306109540037718,13.8725004196167,1.4000040690104167,13.350000381469727,-1.3358803522340663,13.462499618530273,0.11885545648988671
4398,2002-03-01,14.362500190734865,14.550000190734865,13.625,13.6274995803833,3708400.0,0.05374175129447489,-1.5000012887494796,-3.3409078101496914,47.463768759794675,33.322561588059216,-0.7794096267527841,-0.1492525876793902,-0.005699075653884833,-1.3669216161571054,17.228529448667455,0.9250001907348651,-0.6778758027864313,0.2925001621246359,-0.9677274186856266,1.5527277429348985,-0.33761362828049535,0.9226139525297672,-1.5892501831054702,86.18784608013536,46.708767918499056,0.6301137904051315,3,-0.7125000953674334,-0.3250002861022967,0.023124694824216974,-1.0062503814697301,0.49749946594237926,4,0.0548302466379369,-1.3799958038490148,13.630000114440918,1.0306109540037718,13.8725004196167,1.4000040690104167,13.350000381469727,0.0548302466379369
4399,2002-03-04,14.892499923706055,14.892499923706055,14.362500190734865,14.489999771118164,2569200.0,0.03690163452969619,1.633538047444382,0.5476188004733321,50.511943297699716,35.12464554283757,-1.3310210212232043,-0.7319403505127795,-0.5271592180633853,-1.8608131853877836,16.19746889395344,0.5299997329711896,-0.6947131016262507,0.8321249008178704,-0.3980443328702421,2.062294134505983,0.21704028397381414,1.4472095176619266,-2.0481799087524415,100.0,63.927813447400695,0.6150846168440559,3,-1.0712499618530273,-0.8550000190734863,-0.4881250858306885,-1.228750228881836,0.1724996566772461,0,0.002350166029304157,-1.5000012887494796,14.362500190734865,-1.3799958038490148,13.630000114440918,1.0306109540037718,13.8725004196167,0.002350166029304157
4400,2002-03-05,14.774999618530273,15.0,14.522500038146973,14.875,1468400.0,-0.007889897987425343,1.7285682366853587,-0.24844805853307175,55.57939514522356,38.52441412102899,-1.1988989893231174,-0.6461923933168414,-0.4066607450066826,-1.7030106740262774,16.146409018877517,0.47749996185302734,-0.6744325496184125,0.7137495994567864,-0.5185305142728289,1.9460297131864017,0.09760954259197874,1.329889656321594,-1.8077888090515142,86.15382267878606,46.88495894642054,0.6161400568648072,3,-0.8999996185302734,-0.7374997138977051,-0.36874961853027344,-1.1112499237060547,-0.14750003814697266,1,-0.003553284092970177,1.633538047444382,14.892499923706055,-1.5000012887494796,14.362500190734865,-1.3799958038490148,13.630000114440918,-0.003553284092970177
4401,2002-03-06,14.9375,15.052499771118164,14.640000343322756,14.81999969482422,1247200.0,0.01099833405517825,1.374098468631638,-1.1749985694939646,58.039008049877005,43.06201891849351,-1.2222517635046302,-0.8366227285394991,-0.547449140509574,-1.826090167865349,16.413147847482318,0.4124994277954084,-0.6528144724313112,0.8667500019073486,-0.39048273613238393,2.123982739947081,0.23813363288748235,1.495366370927215,-1.807666055279542,92.00001592221467,48.0188494123764,0.6286163690198664,3,-1.0212502479553223,-0.9000000953674316,-0.41687488555908203,-1.2737503051757812,-0.029999732971193183,2,-0.008870272456851569,1.7285682366853587,14.774999618530273,1.633538047444382,14.892499923706055,-1.5000012887494796,14.362500190734865,-0.008870272456851569
4402,2002-03-07,14.975000381469727,15.119999885559082,14.787500381469727,15.012499809265135,808000.0,0.002510485788768335,1.6336638150812985,-0.3191432374521032,60.48781405611761,46.78420834374618,-1.0245676527304628,-0.8914763706884195,-0.5692047008670347,-1.8343292186115985,16.864400790003025,0.33249950408935547,-0.6035693754147893,0.8862503528594967,-0.4133846701593171,2.1858853758783106,0.23643284135009068,1.5360678643689027,-1.6528998541094975,90.3010357733151,40.311540529164105,0.6498175115094069,3,-0.8187503814697266,-0.9375004768371582,-0.41437530517578125,-1.3112506866455078,-0.47500038146972656,3,-0.004173622598189652,1.374098468631638,14.9375,1.7285682366853587,14.774999618530273,1.633538047444382,14.892499923706055,-0.004173622598189652
4403,2002-03-08,15.145000457763672,15.267499923706055,14.892499923706055,15.077500343322756,928800.0,0.011352258561829975,1.4000073242411017,-1.8000305180438312,60.82752092395634,49.84150499337104,-1.0025280860961523,-1.0530505515779804,-0.7208375296159524,-1.97006999192676,18.106617977523413,0.375,-0.4443049005171904,1.0166254043579102,-0.36274830989921547,2.395999118615036,0.32693854722934823,1.706312261486472,-1.6071520074195806,86.46414341579893,31.96530185455181,0.6896868571285626,3,-0.8737506866455078,-1.1075005531311035,-0.5368754863739014,-1.4812507629394531,-0.2050008773803711,4,-0.022944918493435273,1.6336638150812985,14.975000381469727,1.374098468631638,14.9375,1.7285682366853587,14.774999618530273,-0.022944918493435273
4404,2002-03-11,15.010000228881836,15.175000190734865,14.90250015258789,15.175000190734865,1550000.0,-0.008913847791442775,2.3030315290581247,-2.4444397349497224,62.50691163866237,53.18066361518628,-0.6983713954513213,-0.9342493664863714,-0.5762359751778536,-1.8030838910494271,19.01046103309052,0.27250003814697443,-0.19674338620347598,0.86150016784668,-0.5584548426233944,2.2814551783167545,0.1515226626116437,1.5714776730817164,-1.2300005722670697,65.43627726452883,4.907032059639214,0.7099775052350368,3,-0.6887502670288086,-0.9725003242492676,-0.3293755054473877,-1.2950005531311035,-0.15999984741210938,0,-0.009993375743989952,1.4000073242411017,15.145000457763672,1.6336638150812985,14.975000381469727,1.374098468631638,14.9375,-0.009993375743989952
4405,2002-03-12,14.675000190734865,14.9350004196167,14.645000457763672,14.922499656677244,866800.0,-0.02231845656486886,1.1284323401157703,1.4999971100771232,67.14117346535902,56.02863416811265,-0.1739469373018281,-0.6453309728588792,-0.22783406353756241,-1.4362842170747712,20.241273119146875,0.36499977111816406,-0.005790795467678578,0.5347501277923605,-0.8701257319746425,1.9396259875593636,-0.16768780209114098,1.237188057675862,-0.6867504967273188,5.577668656085829,-56.92847012803659,0.7024379298835015,3,-0.23375034332275568,-0.6662502288818377,0.022499561309812677,-0.9487504959106463,0.11999988555908025,1,0.026575767262658312,2.3030315290581247,15.010000228881836,1.4000073242411017,15.145000457763672,1.6336638150812985,14.975000381469727,0.026575767262658312
4406,2002-03-13,14.657500267028807,14.732500076293945,14.300000190734865,14.6875,1276000.0,-0.001192499044538775,6.208338300391772,0.12121130385864133,74.67018343510469,59.69196875242166,-0.03730794329993614,-0.6283462827766755,-0.20314571490180633,-1.3808557393601095,20.17334571342535,0.43249988555908025,0.1491445902225852,0.4971251964569081,-0.9260840563537673,1.9203344492675836,-0.2144794299484296,1.2087298228622458,-0.49015554086346924,36.95092247685276,-31.80723804562748,0.711604626405338,3,-0.21125030517577947,-0.6487503051757795,0.03999948501587092,-0.9312505722045881,-0.01500034332275213,2,-0.0020467805627806257,1.1284323401157703,14.675000190734865,2.3030315290581247,15.010000228881836,1.4000073242411017,15.145000457763672,-0.0020467805627806257
4407,2002-03-14,14.65999984741211,14.827500343322756,14.607500076293945,14.607500076293945,902800.0,0.0001705325149421455,-7.3809990917348545,-1.7500079473566055,71.1927927680426,62.328526975560315,0.13596058260735866,-0.6246753275667256,-0.19626474519429848,-1.3409555478738788,20.049163262095206,0.22000026702881037,0.3331363716509017,0.4753747940063473,-0.9653042514625181,1.9160538394752127,-0.2449647287280854,1.19571431674078,-0.3599996566772443,37.20927710973998,-34.44445635491363,0.7203395227344327,3,0.12375020980834961,-0.651249885559082,0.05625009536743164,-0.9337501525878906,-0.07999992370605469,3,0.016882702741664035,6.208338300391772,14.657500267028807,1.1284323401157703,14.675000190734865,2.3030315290581247,15.010000228881836,0.016882702741664035
4408,2002-03-15,14.675000190734865,14.962499618530273,14.587499618530273,14.927499771118164,995200.0,0.0010232157898284466,1.3255866219153372,-4.809536784741111,69.35355660318478,64.42203956505865,0.18992242984109886,-0.6188320081464926,-0.20167801979903288,-1.3161121201605628,19.81752914001898,0.375,0.45052618398252875,0.45700011253357076,-0.9972646189812924,1.9112648440484339,-0.2701322532238617,1.1841324782910032,-0.375,42.857142857142854,-30.200857230715208,0.7271323657574318,3,0.10874986648559393,-0.6662502288818377,0.04812455177306951,-0.9487504959106463,-0.2150001525878924,4,-0.011925055431709741,-7.3809990917348545,14.65999984741211,6.208338300391772,14.657500267028807,1.1284323401157703,14.675000190734865,-0.011925055431709741
4409,2002-03-18,14.390000343322756,14.84749984741211,14.300000190734865,14.699999809265135,1762400.0,-0.019420772995426994,-1.2346935200719433,1.2277226974864448,65.7337301925094,65.55029901475709,0.4427015086570538,-0.3309115423129665,0.0883441288837492,-0.9900862674720905,19.38107164346223,0.5474996566772443,0.5890737133413513,0.1593752384185816,-1.296330344974324,1.6150808218114872,-0.5684775532778712,0.8872280301150344,0.877499580383299,13.584940425893361,-59.33558618981576,0.7278527916964531,3,0.3937497138977033,-0.38125038146972834,0.32437443733215154,-0.6637506484985369,0.07249927520751775,0,0.038220932865769885,1.3255866219153372,14.675000190734865,-7.3809990917348545,14.65999984741211,6.208338300391772,14.657500267028807,0.038220932865769885
4410,2002-03-19,14.989999771118164,15.074999809265135,14.274999618530273,14.345000267028807,1372800.0,0.04169558120085948,-1.038214966475644,-2.080647146047812,66.51883425355015,66.49250192627632,-0.1381174229324582,-0.8888643903655282,-0.5210762004722937,-1.5472698608134188,18.885587859533224,0.8000001907348615,0.6671111382706378,0.7037496566772461,-0.779894041159892,2.187393354514384,-0.038072192241322966,1.4455715055958152,0.2581501579284673,89.37499776482655,19.05862662838514,0.7418218489185686,3,-0.21875,-0.9812498092651367,-0.35437488555908203,-1.2637500762939453,-0.4774999618530291,1,-0.009339519131826846,-1.2346935200719433,14.390000343322756,1.3255866219153372,14.675000190734865,-7.3809990917348545,14.65999984741211,-0.009339519131826846
4411,2002-03-20,14.845000267028807,14.925000190734865,14.600000381469727,14.925000190734865,1011600.0,-0.009673082475206818,7.125002980234765,-0.12403098482843976,68.49315386643096,67.38198412742224,-0.008514224834371475,-0.6499950390812153,-0.38246045554481434,-1.3561107380369268,16.802074314478308,0.3899993896484375,0.6870772730179766,0.4780001163482641,-0.9378365193222109,1.8938367520187391,-0.2299182014869725,1.1859184341835007,0.3642236495971698,71.25006407497779,1.4697885666487025,0.7079183178352375,3,-0.07375049591064275,-0.8362503051757795,-0.2093753814697248,-1.118750572204588,-0.48000049591064275,2,-0.003368150207845644,-1.038214966475644,14.989999771118164,-1.2346935200719433,14.390000343322756,1.3255866219153372,14.675000190734865,-0.003368150207845644
4412,2002-03-21,15.00749969482422,15.100000381469727,14.5,14.8125,1838800.0,0.010946407872846509,2.157887868292928,-2.4374985098823734,61.87844741072952,67.49875373706371,-0.18541744431118445,-0.6721095103445762,-0.5539391309657038,-1.4725937938982678,14.64627833305804,0.6000003814697266,0.691585119386108,0.5294995784759546,-0.7008892216367588,1.759888378588668,-0.08569482158040209,1.1446939785323114,0.1643552498779286,88.78780592687832,20.212061685163548,0.6151944000563563,3,-0.28249979019165217,-0.9987497329711932,-0.3718748092651385,-1.2812500000000018,-0.8125,3,-0.024321157990364384,7.125002980234765,14.845000267028807,-1.038214966475644,14.989999771118164,-1.2346935200719433,14.390000343322756,-0.024321157990364384
4413,2002-03-22,14.97249984741211,15.149999618530273,14.890000343322756,14.962499618530273,1290800.0,-0.002332157129690371,-2.3548557786966478,0.05128330529363387,51.801800640766224,66.3092969595197,-0.19831501458318357,-0.5283390922446927,-0.5245612062362621,-1.392551389168812,12.73902947053246,0.25999927520751775,0.6679566936405017,0.4082497596740726,-0.6941340856380407,1.510633604986186,-0.14294216298198315,0.9594416823301284,-0.6975002288818359,79.71431187220982,14.489200530140153,0.5511919226560564,3,-0.26000022888183594,-0.963749885559082,-0.33687496185302734,-1.2462501525878906,-0.5050001144409162,4,-0.026214722171053806,2.157887868292928,15.00749969482422,7.125002980234765,14.845000267028807,-1.038214966475644,14.989999771118164,-0.026214722171053806
4414,2002-03-25,14.717499732971193,15.022500038146973,14.637499809265135,14.975000381469727,496400.0,-0.01703123172747878,1.1843986981329726,-25.749475491130855,48.78048977818521,64.26922099427816,0.012103348821085547,-0.1839267642072553,-0.2769725343398921,-1.0970071002814112,11.109280954661214,0.3850002288818377,0.6204820706199108,0.09049963951111017,-0.883187684063456,1.0641869630856764,-0.39634402227617294,0.5773433012983933,-0.4250001144409197,50.571441650390824,-11.510359417578854,0.48684366178728267,3,-0.005000114440919745,-0.7087497711181658,-0.17562484741211115,-0.9549999237060582,-0.23250007629394887,0,-0.017496157601236573,-2.3548557786966478,14.97249984741211,2.157887868292928,15.00749969482422,7.125002980234765,14.845000267028807,-0.017496157601236573
4415,2002-03-26,14.807499885559082,14.859999656677244,14.542499542236328,14.69499969482422,1055600.0,0.00611517949521434,1.919544866595081,-0.4368928443125931,47.155357168942345,61.21201807581568,-0.06383846537383242,-0.16773599624182012,-0.35979003585458713,-1.1424544415030198,9.33942518907916,0.3175001144409162,0.5558965695658191,0.10762481689453196,-0.6600037857005479,0.8752534194896118,-0.27618948440300706,0.491439118192071,-0.4978502670288094,47.30770246517619,-10.535674710538927,0.38381430129753963,3,-0.0950002670288086,-0.7987499237060547,-0.30687475204467773,-1.045000076293947,-0.18000030517578125,1,-0.023299022096584188,1.1843986981329726,14.717499732971193,-2.3548557786966478,14.97249984741211,2.157887868292928,15.00749969482422,-0.023299022096584188
4416,2002-03-27,15.177499771118164,15.217499732971193,14.850000381469727,14.850000381469727,729200.0,0.02498732996242814,-1.244275031449482,2.9111007502225696,53.86818555106923,59.28706171837419,-0.39372361581198234,-0.45846132047814336,-0.70453920729733,-1.465896449639036,8.72511991087733,0.40999984741211115,0.4986090861324719,0.41237473487854004,-0.2770003170979045,1.1017497868549846,0.06768720889031776,0.7570622608667623,-0.8510431525878914,94.42509034987542,39.006634638899,0.3446875259882221,3,-0.43125009536743164,-1.1687498092651367,-0.7018747329711914,-1.4149999618530291,-0.4250001907348633,2,-0.04381485566670751,1.919544866595081,14.807499885559082,1.1843986981329726,14.717499732971193,-2.3548557786966478,14.97249984741211,-0.04381485566670751
4417,2002-03-28,15.25,15.585000038146973,15.147500038146973,15.147500038146973,1535200.0,0.004776822927040847,-7.536588542878143,0.3129775660438895,52.08332544911652,57.36814714569995,-0.41765156851224106,-0.42517113612595736,-0.7608223849768407,-1.4913038124919815,8.425309520868634,0.4375,0.4472121220642826,0.4038749694824215,-0.07135472164172896,0.879104660606572,0.1662601239203454,0.6414898150444976,-0.8879016568920903,67.86571906094456,15.697927200831636,0.23761484556207532,3,-0.32000017166137695,-1.0824999809265137,-1.2693748474121094,-1.3050003051757812,-0.8275003433227557,3,-0.05803280189389093,-1.244275031449482,15.177499771118164,1.919544866595081,14.807499885559082,1.1843986981329726,14.717499732971193,-0.05803280189389093
4418,2002-04-01,15.149999618530273,15.274999618530273,14.8774995803833,15.25,757200.0,-0.00655740206358868,4.300013987258879,-0.9756138408433276,52.816890597956025,55.93294274630513,-0.27176583403426413,-0.27736914820977887,-0.646399734033654,-1.3485053397502487,9.01080261737184,0.39750003814697266,0.36765523089220586,0.2644996166229241,-0.17083316448147023,0.6998323977273184,0.04683322607072604,0.48216600717512215,-0.7145271737200201,58.27336089305955,7.462396536414943,0.21766639055219747,4,-0.2199997901916504,-0.9674997329711914,-1.2056245803833008,-1.112499713897705,-1.3999996185302734,0,-0.06303630018168271,-7.536588542878143,15.25,-1.244275031449482,15.177499771118164,1.919544866595081,14.807499885559082,-0.06303630018168271
4419,2002-04-02,14.927499771118164,15.147500038146973,14.925000190734865,15.087499618530273,794800.0,-0.014686458944854763,-1.6969840590935203,1.5999923706345724,55.3213854313846,54.688781766064515,0.039109156379785404,-0.054928994856259905,-0.4220818845185601,-1.0853441028284667,8.992750107504751,0.22499942779540838,0.3097856786853068,0.04024977684020925,-0.3954826920675263,0.4759822457479448,-0.17761645761365763,0.25811601129407613,-0.4230556707077078,36.93046002299795,-18.79246486899389,0.2178662344538675,4,0.11500024795532227,-0.5387496948242188,-0.9831247329711914,-0.8899998664855957,-0.6374998092651367,1,-0.03081561180372494,4.300013987258879,15.149999618530273,-7.536588542878143,15.25,-1.244275031449482,15.177499771118164,-0.03081561180372494
4420,2002-04-03,14.72249984741211,14.949999809265135,14.607500076293945,14.949999809265135,677600.0,-0.013733038140967824,2.010987168362352,1.4218761175881443,51.26952379213915,52.7750450911432,0.22593308538082546,0.15382268161675228,-0.21277288585702792,-0.8413801609353975,8.528349683058867,0.34249973297118963,0.2572732588004705,-0.16212515830993723,-0.6013236816814107,0.27707336506153624,-0.38172441999567397,0.0574741033757995,-0.15322239073746147,11.764682926448536,-44.41881492023972,0.21959926168573668,4,0.32000017166137695,-0.29250001907348633,-0.8718748092651367,-0.684999942779541,-0.46500015258788885,2,-0.016131784221183887,-1.6969840590935203,14.927499771118164,4.300013987258879,15.149999618530273,-7.536588542878143,15.25,-0.016131784221183887
4421,2002-04-04,14.80500030517578,14.859999656677244,14.512499809265135,14.65999984741211,730400.0,0.005603699006196505,1.7254979692280454,-0.6373647563833282,52.746221425887896,51.76035331504968,0.15328107997214957,0.06417710781737362,-0.2910450846664059,-0.8944997721160686,7.970342014774837,0.3474998474121094,0.2395808745594472,-0.07299971580505549,-0.5128368623146908,0.36683743070457986,-0.29291828905987316,0.14691885744976219,0.7799997329711932,27.272767691210504,-30.017422906176535,0.21991857325481745,4,0.2437496185302752,-0.32500028610229315,-0.993750333786009,-0.7675004005432111,-0.5950002670288068,3,-0.011989241549047791,2.010987168362352,14.72249984741211,-1.6969840590935203,14.927499771118164,4.300013987258879,15.149999618530273,-0.011989241549047791
4422,2002-04-05,14.912500381469727,15.074999809265135,14.779999732971193,14.875,403200.0,0.007261065456132698,-1.5933968275260832,0.2586225040119997,54.345842030997105,52.04302458063089,0.03451815990253593,-0.05085263088963288,-0.3950760462755909,-0.9793199268760944,7.326684332570147,0.29500007629394176,0.1745693563434898,0.03762536048889231,-0.4001934654930892,0.47544418647087383,-0.18128405250209845,0.25653477347988307,0.6510496520996085,52.459104559002235,-6.381785227668622,0.21890941299099087,4,0.13624954223632812,-0.3125004768371582,-1.101250410079956,-0.8750004768371582,-0.2650003433227539,4,-0.010729307426220913,1.7254979692280454,14.80500030517578,2.010987168362352,14.72249984741211,-1.6969840590935203,14.927499771118164,-0.010729307426220913
4423,2002-04-08,14.797499656677244,14.862500190734865,14.522500038146973,14.862500190734865,591600.0,-0.007711699704992636,9.461457202382181,-1.7333299425259072,57.95120611423392,53.06199306241408,0.13643182007539778,0.03876696948225167,-0.2747278072501498,-0.8429958775630038,6.3479562737962665,0.3900003433227539,0.1089902244310359,-0.06000032424926971,-0.47989671394843114,0.3598960654498917,-0.2699485190988504,0.149947870600311,0.7450293724060071,44.8818495568043,-18.87050369169279,0.20994819484958047,4,0.25125026702881037,-0.192499637603758,-1.0393745899200422,-0.759999752044676,0.23250007629394887,0,-0.025342119189087797,-1.5933968275260832,14.912500381469727,1.7254979692280454,14.80500030517578,2.010987168362352,14.72249984741211,-0.025342119189087797
4424,2002-04-09,14.859999656677244,15.0,14.697500228881836,14.8100004196167,516800.0,0.004223686531514614,-1.2000013871645663,-0.7692127116405304,46.7901215381043,53.0214113256543,0.10758486283679858,-0.037467885352107544,-0.3399091994017418,-0.8810378834027262,5.257896372900346,0.30249977111816406,0.0656699522390447,0.009999704360959427,-0.4037410128344945,0.42374042155641334,-0.19687065423676664,0.2168700629586855,0.6619287880096447,61.777750651041664,1.2141722318933148,0.20687035859772665,4,0.18875026702881037,0.07000017166137873,-1.0162496566772443,-0.822499752044676,0.08250045776367365,1,-0.07469715224242779,9.461457202382181,14.797499656677244,-1.5933968275260832,14.912500381469727,1.7254979692280454,14.80500030517578,-0.07469715224242779
4425,2002-04-10,15.0649995803833,15.13249969482422,14.75,14.899999618530273,1031200.0,0.013795419141476195,1.5499963442507596,3.3000495918212813,55.2757604005339,53.177808531150376,-0.06375166752204287,-0.22319528474625727,-0.5526784205727147,-1.0577044686164712,4.869509418877661,0.3824996948242205,0.06365174716502331,0.19549965858459473,-0.22027014295157699,0.6112694601207664,-0.01238524218349113,0.4033845593526806,0.4367402915951537,89.11288275802642,28.66589042540521,0.20788490076808624,4,-0.016249656677246094,-0.13499975204467773,-1.135624647140503,-1.0274996757507324,-0.19249916076660156,2,-0.05144371988827867,-1.2000013871645663,14.859999656677244,9.461457202382181,14.797499656677244,-1.5933968275260832,14.912500381469727,-0.05144371988827867
4426,2002-04-11,14.6274995803833,14.9375,14.6274995803833,14.922499656677244,1290800.0,-0.029040823908796143,-1.1016972165648338,-1.7878796636129708,41.949155453255614,52.05178964272138,0.3213160366891188,0.22339550238285,-0.12238885670889843,-0.5925308046694795,5.153562743404198,0.4375,0.07942627353546783,-0.24050030708312953,-0.6596929689670841,0.17869235480082502,-0.4500966380251068,-0.030903976141152256,0.8544554903408876,17.21304939879394,-38.01116047456904,0.2095963309419775,4,0.2662501335144043,0.30250024795532227,-0.6712496280670166,-0.5899996757507324,0.2525005340576172,3,-0.025294814299997026,1.5499963442507596,15.0649995803833,-1.2000013871645663,14.859999656677244,9.461457202382181,14.797499656677244,-0.025294814299997026
4427,2002-04-12,14.907500267028807,14.93000030517578,14.662500381469727,14.675000190734865,1494000.0,0.01914207449515226,-1.0776717726882028,-0.7881356480134412,48.75240843728248,51.60018051375766,-0.01383203495913854,-0.03911795988215516,-0.4110082998991267,-0.8423499143645525,5.248595786339317,0.3025007247924787,0.10133031773107781,0.027125358581541192,-0.38067109667779775,0.43492181384088013,-0.17677286904812917,0.23102358621121155,0.5550656984662012,63.114827142523886,10.534528912342196,0.20389822762966983,4,-0.07750034332275213,0.02249956130981623,-0.9306254386901838,-0.8700003623962385,-0.2875003814697248,4,-0.04678854377916786,-1.1016972165648338,14.6274995803833,1.5499963442507596,15.0649995803833,-1.2000013871645663,14.859999656677244,-0.04678854377916786
4428,2002-04-15,14.5,14.987500190734865,14.5,14.899999618530273,802800.0,-0.02733525136538706,-1.437503278258598,-1.7204279022453646,46.05621883268985,50.57071755834713,0.3260579466932185,0.3737625099211499,-0.024293222755336075,-0.4063320826011978,5.145923991840699,0.48750019073486506,0.0639573162650553,-0.37162489891052175,-0.8047020891477334,0.061452291326689945,-0.5881634940291267,-0.1550863037919168,0.9435646423704114,0.0,-50.651870303244166,0.21653859511860543,4,0.3162498474121094,0.42999982833862305,-0.4031250476837158,-0.46250009536743164,0.039999961853027344,0,0.010172416423929187,-1.0776717726882028,14.907500267028807,-1.1016972165648338,14.6274995803833,1.5499963442507596,15.0649995803833,0.010172416423929187
4429,2002-04-16,14.9399995803833,14.99250030517578,14.550000190734865,14.552499771118164,752000.0,0.030344798647124138,-1.2547835700314676,-0.9687504470352621,52.13193258639379,50.66654075770875,-0.12514209955197764,-0.024158436189345878,-0.4785400282724517,-0.8161635393141218,5.376051501476203,0.4925003051757795,0.03392289080891331,0.04087471961975098,-0.32861375376385027,0.4103631930033522,-0.14386951707204965,0.2256189563115516,0.4658224762922938,69.5651846133431,17.72648436737593,0.18474423669180043,4,-0.1237497329711914,-0.009999752044677734,-0.7856247425079346,-0.9024996757507324,-0.37999916076660156,1,0.006024106768119708,-1.437503278258598,14.5,-1.0776717726882028,14.907500267028807,-1.1016972165648338,14.6274995803833,0.006024106768119708
4430,2002-04-17,14.850000381469727,15.047499656677244,14.7524995803833,14.84000015258789,820800.0,-0.006024042934495544,-2.1891663401859716,0.02580705497842849,44.20867834797713,49.717924860163116,-0.016935969233013992,0.05777683480839535,-0.3935696697381932,-0.6961733737596916,5.384481592271741,0.29500007629394354,0.003622495859946895,-0.04212450981140137,-0.4096634660007865,0.3254144463779838,-0.22589398790609394,0.1416449682832912,0.5195887929388441,63.92705040106623,16.753357867969818,0.18376947809469227,4,-0.03375053405761719,0.07999944686889648,-0.6706254482269287,-0.8125004768371582,-0.017499923706054688,2,0.006228938087208036,-1.2547835700314676,14.9399995803833,-1.437503278258598,14.5,-1.0776717726882028,14.907500267028807,0.006228938087208036
4431,2002-04-18,14.795000076293945,14.942500114440918,14.779999732971193,14.84000015258789,881200.0,-0.003703724159119348,-3.333299425258283,-4.499904634751097,41.903919904972,48.33548906838254,0.040785675368905316,0.11472099263996682,-0.3440186412428048,-0.6114369493030214,5.393367255649032,0.1625003814697248,-0.020816643343957608,-0.09462480545044016,-0.4641880466808388,0.27493843577995847,-0.2794064260656395,0.09015681516475915,0.539805531138283,53.88132626133323,8.939828306896274,0.1847816206151996,4,0.021249771118164062,0.13499975204467773,-0.570000171661377,-0.757500171661377,0.19750022888183416,3,0.005238279345934682,-2.1891663401859716,14.850000381469727,-1.2547835700314676,14.9399995803833,-1.437503278258598,14.5,0.005238279345934682
4432,2002-04-19,14.642499923706055,14.875,14.619999885559082,14.770000457763672,844400.0,-0.010307546590164751,-1.9565126050420167,2.8333403975755522,41.135380053638954,46.46706395053866,0.16869906198223283,0.25136166443868646,-0.19458063726086294,-0.43357777229299543,5.175425405689871,0.25500011444091797,-0.022762554757514764,-0.22887496948242259,-0.6098034005854558,0.15205346162061062,-0.4193391850339392,-0.03841075393090598,0.6589134594288844,26.027399646400067,-16.51604849025114,0.1904642155515163,4,0.1737499237060547,0.28749990463256836,-0.41499996185302734,-0.6050000190734863,0.05249977111816584,4,0.016219920913255637,-3.333299425258283,14.795000076293945,-2.1891663401859716,14.850000381469727,-1.2547835700314676,14.9399995803833,0.016219920913255637
4433,2002-04-22,14.579999923706055,14.699999809265135,14.34749984741211,14.614999771118164,690000.0,-0.004268396812405872,2.4390252979652263,0.274507457327928,43.57077371621912,46.109358636995864,0.2202654563281481,0.2982397710356359,-0.12746972805859436,-0.34207245802946673,5.068917913002465,0.35249996185302557,-0.03779393911318785,-0.27174997329711914,-0.6707555893177783,0.12725564272354006,-0.47125278130744874,-0.07224716528678954,0.6893569241034871,33.21430566360091,-9.62444088312644,0.19950280801032932,4,0.15999984741210938,0.34999990463256836,-0.18374991416931152,-0.5425000190734863,0.2700004577636719,0,0.002743481622931254,-1.9565126050420167,14.642499923706055,-3.333299425258283,14.795000076293945,-2.1891663401859716,14.850000381469727,0.002743481622931254
4434,2002-04-23,14.460000038146973,14.625,14.43000030517578,14.537500381469727,906800.0,-0.008230444868793874,-1.8363631319401104,2.214305177111717,44.98567940745793,44.966016304431875,0.31017684329319906,0.4194655189734817,-0.012378949062043176,-0.1916343655596613,5.585986920616623,0.19499969482422053,-0.07150374433808793,-0.3788748741149899,-0.8113355394161985,0.053585791186218756,-0.5951052067655951,-0.16264454146438467,0.7540453896387227,16.071460198391602,-29.42984591015203,0.21623033265060448,4,0.23749971389770508,0.4699997901916504,-0.06375002861022949,-0.4225001335144043,0.3774995803833008,1,0.005532498167012845,2.4390252979652263,14.579999923706055,-1.9565126050420167,14.642499923706055,-3.333299425258283,14.795000076293945,0.005532498167012845
4435,2002-04-24,14.462499618530273,14.524999618530273,14.350000381469727,14.524999618530273,896000.0,0.00017286171346508894,4.5999755859375,0.8064480403617794,43.25121901169669,45.11069003314755,0.23828289126458024,0.4108591106543784,-0.02735512492339076,-0.16285325280878382,6.346434105257965,0.17499923706054688,-0.10974016628467886,-0.3591252803802494,-0.8232210709970573,0.10497051023655857,-0.5911731756886525,-0.1270773850718463,0.6995530744330072,19.327683950870565,-27.3029546367719,0.23204789530840397,4,0.2350001335144043,0.4675002098083496,-0.06624960899353027,-0.4249997138977051,0.3125,2,0.006741628602119576,-1.8363631319401104,14.460000038146973,2.4390252979652263,14.579999923706055,-1.9565126050420167,14.642499923706055,0.006741628602119576
4436,2002-04-25,14.512499809265135,14.5625,14.425000190734865,14.487500190734865,678000.0,0.0034572302197883875,1.199996948242159,-0.39999389648431816,41.93547394719948,44.35325286758277,0.19026263168991697,0.32515523524803136,-0.07064895984984787,-0.18104427153562774,6.385120257585014,0.13749980926513494,-0.12029610372716881,-0.27587509155273615,-0.7277433624227161,0.1759931793172438,-0.5018092269877261,-0.04994095611774618,0.6006797129650749,31.279604573296066,-14.010092409773609,0.22593413543499008,4,0.1849999427795428,0.4537501335144061,-0.12249994277953924,-0.4749999046325666,-0.03999996185302557,3,0.022050001908991534,4.5999755859375,14.462499618530273,-1.8363631319401104,14.460000038146973,2.4390252979652263,14.579999923706055,0.022050001908991534
4437,2002-04-26,14.364999771118164,14.537500381469727,14.350000381469727,14.449999809265135,738000.0,-0.010163654786255583,-2.260903097400174,-3.4000534065770505,41.393036449909616,43.8351214917183,0.28241524836363396,0.42472988793452693,0.08456077253266514,-0.004145963530262975,5.785900686559773,0.1875,-0.17503771485392505,-0.37912511825561523,-0.8136523109211868,0.05540207440995637,-0.5963887145884001,-0.16186152192283032,0.7022389706229593,4.964517900671791,-38.70884635938923,0.2172635963327855,4,0.33249998092651367,0.601250171661377,0.02500009536743164,-0.3274998664855957,-0.13749980926513672,4,0.043682599655814114,1.199996948242159,14.512499809265135,4.5999755859375,14.462499618530273,-1.8363631319401104,14.460000038146973,0.043682599655814114
4438,2002-04-29,14.19499969482422,14.550000190734865,14.1225004196167,14.34000015258789,608000.0,-0.011834325026286452,-1.9482843669225276,1.705886972814699,37.30916047900663,42.18814681311972,0.4521495722921287,0.5475906244763262,0.2658539522879284,0.19719687644377792,6.0006327938072745,0.42749977111816584,-0.16698166066138143,-0.501375198364256,-0.9574612651138867,-0.04528913161462533,-0.7294182317390714,-0.2733321649894407,0.8290547132571628,14.427728507199888,-25.84204655957702,0.22804303337481546,4,0.39000034332275213,0.6587505340576154,0.17187523841857733,-0.15749979019165217,0.27750015258788885,0,0.03522367106371327,-2.260903097400174,14.364999771118164,1.199996948242159,14.512499809265135,4.5999755859375,14.462499618530273,0.03522367106371327
4439,2002-04-30,14.467499732971193,14.604999542236328,14.25,14.260000228881836,1092800.0,0.019196903417076694,-2.12087561988841,-1.431026544947545,38.88372376907703,41.59648519324194,0.11798425833772619,0.25176993599541575,0.0038553977508879456,-0.04584982653472913,6.156027691552065,0.4099998474121076,-0.19479911920890025,-0.20587515830993475,-0.6592726264050803,0.24752230978521084,-0.43257389235750665,0.020823575737637157,0.4844303560330161,71.5025783842656,35.86571284571806,0.22669873404757251,4,0.06500053405761541,0.38625049591064275,-0.10687494277954279,-0.4299998283386248,-0.2024993896484375,1,0.02643861451932983,-1.9482843669225276,14.19499969482422,-2.260903097400174,14.364999771118164,1.199996948242159,14.512499809265135,0.02643861451932983
4440,2002-05-01,14.484999656677244,14.637499809265135,14.25,14.477499961853027,874000.0,0.001209602490343853,1.4799987792968918,0.036143193966320604,46.85777445422904,42.14691347649271,0.048348471814938065,0.22721418463911647,0.005658693004598092,-0.04111995069967378,7.01264723631404,0.38749980926513494,-0.1834567382228638,-0.1765002250671408,-0.6368675052213799,0.2838670550870983,-0.40668386514426125,0.05368341500997964,0.4005760587759646,70.38828479156163,31.081655226149593,0.23018364007711997,5,0.013750553131105292,0.3687505722045916,-0.12437486648559393,-0.44749975204467596,-0.0499992370605451,2,0.024335517446183452,-2.12087561988841,14.467499732971193,-1.9482843669225276,14.19499969482422,-2.260903097400174,14.364999771118164,0.024335517446183452
4441,2002-05-02,14.6274995803833,14.897500038146973,14.449999809265135,14.524999618530273,674000.0,0.009837758169387811,-2.5445621588955887,13.667217700918801,43.427211338789135,42.40156139706497,-0.13456055166913572,0.07455710825725603,-0.09461010447776097,-0.17813913061542053,7.5217707521088935,0.4475002288818377,-0.22481849507290264,-0.02512526512145996,-0.4806628835637774,0.4304123533208575,-0.2528940743426187,0.20264354409969876,-0.5049991607666016,65.16121410798797,27.67373006437905,0.227768809221159,5,-0.11749935150146484,0.22625064849853516,-0.2668747901916504,-0.5899996757507324,-0.12749958038330078,3,0.010083749265307196,1.4799987792968918,14.484999656677244,-2.12087561988841,14.467499732971193,-1.9482843669225276,14.19499969482422,0.010083749265307196
4442,2002-05-03,14.7524995803833,14.760000228881836,14.520000457763672,14.5625,803600.0,0.00854554801475671,1.341451160453854,1.8536551326305604,56.83355159884436,43.875203384023315,-0.27079296246022544,-0.06645134932598751,-0.16079049996302786,-0.3021849605890665,7.8661300300710755,0.23999977111816406,-0.23086470004513515,0.10787477493286168,-0.33385713573433407,0.5496066856000574,-0.11299118040073708,0.32874073026646045,-0.6144991683959962,81.29025430507257,37.44729199355257,0.22086595533359793,5,-0.24249935150146484,0.10125064849853516,-0.3749997615814209,-0.7149996757507324,-0.3599996566772461,4,-0.01897981636573054,-2.5445621588955887,14.6274995803833,1.4799987792968918,14.484999656677244,-2.12087561988841,14.467499732971193,-0.01897981636573054
4443,2002-05-06,14.422499656677244,14.75,14.414999961853027,14.702500343322756,358000.0,-0.022369085449415183,-1.2711861119193095,-1.4736910791099875,35.107909325429404,42.777673374909035,0.0385723452495359,0.24666045463994557,0.21057768820309342,0.031290772815179224,8.429363713704955,0.33749961853027344,-0.23490775313995726,-0.20337514877319585,-0.6495970067065109,0.2428467091601192,-0.4264860777398525,0.019735780193460783,-0.26930925216674595,26.640872048580412,-13.372208029913914,0.2231109289666571,5,0.08750057220459162,0.276250362396242,0.12625026702881037,-0.254999637603758,0.09500026702881037,0,-0.013520519983783563,1.341451160453854,14.7524995803833,-2.5445621588955887,14.6274995803833,1.4799987792968918,14.484999656677244,-0.013520519983783563
4444,2002-05-07,13.75,14.462499618530273,13.75,14.387499809265135,3570400.0,-0.04662850911325167,-1.2352935896611201,2.2767794497312335,26.293092108508347,40.89343705233256,0.6702512037570543,0.8766860823130749,0.9105529013614913,0.7059058037883652,9.718883688864718,0.7124996185302734,-0.24322346158135844,-0.8203748226165768,-1.4001258604418627,-0.24062378479129087,-1.1102503415292198,-0.5304993037039338,1.1475000381469727,0.0,-35.460182429199904,0.28987551891264296,5,0.5737500190734863,0.6987500190734863,0.8062498569488525,0.41750001907348633,0.9700002670288068,1,0.05254544344815337,-1.2711861119193095,14.422499656677244,1.341451160453854,14.7524995803833,-2.5445621588955887,14.6274995803833,0.05254544344815337
4445,2002-05-08,14.289999961853027,14.432499885559082,13.765000343322756,13.8149995803833,2864400.0,0.03927272449840191,-1.3217421591229577,-0.7450988605271485,40.99821334770359,40.789296985721904,0.1153379318556702,0.29054448992945225,0.408496570708909,0.17337824526751788,10.790893730232739,0.682499885559082,-0.2460883017951101,-0.24162487983703684,-0.7846095561641704,0.3013597964900967,-0.5131172180006036,0.029867458326529928,0.5845500755310056,47.0588186406547,13.353403192842372,0.27149233816356666,5,0.033750057220458984,0.15124988555908203,0.4256250858306885,-0.12249994277954102,0.31750011444091797,2,-0.0017494484672503363,-1.2352935896611201,13.75,-1.2711861119193095,14.422499656677244,1.341451160453854,14.7524995803833,-0.0017494484672503363
4446,2002-05-09,14.25749969482422,14.710000038146973,14.0,14.22249984741211,2142800.0,-0.002274336397170451,-1.9583363135684142,0.07368383011360131,42.83053434897598,40.94901897450705,0.12053838869400657,0.30978696918354665,0.4625008134709354,0.21615179229024584,11.869655183456713,0.7100000381469727,-0.2471138797418071,-0.2556251525878892,-0.8099500314522459,0.29869972627646746,-0.5327875920200675,0.021537286844289127,0.5945593418121309,50.24748315018401,14.927634575290568,0.2771624394321783,5,0.0662503242492658,0.18375015258788885,0.47875022888183416,-0.0899996757507342,1.0050001144409144,3,0.012449639038527582,-1.3217421591229577,14.289999961853027,-1.2352935896611201,13.75,-1.2711861119193095,14.422499656677244,0.012449639038527582
4447,2002-05-10,14.210000038146973,14.322500228881836,14.012499809265135,14.2524995803833,1107600.0,-0.0033315558614033236,2.3972492501280462,-1.2142779291552517,43.07116091491328,41.58924124516335,0.16063122704045796,0.31869188142289673,0.5392135668217577,0.271118238212507,13.006714246073049,0.310000419616701,-0.24530966455197856,-0.26824979782104563,-0.8056095594504757,0.2691099638083845,-0.5369296786357616,0.000430082993670311,0.6200178177566524,46.000003814697266,9.983634133463482,0.26867988081471517,5,0.11374998092651367,0.23124980926513672,0.5543749332427979,-0.04250001907348633,1.2674999237060547,4,0.020408160526004027,-1.9583363135684142,14.25749969482422,-1.3217421591229577,14.289999961853027,-1.2352935896611201,13.75,0.020408160526004027
4448,2002-05-13,14.647500038146973,14.649999618530273,14.25,14.3725004196167,1014800.0,0.030788177257250027,1.8571525885558584,-6.470648954312899,53.138076115200704,43.173058172510416,-0.23013233625888674,-0.11298394630961894,0.11299848282467728,-0.15813134551487096,13.60390933522248,0.4399995803833008,-0.23347789841368183,0.16187520027160573,-0.38076424326285796,0.7045146438060694,-0.10944452149562522,0.4331949220388367,0.16091746063857926,93.48958359203404,52.680376085927655,0.27131972176723185,5,-0.32375001907348633,-0.20625019073486328,0.17687487602233887,-0.48000001907348633,0.9774999618530273,0,-0.017409121950968554,2.3972492501280462,14.210000038146973,-1.9583363135684142,14.25749969482422,-1.3217421591229577,14.289999961853027,-0.017409121950968554
4449,2002-05-14,15.029999732971193,15.162500381469727,14.739999771118164,14.744999885559082,1892000.0,0.0261136503722863,-1.8644101768338022,1.0363645191047304,58.42613546737417,44.45843161841543,-0.5860832762716708,-0.514788833193645,-0.27062503517633374,-0.5342241094678855,14.281693294941045,0.5150003433227539,-0.1977076479815132,0.5398748874664321,-0.01985362856616746,1.0996034034990316,0.2600106294501323,0.8197391454827319,-1.2799997329711932,90.51873739665697,45.05105977813203,0.27986425801629955,5,-0.5737495422363299,-0.5737495422363299,-0.20312476158142267,-0.8624997138977069,0.6175003051757795,1,-0.034098457642741775,1.8571525885558584,14.647500038146973,2.3972492501280462,14.210000038146973,-1.9583363135684142,14.25749969482422,-0.034098457642741775
4450,2002-05-15,14.942500114440918,15.06999969482422,14.859999656677244,14.922499656677244,706000.0,-0.005821664676302518,-1.8965431059429945,0.07017708235735612,56.31425050414522,45.890324859010555,-0.47702697488344015,-0.4427015925987874,-0.1815011982669681,-0.4429168903840637,15.141900498308328,0.2100000381469762,-0.13261159636344289,0.44775028228759695,-0.12585534565114997,1.0213559102263439,0.16094746831822349,0.7345530962569704,-1.164250106811524,81.07525205706457,32.41610348175162,0.2868028139693732,5,-0.4862499237060547,-0.4862499237060547,0.0468747615814209,-0.7750000953674316,1.077500343322754,2,-0.014890402925082147,-1.8644101768338022,15.029999732971193,1.8571525885558584,14.647500038146973,2.3972492501280462,14.210000038146973,-0.014890402925082147
4451,2002-05-16,14.8725004196167,14.875,14.7475004196167,14.875,714000.0,-0.004684603934288711,101.01678748569249,-0.12497615868776307,57.62585855806669,45.978358965590814,-0.41193890812784417,-0.3864094830945639,-0.11589587424523451,-0.3611750596591534,15.94112352259712,0.19499969482421875,-0.08969167825681623,0.3738755702972405,-0.20923879240953802,0.956989933004019,0.08231838894385035,0.6654327516506306,-1.0665654045104986,74.78262456016981,19.74558306849707,0.2915571813533896,5,-0.41625022888183594,-0.41625022888183594,0.11687445640563965,-0.7050004005432129,1.0899991989135742,3,-0.017818143274228482,-1.8965431059429945,14.942500114440918,-1.8644101768338022,15.029999732971193,1.8571525885558584,14.647500038146973,-0.017818143274228482
4452,2002-05-17,14.880000114440918,15.00749969482422,14.7475004196167,14.84000015258789,1222400.0,0.0005042659009999451,-1.311110545969354,-16.00267073636017,60.821498272989636,48.835424404208624,-0.4463937446040749,-0.39548044914546665,-0.1290023295083973,-0.36016282798031796,16.47392788724164,0.2599992752075213,-0.07387522791737311,0.36950025558471644,-0.23522376999053307,0.974224281159966,0.0671382427970908,0.6718622683723421,-1.0469337920074473,69.04107956932609,8.500936846413836,0.3023620127876252,5,-0.4237499237060547,-0.4237499237060547,0.031874656677246094,-0.7125000953674316,0.7849998474121094,4,0.025705624454465115,101.01678748569249,14.8725004196167,-1.8965431059429945,14.942500114440918,-1.8644101768338022,15.029999732971193,0.025705624454465115
4453,2002-05-20,14.619999885559082,15.0,14.619999885559082,14.899999618530273,1029600.0,-0.017473133527029172,-1.7142891202686639,-7.0,52.41871907174233,51.738271844567954,-0.1736981286947188,-0.13948114424721325,0.1167738652580006,-0.09291647134165437,16.254662032625795,0.38000011444091797,-0.06581581479445475,0.10750002861022878,-0.4984551453005821,0.7134552025210397,-0.19547755834517666,0.4104776155656342,-0.7603448819448868,0.0,-56.709899579521746,0.3029775869554052,5,-0.1562495231628418,-0.16374969482421875,0.25999999046325684,-0.4524998664855957,1.135000228881836,0,0.05865253645733204,-1.311110545969354,14.880000114440918,101.01678748569249,14.8725004196167,-1.8965431059429945,14.942500114440918,0.05865253645733204
4454,2002-05-21,14.539999961853027,14.647500038146973,14.332500457763672,14.645000457763672,615200.0,-0.005471951048718893,4.727282973392404,0.3750021287393435,50.855370687328175,52.833511548970684,0.03369101980240785,-0.05605446867792807,0.18567900670231552,-0.009814325880125097,16.034562632944763,0.3149995803833008,-0.10375850604033765,0.023500108718872426,-0.582051918018097,0.6290521354558418,-0.27927590464961227,0.3262761220873571,-0.6542880506817212,28.13555508428543,-25.735217820276475,0.3027760133684848,5,0.04125022888183594,-0.08374977111816406,0.33312487602233887,-0.372499942779541,1.7599992752075195,1,0.07462173596929622,-1.7142891202686639,14.619999885559082,-1.311110545969354,14.880000114440918,101.01678748569249,14.8725004196167,0.07462173596929622
4455,2002-05-22,14.5600004196167,14.6875,14.397500038146973,14.5,428400.0,0.0013755473050993672,-1.1886761218254382,-0.5714298689385201,48.908663097646425,53.50885918771185,0.06260100061712492,-0.07207100350201046,0.16538712816555545,-0.022852402538010352,15.57479453380598,0.28999996185302734,-0.06954029835722508,0.03862552642822337,-0.5666658648678418,0.6439169177242885,-0.2640201692198083,0.34127122207625504,-0.6487527390394252,33.703736146981775,-17.964788410344582,0.3026456956480325,5,0.027499675750732422,-0.10375022888183594,0.313124418258667,-0.3925004005432129,2.0199995040893555,2,0.07469090571351122,4.727282973392404,14.539999961853027,-1.7142891202686639,14.619999885559082,-1.311110545969354,14.880000114440918,0.07469090571351122
4456,2002-05-23,14.832500457763672,14.832500457763672,14.56999969482422,14.56999969482422,831600.0,0.018715661421261576,-1.0000000000000135,4.374982118731593,51.23458189166079,54.41590596290601,-0.1338314604693629,-0.33662724600300464,-0.10367970380850977,-0.2898484060384874,15.157913429056222,0.27250003814697266,0.06437908791275326,0.29512553215026927,-0.3258913341105547,0.9161423984110932,-0.015382900980142722,0.6056339652806813,-0.8962277231685487,74.07415779866268,25.072246616419946,0.31050843313041193,5,-0.1262502670288086,-0.3762502670288086,0.040624380111694336,-0.6650004386901855,1.8074989318847656,3,0.08006067509530634,-1.1886761218254382,14.5600004196167,4.727282973392404,14.539999961853027,-1.7142891202686639,14.619999885559082,0.08006067509530634
4457,2002-05-24,14.99250030517578,15.13249969482422,14.707500457763672,14.852499961853027,1386000.0,0.010787112251755326,1.023810118505626,0.5333330911310331,59.283401990663926,55.098719949068595,-0.191275414844009,-0.47137350326049265,-0.25839692884287935,-0.4423600026548904,14.787062857931438,0.42499923706054865,0.13361717960309605,0.4237503528594946,-0.2234512874154717,1.0709519931344609,0.10014953272201055,0.7473511729969786,-1.0317030176431636,82.50005960470122,29.40269668916143,0.32360082013748326,5,-0.24499988555908025,-0.5362501144409162,-0.11937546730041326,-0.8250002861022931,0.9474992752075213,4,0.0646989690585249,-1.0000000000000135,14.832500457763672,-1.1886761218254382,14.5600004196167,4.727282973392404,14.539999961853027,0.0646989690585249
4458,2002-05-28,14.69499969482422,15.067500114440918,14.475000381469727,15.037500381469727,692000.0,-0.019843295267358063,1.9440969359225877,-2.446427476652085,67.53246385591629,56.11053421446216,0.1270301739075208,-0.14176171718420427,0.04055465714710493,-0.1391049084133602,13.640492477687655,0.5924997329711914,0.19644569107389742,0.10124974250793706,-0.5233987173792514,0.7258982023951255,-0.21107448743565804,0.41357397245153216,-0.7101683454128622,45.312447845886204,-13.902337560408448,0.31232422994359454,5,0.037500381469724786,-0.23874950408935725,0.17812514305114568,-0.5274996757507342,0.9000005722045863,1,0.06600886608867729,1.023810118505626,14.99250030517578,-1.0000000000000135,14.832500457763672,-1.1886761218254382,14.5600004196167,0.06600886608867729
4459,2002-05-29,14.850000381469727,15.045000076293945,14.642499923706055,14.725000381469727,792800.0,0.010547852321500795,-1.7758543579490147,-0.36496277197066496,62.12121900197796,56.75575293644358,-0.06279177192379848,-0.2810465346255384,-0.10197621377030686,-0.28810989199133274,12.63522054317475,0.4025001525878906,0.27192074268892696,0.23712539672851562,-0.39462936829029616,0.8688801617473274,-0.07875198578089027,0.5530027792379215,-0.8416156514172002,61.56470131814705,0.7787139219110202,0.3158773825094062,5,-0.11750030517578125,-0.3937501907348633,-0.015000581741333008,-0.6825003623962402,1.2349987030029261,2,0.06094274139551392,1.9440969359225877,14.69499969482422,1.023810118505626,14.99250030517578,-1.0000000000000135,14.832500457763672,0.06094274139551392
4460,2002-05-30,14.837499618530273,14.88249969482422,14.762499809265135,14.779999732971193,458000.0,-0.0008418021965206357,-1.5945996102811315,0.45999908447264204,62.663748729822885,57.315518511083155,-0.0745962591811562,-0.253795546595601,-0.0962365286857132,-0.280283312212287,11.698066255397178,0.11999988555908558,0.2841800376391195,0.20699963569641078,-0.42938541991246204,0.8433846913052836,-0.11119289210802563,0.5251921635008472,-0.8060325754494038,55.13302138843507,-6.697430807869793,0.3181925278044367,5,-0.10499954223632812,-0.38124942779541016,-0.023749828338623047,-0.6699995994567871,1.0375003814697266,3,0.0985677948529673,-1.7758543579490147,14.850000381469727,1.9440969359225877,14.69499969482422,1.023810118505626,14.99250030517578,0.0985677948529673
4461,2002-05-31,14.774999618530273,14.8725004196167,14.640000343322756,14.857500076293945,1624400.0,-0.004212300024051596,3.133292643643052,-1.4347934254391501,62.25594949707673,57.47490198042616,-0.030599022073042548,-0.18938868501051864,-0.036688778207956574,-0.22043339043775312,11.600738746171213,0.23250007629394354,0.24193487959409765,0.13712463378906214,-0.5025243718546708,0.7767736394327951,-0.18269986903280433,0.4569491366109286,-0.7209119086816269,45.627308039301454,-17.453535292058376,0.31982450282186675,5,-0.042499542236328125,-0.31874942779541016,0.03875017166137695,-0.6074995994567871,0.6800003051757812,4,0.12216584445200351,-1.5945996102811315,14.837499618530273,-1.7758543579490147,14.850000381469727,1.9440969359225877,14.69499969482422,0.12216584445200351
4462,2002-06-03,14.47249984741211,14.817500114440918,14.47249984741211,14.762499809265135,654400.0,-0.02047375830309872,-1.3793124993834,3.5151315485272825,45.96773945454248,56.75812646740396,0.2324640642133904,0.0959795814892832,0.25404415689673776,0.07547480819341601,11.654370229572708,0.3450002670288086,0.2040925460872458,-0.15137515068054164,-0.7927153075883684,0.4899650062272851,-0.472045229134455,0.16929492777337174,-0.3962438841310405,0.0,-56.78743262456581,0.32067007845391327,6,0.26000022888183594,-0.016249656677246094,0.359375,-0.30499982833862305,0.28750038146972656,0,0.14976676905088437,3.133292643643052,14.774999618530273,-1.5945996102811315,14.837499618530273,-1.7758543579490147,14.850000381469727,0.14976676905088437
4463,2002-06-04,14.227499961853027,14.50749969482422,14.137499809265135,14.449999809265135,682800.0,-0.016928650070284212,1.19259439267125,0.7672409540690643,30.25832007026912,54.46956528773073,0.4648127796870174,0.3432185281449911,0.4853160020176208,0.31434752235589514,11.690531531681213,0.3699998855590856,0.15706647231442972,-0.3866250514984131,-1.0465160444537247,0.27326594145689853,-0.7165705479760689,-0.05667955502075728,-0.12951911020818585,9.917369267841238,-40.843382602377275,0.32994549647765603,6,0.4074997901916504,0.22875022888183594,0.604374885559082,-0.059999942779541016,0.23750019073486328,1,0.12036546287976457,-1.3793124993834,14.47249984741211,3.133292643643052,14.774999618530273,-1.5945996102811315,14.837499618530273,0.12036546287976457
4464,2002-06-05,14.47249984741211,14.550000190734865,14.1875,14.287500381469727,638000.0,0.017220164204250876,1.1323531061719412,-0.8314588441030807,39.269407585755474,53.39853689752063,0.23381971662404055,0.16350480021561253,0.23737262721036956,0.06522160886824935,10.168733723185158,0.36250019073486506,0.10032194624112378,-0.17775015830993723,-0.7040404383733954,0.3485401217535209,-0.4408952983416654,0.08539498172179094,-0.35322860517077004,44.966454980804926,-1.8787626260851553,0.26314514003172884,6,0.16249990463256836,-0.016249656677246094,0.24687528610229492,-0.30499982833862305,-0.05249977111816406,2,0.07756092115747482,1.19259439267125,14.227499961853027,-1.3793124993834,14.47249984741211,3.133292643643052,14.774999618530273,0.07756092115747482
4465,2002-06-06,14.265000343322756,14.532500267028807,14.25,14.5,709600.0,-0.01433750259299238,-1.1320747247843306,-1.2702720814904072,36.94952228216287,51.811308052020856,0.4415014104318953,0.3889784954386801,0.43655537349504314,0.27413262331004873,8.564696070144496,0.2825002670288068,0.08840290213226787,-0.3839996814727762,-0.9139982691469317,0.14599890620137934,-0.6489989753098548,-0.11900038763569754,-0.12750053405762074,17.346997031286122,-24.89176694186353,0.264999293837078,6,0.36999940872192205,0.1912498474121076,0.4281249046325666,-0.09750032424926935,0.2849998474121094,3,0.1275849069293442,1.1323531061719412,14.47249984741211,1.19259439267125,14.227499961853027,-1.3793124993834,14.47249984741211,0.1275849069293442
4466,2002-06-07,14.4350004196167,14.484999656677244,14.140000343322756,14.25,864400.0,0.011917285117593268,1.4210572106423827,-0.7872369782683744,41.06426917956484,49.78695996189873,0.2337696563244247,0.24554750161797756,0.24811445448882097,0.11329305953156243,7.92762904718825,0.34499931335448863,0.09229330459778318,-0.22287464141845703,-0.7307527631911199,0.28500348035420586,-0.4768137023047885,0.031064419467874416,0.7274999618530273,43.75007012308018,4.6991379993657105,0.25393906088633156,6,0.16749954223632812,0.021249771118164062,0.24124979972839355,-0.2675004005432129,0.2349996566772461,4,0.09975750180279785,-1.1320747247843306,14.265000343322756,1.1323531061719412,14.47249984741211,1.19259439267125,14.227499961853027,0.09975750180279785
4467,2002-06-10,14.5,14.707500457763672,14.375,14.4350004196167,566000.0,0.004502915032476684,-2.5945913901447004,0.3513482862253656,47.38562458159895,47.54842226475236,0.10232236456487342,0.21437929216692098,0.16271186530901716,0.052775551267451704,7.002733912256612,0.3325004577636719,0.1044904860844511,-0.17237505912780726,-0.641493692111391,0.29674357385577643,-0.4069343756195991,0.062184257363984585,0.6420503807067863,63.59645233557932,18.79594290763466,0.2345593164917919,6,0.09124994277954102,-0.04374980926513672,0.18187522888183594,-0.33249998092651367,0.5,0,0.06586206370386583,1.4210572106423827,14.4350004196167,-1.1320747247843306,14.265000343322756,1.1323531061719412,14.47249984741211,0.06586206370386583
4468,2002-06-11,14.392499923706055,14.779999732971193,14.390000343322756,14.477499961853027,641600.0,-0.0074137983650997,-7.666730245520682,-1.3077013366198629,46.82454331444873,45.84879163280467,0.1814854687148486,0.3181053037124624,0.2513629110924711,0.16369908466464622,6.976594750594564,0.3899993896484375,0.08363488857717982,-0.26712512969970703,-0.7526641048709539,0.21841384547153986,-0.5098946172853314,-0.0243556421140827,0.7295094562530515,39.45309706029584,-7.147441427226248,0.24276948758562347,6,0.11749982833862305,0.0637502670288086,0.28937530517578125,-0.22499990463256836,0.4575004577636719,1,0.02553415369976597,-2.5945913901447004,14.5,1.4210572106423827,14.4350004196167,-1.1320747247843306,14.265000343322756,0.02553415369976597
4469,2002-06-12,14.517499923706055,14.517499923706055,14.255000114440918,14.40250015258789,669200.0,0.008685079080258395,3.5652231602341895,-1.3529378765609397,49.124603847146574,44.34444220139619,0.004872640742419776,0.1609958001266758,0.11575069785151015,0.03777466833670573,6.97260539956727,0.2624998092651367,0.0194174815801329,-0.1165001392364502,-0.5729608493582479,0.3399605708853475,-0.3447304942973499,0.11173021582444953,0.5848692755203242,58.984365686765095,10.308295059492742,0.22823035506089917,6,-0.012499809265136719,-0.061249732971191406,0.08687520027160645,-0.34999990463256836,-0.21749973297118963,2,-0.0036163093779277844,-7.666730245520682,14.392499923706055,-2.5945913901447004,14.5,1.4210572106423827,14.4350004196167,-0.0036163093779277844
4470,2002-06-13,14.720000267028807,14.93000030517578,14.52750015258789,14.52750015258789,678800.0,0.013948706346613049,-3.1818172810637364,1.673917370175627,47.61399487625292,42.717558354637994,-0.24143750554558174,-0.06221831751171791,-0.08861881651287185,-0.16208686510867487,6.749479998759138,0.4125003814697248,-0.04509282949665128,0.09712519645690776,-0.33802541235915307,0.5322758052729686,-0.12045010795112354,0.31470050086493906,0.36312155507950017,73.41771540666957,26.799567375090305,0.21757530440803077,6,-0.1862502098083496,-0.2562499046325666,-0.3337502479553205,-0.5375003814697248,-1.2950000762939418,3,-0.020380447370427657,3.5652231602341895,14.517499923706055,-7.666730245520682,14.392499923706055,-2.5945913901447004,14.5,-0.020380447370427657
4471,2002-06-14,14.607500076293945,14.75,14.522500038146973,14.6850004196167,526000.0,-0.007642675862367332,1.1927759572385204,-0.40259894674785235,41.66666666666666,42.239661378207344,-0.17343424972967192,0.031000173688443766,0.01800675962920195,-0.048134105667170246,6.817272526860618,0.22749996185302734,-0.10380296956071788,-0.0021249771118156957,-0.42110960568099287,0.4168596514573615,-0.21161729139640428,0.2073673371727729,0.4567593162386512,52.22220181438267,9.723882602820098,0.2094923142845889,6,-0.0737500190734881,-0.02624988555908203,-0.22500014305114746,-0.21875,-1.2574996948242188,4,-0.003936326220007724,-3.1818172810637364,14.720000267028807,3.5652231602341895,14.517499923706055,-7.666730245520682,14.392499923706055,-0.003936326220007724
4472,2002-06-17,15.262499809265135,15.36750030517578,14.6875,14.979999542236328,2476800.0,0.0448399609481549,1.7614155007987735,-3.6451485879529706,60.637301011019694,45.615103704957406,-0.7873902222778604,-0.6259680717507035,-0.6388431346154899,-0.6988956048680226,7.0622659690069,0.7600002288818342,-0.150338294140278,0.633749771118163,0.1353985870756791,1.132100955160647,0.38457417909692104,0.882925363139405,-1.1224994659423793,90.56175479473073,46.41924829860348,0.24917559202124173,6,-0.5087494850158674,-0.5724997520446777,-0.8799998760223371,-0.8324999809265119,-1.5874996185302699,0,-0.03882062181003343,1.1927759572385204,14.607500076293945,-3.1818172810637364,14.720000267028807,3.5652231602341895,14.517499923706055,-0.03882062181003343
4473,2002-06-18,15.477499961853027,15.5,15.204999923706055,15.350000381469727,1148800.0,0.01408682426042529,2.4202975469789196,0.4513255216509212,61.50320053454716,48.08552514371203,-0.9012021347118715,-0.815229852636925,-0.8495258899447524,-0.9068074863365183,7.765906982250957,0.2950000762939453,-0.18773509037335856,0.8058749198913571,0.17957154858819457,1.4321782911945196,0.4927232342397758,1.1190266055429383,-1.312949619293212,98.19276785420195,53.93025497791711,0.31315168565158147,6,-0.6574997901916504,-0.658750057220459,-1.0950000286102295,-0.997499942779541,-2.127499580383301,1,-0.030851233276040002,1.7614155007987735,15.262499809265135,1.1927759572385204,14.607500076293945,-3.1818172810637364,14.720000267028807,-0.030851233276040002
4474,2002-06-19,15.625,15.837499618530273,15.399999618530273,15.494999885559082,1398800.0,0.009529965337458313,-1.734369458641911,1.019612096370042,63.755468844742815,51.06396365066536,-0.9700375067797751,-0.9246857692794457,-0.992920422192741,-1.0506805461172224,8.683105490181047,0.4375,-0.15135169149826488,0.8991249561309811,0.14575316966357832,1.6524967425983839,0.5224390628972806,1.2758108493646816,-1.4070316711425779,83.84032803506042,39.26114091731233,0.37668589323370094,6,-0.6362500190734863,-0.6375002861022949,-1.2425000667572021,-1.0250000953674316,-1.7950000762939453,2,-0.04959997558593754,2.4202975469789196,15.477499961853027,1.7614155007987735,15.262499809265135,1.1927759572385204,14.607500076293945,-0.04959997558593754
4475,2002-06-20,15.647500038146973,15.8125,15.5,15.510000228881836,711200.0,0.0014400024414062962,-2.968247240404236,1.0576899094010197,65.45616729259481,53.774174552113145,-0.8669787111443519,-0.9080941617622926,-1.0175776267593974,-1.0730583995974516,9.757805428092546,0.3125,-0.05032456647397865,0.8672500133514411,0.013934689495380681,1.7205653372075016,0.44059235142341,1.2939076752794723,-1.33235983190918,85.55135809793042,39.40675635494033,0.4266576619280303,6,-0.601250171661377,-0.6600003242492676,-1.1912498474121094,-1.0425000190734863,-1.1774997711181658,3,-0.08611598300859835,-1.734369458641911,15.625,2.4202975469789196,15.477499961853027,1.7614155007987735,15.262499809265135,-0.08611598300859835
4476,2002-06-21,16.020000457763672,16.022499084472653,15.635000228881836,15.765000343322756,2005200.0,0.02380574652235712,1.9807906040121293,1.8545488594039226,76.75022733222427,57.03690819107151,-1.107464489821755,-1.251219231900464,-1.3738471109925268,-1.4403952306937597,11.183123528843938,0.38749885559081676,0.029420105919204076,1.1803754329681393,0.16238549764871557,2.198365368287563,0.6713804653084274,1.6893704006278512,-1.6135186867883302,99.81283682228383,45.85539356486272,0.508994967659712,6,-0.8812508583068865,-0.9400010108947789,-1.5637502670288086,-1.3525004386901855,-1.580000877380371,4,-0.16198503076641346,-2.968247240404236,15.647500038146973,-1.734369458641911,15.625,2.4202975469789196,15.477499961853027,-0.16198503076641346
4477,2002-06-24,15.962499618530273,16.117500305175778,15.864999771118164,15.962499618530273,1311600.0,-0.0035893157047652835,-1.5897531202315844,0.0,82.07022354753342,60.953094883636474,-0.9171382463252336,-1.17770395806685,-1.3094754944679874,-1.3802481368200468,12.003345242920114,0.25250053405761363,0.14145889521500088,1.074374628067016,-0.060050636430016624,2.20879989256405,0.5071619958184996,1.6415872603155321,-1.4267364624751462,83.01363048244959,22.515255823662066,0.5672126322485168,6,-0.7762494087219256,-0.834999561309818,-1.5062494277954102,-1.294999599456787,-1.2124996185302734,0,-0.16366479558300462,1.9807906040121293,16.020000457763672,-2.968247240404236,15.647500038146973,-1.734369458641911,15.625,-0.16366479558300462
4478,2002-06-25,15.664999961853027,16.225000381469727,15.404999732971193,16.100000381469727,1872000.0,-0.018637410417344014,1.3941610107549285,-100.0,71.62284377141017,63.45289931966577,-0.4695279214296093,-0.8472470965574743,-0.9952834105023847,-1.0853979207465585,12.997730866684329,0.8200006484985334,0.23366554449263077,0.7283749580383301,-0.45324440795394594,1.9099943240306043,0.13756527504219207,1.319184641034468,-0.9710630908858349,32.12122403118339,-29.088444143856577,0.5908096829961373,6,-0.29124975204467773,-0.4837498664855957,-1.208749771118164,-0.997499942779541,-1.5900001525878924,1,-0.12703477663352403,-1.5897531202315844,15.962499618530273,1.9807906040121293,16.020000457763672,-2.968247240404236,15.647500038146973,-0.12703477663352403
4479,2002-06-26,15.755000114440918,15.890000343322756,15.175000190734865,15.350000381469727,2130200.0,0.0057453018070257045,1.118518372000684,-0.9310329707912859,78.21967877085893,66.85353086351088,-0.4084849175073426,-0.9127687332042029,-1.0813858362312345,-1.1766329558615372,13.832395773299488,0.7150001525878906,0.31198106781903157,0.7731251239776604,-0.46260166575337536,2.008851913708696,0.15526172911214253,1.3909885188431783,-0.8773356222134208,55.23807793788394,-11.044047000848153,0.6178633948655176,6,-0.38124990463256836,-0.5737500190734863,-1.2949998378753662,-1.0875000953674316,-2.3649997711181623,2,-0.1526499343384191,1.3941610107549285,15.664999961853027,-1.5897531202315844,15.962499618530273,1.9807906040121293,16.020000457763672,-0.1526499343384191
4480,2002-06-27,16.299999237060547,16.5,15.875,15.875,1372000.0,0.0345921370143365,-1.9411817504555207,1.0493815241373952,80.92866675080512,71.21597531730404,-0.7887356624894313,-1.4151380863172491,-1.6131725448130254,-1.7144811077803759,15.085819288615133,0.744999885559082,0.42394906142455113,1.244999265670776,-0.120979106995879,2.610977638337431,0.5620100793374494,1.9279884520041026,-1.2606544381239821,84.90560062417092,15.121742615129449,0.6829891863333271,6,-0.7062492370605469,-0.9812493324279785,-1.7812490463256836,-1.6324992179870605,-3.059999465942383,3,-0.15153370729849913,1.118518372000684,15.755000114440918,1.3941610107549285,15.664999961853027,-1.5897531202315844,15.962499618530273,-0.15153370729849913
4481,2002-06-28,16.579999923706055,16.950000762939453,16.260000228881836,16.444999694824222,1614600.0,0.01717795703995395,-1.7326799237059278,0.31764816759565095,82.19812678370975,73.61162262538072,-0.848769859627085,-1.6369041399779327,-1.8746616781239673,-1.9854703754105678,16.726529087951302,0.6900005340576172,0.5399282855799257,1.4347499370574948,-0.08337450803193747,2.952874382146927,0.6756877145127795,2.19381215960221,-1.4049997329711896,79.15488901652299,8.233589270346116,0.7590622225447157,6,-0.5174994468688965,-1.0362496376037598,-2.0581247806549072,-1.9124999046325684,-2.6549997329711896,4,-0.12726174103658316,-1.9411817504555207,16.299999237060547,1.118518372000684,15.755000114440918,1.3941610107549285,15.664999961853027,-0.12726174103658316
4482,2002-07-01,16.639999389648438,16.870000839233402,16.5,16.719999313354492,1108200.0,0.003618785658532797,-1.0555676236999716,-0.5925910227610041,85.31027295005778,76.2568528937708,-0.7742421016011072,-1.6086714849267203,-1.9101544356799813,-2.033902385104156,18.00831003054305,0.370000839233402,0.6598340667224623,1.3863744258880608,-0.23545780703747354,3.008206658813595,0.5754583094252936,2.197290542350828,-1.1809991073608384,82.53513952922351,7.3179990481384465,0.8109161164627667,7,-0.5774989128112793,-1.0962491035461426,-2.058749198913574,-1.9724993705749512,-3.2749996185302734,0,-0.1322115318485969,-1.7326799237059278,16.579999923706055,-1.9411817504555207,16.299999237060547,1.118518372000684,15.755000114440918,-0.1322115318485969
4483,2002-07-02,15.9399995803833,16.989999771118164,15.850000381469727,16.655000686645508,1525400.0,-0.04206729777289531,-1.5474860811422786,8.937522351763107,68.9288012131903,76.83166760137607,-0.0019416015186077829,-0.8156143248213414,-1.1912618316630486,-1.322096775737588,18.01942693941031,1.1399993896484375,0.8017182945345098,0.6007496356964115,-0.9730930541268883,2.174592325519713,-0.1861717092152375,1.3876709806080623,-0.2424392211914057,42.148736446918626,-33.670897987077474,0.7869213449116506,7,0.1425004005432129,-0.3762497901916504,-1.3381242752075195,-1.2724995613098145,-2.75,1,-0.07465493172583171,-1.0555676236999716,16.639999389648438,-1.7326799237059278,16.579999923706055,-1.9411817504555207,16.299999237060547,-0.07465493172583171
4484,2002-07-03,15.595000267028807,16.0,15.5,15.875,1542000.0,-0.02164362123190211,-1.1276583656466415,0.3916074122387595,61.21794981520725,76.360754548333,0.3781178640719087,-0.40286329750019867,-0.8271205703768008,-0.9712495863954818,17.918630583926575,0.5,0.8366756595500195,0.19962530136108292,-1.3233089160470062,1.722559518769172,-0.5618418073429599,0.9610924100651275,1.3949995040893572,6.375857826979011,-66.86640166764475,0.7614671087040441,7,0.48749971389770685,-0.03125047683715643,-1.0006251335144025,-0.9275002479553205,-2.345000267028807,2,-0.09746716458718374,-1.5474860811422786,15.9399995803833,-1.0555676236999716,16.639999389648438,-1.7326799237059278,16.579999923706055,-0.09746716458718374
4485,2002-07-05,16.084999084472653,16.155000686645508,15.595000267028807,15.595000267028807,714600.0,0.03142025066070753,-1.2857215147498977,-1.7499974455127703,67.27059747859774,75.30746234237449,-0.04838338766354511,-0.790026359807726,-1.291969526594869,-1.4562042031365827,17.903428205264703,0.560000419616701,0.8683629570025921,0.5986241817474323,-0.8558806797544882,2.0531290432493527,-0.12862824900352976,1.3258766124983925,0.9050006866455114,39.261689552720036,-35.125927329455315,0.7272524307509605,7,-0.0024991035461390254,-0.5212492942810023,-1.4906239509582484,-1.4174990653991664,-3.1749992370605433,4,-0.16754733568816071,-1.1276583656466415,15.595000267028807,-1.5474860811422786,15.9399995803833,-1.0555676236999716,16.639999389648438,-0.16754733568816071
4486,2002-07-08,15.875,16.274999618530273,15.800000190734865,16.049999237060547,804200.0,-0.013055585727410501,-1.9230836947527397,-0.35714216204328264,57.99087507916189,72.63197917922209,0.15520590886752217,-0.49183115408337486,-1.0603541551522184,-1.2329900600592723,17.691895179765822,0.4749994277954084,0.8776244805000921,0.31662511825561523,-1.05917987753147,1.6924301140427023,-0.3712773796379274,1.0045276161491579,1.085199775695802,25.167789100973003,-45.22520262956815,0.6879024978935435,7,0.20749998092651367,-0.3112502098083496,-1.2806248664855957,-1.2074999809265137,-3.175000190734865,0,-0.1659842663862574,-1.2857215147498977,16.084999084472653,-1.1276583656466415,15.595000267028807,-1.5474860811422786,15.9399995803833,-0.1659842663862574
4487,2002-07-09,15.454999923706055,16.075000762939453,15.449999809265135,15.970000267028807,1072000.0,-0.02645669771930359,-1.3809534189641017,2.9428719346048946,49.7213615855734,70.19848115857356,0.5538944915856057,0.0035663675357504587,-0.6184174538673624,-0.8008056725503678,17.953338461977417,0.6250009536743182,0.8715256694520939,-0.1511249542236328,-1.435518305554865,1.1332683971076012,-0.7933216298892489,0.4910717214419833,1.47599585647583,0.32468276394651846,-63.80263704136677,0.6421966756656168,7,0.627500057220459,0.1087498664855957,-0.8606247901916504,-0.7874999046325684,-1.9549999237060547,1,-0.09899707153180637,-1.9230836947527397,15.875,-1.2857215147498977,16.084999084472653,-1.1276583656466415,15.595000267028807,-0.09899707153180637
4488,2002-07-10,14.760000228881836,15.649999618530273,14.704999923706055,15.524999618530273,1594200.0,-0.04496924608573927,-1.1599993024553572,1.4854347177959264,40.567063209614204,66.01485720732416,1.237115641103454,0.7668254656757831,0.0963756435054357,-0.09486485296841352,18.71835941955221,0.9449996948242188,0.7759724285643284,-0.8644996643066403,-2.084698388672148,0.35569906005886587,-1.4745990264893933,-0.2544003021238872,2.1117557124633777,3.5032048322747746,-55.729238869224666,0.6100993621827532,7,1.0874996185302734,0.8037495613098145,-0.16562509536743164,-0.09250020980834961,-1.010000228881836,2,-0.09451222467015852,-1.3809534189641017,15.454999923706055,-1.9230836947527397,15.875,-1.2857215147498977,16.084999084472653,-0.09451222467015852
4489,2002-07-11,14.46500015258789,14.699999809265135,13.899999618530273,14.649999618530273,2121400.0,-0.019986454723537217,4.614039431944484,0.24182956018749377,37.82809507495403,61.225904798896245,1.4861726897170282,1.114849646968496,0.39936445804094944,0.20739628232921703,19.524635021163228,0.8600006103515625,0.6582933858056386,-1.1568747520446774,-2.3872838673778105,0.07353436328845753,-1.7720793097112448,-0.5416701943781099,2.2767504276989747,23.789496170847038,-30.787194661953393,0.6152045576665671,7,0.9799995422363281,0.9799995422363281,0.08062481880187988,0.2024998664855957,-0.6900005340576172,3,-0.08814383399619141,-1.1599993024553572,14.760000228881836,-1.3809534189641017,15.454999923706055,-1.9230836947527397,15.875,-0.08814383399619141
4490,2002-07-12,14.420000076293945,14.725000381469727,14.0600004196167,14.510000228881836,1097400.0,-0.003110962725146882,1.5576899094010197,0.48648871568051305,32.33993944479694,55.68610620568372,1.381756622401305,1.1976249379471184,0.4514309170754096,0.263620922406016,20.985240147622225,0.6649999618530273,0.5887199551845406,-1.1868748188018792,-2.4697729804917685,0.0960233428880084,-1.828323899646822,-0.5454257379569363,2.0944104270523916,21.894756116365134,-25.846182205336586,0.6414490808449438,7,1.0249996185302734,1.0249996185302734,0.1256248950958252,0.24749994277954102,-0.2049999237060547,4,-0.08113731415420666,4.614039431944484,14.46500015258789,-1.1599993024553572,14.760000228881836,-1.3809534189641017,15.454999923706055,-0.08113731415420666
4491,2002-07-15,14.550000190734865,14.550000190734865,13.720000267028807,14.289999961853027,1211800.0,0.009015264476637252,5.384609177273168,-2.8888865341415024,34.65507213223522,50.057750559258984,1.0432249388455581,1.1205472445559206,0.3255595902701671,0.15605399946677778,22.67475418721307,0.8299999237060582,0.4914574547906412,-1.0539997100830067,-2.3465492382750863,0.23854981810907283,-1.7002744741790483,-0.40772494598696696,1.7552574418261866,35.24415069751859,-7.703110517197409,0.64627476409604,7,0.8049998283386213,0.8049998283386213,-0.00437521934509455,0.11749982833862127,-0.680000305175783,0,-0.11271479875079815,1.5576899094010197,14.420000076293945,4.614039431944484,14.46500015258789,-1.1599993024553572,14.760000228881836,-0.11271479875079815
4492,2002-07-16,14.670000076293945,14.670000076293945,14.204999923706055,14.5,1253800.0,0.008247414706942235,4.470587575312188,0.6538458716942331,38.75705423232387,46.705334228051605,0.6865962818080007,1.005431836467352,0.20713828802084322,0.0664782949901408,22.952985907812945,0.4650001525878906,0.32316929297045327,-0.9043748378753662,-2.255704078714068,0.44695440296333544,-1.580039458294717,-0.22871021745601539,1.376731819713882,49.22280458416085,4.703455616480397,0.6756646204193513,7,0.3274998664855957,0.684999942779541,-0.140625,-0.0025000572204589844,-0.4099998474121094,1,-0.13428767939900976,5.384609177273168,14.550000190734865,1.5576899094010197,14.420000076293945,4.614039431944484,14.46500015258789,-0.13428767939900976
4493,2002-07-17,15.0,15.234999656677244,14.649999618530273,14.670000076293945,1356000.0,0.02249488220789586,-2.1621551959667302,1.941175150624376,41.90781631297551,44.55976383891475,0.23382415944573687,0.6722934496002608,-0.10677736595884113,-0.23821453090196165,22.629769003387334,0.5850000381469709,0.11353304325611191,-0.5504999160766602,-1.9256976918169038,0.8246978596635834,-1.2380988039467802,0.13709897179346164,0.8140587331099258,84.48846525728455,39.6178718054401,0.6875988878701215,7,-0.0025000572204589844,0.35500001907348633,-0.47624993324279785,-0.33249998092651367,-0.6549997329711932,2,-0.09999999999999998,4.470587575312188,14.670000076293945,5.384609177273168,14.550000190734865,1.5576899094010197,14.420000076293945,-0.09999999999999998
4494,2002-07-18,14.850000381469727,15.28499984741211,14.800000190734865,14.829999923706055,977200.0,-0.009999974568684844,-11.125002980235575,0.06060746178077046,33.02107733567753,40.75426160081251,0.29841342975345775,0.8023942404632649,0.07957512729512217,-0.06695605655081138,21.665585581671685,0.4849996566772443,-0.1328786845168235,-0.6617495536804192,-2.0713534918169927,0.7478543844561543,-1.3665515227487077,0.043052415387867526,0.7546525050320874,72.20449951585023,31.05973456493217,0.7048019690682872,7,0.14749956130981445,0.5049996376037598,-0.36687541007995605,-0.18250036239624023,-1.0750007629394531,3,-0.07407409785944108,-2.1621551959667302,15.0,4.470587575312188,14.670000076293945,5.384609177273168,14.550000190734865,-0.07407409785944108
4495,2002-07-19,14.300000190734865,14.875,13.984999656677244,14.869999885559082,1736200.0,-0.037037048929720484,2.068967104808827,-28.49933244325759,24.889849472674356,37.07636986675834,0.6354034096905892,1.313616852957427,0.6428781838472428,0.5031168818794463,20.996701126716317,0.8900003433227557,-0.3060209927643758,-1.1443747520446763,-2.6520597713016283,0.36331026721227566,-1.8982172616731514,-0.3905322424162012,1.1161874338196487,37.06070793731482,0.6940616741564085,0.753842509628476,7,0.5975003242492658,1.0549998283386213,0.18062496185302557,0.21249961853027166,-0.33500003814697443,4,-0.036713326237907684,-11.125002980235575,14.850000381469727,-2.1621551959667302,15.0,4.470587575312188,14.670000076293945,-0.036713326237907684
4496,2002-07-22,13.425000190734865,14.664999961853027,13.350000381469727,14.18000030517578,1716200.0,-0.061188810372668545,-1.90607727820216,1.3245623134478168,19.98131473925494,33.7719202171674,1.2586877271300487,2.091468568775417,1.5223354905362267,1.3849624939435117,20.16451272894631,1.3149995803833008,-0.4542825651458706,-1.8896247386932359,-3.6190676300397033,-0.16018184734676666,-2.7543461843664705,-1.0249032930200013,1.8599996566772443,3.8759602049095196,-25.5497699723283,0.8647214456732345,7,1.074999809265135,1.7449998855590803,1.0737500190734846,1.0312499999999982,0.3450002670288068,0,0.05884543393885666,2.068967104808827,14.300000190734865,-11.125002980235575,14.850000381469727,-2.1621551959667302,15.0,0.05884543393885666
4497,2002-07-23,13.350000381469727,13.8100004196167,13.244999885559082,13.300000190734865,1006800.0,-0.005586577891961486,-6.062471315408319,-0.06622540815359634,22.621553740190294,31.77797472056474,1.121645165446596,2.066670486353434,1.6025442923464066,1.4703133314843377,19.169847716942172,0.5650005340576172,-0.6958634191377495,-1.833999586105346,-3.742753424940144,0.07475425272945202,-2.788376505522745,-0.879622666687947,1.7027995300292975,5.147083229122596,-21.73282797064372,0.954376919417399,7,0.9149994850158691,1.7674994468688965,1.2074997425079346,1.1062498092651367,0.125,1,0.03895127260154485,-1.90607727820216,13.425000190734865,2.068967104808827,14.300000190734865,-11.125002980235575,14.850000381469727,0.03895127260154485
4498,2002-07-24,13.675000190734865,13.75,12.470000267028807,13.295000076293945,2537600.0,0.02434455430550031,3.8301901051741423,7.599973297221309,29.617821369201792,30.86572208659227,0.7001845918556882,1.670592961680443,1.27253330946629,1.1459635565570263,19.76577609058353,1.2799997329711932,-0.8802552374038317,-1.4094997882843003,-3.417566947969119,0.5985673714005184,-2.413533368126709,-0.40546620844189185,1.1247077171325675,42.806397986815334,12.782095160018496,1.0040335798424094,7,0.20249986648559393,1.0549998283386213,1.0468749999999982,0.8837499618530256,-0.4149999618530291,2,0.04277879561152198,-6.062471315408319,13.350000381469727,-1.90607727820216,13.425000190734865,2.068967104808827,14.300000190734865,0.04277879561152198
4499,2002-07-25,13.350000381469727,14.0,13.0649995803833,13.524999618530273,1193000.0,-0.023765982064507307,-1.5100654130237203,-0.46052416936246676,19.91199334588957,29.48483918671367,0.9503256619438449,1.9037861133622975,1.5763111044112925,1.4612675568417508,20.848534260242907,0.9350004196166992,-1.0183213422521629,-1.6142496109008793,-3.7379654406419647,0.5094662188402044,-2.676107525771421,-0.5523916960303374,1.0769543038635252,36.590445411557155,7.415101124722238,1.061857914870542,7,0.5274996757507324,1.3799996376037598,1.469374656677246,1.2749996185302734,-0.1750001907348615,3,0.07453182450392859,3.8301901051741423,13.675000190734865,-6.062471315408319,13.350000381469727,-1.90607727820216,13.425000190734865,0.07453182450392859
4500,2002-07-26,13.829999923706055,14.015000343322756,13.5,13.600000381469727,1069600.0,0.035955020862964426,-1.3953487340536979,-1.3142888283378746,28.764271448072193,28.830305777362227,0.42223593906527057,1.2956828580388269,1.0830504383084758,0.9761410906266637,20.90971499664486,0.6649999618530291,-1.0509049070558323,-1.0107501029968269,-3.0942974191846098,1.0727972131909578,-2.0525237610907183,0.03102355509706456,0.28384205469848567,61.95899069526563,30.94339971866824,1.041773658093892,7,0.0475001335144043,0.9000000953674316,1.1581249237060547,0.963749885559082,-0.9549999237060547,4,-0.003976883982588109,-1.5100654130237203,13.350000381469727,3.8301901051741423,13.675000190734865,-6.062471315408319,13.350000381469727,-0.003976883982588109
4501,2002-07-29,14.470000267028807,14.65999984741211,13.829999923706055,13.989999771118164,853000.0,0.04627623621499266,-1.0749993145467485,2.0869628315061375,40.218471965283584,28.992685525468865,-0.2573711071904974,0.5159548631754163,0.43920906001667603,0.3320886767965039,19.95059024416024,0.8299999237060547,-1.0290816242446468,-0.26524977684021245,-2.1852505987579196,1.654751045077493,-1.225250187799066,0.6947506341186411,-2.0,91.32421841149174,54.09551617303861,0.9600004109588529,7,-0.5925002098083478,0.2599997520446795,0.5468745231628436,0.3237495422363299,-1.2250003814697248,0,-0.03489979993929948,-1.3953487340536979,13.829999923706055,-1.5100654130237203,13.350000381469727,3.8301901051741423,13.675000190734865,-0.03489979993929948
4502,2002-07-30,14.4399995803833,14.789999961853027,14.175000190734865,14.3149995803833,660600.0,-0.0020733024251468057,-2.037045060658597,0.26041639761820184,46.338665253104516,29.485002074372087,-0.294384700634156,0.39282675716052395,0.46469913270282603,0.35722292881713713,18.86718601961103,0.6149997711181623,-0.9781251749975013,-0.18525047302246023,-1.885251575169793,1.5147506291248742,-1.0352510240961266,0.6647500780512061,-1.9261993217468287,84.9137746763262,41.62542874654599,0.850000551073667,7,-0.5624995231628418,0.29000043869018555,0.6693749427795375,0.44624996185302557,-1.6949996948242188,1,-0.04639883255466437,-1.0749993145467485,14.470000267028807,-1.3953487340536979,13.829999923706055,-1.5100654130237203,13.350000381469727,-0.04639883255466437
4503,2002-07-31,14.75,14.765000343322756,14.300000190734865,14.354999542236328,767400.0,0.021468173727500206,1.1882301198709107,3.160003662109375,53.249713027777695,31.732628262383216,-0.7192095414489597,-0.011485398748645181,0.16207919886297972,0.04139489038606925,19.275931222405468,0.4650001525878906,-0.9401039764696222,0.18424992561340403,-1.4014565634621263,1.7699564146889362,-0.6086033189243611,0.9771031701511692,-2.145151753234865,97.6811621445007,49.78131919746025,0.7928532445377657,7,-1.0774998664855957,-0.019999980926513672,0.40687513351440074,0.18375015258788885,-1.4750003814697266,2,-0.0864406521037474,-2.037045060658597,14.4399995803833,-1.0749993145467485,14.470000267028807,-1.3953487340536979,13.829999923706055,-0.0864406521037474
4504,2002-08-01,14.074999809265135,14.725000381469727,14.039999961853027,14.68000030517578,598200.0,-0.045762724795584075,-1.0296302994254045,-1.5316450500738794,46.56031661604806,34.14045794498029,-0.18517759126937428,0.57318916977386,0.8393475150411298,0.7087387747216596,20.508240613583915,0.7100000381469727,-0.9549767666729974,-0.4147502422332785,-1.9371907258467527,1.1076902413801957,-1.1759704840400147,0.3464699995734577,-1.3827454938964845,44.5736299433043,-6.342394610806792,0.761220241806737,8,-0.444999694824217,0.6550002098083514,1.2025003433227557,0.9125003814697283,-0.7449998855590803,3,-0.05790405622931594,1.1882301198709107,14.75,-2.037045060658597,14.4399995803833,-1.0749993145467485,14.470000267028807,-0.05790405622931594
4505,2002-08-02,13.390000343322756,14.074999809265135,13.390000343322756,14.074999809265135,762200.0,-0.048667813515099634,1.0,1.1322295941449114,39.58707440783156,36.31887568593325,0.3991370759279427,1.1024574846207127,1.5180573434386666,1.387369962883783,21.776694986565047,0.6849994659423793,-1.0335954229794098,-0.9649997711181619,-2.365086077245641,0.43508653500931693,-1.6650429241819023,-0.2649566180544216,-0.6138362020947294,0.0,-50.713232396630865,0.7000431530637394,8,0.2399997711181623,1.3399996757507306,1.887499809265135,1.5974998474121076,0.1300001144409162,4,-0.016056769759166256,-1.0296302994254045,14.074999809265135,1.1882301198709107,14.75,-2.037045060658597,14.4399995803833,-0.016056769759166256
4506,2002-08-05,13.239999771118164,13.744999885559082,13.085000038146973,13.395000457763672,598200.0,-0.011202432289659559,-1.8387080896166437,0.22627855108217873,37.23214100210046,37.942274270589934,0.5812614625577304,1.101397992570993,1.6511107449135842,1.530344783169042,23.010790437752465,0.6599998474121094,-1.0719635706885633,-0.9832503318786614,-2.2726249424290508,0.306124278671728,-1.627937637153856,-0.3385630266034667,-0.383282197065137,9.090893836187272,-40.08370384097541,0.6446873052751951,8,0.3900003433227539,1.4900002479553223,2.21625018119812,1.885000228881836,0.4850006103515625,0,-0.02756795902023934,1.0,13.390000343322756,-1.0296302994254045,14.074999809265135,1.1882301198709107,14.75,-0.02756795902023934
4507,2002-08-06,13.925000190734865,14.244999885559082,12.949999809265135,13.274999618530273,1407400.0,0.051737192708338764,1.0077521156415188,-4.193533501507425,40.97397438387925,39.20406904999854,-0.015195713278741252,0.3118873396700277,0.9516154428860304,0.8421906176630838,24.704974897036,1.295000076293947,-1.0063145962949829,-0.2217499256134019,-1.378106557933826,0.9346067067070223,-0.799928241773614,0.3564283905468102,-0.9909513211698382,53.71901347544049,8.639131629683206,0.5781783161602119,8,-0.055000305175783026,0.8049998283386213,1.8781251907348615,1.4250001907348615,-0.6000003814697301,1,-0.04883305535810534,-1.8387080896166437,13.239999771118164,1.0,13.390000343322756,-1.0296302994254045,14.074999809265135,-0.04883305535810534
4508,2002-08-07,13.364999771118164,14.114999771118164,12.949999809265135,13.920000076293945,2580600.0,-0.040215469439584095,1.465609181111393,-0.8538458716942353,38.3346408581838,41.2510298846979,0.5545204951261571,0.8031997418774708,1.4999056744171249,1.3955093861057186,25.732647019573985,1.1649999618530291,-0.8266130771971785,-0.7120003223419182,-1.880829671748831,0.4568290270649946,-1.2964149970453747,-0.1275856476384618,1.4250001907348633,23.38027200394587,-17.513874077758395,0.5844146747034565,8,0.505000114440918,1.3650002479553223,2.4381256103515625,1.9850006103515625,0.13000011444091797,2,-0.04638981639931672,1.0077521156415188,13.925000190734865,-1.8387080896166437,13.239999771118164,1.0,13.390000343322756,-0.04638981639931672
4509,2002-08-08,13.1899995803833,13.5,12.859999656677244,13.324999809265135,1235200.0,-0.013093916478250867,1.6391733522101692,0.24324352189153572,40.73455509752311,42.58106140130356,0.7872226445374775,0.9252189435504548,1.6559238209431548,1.5672931096017262,25.82142038272518,0.6400003433227557,-0.6758467216480799,-0.823250484466552,-2.04103227025365,0.39453130132054604,-1.432141377360102,-0.2143595915730021,1.563200378417969,23.826705355310857,-16.827275609283184,0.6088908928935493,8,0.6350002288818359,1.1825003623962402,2.6331253051757812,2.1800003051757812,0.29500007629394354,3,0.006444279063767988,1.465609181111393,13.364999771118164,1.0077521156415188,13.925000190734865,-1.8387080896166437,13.239999771118164,0.006444279063767988
4510,2002-08-09,13.25,13.5,13.095000267028807,13.1850004196167,826800.0,0.0045489326402963215,-2.306121813461183,-0.4814775569024774,48.309177586617075,43.48002869256283,0.7110741812127408,0.8148484917363312,1.577650197213723,1.4948121879515277,25.96223625271241,0.4049997329711932,-0.5837549400665658,-0.7047500610351562,-1.9523055107284648,0.5428053886581523,-1.3285277858818105,-0.08097233618850197,1.4274719467163095,28.15886490052189,-16.438951549605015,0.6237777248466544,8,0.5749998092651367,1.122499942779541,2.573124885559082,2.119999885559082,-0.19499969482422053,4,0.006037730091023041,1.6391733522101692,13.1899995803833,1.465609181111393,13.364999771118164,1.0077521156415188,13.925000190734865,0.006037730091023041
4511,2002-08-12,12.90999984741211,13.300000190734865,12.8100004196167,13.25,651400.0,-0.025660388874557793,1.227268983514449,-5.2308053464794515,45.95587925927588,43.43749691547077,0.9012982342166218,1.0811135276213975,1.8970644303948703,1.8225432783300803,25.83133562661922,0.48999977111816584,-0.41939396911509164,-0.9627501964569092,-2.2601625673694627,0.3346621744556444,-1.611456381913186,-0.3140440110006324,1.694773207702637,6.968603833572804,-40.85889890884624,0.6487061854562766,8,0.8775005340576172,1.4625000953674316,2.9131250381469727,2.4600000381469727,0.3900003433227557,0,0.04725024148422752,-2.306121813461183,13.25,1.6391733522101692,13.1899995803833,1.465609181111393,13.364999771118164,0.04725024148422752
4512,2002-08-13,12.699999809265135,12.96500015258789,12.640000343322756,12.795000076293945,1321800.0,-0.016266463255541375,-2.023265304311988,0.2794124246878173,40.845071431513645,42.059203404774756,0.937065443378863,1.1973474423546353,2.093365857034591,2.0163339038168804,25.99498819750108,0.32499980926513494,-0.3343827045825307,-1.0742502212524432,-2.4152054999048733,0.26670505739998696,-1.7447278605786583,-0.4037725819262281,1.797086887719729,4.067761980901701,-42.560970180128066,0.6704776393262155,8,0.9825005531311053,1.572500705718996,3.123125076293947,2.670000076293947,0.7750005722045916,1,0.08070870768492577,1.227268983514449,12.90999984741211,-2.306121813461183,13.25,1.6391733522101692,13.1899995803833,0.08070870768492577
4513,2002-08-14,13.5,13.505000114440918,12.5,12.520000457763672,1711800.0,0.06299214194879244,1.0303037308903853,-10.315755659288067,51.293099479359874,42.58506816736496,-0.06581519003231939,0.2942979421060645,1.2965789781896824,1.2051705491137437,26.85406896323979,1.005000114440918,-0.3462124116245562,-0.19925003051757884,-1.4133353586075081,1.0148352975723505,-0.8062926945625435,0.4077926335273858,0.8485197886918954,99.50247623168684,49.47226160812383,0.6070426640449651,8,-0.12750005722045898,0.559999942779541,2.323124885559082,1.869999885559082,0.14999961853027344,2,-0.01296297709147154,-2.023265304311988,12.699999809265135,1.227268983514449,12.90999984741211,-2.306121813461183,13.25,-0.01296297709147154
4514,2002-08-15,13.75,13.854999542236328,13.425000190734865,13.505000114440918,1262000.0,0.0185185185185186,-1.1234549877199733,0.25,49.28186828276409,43.662267486801916,-0.40986640176071987,-0.044624636129190876,1.0448652764722652,0.949419417055541,27.640803342529512,0.42999935150146307,-0.3975359016377933,0.10574998855590856,-0.9819191049569493,1.1934190820687665,-0.4380845582005204,0.6495845353123375,0.4136678098227051,92.2509536746386,41.92322230630259,0.5438345467564291,8,-0.377500057220459,0.12750005722045898,1.9556248188018799,1.619999885559082,0.039999961853027344,3,-0.018545462868430396,1.0303037308903853,13.5,-2.023265304311988,12.699999809265135,1.227268983514449,12.90999984741211,-0.018545462868430396
4515,2002-08-16,13.774999618530273,13.93000030517578,13.625,13.75,713800.0,0.0018181540749289127,-1.218187114628331,0.10203930697038938,42.9868793349574,44.301682857119346,-0.4185228241545218,-0.11696974045342046,1.0250964737999428,0.9173186055792844,27.431747330047873,0.3050003051757795,-0.518926224796532,0.15699963569641184,-0.8885594092009956,1.2025586805938193,-0.365779886752291,0.6797791581451147,0.22230141031016082,89.16079345686202,42.20046902582395,0.5227795224487034,8,-0.4024996757507324,0.10250043869018555,1.6700000762939453,1.5950002670288086,-0.2899999618530291,4,-0.021052629392665723,-1.1234549877199733,13.75,1.0303037308903853,13.5,-2.023265304311988,12.699999809265135,-0.021052629392665723
4516,2002-08-19,14.21500015258789,14.425000190734865,13.770000457763672,13.824999809265135,1197200.0,0.03194196342958322,-1.620003929145685,15.600251773861366,47.903081850813415,45.071583686778695,-0.7886053425838142,-0.5214878204003988,0.5900669992937306,0.4667955243028672,26.307794863422334,0.6549997329711932,-0.5484647936836584,0.5575001716613777,-0.5166580484486172,1.6316583917713725,0.02042106160638113,1.0945792817163742,-1.7150001525878906,89.09090819015414,44.99275058892323,0.5370791100549974,8,-0.752500057220459,-0.33750009536743164,1.2299995422363281,1.1549997329711914,0.08500003814697443,0,-0.0816039278902807,-1.218187114628331,13.774999618530273,-1.1234549877199733,13.75,1.0303037308903853,13.5,-0.0816039278902807
4517,2002-08-20,13.869999885559082,14.3100004196167,13.6850004196167,13.9350004196167,557600.0,-0.02427015570351576,-1.8735667463223205,-0.1666678893249696,41.85185453365084,45.46238520627504,-0.5053726662223674,-0.14285741899880122,0.9340364337641169,0.7980026354760454,25.068764871841243,0.625,-0.4845937366623634,0.18649992942810023,-0.8814746090306649,1.2544744678868653,-0.34748733980128144,0.7204871986574819,-1.331499881744385,71.16881817222507,32.450301582074005,0.5339872692293824,8,-0.4074997901916504,0.007500171661376953,1.4850001335144043,1.4850001335144043,0.8150005340576172,1,-0.04109586874745974,-1.620003929145685,14.21500015258789,-1.218187114628331,13.774999618530273,-1.1234549877199733,13.75,-0.04109586874745974
4518,2002-08-21,14.260000228881836,14.300000190734865,13.8100004196167,13.899999618530273,668800.0,0.028118265792403285,1.227268983514449,-5.5384254232812,51.80840981834706,46.692813508588806,-0.8438007635644595,-0.513090299749976,0.5509814213897588,0.3979336593889897,23.10554280496279,0.48999977111816584,-0.37765555864527656,0.5472502708435059,-0.5513492909451365,1.6458498326321482,-0.0020495100508153286,1.096550051737827,-1.6837702213287358,83.5000038146971,43.64164787856399,0.5492997808943211,8,-0.7975001335144043,-0.38250017166137695,0.9162497520446777,1.0949997901916504,0.064999580383299,2,-0.055049076775061434,-1.8735667463223205,13.869999885559082,-1.620003929145685,14.21500015258789,-1.218187114628331,13.774999618530273,-0.055049076775061434
4519,2002-08-22,14.345000267028807,14.475000381469727,13.914999961853027,14.470000267028807,530400.0,0.0059607318921925945,7.296288447138057,-0.34722163353537067,60.57584989958434,48.055777098918504,-0.8356073681453378,-0.547812001447344,0.470027879602144,0.3068097289587861,21.452848965505076,0.5600004196166992,-0.33786301330910185,0.5825003147125223,-0.5368535116510511,1.7018541410760957,0.0228234015307347,1.1421772278943099,-1.7317948558120708,84.70587575312167,38.161373206046626,0.5596769131817867,8,-0.8575000762939435,-0.46750020980834783,0.8312497138977069,1.0099997520446795,-0.375,3,-0.04844898121723662,1.227268983514449,14.260000228881836,-1.8735667463223205,13.869999885559082,-1.620003929145685,14.21500015258789,-0.04844898121723662
4520,2002-08-23,13.774999618530273,14.4399995803833,13.649999618530273,14.4399995803833,564000.0,-0.03973514380537502,1.3759398711894255,5.319999694824219,55.42046090942786,49.10739728226872,-0.2048455869411363,0.01882190065494882,1.031006807022571,0.8705830525159826,19.820070594903562,0.7899999618530273,-0.2415214175146172,0.01524968147277761,-1.1036760664672105,1.1341754294127657,-0.5442131924972156,0.5747125554427708,-1.087322408503418,15.151501139784251,-34.63811192085353,0.559462873969994,8,-0.28749942779541016,-0.10249948501586914,1.4012503623962402,1.580000400543213,0.5150003433227539,4,0.0010889541733689612,7.296288447138057,14.345000267028807,1.227268983514449,14.260000228881836,-1.8735667463223205,13.869999885559082,0.0010889541733689612
4521,2002-08-26,13.96500015258789,14.024999618530273,13.600000381469727,13.845000267028807,563200.0,0.013793142600311059,2.5416777598079925,-0.1804509660793111,50.45044967642755,50.1746615317036,-0.25642195531676215,-0.22235190669688976,0.8376331386201752,0.6740795192420421,19.235104158800223,0.4249992370605469,-0.14435304585197883,0.2305002212524414,-0.8428022380695168,1.3038026805743996,-0.3061510084085377,0.7671514509134205,-1.2058300157033202,41.714259556361604,-7.265258577519525,0.5366512296609793,8,-0.47749996185302734,-0.33500003814697266,1.161250114440918,1.3899998664855957,-0.32499980926513494,0,-0.034371678529605765,1.3759398711894255,13.774999618530273,7.296288447138057,14.345000267028807,1.227268983514449,14.260000228881836,-0.034371678529605765
4522,2002-08-27,13.770000457763672,14.03499984741211,13.635000228881836,13.904999732971193,755000.0,-0.013963458123420258,1.0253170669287062,-1.12499503294153,54.969330322142774,50.58313162534614,0.11881348560165605,-0.08445031365435085,1.005808409174307,0.8596598116991423,18.819793427331586,0.39999961853027344,-0.10844486399152231,0.0690004825592041,-0.9521425194362809,1.0901434845546891,-0.4415710184385375,0.5795719835569457,-0.9421971110956946,19.428580147879465,-31.434587778347854,0.5105715009977422,8,0.17999982833862305,-0.1400003433227539,1.0649995803833008,1.3999996185302734,0.12999916076660156,1,0.03848944919042285,2.5416777598079925,13.96500015258789,1.3759398711894255,13.774999618530273,7.296288447138057,14.345000267028807,0.03848944919042285
4523,2002-08-28,13.475000381469727,13.755000114440918,13.449999809265135,13.725000381469727,695000.0,-0.02142338899688423,-1.0333276113092504,1.8518617941888889,53.39690855121387,51.04035832184056,0.4580648486817509,0.11608408368581635,1.263071915062815,1.1452656806163652,18.4892859817784,0.32000064849853693,-0.03169056976999762,-0.16224961280822825,-1.0593062569125102,0.7348070312960537,-0.6107779348603692,0.28627870924391274,-0.5813091534096788,2.4390788534702854,-49.70239677900896,0.4485283220521409,8,0.4874997138977051,0.1549997329711914,1.2162494659423828,1.6424994468688965,0.8599996566772461,2,0.08979591865621872,1.0253170669287062,13.770000457763672,2.5416777598079925,13.96500015258789,1.3759398711894255,13.774999618530273,0.08979591865621872
4524,2002-08-29,13.260000228881836,13.614999771118164,12.75,13.449999809265135,2221200.0,-0.015955483970416018,2.3269253694116006,0.759998321533196,50.11494509908123,51.832365628965434,0.66631962989816,0.2813192774947506,1.4323040357617742,1.3485280917849778,18.204144674918926,0.8649997711181641,0.09842452542093483,-0.33649978637695277,-1.2238206180641917,0.5508210453102862,-0.7801602022205714,0.10716062946666582,1.2150001525878906,30.177535829101522,-23.96495457493804,0.4436604158436191,8,0.35249996185302734,0.38499975204467773,1.0437498092651367,1.4699997901916504,0.564999580383299,3,0.0803167090497936,-1.0333276113092504,13.475000381469727,1.0253170669287062,13.770000457763672,2.5416777598079925,13.96500015258789,0.0803167090497936
4525,2002-08-30,13.175000190734865,13.470000267028807,13.125,13.265000343322756,656600.0,-0.006410259176453881,-2.63157155046922,0.4736860597603807,53.23565570954848,52.424873835491546,0.7344998087146148,0.36826743632576076,1.468879342024028,1.4179036892984342,17.243459672878966,0.3450002670288068,0.10323116726127424,-0.41074981689452983,-1.3136766905935549,0.4921770568044952,-0.8622132537440415,0.040713619954981795,1.2655001831054662,33.073948731650255,-25.918903311219744,0.45146343684951207,8,0.4374999999999982,0.4699997901916486,1.1287498474121076,1.5549998283386213,0.9749994277954084,4,0.06034156089447462,2.3269253694116006,13.260000228881836,-1.0333276113092504,13.475000381469727,1.0253170669287062,13.770000457763672,0.06034156089447462
4526,2002-09-03,12.875,13.420000076293945,12.864999771118164,13.135000228881836,1169600.0,-0.022770412629355086,-2.964278172492013,2.8888865341414824,52.09080159415064,53.56253461999153,0.9213180736486493,0.6740811964867657,1.7039617202396986,1.707361958084718,16.072587496947456,0.5550003051757812,0.0958812766670647,-0.6925000190734867,-1.6385751876770556,0.2535751495300822,-1.165537603375272,-0.21946243477170135,1.5316903663635237,9.727627614255391,-53.89078288451384,0.4730375843017845,9,0.7375001907348633,0.7699999809265137,1.4287500381469727,1.8550000190734863,1.1649999618530273,1,0.10990290965848759,-2.63157155046922,13.175000190734865,2.3269253694116006,13.260000228881836,-1.0333276113092504,13.475000381469727,0.10990290965848759
4527,2002-09-04,13.244999885559082,13.260000228881836,12.5,12.854999542236328,1327000.0,0.028737855189054917,2.61903983397025,-1.5,46.60452760130085,52.98432548476418,0.5066144763723468,0.264064040726641,1.2738586960118958,1.324393845581696,15.851050757377822,0.7600002288818359,0.13288303013205116,-0.28850011825561594,-1.2293403373326335,0.6523401008214016,-0.7589202277941247,0.18191999128289282,1.1285566734771706,59.362535268848745,0.2715183174648246,0.4704201095385084,9,0.24250030517578125,0.40000009536743164,1.0587501525878906,1.4850001335144043,1.5200004577636737,2,0.029822609375356857,-2.964278172492013,12.875,-2.63157155046922,13.175000190734865,2.3269253694116006,13.260000228881836,0.029822609375356857
4528,2002-09-05,12.744999885559082,13.19499969482422,12.725000381469727,13.03499984741211,1024800.0,-0.03775009470140844,-1.8484895774631713,-0.7435889911846336,37.45318842570951,50.41514087655586,0.8594970851598109,0.7538857415984399,1.716297087597841,1.8148931043966439,15.617541897122104,0.5199995040893555,0.09242122074453896,-0.7575001239776604,-1.7605194211496258,0.24551917319430494,-1.259009772563644,-0.25599047539167685,1.5536144111157206,21.97308841717401,-31.56338705205399,0.501509648585983,9,0.7249999046325684,0.8875002861022949,1.5587501525878906,1.9850001335144043,1.9099998474121112,3,0.09062375389111477,2.61903983397025,13.244999885559082,-2.964278172492013,12.875,-2.63157155046922,13.175000190734865,0.09062375389111477
4529,2002-09-06,13.274999618530273,13.279999732971193,12.699999809265135,12.774999618530273,873400.0,0.0415849146904832,1.2745084839577072,-1.7241381578298316,44.45676537508352,49.196952483850936,0.1807655412234368,0.24304136199394755,1.1308061759258052,1.2713525606933072,15.207074206846311,0.5799999237060582,0.12705439774180682,-0.23175039291381871,-1.2299029267940398,0.7664021409664024,-0.7308266598539284,0.26732587402629093,0.9516701062775379,79.89684589512156,29.591539365311476,0.4990762669401104,9,-0.00749969482421875,0.33750057220458984,0.9262504577636719,1.455000400543213,1.6050004959106445,4,0.0798493747703819,-1.8484895774631713,12.744999885559082,2.61903983397025,13.244999885559082,-2.964278172492013,12.875,0.0798493747703819
4530,2002-09-09,13.329999923706055,13.699999809265135,12.920000076293945,13.375,921200.0,0.004143149284841163,1.2446045337285316,-0.09000015258789062,39.2727294585583,47.95498357075435,0.06258529535748636,0.20484422011904613,1.0022400537906613,1.2044308304858333,14.454795950345883,0.7799997329711896,0.06358067878668727,-0.18075008392333913,-1.1752047411399271,0.8137045732932489,-0.6779774125316322,0.316477244684954,0.827603012109444,69.16667130258432,22.785672347303944,0.4972273286082939,9,-0.0625,0.1575002670288086,0.8500001430511475,1.4000000953674316,2.560000419616701,0,0.03713427519821466,1.2745084839577072,13.274999618530273,-1.8484895774631713,12.744999885559082,2.61903983397025,13.244999885559082,0.03713427519821466
4531,2002-09-10,13.520000457763672,13.71500015258789,13.295000076293945,13.385000228881836,617400.0,0.014253603536765302,-1.6666626299568275,-3.0,45.591949167505234,46.91305233135017,-0.22034871300628645,0.06628503712002853,0.7303381177535844,1.0043708846240946,13.336419156692914,0.4200000762939453,-0.05856579758403235,-0.021249580383301492,-0.9746970744339016,0.9321979136672986,-0.49797332740860156,0.4554741666419986,0.5712983606192061,83.95064441688514,39.02365062675909,0.47672374702529974,9,-0.3925004005432129,-0.032500267028808594,0.6599996089935303,1.2099995613098145,1.0149993896484375,1,0.0465975694849059,1.2446045337285316,13.329999923706055,1.2745084839577072,13.274999618530273,-1.8484895774631713,12.744999885559082,0.0465975694849059
4532,2002-09-11,13.725000381469727,14.0,13.470000267028807,13.524999618530273,639400.0,0.015162715737064625,-2.419359006700315,1.4814846211446897,42.932634090074174,45.75035516900132,-0.4832188018022361,-0.061120823954924575,0.4421960215549081,0.7928364811506512,11.77092517949278,0.5299997329711932,-0.11445038385817341,0.13250031471252477,-0.7370520227462993,1.0020526521713489,-0.3022758540168873,0.5672764834419368,0.3026464841778367,78.84618629364805,37.19569619130219,0.43477616872941244,9,-0.47500038146972656,-0.23750019073486328,0.4549996852874756,1.0049996376037598,1.1499996185302734,2,0.022950788461076232,-1.6666626299568275,13.520000457763672,1.2446045337285316,13.329999923706055,1.2745084839577072,13.274999618530273,0.022950788461076232
4533,2002-09-12,13.324999809265135,13.704999923706055,13.300000190734865,13.699999809265135,494200.0,-0.02914393887701716,1.1038934659723965,-1.8749928474699118,37.56097697133676,44.355469821474166,-0.1192766455100287,0.34266559608173175,0.7752587068021946,1.184908197240114,11.227356669289772,0.4250001907348615,-0.1688226474856105,-0.25875024795532475,-1.1357120959012974,0.6182115999906479,-0.697231171928312,0.17973067601766246,0.6750001907348651,48.07691602311993,11.382196020294636,0.4384809239729865,9,-0.07499980926513494,0.16250038146972834,0.9750001430511492,1.4050002098083514,1.8950004577636719,3,0.10806758384014081,-2.419359006700315,13.725000381469727,-1.6666626299568275,13.520000457763672,1.2446045337285316,13.329999923706055,0.10806758384014081
4534,2002-09-13,13.494999885559082,13.510000228881836,13.020000457763672,13.324999809265135,686600.0,0.012757979641826456,3.8999790192450745,-0.4533335367838589,46.21622158019637,43.575532695990596,-0.2821025268834969,0.16082775324518295,0.5500381057098682,1.0098033676874891,11.393629999212099,0.48999977111816406,-0.2330172913450479,-0.07600016593933034,-0.9501952772037434,0.7981949453250827,-0.5130977215715369,0.3610973896928762,0.505000114440918,53.24072684116553,13.25000598971716,0.43709755563220687,9,-0.24499988555908203,-0.00749969482421875,0.8050000667572021,1.2350001335144043,2.0,4,0.08595775155607233,1.1038934659723965,13.324999809265135,-2.419359006700315,13.725000381469727,-1.6666626299568275,13.520000457763672,0.08595775155607233
4535,2002-09-16,13.484999656677244,13.550000190734865,13.18000030517578,13.5,419200.0,-0.0007410321575873624,5.4347400631907545,-0.08823727406344567,43.18181387156665,42.58564517125904,-0.24977052079326612,0.15598540162926078,0.4877665354458589,1.0145489568325292,11.661399310715845,0.3699998855590856,-0.2719247340756752,-0.07150039672851705,-0.9410564159668677,0.7980556225098336,-0.5062784063476933,0.3632776128906592,0.4550003433227552,47.44892001198887,7.359118682864242,0.4347780096191754,9,-0.23499965667724432,0.002500534057618964,0.6137502193450945,1.245000362396242,1.7350006103515625,0,0.10344831244196029,3.8999790192450745,13.494999885559082,1.1038934659723965,13.324999809265135,-2.419359006700315,13.725000381469727,0.10344831244196029
4536,2002-09-17,13.05500030517578,13.65999984741211,12.829999923706055,13.520000457763672,1477600.0,-0.031887234886842974,1.2281909092305565,30.999300654837825,40.47936152856043,41.90507116317677,0.23294351270482494,0.52135474964434,0.8457773037463063,1.4359415367233144,12.898566354236227,0.8299999237060547,-0.2900116977233935,-0.44349975585937607,-1.2823217456160467,0.3953222338972946,-0.8629107507377114,-0.024088760981040735,0.8273996948242193,19.23080058100755,-22.502881250840268,0.41941099487833566,9,0.2949995994567889,0.4324998855590838,1.0437495708465594,1.6749997138977069,1.9449996948242205,1,0.2171581747893958,5.4347400631907545,13.484999656677244,3.8999790192450745,13.494999885559082,1.1038934659723965,13.324999809265135,0.2171581747893958
4537,2002-09-18,13.300000190734865,13.614999771118164,12.975000381469727,13.09000015258789,932400.0,0.01876674682741708,-1.9090909090909092,-0.4516128370673622,47.63832457094321,43.03675295709163,-0.003837691265525578,0.2439709191528312,0.5436914357440958,1.1860273193363344,14.078704756861196,0.6399993896484375,-0.31242656060504537,-0.16999988555908097,-0.9942828168208138,0.6542830457026518,-0.5821413511899465,0.24214158007178455,0.5271038092651334,53.714316231864046,6.720550098341548,0.41214146563086607,9,0.0499997138977033,0.18749999999999822,0.7799999713897687,1.4299998283386213,1.6700000762939418,2,0.09285711571174105,1.2281909092305565,13.05500030517578,5.4347400631907545,13.484999656677244,3.8999790192450745,13.494999885559082,0.09285711571174105
4538,2002-09-19,13.475000381469727,14.0,13.005000114440918,13.300000190734865,2068800.0,0.013157908889112058,-1.6013057229159733,0.8333340902175584,52.93315278144964,43.9785737800212,-0.07196553393200311,0.007531256781637907,0.33486713610334995,1.0097949395791463,15.020215013825503,0.994999885559082,-0.300894272808943,0.04425029754638743,-0.6916651281000679,0.7801657231928427,-0.3237074152768393,0.4122080103696142,-0.9750003814697266,55.12824065847539,5.759177696342476,0.36795771282322737,9,-0.06000041961669922,0.012499809265136719,0.502500057220459,1.2549996376037598,1.594999313354494,3,0.10389607264542233,-1.9090909090909092,13.300000190734865,1.2281909092305565,13.05500030517578,5.4347400631907545,13.484999656677244,0.10389607264542233
4539,2002-09-20,13.649999618530273,14.0,13.34000015258789,13.9350004196167,1527200.0,0.012986956000476058,2.1807224485762675,-1.6285742312031162,56.324892321156824,45.87325854253214,-0.21029137383447072,-0.23421361310828104,0.13689010589138562,0.830217567460318,16.107531933800697,0.6599998474121094,-0.283440956045375,0.25399956703186,-0.35480086801574373,0.8628000020794637,-0.05040065049194098,0.558399784555661,-1.119999618530274,70.08543943190358,17.884528937651254,0.3044002175238015,9,-0.2349996566772461,-0.16249942779541016,0.06625032424926758,1.080000400543213,1.0050001144409197,4,0.11501836574172586,-1.6013057229159733,13.475000381469727,-1.9090909090909092,13.300000190734865,1.2281909092305565,13.05500030517578,0.11501836574172586
4540,2002-09-23,13.789999961853027,13.789999961853027,13.5600004196167,13.645000457763672,1069800.0,0.010256435694891763,2.1724183290253416,-0.5087687597249411,62.72600686910733,47.77704273159904,-0.3108700006057372,-0.3931916906435191,-0.023484257771322348,0.6861272822301423,17.01871412690201,0.22999954223632812,-0.17286282561804,0.3932498931884769,-0.21755016250661185,1.0040499488835657,0.08784986534093342,0.6986499210360204,-1.2305999618530272,82.05127996126616,23.466632790440507,0.305400027847544,9,-0.375,-0.30249977111816406,-0.16499996185302734,0.940000057220459,1.3299999237060547,0,0.12364031388125873,2.1807224485762675,13.649999618530273,-1.6013057229159733,13.475000381469727,-1.9090909090909092,13.300000190734865,0.12364031388125873
4541,2002-09-24,13.484999656677244,13.765000343322756,13.4399995803833,13.734999656677244,1554400.0,-0.022117498623604015,1.0967698271088049,-1.724143827732944,53.39942952456235,48.94002000209773,-0.012691307172147503,-0.13280458228644854,0.2529868952747538,0.9829472442303029,17.975958631317162,0.35000038146972656,-0.13427177627703735,0.11224961280822576,-0.4393937066002742,0.6638929322167257,-0.16357204689602334,0.38807127251247486,-0.8967876566772439,49.75604536700175,-8.369568461293696,0.2758216597042498,9,-0.06999969482421697,0.002500534057618964,0.14000034332275568,1.245000362396242,2.2400007247924822,1,0.1286615242509448,2.1724183290253416,13.789999961853027,2.1807224485762675,13.649999618530273,-1.6013057229159733,13.475000381469727,0.1286615242509448
4542,2002-09-25,14.300000190734865,14.300000190734865,13.399999618530273,13.630000114440918,1442000.0,0.06043756431644143,1.686568566328744,-2.6800003051757884,70.22106386862758,52.56891854624115,-0.8242268662102816,-0.9550277728483643,-0.5855291696585407,0.16242661329361852,18.591958374061047,0.9000005722045916,-0.05179051862201334,0.9007501602172869,0.23057121648518297,1.570929103949391,0.565660688351235,1.235839632083339,-1.6835524307348653,100.0,35.7604551819733,0.3350894718660516,9,-0.7350001335144061,-0.8125000000000018,-0.6300001144409197,0.42999982833862127,1.454999923706053,2,0.04895103496003261,1.0967698271088049,13.484999656677244,2.1724183290253416,13.789999961853027,2.1807224485762675,13.649999618530273,0.04895103496003261
4543,2002-09-26,14.6850004196167,14.75,14.0649995803833,14.31999969482422,1028400.0,0.026923092569696605,1.7676791029679508,0.5447771391481798,69.05405603942327,55.106455708377474,-1.1130750430829082,-1.3119966682411857,-1.000694543928093,-0.22064183817181515,19.154849714186632,0.6850004196166992,-0.0017959966408209738,1.2252503871917728,0.3417614813861949,2.1087392929973507,0.7835059342889839,1.6669948400945618,-2.001210562387305,95.3901001831596,31.76248713998809,0.44174445290278935,9,-0.8950004577636719,-1.0600004196166992,-1.015000343322754,0.04499959945678711,0.6699991226196289,3,0.019407547788108603,1.686568566328744,14.300000190734865,1.0967698271088049,13.484999656677244,2.1724183290253416,13.789999961853027,0.019407547788108603
4544,2002-09-27,14.324999809265135,14.795000076293945,14.260000228881836,14.595000267028807,781000.0,-0.02451485189409075,-1.6750017881410724,-0.7397258126464837,62.42196483479529,57.24425025984732,-0.6961668717053442,-0.9150322040354464,-0.6708285815944528,0.14995467742907387,18.75642923419588,0.5349998474121094,0.03922123968213498,0.8119997978210431,-0.1460322924812889,1.7700318881233752,0.3329837526698771,1.2910158429722092,-1.517237343469505,66.30823564156611,3.241599183210724,0.47901604515116597,9,-0.5124998092651349,-0.6774997711181623,-0.6549997329711896,0.4050002098083514,1.25,4,0.05200697350636152,1.7676791029679508,14.6850004196167,1.686568566328744,14.300000190734865,1.0967698271088049,13.484999656677244,0.05200697350636152
4545,2002-09-30,13.970000267028807,14.234999656677244,13.550000190734865,14.210000038146973,1166200.0,-0.024781818287126334,3.7241504048197225,0.8888865341414892,55.39567983354381,58.90161896040104,-0.2962934586582424,-0.5243006185734078,-0.3329792614818121,0.5049711319168235,18.235391659030164,0.7749996185302699,0.13622400304848448,0.4172502517700174,-0.5476795419644045,1.3821800455044393,-0.06521464509719266,0.8997151486372275,-1.0032587923933125,40.86024813298646,-18.75650412313351,0.4824648968672106,9,-0.08500003814697088,-0.32250022888183416,-0.2875001430511457,0.7599997520446795,1.3899993896484375,0,0.04903360435569093,-1.6750017881410724,14.324999809265135,1.7676791029679508,14.6850004196167,1.686568566328744,14.300000190734865,0.04903360435569093
4546,2002-10-01,14.289999961853027,14.399999618530273,13.489999771118164,13.9399995803833,1453000.0,0.0229062053477167,2.19298363025525,-1.4583363135684035,56.59275933204082,59.896556156078546,-0.47235904625699376,-0.772461177984173,-0.6385561734842788,0.18736824025220145,17.23645000495399,0.9099998474121094,0.18816334287814307,0.6664999485015866,-0.29669171012644036,1.6296916071296135,0.1849041191875731,1.1480957778156,-1.176997799084857,63.799286829591104,6.341672774343273,0.4815958293140136,10,-0.3899998664855957,-0.6424999237060547,-0.7099997997283936,0.440000057220459,0.9750003814697283,1,0.05808257004350792,3.7241504048197225,13.970000267028807,-1.6750017881410724,14.324999809265135,1.7676791029679508,14.6850004196167,0.05808257004350792
4547,2002-10-02,13.640000343322756,14.300000190734865,13.55500030517578,14.274999618530273,1157800.0,-0.045486327520324554,1.1751808151474008,-1.814281666039962,53.472993877137334,59.95653850004384,0.25808155042806646,-0.09628858479594449,0.021028379982194423,0.8367677127714774,15.736090529700888,0.7449998855590856,0.24171827188983208,-0.0032496929168690514,-0.9498185615442587,0.9433191757105206,-0.47653412723056476,0.47003474139682666,-0.39243834747252393,11.494294032704214,-45.20220087246463,0.47328443431369516,10,0.4274997711181623,0.007499694824216974,-0.08125019073486506,1.0899996757507306,1.5899991989135724,2,0.15285923648584432,2.19298363025525,14.289999961853027,3.7241504048197225,13.970000267028807,-1.6750017881410724,14.324999809265135,0.15285923648584432
4548,2002-10-03,13.899999618530273,14.199999809265135,13.505000114440918,13.645000457763672,1114400.0,0.01906152996064958,-1.5981304412928552,-0.40157393988090434,54.37837639440101,59.74025895262653,0.07231276832869327,-0.27965983532241623,-0.23664444360876757,0.5706884542875699,14.18679927311014,0.694999694824217,0.35499509261728335,0.19899959564208913,-0.6530358317359646,1.0510350230201428,-0.2270181180469386,0.6250173093311169,-0.528642576244545,31.417605481470222,-24.653718548000324,0.4260177136890271,10,0.19750022888183594,-0.2524995803833008,-0.10999941825866699,0.8300004005432129,1.5799999237060547,3,0.13345327674957042,1.1751808151474008,13.640000343322756,2.19298363025525,14.289999961853027,3.7241504048197225,13.970000267028807,0.13345327674957042
4549,2002-10-04,14.335000038146973,14.350000381469727,13.699999809265135,13.954999923706055,1322200.0,0.03129499507588429,2.1707283033701943,1.490201431638156,58.41584663252827,59.261352259673295,-0.28530474630755087,-0.6652854845421476,-0.653738384126445,0.1259684029088426,12.645744948005982,0.6500005722045916,0.4360794682511635,0.5809999942779545,-0.29109734281903243,1.4530973313749413,0.1449513257294619,1.017048662826447,-0.849751553140587,92.85718777116843,34.2206562422636,0.4360486685484932,10,-0.23750019073486328,-0.6875,-0.5387499332427979,0.39499998092651367,0.6149997711181623,4,0.07115448213289333,-1.5981304412928552,13.899999618530273,1.1751808151474008,13.640000343322756,2.19298363025525,14.289999961853027,0.07115448213289333
4550,2002-10-07,13.824999809265135,14.31999969482422,13.800000190734865,14.295000076293945,1295200.0,-0.03557727433028757,-1.0000000000000138,-1.2368424354827017,57.50486829349,59.717512122887484,0.25723312996362857,-0.12258466525123524,-0.14686291792491524,0.6245818173785143,11.937203349927913,0.5349998474121076,0.474101423350481,0.04624977111816264,-0.8029782381836963,0.8954777804200216,-0.37836423353276594,0.4708637757690912,-0.319999694824217,36.81319717796175,-25.70048783607475,0.424614004650929,10,0.27250003814697443,-0.1774997711181623,-0.19624972343444647,0.9050002098083514,1.300000190734865,0,0.12658228022738904,2.1707283033701943,14.335000038146973,-1.5981304412928552,13.899999618530273,1.1751808151474008,13.640000343322756,0.12658228022738904
4551,2002-10-08,14.149999618530273,14.19499969482422,13.635000228881836,13.864999771118164,1570200.0,0.02350812396014157,1.9866638183593561,-0.6063823095543885,58.1573840841825,58.37710325794913,0.04077117188697876,-0.4194731368856637,-0.49190767010053627,0.2910871460861486,11.339252892358662,0.5599994659423846,0.49489704827348113,0.3397496223449714,-0.5157802490983538,1.1952794937882967,-0.08801531337669033,0.7675145580666332,-0.5417995071411141,76.33127813761573,12.17972103371116,0.4277649357216623,10,-0.00749969482421875,-0.5024995803833008,-0.521249532699585,0.5800004005432129,0.8900003433227539,1,0.0855123724923923,-1.0000000000000138,13.824999809265135,2.1707283033701943,14.335000038146973,-1.5981304412928552,13.899999618530273,0.0855123724923923
4552,2002-10-09,14.039999961853027,14.265000343322756,13.8149995803833,14.119999885559082,1031400.0,-0.007773827536588396,1.4324310391933341,-0.280701636974475,55.490764186995804,56.870070829901636,0.12293968533961674,-0.3000481322289037,-0.40267728548599635,0.391746307839103,11.242363003197314,0.4500007629394549,0.4777711509259319,0.21399998664855957,-0.646505406778898,1.0745053800760171,-0.2162527100651701,0.6442526833622892,-0.4049997329711914,63.31357140196852,-1.8976086261061766,0.43025269671372895,10,0.10249996185302734,-0.3924999237060547,-0.41124987602233887,0.690000057220459,1.6450004577636719,2,0.08725073965798291,1.9866638183593561,14.149999618530273,-1.0000000000000138,13.824999809265135,2.1707283033701943,14.335000038146973,0.08725073965798291
4553,2002-10-10,14.765000343322756,14.789999961853027,14.020000457763672,14.039999961853027,1287000.0,0.051638203948687345,-1.0130722050463747,-9.062513411057887,59.78929409855684,56.577551859208484,-0.6587990755258506,-0.9609018139785999,-1.150444357709448,-0.33432209093205145,11.096340582473104,0.7699995040893555,0.5477200597609642,0.867000341415407,-0.0557268208264734,1.7897275036572875,0.4056367602944668,1.3283639225363473,-1.1300001144409197,97.83553036276804,31.867763608036128,0.46136358112093984,10,-0.62500047683716,-1.0175004005432147,-1.1987502574920672,-0.035000324249269354,1.3350000381469709,3,0.03149334155781869,1.4324310391933341,14.039999961853027,1.9866638183593561,14.149999618530273,-1.0000000000000138,13.824999809265135,0.03149334155781869
4554,2002-10-11,14.654999732971193,15.0649995803833,14.600000381469727,14.875,899200.0,-0.0074500919602964455,-1.8181857589970782,-0.3034484845136495,57.63459515732173,56.82632022851715,-0.555479872084204,-0.8005876143084834,-1.0431974517683376,-0.22476261810781573,10.673671323512293,0.4649991989135742,0.4757717855261596,0.6989997386932387,-0.2620994393276721,1.6600989167141496,0.21845014968278242,1.179549327703695,-0.9271995162963886,71.32866899683432,7.089863863724702,0.4805495890104556,10,-0.37750005722046076,-0.7725000381469744,-1.1037497520446795,0.07500028610229315,1.2250003814697248,4,0.05629476794933197,-1.0130722050463747,14.765000343322756,1.4324310391933341,14.039999961853027,1.9866638183593561,14.149999618530273,0.05629476794933197
4555,2002-10-14,14.880000114440918,14.925000190734865,14.40999984741211,14.635000228881836,788000.0,0.015353148111187931,2.074628565246951,-1.1136344917572385,62.488811190960575,57.48143710173045,-0.7127781661295494,-0.9652061301356039,-1.2463108302414856,-0.4492195996620012,10.1668199601422,0.5150003433227557,0.385402153855404,0.8542500972747806,-0.16372144949410128,1.8722216440436625,0.34526432389034056,1.3632358706592207,-1.018479961395263,87.06296854273829,20.12502591627259,0.5089857733844406,10,-0.5950002670288086,-0.9325003623962402,-1.440000057220459,-0.15000009536743164,1.0399999618530273,0,0.004704280529963301,-1.8181857589970782,14.654999732971193,-1.0130722050463747,14.765000343322756,1.4324310391933341,14.039999961853027,0.004704280529963301
4556,2002-10-15,15.890000343322756,16.020000457763672,14.984999656677244,15.0,2153200.0,0.06787635894583377,-1.249999222548977,3.6326561593765763,63.75432494551022,58.62380722043855,-1.6449327147012216,-1.8466015337643302,-2.2174007960241138,-1.4571488585020287,9.654510248427497,1.140000343322754,0.3705466407958333,1.7225003242492694,0.5039181587299417,2.941082489768597,1.1132092414896047,2.331791407008934,-1.908132247543337,94.10430554588433,30.053517002408142,0.6092910827596639,10,-1.1275000572204608,-1.4650001525878924,-2.5125002861022967,-1.1600003242492694,0.16499996185302201,1,-0.04814350703549364,2.074628565246951,14.880000114440918,-1.8181857589970782,14.654999732971193,-1.0130722050463747,14.765000343322756,-0.04814350703549364
4557,2002-10-16,14.53499984741211,14.875,14.204999923706055,14.800000190734865,2561200.0,-0.08527378644645778,2.2289163271355985,-0.29775307988466043,48.88888480732037,58.01386371076293,-0.16720930197685924,-0.41564431451056194,-0.8605160053074208,-0.11049037079305712,8.599812012111489,1.685000419616701,0.3862698176680137,0.30574984550476003,-0.851353235118312,1.462852926127832,-0.27280169480677685,0.8843013858162969,1.4850006103515625,25.749969482421875,-32.91819709561615,0.5785515403115361,10,0.29250049591064453,-0.1099996566772461,-1.2274997234344482,0.19500017166137695,1.9300003051757812,2,0.03474373028843414,-1.249999222548977,15.890000343322756,2.074628565246951,14.880000114440918,-1.8181857589970782,14.654999732971193,0.03474373028843414
4558,2002-10-17,14.875,14.989999771118164,14.5,14.515000343322756,938800.0,0.023391823609026474,-1.512817126997518,-1.3584875104813912,54.086182393813054,57.532789906461225,-0.3960053561437107,-0.6802595125762032,-1.1765889321906258,-0.4521899005063137,8.40762256822322,0.48999977111816406,0.3813476532121616,0.575750017166138,-0.5583915719387331,1.7098916062710092,0.008679222613702464,1.1428208117185736,1.1450004577636719,36.914593892492825,-19.92845938718012,0.5670707945524357,10,-0.047499656677246094,-0.4499998092651367,-1.5062499046325684,-0.14499998092651367,1.254999160766598,3,0.054453809722130986,2.2289163271355985,14.53499984741211,-1.249999222548977,15.890000343322756,2.074628565246951,14.880000114440918,0.054453809722130986
4559,2002-10-18,15.220000267028807,15.34000015258789,14.595000267028807,14.9399995803833,1094600.0,0.02319329526244074,1.8653816527895017,0.7777804268756264,59.300593548621485,57.73231493480917,-0.6730442115873689,-0.950332541900023,-1.48751807036707,-0.799375556366213,8.361103494935294,0.7449998855590838,0.4545553683771253,0.8422502517700181,-0.3196743207556221,2.0041748242956583,0.2612879655071989,1.4232125380328373,0.7637001800537124,55.922867474513424,-2.820376180328225,0.5809622862628196,10,-0.3924999237060529,-0.7950000762939435,-1.8512501716613752,-0.4900002479553205,0.9399995803833026,4,0.05781866616305331,-1.512817126997518,14.875,2.2289163271355985,14.53499984741211,-1.249999222548977,15.890000343322756,0.05781866616305331
4560,2002-10-21,15.494999885559082,15.5600004196167,14.774999618530273,15.19499969482422,1411800.0,0.0180683057625175,2.6511558277092586,1.0714266251592297,59.02621510945607,57.82885171539512,-0.76688877816561,-1.1500101225761803,-1.726482856375025,-1.0747840393194927,8.405029460238536,0.7850008010864258,0.5189531255147983,1.031999874114991,-0.1966298541467424,2.2606296023767243,0.4176850099841243,1.6463147382458576,0.4531265510559077,71.07435715013824,12.434863998064337,0.6143148641308671,10,-0.5774998664855957,-1.0699996948242188,-2.1262497901916504,-0.7649998664855957,0.2399997711181623,0,0.02484673970476403,1.8653816527895017,15.220000267028807,-1.512817126997518,14.875,2.2289163271355985,14.53499984741211,0.02484673970476403
4561,2002-10-22,15.220000267028807,15.640000343322756,15.050000190734865,15.350000381469727,916400.0,-0.01774763604784324,-1.51063752077286,-0.4333334392970874,62.53967965631396,58.612064545319356,-0.3622414826525997,-0.778266142597472,-1.4069400666380094,-0.8007985986555806,8.268490554940982,0.5900001525878906,0.52295512891566,0.6702502250671376,-0.5117485843262966,1.8522490344605718,0.07925082037042053,1.2612496297638547,0.6932636393280038,70.73171055893252,5.875497885396712,0.5909994046967174,10,-0.19999980926513494,-0.7950000762939435,-1.8512501716613752,-0.8475003242492658,1.1950006484985405,1,0.04599210229854944,2.6511558277092586,15.494999885559082,1.8653816527895017,15.220000267028807,-1.512817126997518,14.875,0.04599210229854944
4562,2002-10-23,15.0,15.25,14.8100004196167,15.25,1237400.0,-0.014454682205584102,2.5199966430664062,1.9230752301653995,58.785942540685,58.50058103888915,0.00922569152874786,-0.5303247969400608,-1.137264702368249,-0.5782720376134538,9.140665118973129,0.4399995803833008,0.5709952247643173,0.4152499675750736,-0.7770212555919365,1.6075211907420837,-0.18088564400843232,1.0113855791585795,0.8790986267037955,43.85963591402538,-24.184261775808118,0.5961356115835054,10,0.11250019073486328,-0.5024995803833008,-1.5812499523162842,-0.627500057220459,1.7250003814697266,2,0.07033335367838522,-1.51063752077286,15.220000267028807,2.6511558277092586,15.494999885559082,1.8653816527895017,15.220000267028807,0.07033335367838522
4563,2002-10-24,14.970000267028807,15.380000114440918,14.93000030517578,15.30500030517578,996200.0,-0.0019999821980795085,-1.1686739789364433,1.3400001525878906,55.422716239693216,58.25481671470821,0.07974921515011424,-0.5037039995336254,-1.0827046218069807,-0.5419828605671864,9.486724158130725,0.4499998092651385,0.5964634313802861,0.3710002422332739,-0.8330702258952805,1.5750707103618282,-0.23103499183100418,0.9730354762975519,0.8756163856150341,35.8851648441905,-27.821231498966647,0.6020352340642774,10,0.14249992370605646,-0.4574999809265119,-1.551250219345091,-0.5975003242492658,1.8149995803833026,3,0.09986639003953779,2.5199966430664062,15.0,-1.51063752077286,15.220000267028807,2.6511558277092586,15.494999885559082,0.09986639003953779
4564,2002-10-25,15.06999969482422,15.19499969482422,14.765000343322756,14.970000267028807,501600.0,0.006679988377532586,1.4571431685471998,-0.29850572062186315,61.43250447456231,58.13744930177507,0.0500740847497525,-0.5744821706624084,-1.1645347990362733,-0.6389594504245135,9.661173846083043,0.42999935150146484,0.6578062752185172,0.4337496757507342,-0.7806806969039162,1.6481800484053846,-0.173465510576591,1.0409648620780594,0.7428046232408647,34.857068743024556,-30.918875248945668,0.6072151863273251,10,0.042500495910642755,-0.3899993896484393,-1.6187496185302752,-0.7974991798400897,1.530000686645506,4,0.07033838668931325,-1.1686739789364433,14.970000267028807,2.5199966430664062,15.0,-1.51063752077286,15.220000267028807,0.07033838668931325
4565,2002-10-28,14.654999732971193,15.5,14.5,15.050000190734865,911200.0,-0.0275381533017256,-1.8368797396265781,-3.950027179873402,54.56187932567052,57.11606645512622,0.48031116839134036,-0.11123561829203155,-0.7366192475745645,-0.220005991276766,10.27891208541038,1.0,0.6251603300819433,-0.015500259399411576,-1.1887545705831748,1.1577540517843516,-0.6021274149912941,0.5711268961924709,1.1256484972067113,13.596463709775378,-48.74397585356965,0.5866271555918817,10,0.2675004005432111,0.055000305175779474,-1.2037496566772479,-0.5949997901916522,1.9250001907348615,0,0.10269533550757615,1.4571431685471998,15.06999969482422,-1.1686739789364433,14.970000267028807,2.5199966430664062,15.0,0.10269533550757615
4566,2002-10-29,15.119999885559082,15.229999542236328,14.5649995803833,14.675000190734865,1036600.0,0.031729796046445546,1.0000028681977107,-1.1265802002955134,59.16807882756049,58.25819912404179,-0.11778647376444873,-0.5384738526661277,-1.1972188791754448,-0.681022973182893,11.232603755817681,0.6649999618530273,0.6288120609350933,0.4079998970031742,-0.7673004552887832,1.5833002492951316,-0.17965027914280363,0.995650073149152,0.6291353784893854,61.9999885559082,-0.20837760692686658,0.5876501761459783,10,-0.04999971389770508,-0.4099998474121094,-1.6687498092651367,-1.242499828338623,1.859999656677246,1,0.040674588344775,-1.8368797396265781,14.654999732971193,1.4571431685471998,15.06999969482422,-1.1686739789364433,14.970000267028807,0.040674588344775
4567,2002-10-30,15.725000381469727,15.739999771118164,15.19499969482422,15.220000267028807,1175800.0,0.04001326061440458,1.0373876756502312,1.134832496099585,58.31888911018239,58.72849987030505,-0.5992513388934366,-1.0321829163419096,-1.7795758748805675,-1.2795196700738956,12.464287229472063,0.619999885559082,0.5999320171096407,0.9087503910064694,-0.23565910137248203,2.0531598833854208,0.33654564481699367,1.480955137195945,-1.5200004577636719,98.79037157926957,39.39127431261034,0.5722047461894757,10,-0.6050004959106445,-1.015000343322754,-2.2737503051757812,-1.8475003242492676,1.4099998474121094,2,0.04387920618880958,1.0000028681977107,15.119999885559082,-1.8368797396265781,14.654999732971193,1.4571431685471998,15.06999969482422,0.04387920618880958
4568,2002-10-31,15.755000114440918,15.9350004196167,15.494999885559082,15.69499969482422,799600.0,0.0019077731156396105,1.0952355002123055,0.1188126851874544,59.666083288443026,58.76910984139633,-0.5490323424251713,-0.9655915167752536,-1.798689448502401,-1.3010586594836795,13.74937907439806,0.4400005340576172,0.4806741160485615,0.8460000991821293,-0.28635960458349174,1.9783598029477503,0.27982024729931787,1.4121799510649407,-1.5193001937866217,87.45642839436515,28.344986642274776,0.5661798518828108,10,-0.5374999046325684,-1.0,-2.228749990463257,-1.877500057220459,0.7200002670288086,3,0.0615677727694659,1.0373876756502312,15.725000381469727,1.0000028681977107,15.119999885559082,-1.8368797396265781,14.654999732971193,0.0615677727694659
4569,2002-11-01,15.354999542236328,15.760000228881836,15.18000030517578,15.760000228881836,974600.0,-0.025388801605780498,1.8641922980921923,-6.749964237463444,54.0494404867462,58.21613488331746,-0.14289524390608932,-0.5114809580443982,-1.3949665340449524,-0.8968333259819836,15.169186103547233,0.5799999237060565,0.5605525889016629,0.394999551773072,-0.7202585041617269,1.5102576077078727,-0.16262947619432921,0.9526285797404732,-1.0513276016235356,59.58183221052338,3.840583967606399,0.5576290279674003,11,-0.13749933242797852,-0.5999994277954102,-1.6474995613098145,-1.4774994850158691,1.7450008392333984,4,0.0931292965032231,1.0952355002123055,15.755000114440918,1.0373876756502312,15.725000381469727,1.0000028681977107,15.119999885559082,0.0931292965032231
4570,2002-11-04,15.574999809265135,15.899999618530273,15.350000381469727,15.404999732971193,799000.0,0.014327598410124542,-2.92858310626703,-0.41975256314254294,46.89654692903759,56.47800902473119,-0.39152742049101796,-0.6257351892217766,-1.5902356539304332,-1.1145200033805,16.72735272888364,0.5499992370605469,0.5828887914251073,0.5274998188018785,-0.48244305499810913,1.5374426926018678,0.022528381901883776,1.0324712557018731,-1.2060747294921867,73.72259928300429,21.89076997859174,0.5049714368999945,11,-0.35749959945678533,-0.819999694824217,-1.8449997901916486,-1.697499752044676,1.3849992752075178,0,0.0658106314450706,1.8641922980921923,15.354999542236328,1.0952355002123055,15.755000114440918,1.0373876756502312,15.725000381469727,0.0658106314450706
4571,2002-11-05,15.359999656677244,15.600000381469727,14.850000381469727,15.600000381469727,1968400.0,-0.0138041833207595,5.249981125252822,-1.4117683357830062,60.48284271016032,56.66655348800622,-0.17274601392781364,-0.33248355657924655,-1.3586179943026426,-0.8966366812653828,17.687754087852365,0.75,0.5320976777040514,0.25199966430663956,-0.6729607625862908,1.1769600911995717,-0.2104805491398256,0.7144798777531047,-0.9284315633105464,47.004539841171315,-7.79077325480916,0.46248021344646595,11,-0.1424994468688947,-0.6049995422363263,-1.59374952316284,-1.4824995994567853,1.6400003433227557,1,0.0794271024933555,-2.92858310626703,15.574999809265135,1.8641922980921923,15.354999542236328,1.0952355002123055,15.755000114440918,0.0794271024933555
4572,2002-11-06,15.265000343322756,15.399999618530273,14.949999809265135,15.30500030517578,1018200.0,-0.006184851268091762,2.9130658329567143,0.16666600439481982,55.284558098543805,56.65120258343407,-0.04045785688847481,-0.1486248220260329,-1.2414760724562086,-0.8097358223993609,18.854012110384087,0.4499998092651385,0.45800271927692116,0.09575033187866389,-0.6819473169938579,0.8734479807511857,-0.293098492557597,0.4845991563149248,-0.7732949569060583,38.248843065645474,-18.031310903938575,0.3888488244362613,11,-0.04750013351440607,-0.5025000572204608,-1.4912502765655535,-1.5925002098083514,1.6850004196166974,2,0.11234845465717602,5.249981125252822,15.359999656677244,-2.92858310626703,15.574999809265135,1.8641922980921923,15.354999542236328,0.11234845465717602
4573,2002-11-07,15.229999542236328,15.524999618530273,15.104999542236328,15.270000457763672,703400.0,-0.0022928791548790795,-1.8965431059430164,1.0000238418807363,50.147918267292354,55.39735967151519,0.03945105959818207,-0.08116251161479937,-1.1747726534404386,-0.7865521602734074,19.480722596081485,0.4200000762939453,0.3764447653187766,0.03749957084655797,-0.7167621812359926,0.7917613229291085,-0.3396313051947182,0.4146304468878341,-0.6805623544916308,36.19042255977271,-19.303172735478043,0.37713087604127543,11,-0.012499332427978516,-0.4674992561340332,-1.3724994659423828,-1.5974993705749512,1.7250003814697266,3,0.1250821236968851,2.9130658329567143,15.265000343322756,5.249981125252822,15.359999656677244,-2.92858310626703,15.574999809265135,0.1250821236968851
4574,2002-11-08,15.479999542236328,15.645000457763672,15.3149995803833,15.425000190734865,734200.0,0.016414970946433183,-1.4000013871597556,-1.374952317375504,49.776447971601826,54.86564507661867,-0.1634643452185447,-0.28057161427371113,-1.3825802164081296,-1.0493906864042586,19.728840085668367,0.41500091552734375,0.3459070992381488,0.24624958038330114,-0.4736984467294878,0.9661976074960901,-0.11372443317309333,0.6062235939396956,-0.8751398252167508,59.999963669523446,6.209662273728448,0.3599740135563946,11,-0.22999954223632812,-0.6524991989135742,-1.607499599456787,-1.8474993705749512,0.8850002288818359,4,0.06427654190289811,-1.8965431059430164,15.229999542236328,2.9130658329567143,15.265000343322756,5.249981125252822,15.359999656677244,0.06427654190289811
4575,2002-11-11,14.949999809265135,15.574999809265135,14.914999961853027,15.484999656677244,489600.0,-0.03423770986072172,-1.181819328234463,-9.727384647396752,46.26038210368367,53.431456551743466,0.4612915192999001,0.26871854644255144,-0.812936548432786,-0.535801002863888,20.138365072925836,0.6599998474121076,0.33450694642114875,-0.287250137329103,-1.000607612485604,0.42610733782739807,-0.6439288749073544,0.06942860024914843,-0.2919344641416721,12.578543169653022,-37.45489274194065,0.3566787375782505,11,0.44250059127807795,-0.12249946594238104,-1.077499866485594,-1.317499637603758,1.1400003433227557,0,0.14381274913944453,-1.4000013871597556,15.479999542236328,-1.8965431059430164,15.229999542236328,2.9130658329567143,15.265000343322756,0.14381274913944453
4576,2002-11-12,15.125,15.300000190734865,14.80500030517578,15.024999618530273,551800.0,0.01170569852625758,1.1999957614546672,-0.1869166541886814,51.753155417591586,52.701930585900044,0.32081199182993814,0.03527653474970727,-0.9357705321186192,-0.7323079931197753,18.93274111173685,0.4949998855590856,0.2820218690910572,-0.0739999294281013,-0.7187243354685275,0.570724476612325,-0.39636213244831353,0.24836227359211094,-0.4158572518968082,38.09519484471019,-12.193768822929812,0.32236220302021273,11,0.24500036239624023,-0.2974996566772461,-1.252500057220459,-1.4774999618530273,1.754999160766598,1,0.12132225351885317,-1.181819328234463,14.949999809265135,-1.4000013871597556,15.479999542236328,-1.8965431059430164,15.229999542236328,0.12132225351885317
4577,2002-11-13,15.039999961853027,15.324999809265135,14.795000076293945,15.109999656677244,728200.0,-0.0056198372328577495,1.1199989318847736,-0.6999942779759116,50.96684638944786,51.735348708233914,0.33349706182004724,0.16869903559067367,-0.8104444677263167,-0.6686092423937655,19.15155853702174,0.5299997329711896,0.30638029074718176,-0.18424997329711879,-0.7547647978246932,0.3862648512304556,-0.469507385560906,0.10100743896666842,-0.2818229068892961,28.823503012487517,-22.325464031028194,0.2852574122637876,11,0.30749988555908203,-0.12249994277954102,-1.1449999809265137,-1.3924999237060547,1.6649999618530273,2,0.1303191518030753,1.1999957614546672,15.125,-1.181819328234463,14.949999809265135,-1.4000013871597556,15.479999542236328,0.1303191518030753
4578,2002-11-14,15.6850004196167,15.75,14.96500015258789,15.09000015258789,884600.0,0.042885668843060554,1.165518529577739,-8.50004087193482,57.382958568880085,52.10573960624878,-0.3603742719982659,-0.4347991857258968,-1.390673541718673,-1.326626374996307,19.471367604125813,0.7849998474121094,0.27912794915377326,0.4202504634857185,-0.16077847709651572,1.0012794040679527,0.12973599319460227,0.7107649337768347,-0.8900003433227539,93.193760672665,38.33228117419009,0.29051447029111693,11,-0.33750057220458984,-0.6649999618530273,-1.7900004386901855,-2.0375003814697266,1.4049997329711914,3,0.08065032256809257,1.1199989318847736,15.039999961853027,1.1999957614546672,15.125,-1.181819328234463,14.949999809265135,0.08065032256809257
4579,2002-11-15,16.100000381469727,16.5,15.68000030517578,15.699999809265135,2428200.0,0.02645839660507754,-2.7272748947164005,0.6722695675449579,67.34693877551018,54.37800536696796,-0.7359783634938957,-0.8226701700446508,-1.7518304279384473,-1.7537990008306963,19.711503837711764,0.8199996948242205,0.22333746128441767,0.7912504196166985,0.10139990647252972,1.4811009327608673,0.4463251630446141,1.136175676188783,-1.3050003051757812,76.53961076661994,15.778505416578497,0.34492525657208467,11,-0.4525003433227539,-0.7475004196166992,-2.156250476837158,-2.452500343322754,0.75,4,0.05310556037131464,1.165518529577739,15.6850004196167,1.1199989318847736,15.039999961853027,1.1999957614546672,15.125,0.05310556037131464
4580,2002-11-18,15.880000114440918,16.239999771118164,15.875,16.165000915527347,1241000.0,-0.013664612535166043,-1.4745660797010323,-0.7125009834752376,59.693875565027426,54.29034235084208,-0.5231821818491103,-0.6032781526057498,-1.4812064755182632,-1.5560763499368626,19.698272993569706,0.36499977111816406,0.147778072588018,0.5520001411437985,-0.17993624719725432,1.2839365294848495,0.18603194697327297,0.917968335314324,-0.9827000427246091,63.636368721270905,2.906726056109015,0.36596819417052556,11,-0.2325000762939453,-0.5275001525878906,-1.8000004291534424,-2.0975003242492676,0.7650003433227539,0,0.03054153987292474,-2.7272748947164005,16.100000381469727,1.165518529577739,15.6850004196167,1.1199989318847736,15.039999961853027,0.03054153987292474
4581,2002-11-19,15.920000076293945,16.055000305175778,15.800000190734865,15.824999809265135,915800.0,0.002518889267302482,-2.5172549870760372,-0.3333333333333354,52.90610447945323,54.02606972649868,-0.5312599871104524,-0.6199312028553052,-1.4751994204259535,-1.6228183094630726,19.53090061711661,0.25500011444091264,0.14026328218496786,0.5570001125335686,-0.21882160633717973,1.332821831404317,0.16908925309819445,0.9449109719689428,-0.9265380088806143,65.98240764460893,9.651325928949802,0.3879108594353744,11,-0.27250003814697266,-0.567500114440918,-1.8037502765655518,-2.137500286102295,0.4850006103515625,1,0.010678396700957826,-1.4745660797010323,15.880000114440918,-2.7272748947164005,16.100000381469727,1.165518529577739,15.6850004196167,0.010678396700957826
4582,2002-11-20,16.055000305175778,16.225000381469727,15.800000190734865,15.864999771118164,885000.0,0.008479913833848496,-1.6562537252938991,1.9999999999999252,54.335260434252284,54.49132996727201,-0.6061579455313293,-0.7081480501043842,-1.5682841242479437,-1.7850050267110742,19.895007733500425,0.4250001907348615,0.16980724550303883,0.6392503261566134,-0.17515498857153133,1.453655640884758,0.23204766879254102,1.0464529835206857,-0.9711459618072471,71.00978898633396,17.846852556844546,0.4072026573640722,11,-0.40750026702880504,-0.7025003433227504,-1.4612500667571986,-1.7950000762939418,0.4899997711181676,2,0.05138578884516498,-2.5172549870760372,15.920000076293945,-1.4745660797010323,15.880000114440918,-2.7272748947164005,16.100000381469727,0.05138578884516498
4583,2002-11-21,16.46500015258789,16.5,16.049999237060547,16.049999237060547,853600.0,0.02553720583112895,-1.168673591322732,2.1842092054409883,65.99423947935446,56.29330680146675,-0.9192152386954753,-1.0544666348974374,-1.9178448183392653,-2.208906234917359,20.227845122580785,0.4500007629394531,0.15687924552707777,0.9745001792907715,0.06363616295344343,1.8853641956281013,0.5190681711221075,1.4299321874594355,-1.2961770698214714,95.73172433684721,41.588721637092696,0.4554320081686647,11,-0.817500114440918,-0.9650001525878906,-1.838749885559082,-2.2049999237060547,-0.1399993896484375,3,0.01457636009073715,-1.6562537252938991,16.055000305175778,-2.5172549870760372,15.920000076293945,-1.4745660797010323,15.880000114440918,0.01457636009073715
4584,2002-11-22,16.129999160766598,16.454999923706055,16.049999237060547,16.434999465942386,984000.0,-0.02034624893511705,1.3478217602830607,-0.7349388730582026,57.74057252882099,57.5688835153709,-0.5389967517100374,-0.6703506409944779,-1.530531738623342,-1.884387092329879,20.901944017249484,0.41500091552734375,0.1730880133544037,0.5864992141723597,-0.34447726813727897,1.5174756964819984,0.12101097301754038,1.051987455327179,-0.8813054629661643,47.142722849905965,-4.336727620104938,0.4654882411548197,11,-0.48249912261962535,-0.629999160766598,-1.5037488937377894,-1.869998931884762,0.6500015258789098,4,0.059516493600094256,-1.168673591322732,16.46500015258789,-1.6562537252938991,16.055000305175778,-2.5172549870760372,15.920000076293945,0.059516493600094256
4585,2002-11-25,16.15999984741211,16.225000381469727,15.850000381469727,16.114999771118164,782000.0,0.00185993107293414,3.2856862595503045,-0.14754108612451816,61.764700107512674,58.68127736980657,-0.42388488037345873,-0.6132616505753816,-1.5064707782543252,-1.9326254734755004,21.03087546206271,0.375,0.2209392654564617,0.5412498950958256,-0.32863152226628856,1.4111313124579414,0.10630918641476939,0.9761906037768835,-0.8362277714797024,51.42853639562769,-0.5914741850131833,0.43494070868105755,11,-0.5124998092651367,-0.6599998474121094,-1.5337495803833008,-1.8999996185302734,0.5149993896484375,0,0.04269805325326881,1.3478217602830607,16.129999160766598,-1.168673591322732,16.46500015258789,-1.6562537252938991,16.055000305175778,0.04269805325326881
4586,2002-11-26,15.734999656677244,16.235000610351562,15.710000038146973,16.235000610351562,491000.0,-0.026299517001723616,1.0999982833895046,-11.111113465858557,56.300253222035565,59.27387812898298,0.10811257352919057,-0.14738115808307306,-1.0173705606375218,-1.5251663986798842,21.051925961413755,0.5250005722045898,0.24538696677319294,0.08549971580505122,-0.753063731255212,0.9240631628653144,-0.33378200772508215,0.5047814393351828,-0.34065390530078155,3.1645088275235413,-48.507332871439765,0.41928172353013177,11,-0.002499580383299005,-0.23499965667724432,-1.0637495517730695,-1.4749994277954084,1.1199998855590838,1,0.0578329088618863,3.2856862595503045,16.15999984741211,1.3478217602830607,16.129999160766598,-1.168673591322732,16.46500015258789,0.0578329088618863
4587,2002-11-27,16.415000915527347,16.440000534057614,15.5,16.0,757600.0,0.04321584198837525,3.0430117230120977,-0.8300002479548535,63.54286102917389,59.958311735682294,-0.39820929809277317,-0.8148148200915095,-1.6319468018503152,-2.2122264765141946,20.257960555958856,0.9400005340576136,0.3484095999595258,0.7310009479522748,-0.1747273137081109,1.6367292096126604,0.27813681712208194,1.1838650787824676,-0.9543159092334719,91.50009155273473,36.305585696682414,0.452864130830193,11,-0.4150009155273473,-0.9150009155273473,-1.6925005912780797,-2.1550006866455114,0.3149986267089808,2,-0.0006092128129203678,1.0999982833895046,15.734999656677244,3.2856862595503045,16.15999984741211,1.3478217602830607,16.129999160766598,-0.0006092128129203678
4588,2002-11-29,16.725000381469727,16.725000381469727,16.21500015258789,16.454999923706055,400400.0,0.0188851324186734,2.7777730682829653,0.650602077396814,64.03607574168278,59.590438065257025,-0.6092386031704855,-1.1050761087222956,-1.8772117494825533,-2.5164566287045957,19.348455137927402,0.5100002288818359,0.4321398314099767,0.9925004005432125,-0.02608771556665701,2.011088516653082,0.4832063424882769,1.5017944585981482,-1.2250003814697266,100.0,43.53737350258949,0.509294058054935,11,-0.6125001907348633,-1.1125001907348633,-1.9200000762939453,-2.4650001525878906,-0.4500007629394531,4,-0.010762349839776975,3.0430117230120977,16.415000915527347,1.0999982833895046,15.734999656677244,3.2856862595503045,16.15999984741211,-0.010762349839776975
4589,2002-12-02,16.78499984741211,16.940000534057614,16.454999923706055,16.825000762939453,722800.0,0.0035874119326693155,2.5925910227610567,-0.14815128781135647,73.139957672767,61.084447188339205,-0.6278808508323763,-1.1093262799745585,-1.8760864241400892,-2.5655690056235745,19.167837050166085,0.48500061035155895,0.5387446032405521,0.980999851226807,-0.12317716146368696,2.085176863917299,0.42891134488155913,1.533088357572053,-1.2849998474121094,89.23606741945119,26.09787027544914,0.5520885063452464,12,-0.5649995803833008,-1.0649995803833026,-1.9724996089935303,-2.5249996185302734,-0.20999908447265625,0,-0.02740536721205744,2.7777730682829653,16.725000381469727,3.0430117230120977,16.415000915527347,1.0999982833895046,15.734999656677244,-0.02740536721205744
4590,2002-12-03,16.600000381469727,16.875,16.530000686645508,16.760000228881836,707800.0,-0.011021713888838991,-1.300001271568989,3.999904634751097,68.55345323471741,62.82304149447967,-0.36879112927466906,-0.8891881961552066,-1.6353649361087452,-2.3699291627384618,18.800872838425526,0.3449993133544922,0.5679645189033558,0.744750356674194,-0.408722831209797,1.898223544558185,0.1680137627321976,1.3214869506161904,-0.9560003280639648,76.38888704924022,9.666403574503647,0.576736593941996,12,-0.38000011444091797,-0.8800001144409197,-1.7037501335144043,-2.3400001525878906,-0.17000007629394887,1,0.01084339162887682,2.5925910227610567,16.78499984741211,2.7777730682829653,16.725000381469727,3.0430117230120977,16.415000915527347,0.01084339162887682
4591,2002-12-04,16.579999923706055,16.875,16.479999542236328,16.524999618530273,1253000.0,-0.00120484682554578,-4.448264975928021,-0.3437522351763107,69.69308050005665,64.5294659462357,-0.2741544711241559,-0.8148814433506182,-1.5488934201627842,-2.341372337671192,19.358999545240955,0.3950004577636719,0.516720133072063,0.6637498855590813,-0.508332950862922,1.8358327219810846,0.07770846734808146,1.249791303770083,-0.8063998222351074,74.99996688632092,3.3396167638580323,0.5860414182110015,12,-0.3599996566772461,-0.8274998664855975,-1.7637498378753662,-2.3199996948242188,-0.4400005340576172,2,0.005729753545937077,-1.300001271568989,16.600000381469727,2.5925910227610567,16.78499984741211,2.7777730682829653,16.725000381469727,0.005729753545937077
4592,2002-12-05,16.979999542236328,17.100000381469727,16.600000381469727,16.610000610351562,2206400.0,0.024125429455422065,-1.5641065769396298,6.727215980024969,67.66710043863787,64.71533938615609,-0.5913288987112431,-1.1381641441851276,-1.9026773836830024,-2.7323188007183354,20.067771026415286,0.5200004577636719,0.5362687684179974,0.9779995441436782,-0.2433734591986969,2.1993725474860533,0.36731304247248886,1.5886860458148657,-1.0897593975067146,86.44058664425263,16.780993136730316,0.6106865016711878,12,-0.6799993515014648,-1.0324993133544922,-2.0899994373321533,-2.719999313354492,-0.9599990844726562,3,-0.007361602083031493,-4.448264975928021,16.579999923706055,-1.300001271568989,16.600000381469727,2.5925910227610567,16.78499984741211,-0.007361602083031493
4593,2002-12-06,17.135000228881836,17.135000228881836,16.704999923706055,16.899999618530273,1452200.0,0.009128427021446894,2.6595675605480165,0.6351386182508016,65.19822406652015,65.54396733478933,-0.7166598420275818,-1.2049054982736571,-2.0211200341084457,-2.8825422588871206,20.650337175382525,0.43000030517578125,0.5976682666362656,1.0377501964569085,-0.22650123601957262,2.3020016289333896,0.4056244802186697,1.669875912695149,-1.0995888557434093,100.0,29.92140130922688,0.6321257162382404,12,-0.817500114440918,-1.1700000762939453,-2.2200002670288086,-2.875,-1.3699998855590803,4,-0.02363587284713664,-1.5641065769396298,16.979999542236328,-4.448264975928021,16.579999923706055,-1.300001271568989,16.600000381469727,-0.02363587284713664
4594,2002-12-09,16.475000381469727,17.145000457763672,16.440000534057614,17.139999389648438,1609800.0,-0.03851764450517192,1.0888851212930495,-2.8297756639179275,57.73732029326025,65.09648068876128,-0.002877660869312848,-0.49175306866845503,-1.319871987582422,-2.21915948432906,20.843077011538895,0.7049999237060582,0.6321985681072455,0.3280003070831299,-0.9120566802768195,1.5680572944430793,-0.2920281865968448,0.9480288007631046,-0.28564656852722337,4.964517900672245,-63.205521416420495,0.6200284936799747,12,-0.15250015258789062,-0.505000114440918,-1.4887502193450928,-2.2150001525878906,-0.6600008010864258,0,-0.012139651490655101,2.6595675605480165,17.135000228881836,-1.5641065769396298,16.979999542236328,-4.448264975928021,16.579999923706055,-0.012139651490655101
4595,2002-12-10,17.100000381469727,17.100000381469727,16.450000762939453,16.53499984741211,2607200.0,0.03793626619292634,1.3008814305438807,-0.8496261304284227,63.31828121710306,65.87626157710211,-0.5369860212066513,-0.9986215681505577,-1.884066338118993,-2.8283259336858464,21.84290068746136,0.6499996185302734,0.6031095929745405,0.8455002784729011,-0.3286552885625653,2.0196558455083693,0.2584224949551661,1.432578061990636,-0.7577431053558357,93.61700976400282,24.13049269939272,0.5870777835177341,12,-0.7775001525878906,-1.130000114440918,-2.1137502193450928,-2.8400001525878906,-1.4450006484985334,1,-0.030701731392894338,1.0888851212930495,16.475000381469727,2.6595675605480165,17.135000228881836,-1.5641065769396298,16.979999542236328,-0.030701731392894338
4596,2002-12-11,16.959999084472653,17.065000534057614,16.700000762939453,16.995000839233402,1895800.0,-0.00818721016806434,3.171398676853787,-0.06194994986886138,60.20290991945271,65.5051558982442,-0.2290296404948542,-0.7526887912418445,-1.6939486631043774,-2.6591731862922963,23.103769658542532,0.39999961853027344,0.6326575733741571,0.6137490272521937,-0.47225217486933246,1.69975022937372,0.07074842619142885,1.1567496283129568,-0.5199985504150391,73.7586676153807,4.280396508849961,0.5430006010607633,12,-0.27999877929687145,-0.9899988174438441,-1.973748922348019,-2.6999988555908168,-1.5399990081787074,2,-0.03124992971149998,1.3008814305438807,17.100000381469727,1.0888851212930495,16.475000381469727,2.6595675605480165,17.135000228881836,-0.03124992971149998
4597,2002-12-12,17.0,17.024999618530273,16.760000228881836,16.975000381469727,1464600.0,0.002358544674921026,6.066758220798047,-0.7142390060485717,56.580556888899494,64.67676491460162,-0.19816044821161327,-0.6728183073365699,-1.6613804589152075,-2.6682965636600713,24.390148218727568,0.2649993896484375,0.6505094969607796,0.5557499408721931,-0.376837074495576,1.488336956239964,0.08945643318830676,1.0220434485560776,-0.5499992370605469,79.432556956683,12.72678749351735,0.46629350768388517,12,-0.20749950408935547,-1.0299997329711914,-2.013749837875366,-2.739999771118164,-1.5950002670288068,3,-0.0505882711971507,3.171398676853787,16.959999084472653,1.3008814305438807,17.100000381469727,1.0888851212930495,16.475000381469727,-0.0505882711971507
4598,2002-12-13,16.950000762939453,17.174999237060547,16.809999465942386,16.879999160766598,2563200.0,-0.002941131591796875,-2.4761718785479627,2.800106813153419,60.84657459595018,63.31083346162197,-0.12615503164499842,-0.5514630264789702,-1.5462787157168876,-2.5925863769876702,25.156360225399364,0.3649997711181605,0.7268889686202726,0.44250068664550923,-0.4437065525999593,1.328707925890976,-0.0006029329772232472,0.8856043062682417,-0.3888000488281236,69.3879086858476,0.19897190922168306,0.44310361962273354,12,-0.1425008773803711,-0.965001106262207,-1.9600005149841309,-2.690000534057617,-1.7500009536743182,4,-0.054867272171998493,6.066758220798047,17.0,3.171398676853787,16.959999084472653,1.3008814305438807,17.100000381469727,-0.054867272171998493
4599,2002-12-16,16.954999923706055,17.024999618530273,16.754999160766598,16.969999313354492,2365600.0,0.0002949357251671447,3.320007324218807,-0.21427209067871722,60.58588349074666,62.42554793451411,-0.11678489920016943,-0.5155563375238508,-1.4987985162195407,-2.566395175338606,24.90110731377472,0.2700004577636754,0.7146142322242,0.40474987030029297,-0.4811780628532851,1.290677803453871,-0.038214096276497855,0.8477138368770838,-0.2833154754638656,69.6552032580214,-1.7067621694013297,0.44296396657678944,12,-0.14750003814697266,-0.9700002670288086,-1.9649996757507324,-2.6949996948242188,-2.0050001144409197,0,-0.07018576147083733,-2.4761718785479627,16.950000762939453,6.066758220798047,17.0,3.171398676853787,16.959999084472653,-0.07018576147083733
4600,2002-12-17,16.364999771118164,16.954999923706055,16.239999771118164,16.920000076293945,2120200.0,-0.034798003847995695,1.28800048828125,37.00152594099695,58.03571363406018,61.13028494940339,0.4876571763299502,0.11872908125569026,-0.8456514988252195,-1.955983055797729,24.13608005474411,0.7150001525878906,0.6611675770024803,-0.20950026512145925,-1.043191599025878,0.6241910687829613,-0.6263459320736686,0.20734540183075012,0.8099994659423828,13.3689915933816,-63.8675108842313,0.4168456669522102,12,0.3424997329711914,-0.38000011444091797,-1.326249599456787,-2.104999542236328,-1.064999580383299,1,-0.0336083225436723,3.320007324218807,16.954999923706055,-2.4761718785479627,16.950000762939453,6.066758220798047,17.0,-0.0336083225436723
4601,2002-12-18,16.09000015258789,16.399999618530273,16.084999084472653,16.364999771118164,2564000.0,-0.016804132134215388,-1.2105164532902932,0.4954945357069214,45.37694424789129,58.65360092820933,0.7664401676384216,0.42911883848958254,-0.5198759017314707,-1.6721823340248179,23.364732437001727,0.31500053405762074,0.5559441179546241,-0.4929998874664321,-1.3016857388356335,0.31568596390277115,-0.8973428131510346,-0.08865696178182958,1.0662990951538092,0.4588135243251406,-71.87636535826101,0.4043429256846014,12,0.5399990081787109,-0.10500049591064453,-0.9799997806549072,-1.8299999237060547,-0.5600004196166974,2,-0.02703545155322651,1.28800048828125,16.364999771118164,3.320007324218807,16.954999923706055,-2.4761718785479627,16.950000762939453,-0.02703545155322651
4602,2002-12-19,16.879999160766598,16.96500015258789,16.174999237060547,16.235000610351562,2927600.0,0.04909875703460731,-1.0653583690077566,-2.3454525277606177,51.93991014690642,57.18045493714113,-0.04384657825303151,-0.31189533068652864,-1.2453260229137495,-2.4482180573039116,22.73684804896904,0.875,0.502719888456074,0.255749177932735,-0.52315213080227,1.0346504866677382,-0.1337014764347657,0.6451998323002357,0.23344808044434018,72.9357766057596,3.930644290171557,0.389450654367502,12,-0.24999999999999645,-0.8949995040893519,-1.781248807907101,-2.619998931884762,-1.2849988937377912,3,-0.08649284105807664,-1.2105164532902932,16.09000015258789,1.28800048828125,16.364999771118164,3.320007324218807,16.954999923706055,-0.08649284105807664
4603,2002-12-20,16.704999923706055,17.204999923706055,16.475000381469727,17.125,13855800.0,-0.010367253895799067,1.5172401319359263,-0.6511643724217504,49.0267646112929,56.21261541692253,0.07123359477743918,-0.12437055583504986,-1.0298530521560103,-2.2650812121479618,21.87898225949735,0.7299995422363281,0.44198503306842696,0.06874995231628489,-0.7072105026675466,0.8447104073001164,-0.31923027517563085,0.45673017980820063,-0.620000839233402,55.35717630870428,-10.6308086334992,0.3879802274919154,12,-0.06000041961669922,-0.619999885559082,-1.5724999904632568,-2.4449996948242188,-1.5950002670288104,4,-0.0778210234464013,-1.0653583690077566,16.879999160766598,-1.2105164532902932,16.09000015258789,1.28800048828125,16.364999771118164,-0.0778210234464013
4604,2002-12-23,17.09000015258789,17.219999313354492,16.71500015258789,16.71500015258789,3547600.0,0.023047005725242986,-1.693328857421875,-0.8928569806676627,55.68445280550662,55.36441226007848,-0.24289803087079065,-0.457203365338664,-1.3655251393347498,-2.6288446323476204,20.983847668095482,0.5149993896484375,0.3736437727369797,0.4057501316070571,-0.3570099162019673,1.1685101794160815,0.024370107702544885,0.7871301555115693,-0.982601051330569,88.54633175760044,22.887781040788397,0.38138002390451253,12,-0.4375009536743164,-0.7300004959106445,-1.90625,-2.8299999237060547,-1.6850004196166974,0,-0.11059100798407884,1.5172401319359263,16.704999923706055,-1.0653583690077566,16.879999160766598,-1.2105164532902932,16.09000015258789,-0.11059100798407884
4605,2002-12-24,16.850000381469727,17.125,16.805000305175778,17.040000915527347,649600.0,-0.014043286657421161,-1.285706500636884,-0.5066680908203219,52.980138305970804,54.56188208080272,-0.04703650524450964,-0.17166117559623473,-1.085222549943687,-2.3578505508845335,20.522684216737762,0.3199996948242223,0.29987327689484644,0.13125033378601003,-0.5931214275137009,0.8556220950857192,-0.23093554686384365,0.4934362144358637,-0.6980972717285177,67.40098173819092,2.803267549488396,0.3621858806498547,12,-0.19750118255615234,-0.49000072479248047,-1.3500003814697266,-2.250000476837158,-1.2150001525878906,1,-0.11275967532285991,-1.693328857421875,17.09000015258789,1.5172401319359263,16.704999923706055,-1.0653583690077566,16.879999160766598,-0.11275967532285991
4606,2002-12-26,16.645000457763672,17.020000457763672,16.579999923706055,16.879999160766598,1022000.0,-0.01216616730356257,-1.410963342303974,1.2368318024393499,46.13611124310758,53.401388120159176,0.12134234055405102,0.11068410088351044,-0.8740312758715838,-2.1203386395841264,20.15589190036127,0.4400005340576172,0.296194412065347,-0.11924962997436594,-0.6790734233065976,0.4405741633578657,-0.39916152664048,0.1606622666917481,-0.4503734998779301,44.97619008507322,-16.162138426999533,0.27991189666611543,12,0.007498741149902344,-0.2850008010864258,-1.1450004577636719,-2.0450005531311035,-1.0650005340576172,3,-0.08080506038084623,-1.285706500636884,16.850000381469727,-1.693328857421875,17.09000015258789,1.5172401319359263,16.704999923706055,-0.08080506038084623
4607,2002-12-27,16.405000686645508,16.75,16.375,16.645000457763672,774400.0,-0.014418730220354004,-1.4999904632932155,1.0212812583700757,41.74208320531365,51.278666854532894,0.29956842602958744,0.3688050955427222,-0.586818921387593,-1.8598299032880181,20.07008326821059,0.375,0.20121028157425513,-0.3587493896484375,-0.919902877550264,0.202404098253389,-0.6393261335993508,-0.07817264569752425,-0.16935883454101486,3.550380002844096,-50.49637382871359,0.28057674395091264,12,0.2474985122680664,-0.04500102996826172,-0.9050006866455078,-1.7400007247924805,-0.7850008010864258,4,-0.05333745303568371,-1.410963342303974,16.645000457763672,-1.285706500636884,16.850000381469727,-1.693328857421875,17.09000015258789,-0.05333745303568371
4608,2002-12-30,16.545000076293945,16.700000762939453,16.209999084472653,16.625,997600.0,0.00853394597919177,3.260857306343169,0.3333333333333333,50.89743251160793,50.20217230129526,0.10736913622113065,0.22622793137094988,-0.6879663994298539,-1.9693564170876883,19.402880389792216,0.4900016784668004,0.13133868925245196,-0.20974998474121165,-0.7792322785066581,0.3597323090242348,-0.4944911316239349,0.07499116214151158,0.6749992370605469,33.16840751532984,-25.967986378024868,0.28474114688272306,12,0.1074991226196289,-0.18500041961669922,-1.0450000762939453,-1.880000114440918,-0.7200002670288104,0,-0.0574191480740045,-1.4999904632932155,16.405000686645508,-1.410963342303974,16.645000457763672,-1.285706500636884,16.850000381469727,-0.0574191480740045
4609,2002-12-31,16.325000762939453,16.620000839233402,16.229999542236328,16.565000534057614,1207400.0,-0.013297027037776354,1.228576411027708,2.9999999999999556,38.91272849319329,48.077396174532275,0.2554705672749549,0.4321551112334774,-0.4419926348455583,-1.7170598924329887,18.387938576144307,0.39000129699707387,0.07102016907144204,-0.40674934387207173,-1.0073915169862495,0.19389282924210605,-0.7070704304291624,-0.10642825731498107,0.8747985458374039,12.568476874203006,-40.46285018408714,0.3003210865570894,12,0.3274984359741211,0.03499889373779297,-0.7512507438659668,-1.6600008010864258,-0.8800010681152326,1,-0.07442579169861174,3.260857306343169,16.545000076293945,-1.4999904632932155,16.405000686645508,-1.410963342303974,16.645000457763672,-0.07442579169861174
4610,2003-01-02,16.780000686645508,16.950000762939453,16.299999237060547,16.5,1570600.0,0.02787135696428167,1.0967762775373087,-1.1666706403134586,47.63781360526854,48.32860388090752,-0.15027360998384154,-0.009136655343414901,-0.8740608475431575,-2.137746950434657,17.574550577381014,0.6500015258789062,0.002867636914711369,0.0392505645751946,-0.5584665782483285,0.6369677073987177,-0.25960800683656515,0.33810913598695436,0.40000261764526357,70.3704488619507,19.136423037096776,0.29885857141176114,1,-0.08250141143798828,-0.4200010299682617,-1.2062506675720215,-2.1150007247924805,-1.185000419616701,3,-0.08194284251541295,1.228576411027708,16.325000762939453,3.260857306343169,16.545000076293945,-1.4999904632932155,16.405000686645508,-0.08194284251541295
4611,2003-01-03,16.674999237060547,16.825000762939453,16.540000915527347,16.825000762939453,1040200.0,-0.006257535476057896,2.7999593103097027,-0.5357184215366381,45.80643764022102,47.64710693572025,0.05189382568853418,0.1089318115943172,-0.7380095947586405,-1.9932660294605888,16.843989013526585,0.2849998474121058,-0.0714639275451674,-0.07050085067749023,-0.6643365142016897,0.5233348128467092,-0.36741868243959175,0.22641698108461128,0.48560398283386164,62.837715929418124,14.543932204112139,0.29691783176209985,1,0.039999961853027344,-0.3149995803833008,-1.1012492179870605,-2.0099992752075195,0.0,4,-0.06236875896625471,1.0967762775373087,16.780000686645508,1.228576411027708,16.325000762939453,3.260857306343169,16.545000076293945,-0.06236875896625471
4612,2003-01-06,16.854999542236328,17.010000228881836,16.694999694824222,16.725000381469727,980200.0,0.010794621493938505,-2.31578577523474,-0.8666522557347032,48.81396646874042,47.62346269765887,-0.14754113129696123,-0.08528599401137171,-0.8771359465322952,-2.128986265022025,15.866071536731555,0.33500099182128906,-0.08880851266918555,0.11574945449829244,-0.47027419581002405,0.7017731048066089,-0.17726237065586758,0.40876127965245246,0.2865915949496447,80.62494188555456,33.553633035667175,0.29301182515415836,1,-0.1400003433227539,-0.49499988555908203,-1.2387495040893555,-2.189999580383301,-0.4650001525878906,0,-0.07564518855875957,2.7999593103097027,16.674999237060547,1.0967762775373087,16.780000686645508,1.228576411027708,16.325000762939453,-0.07564518855875957
4613,2003-01-07,16.729999542236328,16.975000381469727,16.559999465942386,16.674999237060547,1317400.0,-0.007416197175607597,-1.9122886857357493,0.4230820018486729,47.272721387792124,46.68882587346837,-0.02081044641479224,0.008239082061145098,-0.7109046426516663,-1.9727572463207483,14.652586806357949,0.4150009155273402,-0.02526801277344859,0.010999488830567117,-0.5446468933209481,0.5666458709820823,-0.2668237022451905,0.2888226799063247,0.3929597538953793,64.10250767218085,19.066360549286316,0.2778231910757572,1,-0.0625,-0.0775003433227539,-0.9799995422363281,-2.064999580383301,-0.6099987030029261,1,-0.06634785935737508,-2.31578577523474,16.854999542236328,2.7999593103097027,16.674999237060547,1.0967762775373087,16.780000686645508,-0.06634785935737508
4614,2003-01-08,16.274999618530273,16.764999389648438,16.274999618530273,16.725000381469727,1241800.0,-0.027196648903508258,-1.1777730682829652,-8.181786655569427,48.87217793516732,46.23238583226798,0.3424346050205962,0.47166996075623757,-0.2223342274267388,-1.4928488502877961,13.822353358142921,0.48999977111816406,-0.059990810183279564,-0.4340003967285142,-1.0147674603692103,0.14676666691218188,-0.724383928548864,-0.1436168649081644,0.829700473368252,0.0,-47.01596194144975,0.2903835318203482,1,0.3400001525878906,0.3774995803833008,-0.41249942779541016,-1.4249992370605469,-0.024999618530273438,2,-0.02764975851383622,-1.9122886857357493,16.729999542236328,-2.31578577523474,16.854999542236328,2.7999593103097027,16.674999237060547,-0.02764975851383622
4615,2003-01-09,16.575000762939453,16.885000228881836,16.459999084472653,16.549999237060547,1459600.0,0.018433250472559504,-3.1463155935987,-0.0555588522019243,56.03985907945594,47.332802258528915,-0.0007571409593971623,0.13736318710832407,-0.47120795396947557,-1.766343327247064,13.044452924501543,0.6100006103515625,-0.061887382229091514,-0.10774927139282298,-0.6609072099636997,0.4454086671780537,-0.3843282406782613,0.16882969789261537,0.5118053088105547,40.81644833814279,-11.589308871363869,0.27657896928543896,1,0.03499889373779297,0.0774984359741211,-0.6050004959106445,-1.6025004386901873,0.07999992370605469,3,-0.06817502359588645,-1.1777730682829652,16.274999618530273,-1.9122886857357493,16.729999542236328,-2.31578577523474,16.854999542236328,-0.06817502359588645
4616,2003-01-10,16.430000305175778,16.729999542236328,16.25,16.34000015258789,896400.0,-0.008748141845512647,-2.5555461365659307,3.599786389990703,43.32346077852631,47.50851087777477,0.12352865588928097,0.25362509655506926,-0.2907014979567002,-1.6024358256636901,12.113986017607639,0.4799995422363281,-0.1349062896102211,-0.22624979019165536,-0.7742400039442714,0.32174042356096066,-0.5002448970679652,0.047745316684654426,0.6392696268286819,23.68424354826924,-25.045423825478164,0.2739951068763087,1,0.1799993515014684,0.22249889373779652,-0.4600000381469691,-1.2899999618530256,0.149999618530277,4,-0.05082166905888186,-3.1463155935987,16.575000762939453,-1.1777730682829652,16.274999618530273,-1.9122886857357493,16.729999542236328,-0.05082166905888186
4617,2003-01-13,16.139999389648438,16.5,16.049999237060547,16.430000305175778,1542800.0,-0.017650694469919403,1.0930253189262078,-3.2222269317171226,41.89382889699504,46.50811047615111,0.41570145093799127,0.5016113160060911,0.012663678360446795,-1.2895135888769609,11.29341895054845,0.4500007629394531,-0.18913389840987804,-0.4732506752014167,-1.0422319985432615,0.09573064814042809,-0.7577413368723391,-0.18876001353049432,0.9120851254053868,9.729734188099396,-36.58518163418918,0.2844906616709222,1,0.3900003433227539,0.49499988555908203,-0.1537492275238037,-0.969999313354494,0.6149997711181605,0,0.03314745152687171,-2.5555461365659307,16.430000305175778,-3.1463155935987,16.575000762939453,-1.1777730682829652,16.274999618530273,0.03314745152687171
4618,2003-01-14,16.020000457763672,16.325000762939453,15.80500030517578,16.180000305175778,1631800.0,-0.007434878340932816,1.311109227313194,0.5517218699849988,33.38510420516903,45.893929999703964,0.506680405886609,0.5779988945468801,0.1439408860446818,-1.1532856153707574,10.319844260399696,0.5200004577636737,-0.19717483984357997,-0.5467495918273926,-1.1507821511178093,0.05728296746302419,-0.848765871472601,-0.2447333121821842,0.9920006461704212,19.90742294222689,-20.19530859678019,0.30201627964520833,1,0.3874998092651367,0.49249935150146484,0.10374975204467773,-0.7700004577636719,0.9849987030029261,1,0.023096062503884296,1.0930253189262078,16.139999389648438,-2.5555461365659307,16.430000305175778,-3.1463155935987,16.575000762939453,0.023096062503884296
4619,2003-01-15,15.765000343322756,16.040000915527347,15.579999923706055,16.010000228881836,1342200.0,-0.01591760968504452,2.0163874965995707,1.531250745058793,33.23030118111109,44.2930952859087,0.7530857081036277,0.7792275360185723,0.4203838731776184,-0.884731720348535,9.618269804667696,0.4600009918212926,-0.17009463158906257,-0.7422497272491437,-1.4157046852130488,-0.06879476928523864,-1.0789772062310963,-0.4055222482671912,1.1745807126858399,14.176274050126123,-21.545058944646016,0.33672747898195227,1,0.5299997329711896,0.6349992752075178,0.3762497901916486,-0.497500419616701,1.1199998855590803,2,0.022518267566102868,1.311109227313194,16.020000457763672,1.0930253189262078,16.139999389648438,-2.5555461365659307,16.430000305175778,0.022518267566102868
4620,2003-01-16,15.8149995803833,16.209999084472653,15.664999961853027,15.949999809265135,1253200.0,0.003171534156148681,-1.505746168855354,0.5510215997602157,36.52596362105079,43.26193150600089,0.6166534359978897,0.722978455331365,0.385758258645744,-0.9116475479195785,10.141034801278796,0.5449991226196254,-0.20348478269190196,-0.664750480651854,-1.4043340177875976,0.07483305648388772,-1.0345422492197258,-0.2949587120839823,1.015814985041093,20.434759533014557,-13.532783167872005,0.36979176856787105,1,0.48000049591064453,0.5850000381469727,0.3312506675720215,-0.4974994659423828,1.1750001907348633,3,0.027505559984729144,2.0163874965995707,15.765000343322756,1.311109227313194,16.020000457763672,1.0930253189262078,16.139999389648438,0.027505559984729144
4621,2003-01-17,15.654999732971193,16.180000305175778,15.53499984741211,15.93000030517578,1151200.0,-0.01011696817308605,-1.5048544768034942,2.0370378219528398,37.49998807907483,42.00482279603805,0.6892305504950134,0.8945840024386751,0.5665206451290761,-0.732294101777585,11.150352527287366,0.6450004577636683,-0.17360404222928238,-0.8030003070831295,-1.613071120643232,0.007070506476971161,-1.2080357138631808,-0.3979649003030783,1.0757496611157347,12.43521933517564,-24.33147280840729,0.40503540678005046,1,0.6000003814697248,0.7224998474121076,0.4912505149841291,-0.3374996185302752,1.1799993515014595,4,0.06387741748523945,-1.505746168855354,15.8149995803833,2.0163874965995707,15.765000343322756,1.311109227313194,16.020000457763672,0.06387741748523945
4622,2003-01-21,15.420000076293945,15.760000228881836,15.395000457763672,15.524999618530273,1379600.0,-0.015011156862705821,-3.7097115573931876,0.38181572276225617,31.82553220860406,40.28846844279492,0.781446493378656,1.0694259895695808,0.8230427832820055,-0.4759972872249243,11.14331714823373,0.36499977111816406,-0.22374365898794935,-0.9650000095367446,-1.8722573843486892,-0.05774263472480001,-1.418628696942715,-0.5113713221307723,1.1911743631255014,2.6881301426614272,-33.10716842224851,0.45362868740597223,1,0.7200002670288086,0.8874998092651367,0.9050002098083496,-0.10249996185302734,1.6049995422363281,1,0.07522696768305748,-1.5048544768034942,15.654999732971193,-1.505746168855354,15.8149995803833,2.0163874965995707,15.765000343322756,0.07522696768305748
4623,2003-01-22,15.404999732971193,15.9350004196167,15.149999618530273,15.375,1195400.0,-0.0009727849058712712,-2.2708332919412615,-0.28571298819256913,34.08303955897382,38.645230845440096,0.6579170437325654,1.0351106080198047,0.8609634027888138,-0.43486048924702025,10.870783140933177,0.7850008010864258,-0.26413907080520005,-0.9150003433227507,-1.907954628090609,0.07795394144510759,-1.4114774857066816,-0.41852320093882156,1.0602338286495598,24.056626690298856,-14.070428915527216,0.4964771423839294,1,0.6125001907348615,0.7799997329711896,0.9762506484985334,-0.08749961853027521,1.689999580383299,2,0.08763384947719355,-3.7097115573931876,15.420000076293945,-1.5048544768034942,15.654999732971193,-1.505746168855354,15.8149995803833,0.08763384947719355
4624,2003-01-23,15.199999809265135,15.5600004196167,15.19499969482422,15.390000343322756,882200.0,-0.013307363015871987,-2.649993324305298,-6.333407508662362,20.075766469923295,34.64922055549203,0.7759963270379568,1.1502293319086672,1.0789145718234412,-0.20121789357992625,10.557472746075902,0.3650007247924787,-0.3455586942954305,-1.025500249862672,-2.0683906585016825,0.01739015877633676,-1.5469454541821772,-0.5040550455431667,1.0811010003229509,4.7170015024875,-28.119828452927145,0.5214452043195047,1,0.7399997711181658,0.9849996566772479,1.1962499618530291,0.13999986648559748,1.9399995803833026,3,0.11874995882573813,-2.2708332919412615,15.404999732971193,-3.7097115573931876,15.420000076293945,-1.5048544768034942,15.654999732971193,0.11874995882573813
4625,2003-01-24,14.949999809265135,15.28499984741211,14.80500030517578,15.199999809265135,1764800.0,-0.016447368627439896,1.2857116906825927,1.315785775234629,19.030539827448294,31.95000711648336,0.8618856022681829,1.3181709823568308,1.3563139115065415,0.07761903489050681,10.458701882263602,0.4799995422363299,-0.42608520183430976,-1.1805002212524425,-2.3250614607558067,-0.03593898174907828,-1.7527808410041263,-0.6082196015007604,1.1727468335748572,10.545418479225866,-17.73242978470582,0.5722806197516823,1,0.7025003433227557,1.0625000000000018,1.4462499618530291,0.3899998664855975,2.1150007247924787,4,0.1294314678464077,-2.649993324305298,15.199999809265135,-2.2708332919412615,15.404999732971193,-3.7097115573931876,15.420000076293945,0.1294314678464077
4626,2003-01-27,15.300000190734865,15.5,15.0,15.06999969482422,1430800.0,0.023411397052514937,-1.702703538648282,-0.9200019836425781,23.688682067668623,29.92721302433598,0.37407612113482713,0.9088365920031034,1.0327031774204922,-0.23642627710948183,10.73268796372938,0.5500001907348651,-0.4808501078264644,-0.7632498264312719,-1.9381778247135681,0.4116781718510243,-1.3507138255724183,-0.17578582729012382,0.6119070380788525,43.805295170610876,21.234049761177825,0.5874639991411481,1,0.26500034332275213,0.7124996185302717,1.0462493896484357,0.10499954223632635,1.9649991989135724,0,0.11045748753694151,1.2857116906825927,14.949999809265135,-2.649993324305298,15.199999809265135,-2.2708332919412615,15.404999732971193,0.11045748753694151
4627,2003-01-28,15.529999732971193,15.609999656677244,15.255000114440918,15.460000038146973,1037200.0,0.015032649631965933,2.086958685087853,0.3043458430255537,30.392162668143555,29.594663964666484,0.05414213134540624,0.6428840731908014,0.835050219228636,-0.4346761339916725,11.423554230981074,0.35499954223632635,-0.5965129226277313,-0.489500236511228,-1.6759541362973547,0.6969536632749005,-1.082727186404293,0.10372671338183537,0.20480238806045392,64.15923490008807,44.906444322904434,0.5932269498930639,1,-0.022500038146977985,0.48250007629394354,0.7774996757507306,-0.12500000000000178,1.5900011062622088,1,0.08403086760721967,-1.702703538648282,15.300000190734865,1.2857116906825927,14.949999809265135,-2.649993324305298,15.199999809265135,0.08403086760721967
4628,2003-01-29,15.595000267028807,15.765000343322756,14.9399995803833,15.4399995803833,1377400.0,0.004185481981665129,2.333330764517964,2.214305177111635,37.26593465940441,30.043067684476853,-0.08659050150005143,0.5302488819650808,0.783025023725612,-0.45924310432291016,12.734283227940308,0.8250007629394549,-0.6509639611622138,-0.37699971199035787,-1.5508705666061733,0.7968711426254558,-0.9639351392982665,0.20993571531754895,-0.7899999618530273,82.29165942304662,58.100051409954304,0.586935427307907,1,-0.08750057220459162,0.4174995422363299,0.712499141693117,-0.1900005340576154,1.3949995040893572,2,0.09169601327451038,2.086958685087853,15.529999732971193,-1.702703538648282,15.300000190734865,1.2857116906825927,14.949999809265135,0.09169601327451038
4629,2003-01-30,15.109999656677244,15.625,15.0,15.609999656677244,1855000.0,-0.03109975005110821,1.3584875104813912,-3.2257921614471545,24.34324252551616,28.68943200719523,0.3304809444007315,0.9692515611131522,1.2622540105119757,0.055318719831829455,14.115845648596325,0.625,-0.6953515909936847,-0.8012502670288111,-2.022982802028226,0.4204822679706055,-1.4121165345285203,-0.19038399952910368,-0.28579935073852525,31.770764518945715,9.282129971652218,0.6108662674997082,1,0.3825006484985334,0.9025001525878924,1.2550001144409197,0.4000000953674334,1.6250009536743182,3,0.13136993393643515,2.333330764517964,15.595000267028807,2.086958685087853,15.529999732971193,-1.702703538648282,15.300000190734865,0.13136993393643515
4630,2003-01-31,15.404999732971193,15.600000381469727,15.0,15.0,1084800.0,0.019523499867426297,-1.9629668003381424,-0.8099994659423864,32.945082642779084,28.183331403162363,-0.032177563899038475,0.5965432157049211,0.9718835901884919,-0.20898281837807176,14.83742971709412,0.6000003814697266,-0.6976863954326475,-0.43750014305114604,-1.6070276522339082,0.7320273661316161,-1.0222638976425262,0.14726361154023593,-0.5619834262847938,56.363602735482296,32.620617269049376,0.5847637545913814,1,-0.03499937057495295,0.5600004196166974,1.101249694824217,0.21500015258788885,1.2300004959106428,4,0.11262575051941348,1.3584875104813912,15.109999656677244,2.333330764517964,15.595000267028807,2.086958685087853,15.529999732971193,0.11262575051941348
4631,2003-02-03,15.635000228881836,15.654999732971193,15.324999809265135,15.404999732971193,990600.0,0.0149302499122006,1.444448369037311,0.5679028334742192,41.42615937016687,29.250067754447123,-0.2964927059405724,0.3000156617169889,0.7479913139685834,-0.40966944370416414,15.535988109284594,0.32999992370605824,-0.6768282548920066,-0.15549969673156738,-1.2598399709106438,0.948840577447509,-0.7076698338211074,0.39667044035797083,-0.7735442414627087,84.2424249430106,56.300911531977576,0.5521701370895385,2,-0.2649998664855957,0.2775001525878906,0.8712491989135742,0.0774993896484375,1.0749988555908168,0,0.0914614828424627,-1.9629668003381424,15.404999732971193,1.3584875104813912,15.109999656677244,2.333330764517964,15.595000267028807,0.0914614828424627
4632,2003-02-04,15.579999923706055,15.600000381469727,15.234999656677244,15.489999771118164,1178200.0,-0.003517768108130981,4.615349628803689,0.3913041675477799,42.36110467234015,30.16985276704338,-0.24184189693180613,0.26835742112935534,0.8042345420145551,-0.32865075610132877,15.939231749303445,0.4000005722045916,-0.6784882385255298,-0.14675002098083567,-1.1332712839870567,0.8397712420253853,-0.6400106524839444,0.34651061052227483,-0.7004730491688544,77.57572745053596,46.609598031154775,0.49326063150311017,2,-0.2949995994567871,0.3275003433227539,0.9262495040893555,0.13249969482421875,1.5450000762939453,1,0.10815144250280384,1.444448369037311,15.635000228881836,-1.9629668003381424,15.404999732971193,1.3584875104813912,15.109999656677244,0.10815144250280384
4633,2003-02-05,15.619999885559082,16.225000381469727,15.25,15.760000228881836,1698000.0,0.0025673916591080204,-1.2159096697144505,-1.5555567329292588,47.27954206471668,33.1924944997982,-0.2772976503836304,0.14855159657021488,0.7527503897287886,-0.3357487253178526,16.106402380527722,0.9750003814697266,-0.6739551421375101,-0.05125007629394496,-0.9177124324447661,0.8152122798568779,-0.4844812543693564,0.3819811017814665,-0.7227635416461702,50.6122197950029,16.798459005489747,0.4332311780754111,2,-0.10499954223632812,0.28750038146972656,0.8862495422363281,0.0924997329711914,1.75000095367432,2,0.09603079159181638,4.615349628803689,15.579999923706055,1.444448369037311,15.635000228881836,-1.9629668003381424,15.404999732971193,0.09603079159181638
4634,2003-02-06,15.824999809265135,16.0,15.489999771118164,15.585000038146973,782200.0,0.013124194955697721,-1.3720924043221376,-1.7142798754776747,50.177308921990125,36.653246621413956,-0.42948262409120375,-0.09685558366214408,0.5492113490277095,-0.5090349808051986,17.013295240491992,0.5100002288818359,-0.6228722679765504,0.17624983787536408,-0.646466612057095,0.9989662878078232,-0.23510838709086634,0.5876080628415927,-0.8746529038499506,67.34690223323193,30.52547766583477,0.4113582249662292,2,-0.24249982833862127,0.08250045776367365,0.6812496185302752,-0.1125001907348615,1.935000419616701,3,0.07361769199965185,-1.2159096697144505,15.619999885559082,4.615349628803689,15.579999923706055,1.444448369037311,15.635000228881836,0.07361769199965185
4635,2003-02-07,15.44499969482422,16.0,15.30500030517578,15.9399995803833,953800.0,-0.024012645751719686,1.2601589455320856,-2.0625014901175485,46.54605412788577,39.19295462810476,0.03142166836309457,0.20463901300771425,0.9253196724174035,-0.09904924170784568,17.83462434846311,0.6949996948242205,-0.5904711061174304,-0.14725022315978897,-0.8483508197944456,0.5538503734748677,-0.4978005214771173,0.20330007515753934,-0.44366665036685404,21.212109535676866,-17.921775882571588,0.35055029831732804,2,0.13750028610229315,0.46250057220458807,1.0612497329711896,0.41499996185302557,2.3600006103515607,4,0.08352223638823597,-1.3720924043221376,15.824999809265135,-1.2159096697144505,15.619999885559082,4.615349628803689,15.579999923706055,0.08352223638823597
4636,2003-02-10,15.595000267028807,15.800000190734865,15.350000381469727,15.43000030517578,841400.0,0.009711918107376372,-1.7692312206745389,-0.33333333333333454,52.96108334718389,41.70061248133146,-0.0808329520757507,-0.011726329589995643,0.7867912112312272,-0.21102165966644115,19.017021177839034,0.4499998092651385,-0.4947925046375641,0.04450035095214666,-0.5355441702704358,0.6245448721747309,-0.24552190965914455,0.3345226115634379,-0.5447205290909451,36.363671392970296,-7.075482022526778,0.29002226061129205,2,-0.012500286102293146,0.3125000000000018,0.933749198913576,0.2649993896484393,2.3749990463256854,0,0.0666880374508112,1.2601589455320856,15.44499969482422,-1.3720924043221376,15.824999809265135,-1.2159096697144505,15.619999885559082,0.0666880374508112
4637,2003-02-11,16.674999237060547,16.700000762939453,15.9399995803833,16.0,3731400.0,0.06925289846356009,1.0965483675778065,4.090905412825477,65.79600818641336,44.87062065099912,-1.0966586826903608,-1.1063104973349827,-0.29087126224430904,-1.2502382144052575,19.88132802019355,1.1050004959106463,-0.3361451000619109,1.097749328613281,0.3721536498315565,1.823345007395007,0.7349514892224178,1.460547168004144,-1.57773067338141,98.27575774317367,50.22088113916885,0.3627978393908627,2,-0.8249988555908203,-0.7674989700317383,-0.13749980926513672,-0.8149995803833008,1.875,1,0.002098941470073168,-1.7692312206745389,15.595000267028807,1.2601589455320856,15.44499969482422,-1.3720924043221376,15.824999809265135,0.002098941470073168
4638,2003-02-12,16.389999389648438,16.75,16.360000610351562,16.649999618530273,2117600.0,-0.017091445904158786,-1.4375130386061954,-0.3851859596376316,64.51218527885547,49.33383651248127,-0.7677678692838263,-0.8349798493143208,-0.01679220622940747,-0.9284934348465139,20.303281085131015,0.3899993896484375,-0.2102488944495775,0.7942495346069336,0.005044487158635036,1.583454582055234,0.3996470108827843,1.1888520583310829,-1.1965668940136815,75.08645768985056,20.659438307886113,0.3946025237241499,2,-0.5149993896484375,-0.4999990463256836,0.14750003814697266,-0.5299997329711914,2.450000762939453,2,0.04484445623687905,1.0965483675778065,16.674999237060547,-1.7692312206745389,15.595000267028807,1.2601589455320856,15.44499969482422,0.04484445623687905
4639,2003-02-13,16.120000839233402,16.5,16.045000076293945,16.420000076293945,1753800.0,-0.016473371596679942,-1.0222184546263722,1.1538422037193128,64.1990420202342,52.80649866553184,-0.3793240138905034,-0.5660432362984338,0.23698872493279666,-0.6257411777197994,20.046794227560866,0.4549999237060547,-0.12292056806821883,0.5065009593963659,-0.31407701174063973,1.3270789305333732,0.09621197382786306,0.9167899449648687,-0.8020429432494272,56.40143295371177,-3.428579986222516,0.41028898556850335,2,-0.12750101089477894,-0.2750005722045934,0.5399985313415492,-0.2600011825561559,1.989999771118157,3,0.07754342028058137,-1.4375130386061954,16.389999389648438,1.0965483675778065,16.674999237060547,-1.7692312206745389,15.595000267028807,0.07754342028058137
4640,2003-02-14,16.25,16.565000534057614,16.075000762939453,16.190000534057614,1471600.0,0.008064463647557751,-2.379320323855727,-0.19999872843102523,62.17948890375103,55.112424169263406,-0.42114227394836057,-0.6975458481323482,0.09791217252855233,-0.7241335772001669,20.277122637152623,0.4899997711181605,-0.06469338982514827,0.6147500991821282,-0.25017739851460874,1.4796775968788651,0.1822863503337615,1.0472138480304967,-0.8174787356947437,64.28570455434107,2.3283466297916746,0.43246374884836847,2,-0.25750017166137695,-0.4049997329711914,0.38374948501586914,-0.3900003433227539,2.4349994659423864,4,0.09292309100811291,-1.0222184546263722,16.120000839233402,-1.4375130386061954,16.389999389648438,1.0965483675778065,16.674999237060547,0.09292309100811291
4641,2003-02-18,16.655000686645508,16.71500015258789,16.375,16.444999694824222,1055200.0,0.024923119178185127,1.0606074617807704,3.5000476841399886,63.80369332921756,57.494934020027564,-0.7445360413791118,-1.0791144745421768,-0.31100214536337134,-1.0899815800079757,20.364482129253016,0.4650001525878906,0.09684952202385766,0.9697507381439205,-0.00821433509424807,1.9477158113820892,0.48076820152483535,1.4587332747630057,-1.117081123484672,88.27169578511493,25.494336853753005,0.48898253661908475,2,-0.6550006866455078,-0.8775005340576172,-0.023751258850097656,-0.7950010299682617,1.9349994659423828,1,0.06904830808277174,-2.379320323855727,16.25,-1.0222184546263722,16.120000839233402,-1.4375130386061954,16.389999389648438,0.06904830808277174
4642,2003-02-19,16.579999923706055,16.745000839233402,16.504999160766598,16.690000534057614,743200.0,-0.004503197829321626,1.1818213344430515,-0.523809956312832,62.05629923474938,59.136795927808976,-0.5730278620325784,-0.9620799165957816,-0.2537623758285896,-0.988880007965367,20.204408908083867,0.24000167846680398,0.21868923984981237,0.8367499828338616,-0.21014161084743677,1.88364157651516,0.31330418599321064,1.3601957796745108,-0.9451139255980863,75.88651139133657,14.934086459973273,0.5234457968406495,2,-0.5524997711181641,-0.8024997711181641,0.05124950408935547,-0.7200002670288086,1.7700004577636719,2,0.08383591049726236,1.0606074617807704,16.655000686645508,-2.379320323855727,16.25,-1.0222184546263722,16.120000839233402,0.08383591049726236
4643,2003-02-20,16.754999160766598,16.875,16.629999160766598,16.700000762939453,891200.0,0.010554839437021402,-1.5128084744270114,-0.49998266056316876,71.78808060786598,61.53799278179518,-0.6370933671893262,-1.0864581676881837,-0.4498521929848991,-1.1426431992400534,19.676387425451196,0.2950000762939453,0.30400338935551474,0.9442492485046348,-0.1819004938459372,2.0703989908552067,0.3811743773293479,1.5073241196799199,-1.0309040425072666,85.54206623326144,20.03506792609923,0.5630748711752855,2,-0.6649990081787074,-0.9149990081787074,-0.17249965667724254,-0.8624997138977015,1.7049999237060582,3,0.10713220926307843,1.1818213344430515,16.579999923706055,1.0606074617807704,16.655000686645508,-2.379320323855727,16.25,0.10713220926307843
4644,2003-02-21,17.004999160766598,17.149999618530273,16.625,16.725000381469727,1845000.0,0.014920919875985428,-1.187500496705847,5.091035200277705,71.44772162517418,64.30484472593835,-0.7846189841927647,-1.2588400682699792,-0.697195570305805,-1.3639896398335178,19.302119877532842,0.5249996185302734,0.4039778860288834,1.1039992809295622,-0.10250304499831131,2.310501606857434,0.5007481179656246,1.7072504438934981,-1.1658135543331998,86.51157096497715,19.028094427241882,0.6032511629639361,2,-0.754999160766598,-1.0274991989135707,-0.5449991226196254,-0.9974994659423793,0.9700012207031286,4,0.10790950205131145,-1.5128084744270114,16.754999160766598,1.1818213344430515,16.579999923706055,1.0606074617807704,16.655000686645508,0.10790950205131145
4645,2003-02-24,16.885000228881836,17.049999237060547,16.815000534057614,16.920000076293945,2666200.0,-0.007056685551718234,-1.685711171662057,-0.12500000000000158,67.2652075613264,65.89419186084307,-0.4904510548609977,-1.039751532811806,-0.5960283406968792,-1.2100757093954506,18.24441948542494,0.23499870300293324,0.4890215400274833,0.8872503280639652,-0.30844119774431533,2.0829418538722457,0.28940456515982405,1.4850960909681046,-0.8885169409968121,65.80651353725978,0.4246342286129732,0.5978457629041402,2,-0.34000062942504883,-0.9075002670288086,-0.5375003814697266,-0.8775005340576172,0.8899993896484375,0,0.07254962184568736,-1.187500496705847,17.004999160766598,-1.5128084744270114,16.754999160766598,1.1818213344430515,16.579999923706055,0.07254962184568736
4646,2003-02-25,16.989999771118164,17.045000076293945,16.454999923706055,16.684999465942386,2579200.0,0.006218509968197949,1.8433679566136594,-8.714332425068019,69.20982675332044,66.27350503494385,-0.4210366261761749,-1.0663195881988106,-0.7145143994945542,-1.285314856817319,17.428611931893876,0.5900001525878906,0.5598799196816735,0.9077498912811279,-0.3187875359017198,2.1342873184639757,0.29448117768970405,1.5210186048725518,-0.8550945235557101,76.97842911246501,12.596231478642594,0.613268713591424,2,-0.3924999237060547,-1.0124998092651367,-0.6424999237060547,-0.9825000762939453,0.8350009918212891,1,0.09976455077448598,-1.685711171662057,16.885000228881836,-1.187500496705847,17.004999160766598,-1.5128084744270114,16.754999160766598,0.09976455077448598
4647,2003-02-26,16.834999084472653,17.129999160766598,16.799999237060547,17.0,2489600.0,-0.0091230540749625,-1.8085026946301885,-0.5409860669885364,66.05020034735443,66.4443955981104,-0.26926976951707715,-0.8522332308291602,-0.5763689600462065,-1.0907743228040125,16.944608446850943,0.32999992370605113,0.679073615631566,0.6874992370605426,-0.5540932684552615,1.9290917425763467,0.06670298430264054,1.3082954898184447,-0.5782825123940611,54.67616224820191,-10.974946306458769,0.6207962527579021,2,-0.23749923706054332,-0.8574991226196254,-0.5187492370605433,-0.827499389648434,0.7950000762939489,2,0.10424717336242217,1.8433679566136594,16.989999771118164,-1.685711171662057,16.885000228881836,-1.187500496705847,17.004999160766598,0.10424717336242217
4648,2003-02-27,17.024999618530273,17.03499984741211,16.75,16.774999618530273,2145000.0,0.01128604362282748,1.1111064016162986,-1.5151431081518145,65.91512697916014,66.63507170465773,-0.4019972643035068,-0.9798460253232761,-0.7797525657198747,-1.2438801964124018,15.840900807177452,0.2849998474121094,0.7798374184737966,0.8059998035430915,-0.4659549222359942,2.077954529322179,0.17002244065354688,1.4419771664326344,-0.6610890808774812,82.01438059169,15.892967601634709,0.6359773628895434,2,-0.41249942779541016,-1.047499656677246,-0.8012495040893555,-1.0174999237060547,0.8400001525878906,3,0.07782677196052923,-1.8085026946301885,16.834999084472653,1.8433679566136594,16.989999771118164,-1.685711171662057,16.885000228881836,0.07782677196052923
4649,2003-02-28,17.094999313354492,17.395000457763672,16.924999237060547,17.040000915527347,2885200.0,0.004111582754341425,-2.298233872964671,0.21999359130857954,73.8439445765931,67.93112233497351,-0.3566550551843619,-0.9417960087399599,-0.8627590220862018,-1.28314934049137,14.933301549389935,0.470001220703125,0.739032187377548,0.7767495155334458,-0.4394014017122849,1.9929004327791766,0.16867405691058224,1.3848249741563112,-0.6367580859964015,68.08500276971213,-3.5635840586766676,0.6080754586228654,2,-0.20999908447265625,-0.9949989318847656,-0.9937496185302734,-1.0874996185302734,0.75,4,0.07984789856363639,1.1111064016162986,17.024999618530273,-1.8085026946301885,16.834999084472653,1.8433679566136594,16.989999771118164,0.07984789856363639
4650,2003-03-03,17.139999389648438,17.34000015258789,16.934999465942386,17.104999542236328,1322800.0,0.0026323532086247603,-1.160003662109397,0.6363794000347212,73.02534502151674,68.95575030078453,-0.29293776026384677,-0.8960928344551498,-0.9014907479833845,-1.2887019606680425,13.976654499936181,0.40500068664550426,0.7264104753522798,0.7349996089935296,-0.4540818608810362,1.9240810788680953,0.14045887405624669,1.3295403439308124,-0.5506118700335669,72.87224220878963,-3.105822553752091,0.5945407349372831,3,-0.21499919891357422,-1.039999008178711,-1.0774998664855957,-1.1324996948242188,0.6900005340576172,0,0.04871651234279395,-2.298233872964671,17.094999313354492,1.1111064016162986,17.024999618530273,-1.8085026946301885,16.834999084472653,0.04871651234279395
4651,2003-03-04,17.065000534057614,17.270000457763672,17.0,17.030000686645508,946000.0,-0.0043756626757011086,-4.684147124959845,0.9999999999998985,58.29791205892492,68.53815172569293,-0.17172277120894108,-0.7467554913084449,-0.8121003794396664,-1.1794806055701077,13.146010386941192,0.2700004577636719,0.7374453201259641,0.5885007381439173,-0.577378344294182,1.7543798205820167,0.0055611969248658966,1.171440279362967,-0.3628272031019115,48.837257441610966,-23.315652650056997,0.58293954121905,3,-0.14000034332275035,-0.8975005149841273,-1.2325005531311,-1.0575008392333949,0.5649986267089879,1,0.041605570597883945,-1.160003662109397,17.139999389648438,-2.298233872964671,17.094999313354492,1.1111064016162986,17.024999618530273,0.041605570597883945
4652,2003-03-05,17.264999389648438,17.309999465942386,17.024999618530273,17.055000305175778,1427600.0,0.011719827092397272,-1.111106401616325,6.0000000000007105,69.31571102559136,68.26344399432908,-0.29540055328324044,-0.8580379551610839,-1.0205549217747034,-1.341990163613584,12.126913646854423,0.2849998474121129,0.7629659243466342,0.7042496204376221,-0.4320055486486112,1.840504789523857,0.13612203589450544,1.2723772049807387,-0.46583026093961877,79.84480994541143,7.729900761134147,0.5681275845431172,3,-0.3399991989135742,-1.0974993705749512,-1.4762492179870605,-1.2574996948242188,0.08500099182128906,2,0.0324356439668787,-4.684147124959845,17.065000534057614,-1.160003662109397,17.139999389648438,-2.298233872964671,17.094999313354492,0.0324356439668787
4653,2003-03-06,17.120000839233402,17.370000839233402,17.024999618530273,17.155000686645508,1289000.0,-0.00839841039913225,-2.0666463218215734,-0.16666666666664692,73.36453429402107,68.47642317975651,-0.10413225086163536,-0.6270504122945262,-0.8802296802747165,-1.1715410653098814,12.901882422669145,0.34500122070312855,0.7476934252298051,0.48425102233887074,-0.5866916383441705,1.555193683021912,-0.05122030800265165,1.0197223526803931,-0.2374153244569044,41.48959483150521,-31.265755538758775,0.5354713303415211,3,-0.1950006484985387,-0.9525008201599157,-1.360001087188726,-1.1125011444091832,-0.18500137329101562,3,0.029789620124576865,-1.111106401616325,17.264999389648438,-4.684147124959845,17.065000534057614,-1.160003662109397,17.139999389648438,0.029789620124576865
4654,2003-03-07,16.989999771118164,17.165000915527347,16.899999618530273,17.010000228881836,2082800.0,-0.007593519961594741,-1.650002861012071,0.5714441416894313,67.28973461975528,68.47914840847083,0.026281144812259072,-0.42719807635334206,-0.7689205053520922,-1.0148306240812204,13.575135070538364,0.26500129699707387,0.7457062147466011,0.29599995613098073,-0.714281669678293,1.3062815819402545,-0.2091408567736579,0.8011407690356194,0.4050006866455078,19.148918901369896,-52.41910181808339,0.5051408129046371,3,-0.06499958038330078,-0.7924995422363281,-1.230000019073488,-0.9825000762939453,0.010000228881835938,4,0.05150088356607507,-2.0666463218215734,17.120000839233402,-1.111106401616325,17.264999389648438,-4.684147124959845,17.065000534057614,0.05150088356607507
4655,2003-03-10,16.735000610351562,16.944999694824222,16.649999618530273,16.875,1995600.0,-0.015008779529242955,1.1071525885558302,6.999809269502194,52.01005241864757,66.56806237128495,0.28805758515294855,-0.07441537704629653,-0.5282246429661228,-0.737926353603541,13.605407959874553,0.3400001525878906,0.6842480658518859,-0.023499250411987305,-0.8451346188055844,0.7981361179816098,-0.43431693460878407,0.38731843378480946,0.6500998306274397,11.80567329292581,-55.2680057686914,0.41081768419679815,3,0.28749942779541016,-0.5375003814697266,-0.9825005531311053,-0.7225008010864258,1.0499992370605469,0,0.06632797505345356,-1.650002861012071,16.989999771118164,-2.0666463218215734,17.120000839233402,-1.111106401616325,17.264999389648438,0.06632797505345356
4656,2003-03-11,16.635000228881836,16.829999923706055,16.625,16.739999771118164,1691600.0,-0.005975523024951079,-2.279998779296875,0.75,51.36477483770935,64.93634842576884,0.37146960219311964,0.11330321114138542,-0.43737570470870324,-0.6325067986265758,13.611651187828826,0.2049999237060547,0.6016261250379067,-0.17549962997436452,-0.7934918087272749,0.4424925487785458,-0.4844957193508215,0.13349645940209243,0.7206961791992157,1.3423110894916666,-61.94735869638295,0.30899608937645595,3,0.375,-0.32000017166137695,-0.9674999713897705,-0.6225004196166992,0.8150005340576172,1,0.07183646999592153,1.1071525885558302,16.735000610351562,-1.650002861012071,16.989999771118164,-2.0666463218215734,17.120000839233402,0.07183646999592153
4657,2003-03-12,16.709999084472653,16.780000686645508,16.395000457763672,16.565000534057614,1882000.0,0.004508497418629576,1.7017393573947113,-1.38094459582198,48.8250603331245,63.03745213176487,0.30941289029982144,0.04327988165785612,-0.513106099506718,-0.6799598550667483,13.26195567895273,0.38500022888183594,0.5483163436954754,-0.10225076675415323,-0.7188239483802761,0.5143224148719696,-0.41053735756721466,0.2060358240589082,0.6018555391235374,32.30753881697433,-27.003788199076396,0.308286590813061,3,0.18500137329101918,-0.3949990272521937,-1.0687487125396693,-0.697499275207516,1.1900005340576207,2,0.05505685976660746,-2.279998779296875,16.635000228881836,1.1071525885558302,16.735000610351562,-1.650002861012071,16.989999771118164,0.05505685976660746
4658,2003-03-13,17.125,17.129999160766598,16.625,16.78499984741211,2619200.0,0.024835484037397437,1.8857220708447249,2.3448520803462203,52.8846409547032,60.70864061822155,-0.10047750691074242,-0.3307932498904691,-0.9285445793757106,-1.0701509439736796,13.02149582136166,0.504999160766598,0.48510183545151975,0.27600011825561666,-0.32193980617286755,0.8739400426841009,-0.022969843958627223,0.5749700804698605,0.11350629032958892,94.80507899391093,37.326060006474876,0.29896996221424277,3,-0.24249935150146484,-0.8024997711181641,-1.528749704360962,-1.1125001907348633,0.6200008392333984,3,0.013138708406991384,1.7017393573947113,16.709999084472653,-2.279998779296875,16.635000228881836,1.1071525885558302,16.735000610351562,0.013138708406991384
4659,2003-03-14,17.370000839233402,17.434999465942386,16.975000381469727,17.129999160766598,2125200.0,0.014306618349395839,1.4864887156804845,0.7058869728147052,60.99775616017936,59.37224185585073,-0.3379009631586136,-0.5031420099007384,-1.1640527529164224,-1.2941740849716403,13.746687271562768,0.4599990844726598,0.4507190612117995,0.45850095748901865,-0.07661440076639892,0.9936163157444362,0.19094327836130986,0.7260586366167274,-0.9750003814697301,93.75012608686883,35.7826434213909,0.2675576791277095,3,-0.45500087738037465,-1.00000095367432,-1.6587505340576207,-1.3575010299682653,0.4099998474121058,4,-0.02504325574403443,1.8857220708447249,17.125,1.7017393573947113,16.709999084472653,-2.279998779296875,16.635000228881836,-0.02504325574403443
4660,2003-03-17,17.760000228881836,17.825000762939453,17.305000305175778,17.40999984741211,2930800.0,0.022452468094736444,1.166662030763866,1.4583247238337007,65.46186984670717,60.16823716560432,-0.704824218512158,-0.816055253200485,-1.5545001833281447,-1.6651059390315694,14.636099937998399,0.5200004577636754,0.4129447082709703,0.7730003356933608,0.20573156387576574,1.3402691075109558,0.48936594978456327,1.0566347216021583,-1.3441997909545904,95.45450907791052,38.243894863616205,0.28363438590879825,3,-0.6499996185302734,-1.1949996948242188,-2.015000104904175,-1.7475004196166992,0.14999961853027344,0,-0.04279280512879169,1.4864887156804845,17.370000839233402,1.8857220708447249,17.125,1.7017393573947113,16.709999084472653,-0.04279280512879169
4661,2003-03-18,17.80500030517578,17.905000686645508,17.440000534057614,17.610000610351562,2764000.0,0.002533788046959806,1.3544284238075643,0.5571413779761418,70.37820042250223,60.28629154303886,-0.7083019594235296,-0.8121206504140126,-1.5960496047501778,-1.6861922692937128,15.321716704460908,0.4650001525878942,0.34275317211697853,0.760500431060791,0.10816905300808699,1.412831809113495,0.4343347420344408,1.0866661200871413,-1.3328318542480488,93.37745918464016,34.36548207181081,0.32616568902635146,3,-0.6549997329711914,-1.177499771118164,-2.06000018119812,-1.7925004959106445,0.154998779296875,1,-0.0011233056681194675,1.166662030763866,17.760000228881836,1.4864887156804845,17.370000839233402,1.8857220708447249,17.125,-0.0011233056681194675
4662,2003-03-19,17.969999313354492,18.059999465942386,17.81999969482422,17.825000762939453,3424200.0,0.009267003951173525,-2.0967575216883496,0.7435834735318283,70.0637241879782,59.91953486458965,-0.8524211393447167,-0.9145336672809137,-1.761412345773774,-1.8225625162019483,16.076084075520452,0.2549991607666051,0.2787186971753144,0.8559994697570801,0.12108362492151414,1.590915314592646,0.48854154733929533,1.2234573921748648,-1.4118609282836942,93.72821002906858,36.07159587186024,0.3674579224177835,3,-0.7424993515014648,-0.9699997901916504,-2.224999189376831,-1.9574995040893555,-0.3299999237060547,2,-0.028937037856679226,1.3544284238075643,17.80500030517578,1.166662030763866,17.760000228881836,1.4864887156804845,17.370000839233402,-0.028937037856679226
4663,2003-03-20,18.549999237060547,18.600000381469727,17.81999969482422,17.84000015258789,3048800.0,0.03227601256918389,-1.0800018310546875,4.896594362084161,75.39270466412302,60.81986486951939,-1.3502356054009645,-1.426288173356646,-2.331014111783091,-2.369791352339206,16.88614040038447,0.7800006866455078,0.30795772902199303,1.3462493896484382,0.39064622666287363,2.301852552634003,0.8684478081556541,1.8240509711412223,-1.8717119655200207,96.92300649789664,38.90896767279965,0.47780158149278296,3,-1.0524988174438477,-1.227499008178711,-2.6712489128112793,-2.53749942779541,-0.14499855041503906,3,-0.03504041214361109,-2.0967575216883496,17.969999313354492,1.3544284238075643,17.80500030517578,1.166662030763866,17.760000228881836,-0.03504041214361109
4664,2003-03-21,18.84000015258789,19.0,18.51499938964844,18.575000762939453,3446200.0,0.01563347317815289,-1.5194697104809745,0.37323905825211423,77.33123013687533,63.63332906043359,-1.508892951738904,-1.656706939276269,-2.5923643945111365,-2.626598846303665,17.385926889260052,0.48500061035155895,0.3035078376368041,1.5445002555847154,0.3473945821936013,2.7416059289758294,0.9459474188891583,2.1430530922802724,-1.9695415700544459,90.56047927910087,33.00380470228531,0.5985528366955575,3,-1.1424999237060547,-1.317500114440918,-2.9574999809265137,-2.827500343322754,-0.495000839233402,4,-0.05812098219139783,-1.0800018310546875,18.549999237060547,-2.0967575216883496,17.969999313354492,1.3544284238075643,17.80500030517578,-0.05812098219139783
4665,2003-03-24,18.11000061035156,18.645000457763672,18.010000228881836,18.63999938964844,3513400.0,-0.03874732146093207,1.3518487121886436,-2.0000000000000266,63.87783233862373,65.02366878275741,-0.6295411917601932,-0.8750944514964232,-1.8512775771755052,-1.860687441947828,17.42618761522757,0.8299999237060547,0.28764520764107715,0.7532506942749002,-0.48022233197398023,1.9867237205237807,0.13651418115046,1.3699872073993404,-0.983997057722128,42.94873754262488,-15.06188422102592,0.6167365131244409,3,-0.412500381469723,-0.5725002288818324,-2.191250562667843,-2.0975008010864222,0.07499885559082742,0,-0.01822197198146014,-1.5194697104809745,18.84000015258789,-1.0800018310546875,18.549999237060547,-2.0967575216883496,17.969999313354492,-0.01822197198146014
4666,2003-03-25,18.684999465942386,18.725000381469727,18.200000762939453,18.280000686645508,3545200.0,0.03175034987365821,1.1649441560484506,-0.764150400184254,67.14976980499422,67.05974761296517,-0.9869559190585804,-1.387747809543658,-2.403604511816688,-2.4034909873999624,18.48025010252621,0.6149997711181676,0.3162982808841228,1.243499565124516,-0.1108699409685947,2.5978690712176267,0.5663148120779589,1.920684318171073,-1.334116339628487,73.3050463905864,17.310415353819543,0.6771847530465553,3,-0.8724994659423864,-0.9974994659423864,-2.7662494182586705,-2.6724996566772496,-0.5,1,-0.04147710145471972,1.3518487121886436,18.11000061035156,-1.5194697104809745,18.84000015258789,-1.0800018310546875,18.549999237060547,-0.04147710145471972
4667,2003-03-26,18.59000015258789,18.78499984741211,18.46500015258789,18.69499969482422,2243000.0,-0.0050842556098357194,1.2456130957957998,-0.25925891040614646,67.97065946257503,68.73597189161758,-0.6674200400608932,-1.2169188775962994,-2.277220705303833,-2.2861820600274925,19.44389548822776,0.31999969482421875,0.4120987196703325,1.060750198364257,-0.35422331866892165,2.475723715397436,0.35326343984766595,1.7682369568808483,-1.0412230014316606,65.25425920537937,7.118126215445777,0.7074867585165902,3,-0.6024999618530273,-0.8924999237060547,-2.7012500762939453,-2.577500343322754,-0.4349994659423828,2,-0.033889244913617333,1.1649441560484506,18.684999465942386,1.3518487121886436,18.11000061035156,-1.5194697104809745,18.84000015258789,-0.033889244913617333
4668,2003-03-27,18.350000381469727,18.854999542236328,18.1299991607666,18.4950008392334,2447000.0,-0.012910154338258817,-1.4786214991359916,1.380962761126249,66.19049522072577,69.31294289834496,-0.2630417750269345,-0.9197181358555113,-2.004109662976571,-2.0255207804423954,20.29029119313226,0.7250003814697266,0.5238705480374719,0.7545003890991211,-0.6849289033445523,2.1939296815427944,0.034785742877286197,1.474215035320956,-0.6270764884522428,34.34345769634618,-27.537724646729707,0.7197146462218366,3,-0.19750022888183594,-0.6525001525878906,-2.447500228881836,-2.33750057220459,-0.10499954223632812,3,-0.03869215133849613,1.2456130957957998,18.59000015258789,1.1649441560484506,18.684999465942386,1.3518487121886436,18.11000061035156,-0.03869215133849613
4669,2003-03-28,18.459999084472656,18.479999542236328,18.11000061035156,18.34499931335449,2223600.0,0.0059944796030635406,3.7741586168707775,-0.7930993659730323,71.27003658537726,69.95829475819718,-0.22592242411565522,-0.97204860700284,-2.070815543977048,-2.10762170954645,20.43225121605889,0.3699989318847692,0.6529824333199592,0.7962491035461419,-0.6724051891586029,2.2649033962508867,0.06192195719377125,1.5305762498985125,-0.5838260586172694,53.25434571117075,-14.343026133816515,0.734327146352372,3,-0.23999881744384766,-0.7624988555908203,-2.4949989318847656,-2.4474992752075195,0.10000038146973012,4,-0.002979328307410878,-1.4786214991359916,18.350000381469727,1.2456130957957998,18.59000015258789,1.1649441560484506,18.684999465942386,-0.002979328307410878
4670,2003-03-31,17.975000381469727,18.399999618530273,17.94499969482422,18.364999771118164,2959000.0,-0.02627295379504535,-1.0222184546263722,-3.3913057900584427,65.0901094406994,69.37072909355243,0.32718868309328997,-0.4440531072196414,-1.5488790135281008,-1.6007750297143701,20.43775369484642,0.5149993896484375,0.741404265109761,0.26950035095214986,-1.183858125976549,1.7228588278808488,-0.4571788875121996,0.9961795894164993,1.0249996185302734,3.296779305054265,-69.67901797090519,0.7266792384643497,3,0.4349994659423828,-0.2775001525878906,-1.861250400543213,-1.9625005722045898,0.31999969482421875,0,0.02058408478623397,3.7741586168707775,18.459999084472656,-1.4786214991359916,18.350000381469727,1.2456130957957998,18.59000015258789,0.02058408478623397
4671,2003-04-01,17.774999618530273,18.325000762939453,17.725000381469727,18.290000915527344,2979400.0,-0.011126606881501466,1.0512798776690608,1.3205182127626276,61.66485541534896,68.43752145214918,0.5838884211226514,-0.19830068649201138,-1.3083448090405305,-1.3764345402377884,20.260194256755227,0.6000003814697266,0.7923185257469534,0.03399963378906179,-1.387828488879876,1.4558277564579996,-0.6769144275454053,0.7449136951235289,1.20390037536621,4.424714530462744,-70.65106529081876,0.7109140613344689,4,0.5875005722045898,-0.0774993896484375,-1.5137498378753662,-1.7624998092651367,-0.7299995422363281,1,0.02306609598937448,-1.0222184546263722,17.975000381469727,3.7741586168707775,18.459999084472656,-1.4786214991359916,18.350000381469727,0.02306609598937448
4672,2003-04-02,17.825000762939453,17.985000610351562,17.69499969482422,17.704999923706055,5222600.0,0.00281300396524653,-3.1428318415280447,-0.23301075149346873,58.33334847103186,66.5420374306946,0.571226832310817,-0.21523187551737522,-1.308819882086393,-1.400041234018456,19.96376992530609,0.29000091552734375,0.8022833445076287,0.056000709533691406,-1.348306704461823,1.460308123529206,-0.6461529974640676,0.7581544165314504,1.1037432464599597,11.206990104805532,-58.8379038764236,0.7021537069977579,4,0.5224990844726562,-0.1275005340576172,-1.5375008583068848,-1.8125009536743164,-0.5250015258789062,2,0.02019627980894212,1.0512798776690608,17.774999618530273,-1.0222184546263722,17.975000381469727,3.7741586168707775,18.459999084472656,0.02019627980894212
4673,2003-04-03,17.6299991607666,17.989999771118164,17.504999160766598,17.94499969482422,3145000.0,-0.010939780859829495,1.3950606818406766,-2.624986092346817,53.13251162564099,63.85329092944635,0.6950995406681493,0.021013950776875845,-1.0650534440154402,-1.1789522813485362,19.36675423354869,0.48500061035156605,0.7938924548362145,-0.16450080871582173,-1.5373574609117178,1.2083558434800743,-0.8509291348137715,0.5219275173821281,1.224720189758301,12.82050780447662,-51.98582048576179,0.6864283260979483,4,0.5500001907348633,0.06750106811523438,-1.3424992561340332,-1.6174993515014648,-0.45999908447265625,3,0.02977887412764213,-3.1428318415280447,17.825000762939453,1.0512798776690608,17.774999618530273,-1.0222184546263722,17.975000381469727,0.02977887412764213
4674,2003-04-04,17.864999771118164,17.989999771118164,17.600000381469727,17.6200008392334,2391600.0,0.013329587154747413,-1.7368392873873995,-0.7777730682829653,51.314137300492234,62.4573248140984,0.3433584469579678,-0.15291266946269388,-1.2409442942006486,-1.39022596736406,19.148904781538857,0.3899993896484375,0.7814608125903959,0.026749801635741477,-1.2928962030014333,1.3463958062729162,-0.6330732006828441,0.6865728039543271,0.8817419642260731,40.22351130982595,-19.850683564493693,0.6598230023185874,4,0.3149995803833008,-0.16749954223632812,-1.5699996948242188,-1.8524999618530273,-1.2250003814697266,4,0.021270700978657242,1.3950606818406766,17.6299991607666,-3.1428318415280447,17.825000762939453,1.0512798776690608,17.774999618530273,0.021270700978657242
4675,2003-04-07,17.844999313354492,18.46500015258789,17.84000015258789,18.25,2880600.0,-0.0011195330545711313,-2.0120553913750867,-1.6530712339431686,50.50376593321012,60.60776882834462,0.3596347742148538,-0.04794844838358969,-1.152788287855575,-1.337911421969281,20.021040147486012,0.625,0.6906985542656621,-0.04875059127807546,-1.2621185046386962,1.1646173220825453,-0.6554345479583858,0.5579333654022349,0.8024030160235327,35.41664597063107,-19.600351805692547,0.6066839566803103,4,0.33500003814697266,-0.14749908447265625,-1.352499008178711,-1.7449989318847656,-1.7049999237060547,0,0.040067255819551395,-1.7368392873873995,17.864999771118164,1.3950606818406766,17.6299991607666,-3.1428318415280447,17.825000762939453,0.040067255819551395
4676,2003-04-08,17.829999923706055,18.049999237060547,17.584999084472653,18.049999237060547,3042800.0,-0.000840537418077214,3.2272873082892217,0.5432072601572029,48.16754710951778,58.40742301133826,0.26887295722491444,0.06447319201065227,-1.079685708757971,-1.2931513604808487,20.802080019136014,0.4650001525878942,0.5540814273007371,-0.12349996566772603,-1.1839323643574353,0.9369324330219833,-0.6537161650125825,0.4067162336771304,0.7260101521830578,33.85421116314395,-15.594143682959015,0.5302161993448548,4,0.34999942779541016,-0.13249969482421875,-1.3174996376037598,-1.7299995422363281,-1.264999389648441,1,0.026079649723926623,-2.0120553913750867,17.844999313354492,-1.7368392873873995,17.864999771118164,1.3950606818406766,17.6299991607666,0.026079649723926623
4677,2003-04-09,17.6299991607666,18.1200008392334,17.594999313354492,17.825000762939453,3084400.0,-0.011217092753519342,-2.962256274426539,0.8863736854425496,36.62790794382865,55.122691091683016,0.35579219369151005,0.35514023099774406,-0.8301225279047948,-1.062893575912078,22.062593832734343,0.5250015258789062,0.5009716919273579,-0.3695007324218764,-1.2706688171590343,0.5316673523152815,-0.8200847747904554,0.08108330994670254,0.8419300419127111,13.020819880910365,-29.165596538668453,0.4505840423685788,4,0.3625001907348633,0.06750106811523438,-1.0837490558624268,-1.529998779296875,-1.4549999237060547,2,-0.033182025656274594,3.2272873082892217,17.829999923706055,-2.0120553913750867,17.844999313354492,-1.7368392873873995,17.864999771118164,-0.033182025656274594
4678,2003-04-10,17.350000381469727,17.440000534057614,16.895000457763672,17.25,4834600.0,-0.015881950801221678,2.892848141361508,-0.5128182556217417,28.27987657279884,50.34600664584097,0.535317957229335,0.6881411106069173,-0.5048885533694261,-0.7642575972035814,22.72893441530638,0.7349987030029297,0.3676796422550517,-0.6607495307922377,-1.5206224589147155,0.19912339733023998,-1.0906859948534766,-0.23081306673099888,1.0445744178565697,28.98089249354903,-6.793793052057868,0.42993646406123937,4,0.3299999237060547,0.3474998474121094,-0.8037502765655518,-1.25,-1.4950008392333984,3,-0.0028819102772229543,-2.962256274426539,17.6299991607666,3.2272873082892217,17.829999923706055,-2.0120553913750867,17.844999313354492,-0.0028819102772229543
4679,2003-04-11,16.934999465942386,17.459999084472653,16.825000762939453,17.395000457763672,2780800.0,-0.02391936059958666,1.1525430851940952,-4.599992370634537,31.139627114845823,46.57373083185725,0.7948338958215828,1.1266455678458982,-0.03290672635662517,-0.339469849924253,22.806474458039165,0.6349983215331996,0.21637807901176487,-1.0540003776550257,-1.999825579920408,-0.10817517538964339,-1.526912978787717,-0.5810877765223346,1.3096178992276464,6.707240484187825,-26.996716182288207,0.472912601132692,4,0.7100009918212855,0.7625007629394496,-0.38874936103821156,-0.8349990844726598,-1.2949991226196307,4,0.013876623428548784,2.892848141361508,17.350000381469727,-2.962256274426539,17.6299991607666,3.2272873082892217,17.829999923706055,0.013876623428548784
4680,2003-04-14,17.0,17.049999237060547,16.674999237060547,16.950000762939453,4209200.0,0.0038382365578655264,4.0000762951094835,-0.10869375925165836,17.65837757574282,41.684122183012114,0.644791817596662,1.0559262575809498,-0.04850640326897704,-0.39069344246380666,22.249426073073888,0.375,0.0795093815743968,-0.9509998321533217,-1.9918577867265732,0.08985812241992974,-1.4714288094399457,-0.43057085486669777,1.0742633729023616,22.491377341779337,-5.947055561072819,0.5204289772866252,4,0.5699996948242188,0.6975002288818359,-0.4387497901916504,-0.8999996185302734,-0.504999160766598,0,-0.021176506491268343,1.1525430851940952,16.934999465942386,2.892848141361508,17.350000381469727,-2.962256274426539,17.6299991607666,-0.021176506491268343
4681,2003-04-15,17.78499984741211,17.78499984741211,16.924999237060547,16.975000381469727,1894600.0,0.04617646161247713,1.1234596972258655,16.2002365148394,37.78452472605393,39.40091954468124,-0.15493320102335417,0.28390727270764415,-0.7813798259053115,-1.1578504316491625,21.286524593725897,0.8600006103515625,-0.08043995592022668,-0.16499996185302734,-1.2064867755485977,0.876486851842543,-0.6857433687008125,0.35574344499475785,0.09336654647239939,76.81656606348758,50.84426282536616,0.5207434068477856,4,-0.21500015258789062,-0.08749961853027344,-1.174999713897705,-1.6849994659423828,-1.2849998474121094,1,-0.09249370097706444,4.0000762951094835,17.0,1.1525430851940952,16.934999465942386,2.892848141361508,17.350000381469727,-0.09249370097706444
4682,2003-04-16,17.450000762939453,17.844999313354492,17.329999923706055,17.81999969482422,1813400.0,-0.01883604651935955,1.4523887375113533,-0.4567891059709471,36.72567442190195,37.57793763315468,0.1355305913272744,0.6091851638805537,-0.3952992058293887,-0.8089309167946368,20.044824862864637,0.5149993896484375,-0.19765301858002005,-0.47399911880493306,-1.5390792355121867,0.5910809979023206,-1.0065391771585581,0.058540939548691995,-0.7750015258789062,66.23944233694208,39.61889800924746,0.5325400583536264,4,0.11999893188476562,0.2474994659423828,-0.7875006198883057,-1.3500003814697266,-0.8000011444091797,2,-0.050716343277268816,1.1234596972258655,17.78499984741211,4.0000762951094835,17.0,1.1525430851940952,16.934999465942386,-0.050716343277268816
4683,2003-04-17,17.899999618530273,17.934999465942386,17.440000534057614,17.46500015258789,2037000.0,0.02578789890637334,-1.0412381675246476,-1.175677626220449,42.49330766339655,36.59784545125516,-0.3041227453516271,0.11382923807728318,-0.7892238248054078,-1.2487978261923054,17.996507269079547,0.49499893188477273,-0.27750746623411615,0.008499717712403765,-1.015008717534041,1.0320081529588485,-0.5032544999108204,0.5202539353356279,-1.201600379943848,97.22223483695929,70.91503447288957,0.511754217623223,4,-0.3299999237060547,-0.08749961853027344,-1.294999361038208,-1.7999992370605469,-0.8050003051757812,3,-0.09636873844868621,1.4523887375113533,17.450000762939453,1.1234596972258655,17.78499984741211,4.0000762951094835,17.0,-0.09636873844868621
4684,2003-04-21,17.7450008392334,17.889999389648438,17.645000457763672,17.889999389648438,1005600.0,-0.008659149865926197,2.379329395824838,-0.33333041019007736,46.61765530859764,36.166055381853774,-0.18767155800716395,0.1924544869042748,-0.5854045503299687,-1.0791165388649695,15.355445494676328,0.25499916076660156,-0.34600887857669704,-0.09174909591674663,-1.013739309185155,0.8302411173516617,-0.5527442025509508,0.36924601071745755,-0.9971375915527361,84.92074665116543,53.40185414859843,0.4609951066342041,4,-0.3475008010864258,0.092498779296875,-1.142500400543213,-1.6450004577636719,-0.8299999237060511,0,-0.10650894379324927,-1.0412381675246476,17.899999618530273,1.4523887375113533,17.450000762939453,1.1234596972258655,17.78499984741211,-0.10650894379324927
4685,2003-04-22,17.780000686645508,18.0,17.594999313354492,17.850000381469727,1382000.0,0.0019723778955662574,1.1891992205623085,0.4827613422606911,50.07729624685745,36.37824973044707,-0.26022668865518384,0.13856875147473957,-0.5579202147194948,-1.0995603215453826,14.03775364511566,0.4050006866455078,-0.3742408491338942,-0.040249252319334516,-0.9534187271876355,0.8729202225489665,-0.4968339897534868,0.41633548511481777,-0.9846519902343758,79.5349621191959,42.74691940558891,0.4565847374341512,4,-0.38250064849853516,0.057498931884765625,-1.1375007629394531,-1.6600008010864258,-0.9200000762939453,1,-0.12035996966693585,2.379329395824838,17.7450008392334,-1.0412381675246476,17.899999618530273,1.4523887375113533,17.450000762939453,-0.12035996966693585
4686,2003-04-23,17.90999984741211,17.975000381469727,17.6299991607666,17.850000381469727,983800.0,0.007311538568400833,2.6315815891181047,-0.8571389645776567,51.28203800429687,38.006486403832426,-0.42206959490528817,-0.05530386480516114,-0.627472008972731,-1.20731366150574,12.538936689946597,0.345001220703125,-0.40908486651589016,0.12849988937377788,-0.6911476482166456,0.9481474269642014,-0.28132387942143566,0.5383236581689914,-1.0423720727856463,86.56714293441283,44.62061467210707,0.4098237687952122,4,-0.5725002288818359,-0.07250022888183594,-1.0724992752075195,-1.5949993133544922,-0.4099998474121094,2,-0.07900608711524737,1.1891992205623085,17.780000686645508,2.379329395824838,17.7450008392334,-1.0412381675246476,17.899999618530273,-0.07900608711524737
4687,2003-04-24,17.959999084472656,18.0,17.625,17.795000076293945,1259200.0,0.002791693885344726,2.061214003783544,2.750007947356709,55.20505225359224,40.99817259058725,-0.4697330438361895,-0.16329332947616138,-0.6500135118476216,-1.2454081719006638,10.892763739954848,0.375,-0.43957746692400335,0.2099991798400893,-0.5226239679443516,0.9426223276245302,-0.15631239405212938,0.576310753732308,-1.0244289763237795,92.85697255799542,45.27533304291666,0.3663115738922204,4,-0.6224994659423828,-0.12249946594238281,-1.0712485313415527,-1.6049985885620117,-0.5199985504150426,3,-0.08129171263348789,2.6315815891181047,17.90999984741211,1.1891992205623085,17.780000686645508,2.379329395824838,17.7450008392334,-0.08129171263348789
4688,2003-04-25,17.639999389648438,18.0049991607666,17.625,17.93000030517578,1228800.0,-0.017817355853925076,-1.374997019764919,-1.757591871178055,46.54376800044533,42.70974380009831,-0.11652477864765842,0.1062342639845113,-0.29652058565755723,-0.9201934814655104,10.026769105763588,0.37999916076660156,-0.4680696265383979,-0.07450046539306499,-0.751396427989679,0.602395497203549,-0.41294844669137376,0.2639475159052438,-0.6405634879884943,10.975632449129598,-35.98615592898366,0.3384479812983071,4,-0.3000001907348633,0.19750022888183594,-0.5262496471405029,-1.2074995040893555,-0.4200000762939453,4,-0.05612243794629146,2.061214003783544,17.959999084472656,2.6315815891181047,17.90999984741211,1.1891992205623085,17.780000686645508,-0.05612243794629146
4689,2003-04-28,18.405000686645508,18.434999465942386,17.704999923706055,17.709999084472656,1811000.0,0.04336742196521781,-1.0709209113069362,-2.396549682986504,57.000023841880655,47.08103782966917,-0.7275918344063577,-0.6989333121709116,-1.0097445195396517,-1.6764364143600687,9.457212946750476,0.7950000762939489,-0.4145692351950494,0.6932507514953627,0.02877395042263231,1.3577275525680932,0.36101235095899753,1.025489152031728,-1.325119724257032,96.42871739910314,46.02344525038005,0.3322384005363654,4,-0.725001335144043,-0.5675010681152344,-0.9950003623962402,-1.702500343322754,-0.8649997711181605,0,-0.07117638274480154,-1.374997019764919,17.639999389648438,2.061214003783544,17.959999084472656,2.6315815891181047,17.90999984741211,-0.07117638274480154
4690,2003-04-29,18.34499931335449,18.905000686645508,18.184999465942386,18.309999465942386,1773400.0,-0.003260058193562343,-4.052642850450503,0.05035937658658458,56.36587914430026,49.14563276502988,-0.5104138621886598,-0.6427451661042873,-0.9017863699576232,-1.604982751396637,9.534265418024415,0.7200012207031214,-0.3004979108171,0.6147494316101039,-0.09933795181712313,1.3288368150373309,0.25770573989649037,0.9717931233237174,-1.1296065006106204,56.24991618101297,3.5960942837693537,0.3570436917136138,4,-0.22749900817870738,-0.5549993515014613,-0.7349991798400843,-1.442499160766598,-1.0949993133544886,1,-0.07795031078502979,-1.0709209113069362,18.405000686645508,-1.374997019764919,17.639999389648438,2.061214003783544,17.959999084472656,-0.07795031078502979
4691,2003-04-30,18.184999465942386,18.399999618530273,18.049999237060547,18.299999237060547,1147400.0,-0.008721714548968529,1.2222208766522757,-3.285722070845252,56.92884751296813,51.39042977514835,-0.3215181787694448,-0.474797352250107,-0.7077565738018414,-1.434025389429081,10.012912399896209,0.35000038146972656,-0.16883581070638343,0.4342495918273954,-0.3082232904984892,1.17672247415328,0.06301315066445312,0.8054860329903377,-0.76685370833032,43.74993480745503,-13.342290315225192,0.3712364411629417,4,-0.012498855590823865,-0.394999504089359,-0.5674991607666051,-1.2824993133544957,-1.4849987030029332,2,-0.07286218831473357,-4.052642850450503,18.34499931335449,-1.0709209113069362,18.405000686645508,-1.374997019764919,17.639999389648438,-0.07286218831473357
4692,2003-05-01,18.184999465942386,18.350000381469727,17.799999237060547,18.18000030517578,1056400.0,0.0,2.2835792002824005,-0.0434710497072951,61.20804599349102,53.46984514515885,-0.23053784751161643,-0.47057071111956716,-0.6706071325551157,-1.4293434854196576,10.362155330940888,0.5500011444091797,0.0020162846511517785,0.4162496566772482,-0.3508491800071383,1.1833484933616347,0.03270023833505675,0.7997990750194397,-0.5884311168463086,43.74993480745503,-16.20013824824742,0.3835494183421931,5,0.06500053405761363,-0.394999504089359,-0.43499946594238637,-1.2824993133544957,-1.534999847412113,3,-0.0376683797668117,1.2222208766522757,18.184999465942386,-4.052642850450503,18.34499931335449,-1.0709209113069362,18.405000686645508,-0.0376683797668117
4693,2003-05-02,18.155000686645508,18.290000915527344,17.985000610351562,18.225000381469727,1878200.0,-0.0016496442220447216,2.049991416963894,-14.002289202584478,68.26351135273421,55.87494026117402,-0.17943244803509018,-0.42079800274257906,-0.608683171041875,-1.3972646309530354,11.175100646401749,0.30500030517578125,0.06755427267472669,0.36000080108642507,-0.4228750898118854,1.1428766919847355,-0.03143714436273015,0.7514387465355803,-0.4014204570434998,37.50003973640459,-27.979295712115686,0.3914379454491551,5,0.09499931335449219,-0.36500072479248047,-0.3125004768371582,-1.2525005340576172,-1.1400012969970703,4,-0.03938309697304698,2.2835792002824005,18.184999465942386,1.2222208766522757,18.184999465942386,-4.052642850450503,18.34499931335449,-0.03938309697304698
4694,2003-05-05,18.2450008392334,18.44499969482422,18.174999237060547,18.2549991607666,1346400.0,0.004957320252490627,-2.5999694827323125,0.14283378746594005,68.49929175780667,57.92182865127949,-0.2135007795273296,-0.5068565466765556,-0.6731135839531248,-1.4741019288201258,12.128706214870531,0.28999900817871094,0.17240279607591447,0.431000900268554,-0.37706768350033926,1.2390694840374472,0.02696660838410736,0.8350351921530006,-0.44500160217285156,40.271585375747186,-29.379506243666675,0.40403429188444584,5,0.01999950408935547,-0.4550008773803711,-0.32000064849853516,-1.3425006866455078,-1.5200004577636719,0,-0.056179856329454325,2.049991416963894,18.155000686645508,2.2835792002824005,18.184999465942386,1.2222208766522757,18.184999465942386,-0.056179856329454325
4695,2003-05-06,18.559999465942386,18.625,18.34000015258789,18.34000015258789,2650600.0,0.017264928047118877,-1.590915790295033,-22.003624570774868,63.385164556061376,59.26662049036443,-0.4539597266646034,-0.8069135349566245,-0.9544864506827118,-1.7839518352115569,12.277021586799815,0.37999916076660156,0.2365565257095099,0.7102495193481495,-0.16413730863094855,1.5846363473272476,0.27305610535860225,1.1474429333376968,-0.6274000549316447,92.12115467311585,22.410790452225598,0.4371934139895486,5,-0.29499912261963246,-0.769999504089359,-0.6012492179870641,-1.6574993133544957,-1.8249988555908239,1,-0.05495682003044977,-2.5999694827323125,18.2450008392334,2.049991416963894,18.155000686645508,2.2835792002824005,18.184999465942386,-0.05495682003044977
4696,2003-05-07,18.295000076293945,18.65999984741211,18.229999542236328,18.420000076293945,1962800.0,-0.01427798476690234,-2.37253728663964,-0.568183591548676,64.95576631326075,60.35003316366094,-0.14371836690814632,-0.5325978873248083,-0.6616322937451109,-1.5130569914125473,12.93248456920724,0.43000030517578125,0.2902593696478917,0.4220001220703118,-0.47462159608583576,1.3186218402264593,-0.026310737007761986,0.8703109811483856,-0.2457125122070316,57.55819627047072,-12.071086071238767,0.44831085907807433,5,-0.029999732971191406,-0.505000114440918,-0.24125003814697266,-1.3924999237060547,-1.7950000762939453,2,-0.057119435470679325,-1.590915790295033,18.559999465942386,-2.5999694827323125,18.2450008392334,2.049991416963894,18.155000686645508,-0.057119435470679325
4697,2003-05-08,17.045000076293945,17.639999389648438,17.0,17.495000839233402,4348000.0,-0.0683246785890812,-1.3703640910439536,3.6000061035156534,38.20689045545958,59.423713436440295,1.0759916145172816,0.7076077352792574,0.6072685691995581,-0.2650090750341363,13.148352410338262,1.2950000762939453,0.29912614194315523,-0.7987499237060547,-1.764270575917049,0.16677072850493957,-1.28151024981155,-0.31598959760055934,1.8600006103515625,2.710848218697074,-60.80796135954207,0.4827603261054963,5,0.9075002670288086,0.744999885559082,0.9850001335144043,-0.1424999237060547,0.10499954223632812,3,-0.020240499372852105,-2.37253728663964,18.295000076293945,-1.590915790295033,18.559999465942386,-2.5999694827323125,18.2450008392334,-0.020240499372852105
4698,2003-05-09,17.299999237060547,17.315000534057614,17.0,17.125,2646800.0,0.014960349640669834,2.0731484927429076,-0.38888653414147956,44.02681862659508,57.98224619029746,0.8579098988290923,0.47291726099287956,0.3683978565286026,-0.5196989844267073,13.468212317077144,0.31500053405761363,0.2990970493937617,-0.5412507057189941,-1.5123969972024192,0.4298955857644309,-1.0268238514607084,-0.055677559977279856,1.5669014358520492,18.07224485762675,-40.97384459300661,0.48557314574171284,5,0.652501106262207,0.49000072479248047,0.7225008010864258,-0.39749908447265625,-0.5249996185302734,4,-0.03757223394194298,-1.3703640910439536,17.045000076293945,-2.37253728663964,18.295000076293945,-1.590915790295033,18.559999465942386,-0.03757223394194298
4699,2003-05-12,17.170000076293945,17.334999084472653,17.024999618530273,17.290000915527347,2603600.0,-0.007514402687840205,1.952415553274846,-0.6857220708447069,42.015690206303454,56.38778075274225,0.8876467405115598,0.6550073420066447,0.5110907528072879,-0.39022319382645776,13.664598082427275,0.30999946594237926,0.2754843024410931,-0.6829998970031745,-1.6127841967869188,0.24678440278056968,-1.1478920468950449,-0.2181077471113042,1.6595625831603975,10.240969392796655,-44.304386938557144,0.4648921498918714,5,0.6599998474121094,0.619999885559082,0.7687497138977051,-0.2674999237060547,-0.7150001525878906,0,-0.009027413276457286,2.0731484927429076,17.299999237060547,-1.3703640910439536,17.045000076293945,-2.37253728663964,18.295000076293945,-0.009027413276457286
4700,2003-05-13,16.639999389648438,17.200000762939453,16.510000228881836,17.174999237060547,3719800.0,-0.03086783251546177,1.358964494147566,4.458300882142441,34.952591961831345,53.945974580393724,1.2855481090802279,1.2191618966378606,1.046437529099535,0.1455875013407919,13.895399466532215,0.6900005340576172,0.29635914793788487,-1.195000553131102,-2.2048104309226026,-0.18519067533960154,-1.6999054920268541,-0.69009561423535,2.1529720166168183,6.046473666607819,-42.612226859404565,0.5049049388957504,5,0.9450006484985352,1.0675010681152344,1.298750400543213,0.2625007629394531,-0.16499900817871094,1,0.005108232868936691,1.952415553274846,17.170000076293945,2.0731484927429076,17.299999237060547,-1.3703640910439536,17.045000076293945,0.005108232868936691
4701,2003-05-14,16.139999389648438,16.754999160766598,16.120000839233402,16.704999923706055,2924600.0,-0.030048078025233904,-1.0991762113287504,1.056076065798199,30.513914256681062,50.53551549852595,1.6371193130020352,1.675507884971676,1.5485016070382045,0.6529399784163097,15.01003832005268,0.634998321533196,0.19368466390081807,-1.61275053024292,-2.8759025183792737,-0.34959854210656616,-2.2443265243110986,-0.9811745361747413,2.561653169521481,1.3156953609972133,-40.02747982266325,0.631575994068177,5,1.2500009536743164,1.3725013732910156,1.798750400543213,0.7625007629394531,0.24500083923339844,2,0.03686500887259858,1.358964494147566,16.639999389648438,1.952415553274846,17.170000076293945,2.0731484927429076,17.299999237060547,0.03686500887259858
4702,2003-05-15,16.565000534057614,16.819999694824222,16.209999084472653,16.209999084472653,2915200.0,0.02633216607689315,-2.436609124073905,-0.6283205557974904,38.743466581451756,47.255510523939,1.0707566164077207,1.244617414939615,1.1240981004870214,0.22522328414936865,16.02837876437693,0.6800003051757848,0.09753101179343204,-1.143499374389652,-2.509153778590548,0.22215502981124402,-1.8263265764901,-0.460672172289204,1.9817529219161152,36.625542182292186,-8.205362646159692,0.6828272021004477,5,0.8249998092651403,0.9475002288818395,1.3737492561340368,0.337499618530277,-0.09000015258788707,3,-0.0039239681232712265,-1.0991762113287504,16.139999389648438,1.358964494147566,16.639999389648438,1.952415553274846,17.170000076293945,-0.0039239681232712265
4703,2003-05-16,16.174999237060547,16.549999237060547,15.8100004196167,16.549999237060547,4331000.0,-0.023543693596340343,2.946660359700521,-1.0563337148015022,24.659072239535263,42.384375021908845,1.2855472230299227,1.5797546905844229,1.5148519600226429,0.6130078628184705,17.125746342459365,0.7550001144409144,-0.009406738591110297,-1.4472506523132331,-2.9707492315892523,0.07624792696278604,-2.2089999419512445,-0.6855013626752218,2.226149061908764,23.934369639485833,-13.776158996656424,0.7617492896380099,5,1.0600008964538574,1.1825013160705566,1.6700005531311035,0.7950005531311035,0.15999984741210582,4,0.06027823353683881,-2.436609124073905,16.565000534057614,-1.0991762113287504,16.139999389648438,1.358964494147566,16.639999389648438,0.06027823353683881
4704,2003-05-19,15.854999542236328,16.149999618530273,15.850000381469727,16.049999237060547,2999600.0,-0.019783598758448595,-1.9268501460764063,0.5199991861979166,23.28325244834501,37.928607009940364,1.3755235858623465,1.8455210799432678,1.8360922733594442,0.9227601962252301,18.28241702804133,0.3249988555908203,-0.15418861737279954,-1.6727502822875984,-3.386747050303324,0.04124648572812717,-2.529748666295461,-0.8157518982797356,2.338856926384775,3.2373461514448163,-30.80089702227825,0.8569983840078623,5,1.3800005912780762,1.5025010108947754,1.8337507247924805,1.1150002479553223,0.3400001525878942,0,0.058025865837658674,2.946660359700521,16.174999237060547,-2.436609124073905,16.565000534057614,-1.0991762113287504,16.139999389648438,0.058025865837658674
4705,2003-05-20,15.640000343322756,16.120000839233402,15.375,15.854999542236328,3922400.0,-0.013560340909555602,-1.0000025601999099,1.1025617199420856,23.011658700498145,33.2681506085223,1.265883204812413,1.994221299753752,2.058080003001253,1.1299899026699673,19.494811471395867,0.745000839233402,-0.34142455851381825,-1.780749464035031,-3.685064006082987,0.12356507801292338,-2.732906735059009,-0.8285921930110529,2.363147641377994,18.339127978500493,-13.872883831121712,0.9521572710239775,5,0.8674993515014631,1.4999999999999982,2.0312499999999982,1.3299994468688947,0.9849996566772443,1,0.052109946450944244,-1.9268501460764063,15.854999542236328,2.946660359700521,16.174999237060547,-2.436609124073905,16.565000534057614,0.052109946450944244
4706,2003-05-21,16.495000839233402,16.610000610351562,16.0,16.075000762939453,5192800.0,0.05466754968938825,-1.1403470026267797,-1.953496005642257,34.82944974853466,32.89287941886398,0.1438263539994118,1.0833196173683461,1.2233711110542593,0.27538608731157055,20.384264309094014,0.9700002670288068,-0.5333039699935185,-0.8549990177154498,-2.787709160011989,1.0777111245810893,-1.8213540888637212,0.11135605343282151,1.245332346997273,77.50872496686894,44.824733137062694,0.96635507114827,5,-0.14000129699707387,0.6449995040893519,1.1387491226196254,0.504999160766598,0.44499969482421164,2,-0.0012125163228912106,-1.0000025601999099,15.640000343322756,-1.9268501460764063,15.854999542236328,2.946660359700521,16.174999237060547,-0.0012125163228912106
4707,2003-05-22,16.5,16.75,16.25,16.489999771118164,3507600.0,0.0003030712647620337,-1.0408172798081752,0.023810064441124046,35.07663450716433,31.898414516705003,0.0596631568751711,1.015392459892304,1.2367222066637638,0.27464881619129855,21.16908006286446,0.5,-0.7382104229852402,-0.776999902725219,-2.722944196840327,1.1689443913898891,-1.749972049782773,0.19597224433233507,1.0037998676076079,81.81818181818183,47.688539625900034,0.9729721470575537,5,-0.14500045776367188,0.6400003433227539,1.1337499618530273,0.5,0.7299995422363281,3,-0.006969683098070556,-1.1403470026267797,16.495000839233402,-1.0000025601999099,15.640000343322756,-1.9268501460764063,15.854999542236328,-0.006969683098070556
4708,2003-05-23,16.649999618530273,16.78499984741211,16.424999237060547,16.5,1505200.0,0.009090885971531737,-1.3999949137563816,14.999618539004388,35.77161557771929,31.204628446862316,-0.2148265279047763,0.8299749486769983,1.0938154289463213,0.1275912042413836,21.959818884416915,0.3600006103515625,-0.9438748414912546,-0.5775002956390374,-2.5348979736304464,1.37989738235237,-1.556199134634742,0.40119854335666716,0.6409202623165733,90.42551464600417,54.71516900191507,0.9786988389957039,5,-0.3624992370605469,0.49000072479248047,0.9837503433227539,0.4675002098083496,0.5150012969970739,4,-0.010510464929127439,-1.0408172798081752,16.5,-1.1403470026267797,16.495000839233402,-1.0000025601999099,15.640000343322756,-0.010510464929127439
4709,2003-05-27,17.094999313354492,17.104999542236328,16.450000762939453,16.46500015258789,2262600.0,0.02672670901018903,1.0153820421553639,4.200005086275956,37.22754591190404,31.457401107981504,-0.7505078130268004,0.29703007570870454,0.6533274315561783,-0.30833620289897823,21.720909351110652,0.654998779296875,-0.9507899332669787,-0.06700053215026713,-1.9445364364512798,1.8105353721507456,-1.0057684843007735,0.8717674200002392,-1.7199993133544922,99.42195193480174,67.92056973365663,0.9387679521505059,5,-0.8549995422363281,0.04500102996826172,0.5962505340576172,0.02250051498413086,0.35500144958496094,1,-0.04445745887150354,-1.3999949137563816,16.649999618530273,-1.0408172798081752,16.5,-1.1403470026267797,16.495000839233402,-0.04445745887150354
4710,2003-05-28,16.915000915527347,17.184999465942386,16.725000381469727,17.184999465942386,1775800.0,-0.010529301261014479,2.407418919587189,-0.42856969854768834,37.78761309906807,32.26558986824673,-0.5893774738875202,0.3840964168775223,0.8232661815837119,-0.12748514708436076,20.655518104172767,0.4599990844726598,-1.0110838836651581,-0.17549901008605673,-1.9704448999785953,1.6194468798064818,-1.072971955032326,0.7219739348602126,-1.50540092468262,77.21530193261992,46.98538175456657,0.8974729449462688,5,-0.6350011825561559,0.2249994277954066,0.7024989128112757,0.2099990844726527,0.4449996948242152,2,-0.042565839889620705,1.0153820421553639,17.094999313354492,-1.3999949137563816,16.649999618530273,-1.0408172798081752,16.5,-0.042565839889620705
4711,2003-05-29,16.860000610351562,17.024999618530273,16.795000076293945,16.995000839233402,1494800.0,-0.0032515697427658585,1.3589964297941017,0.5000035321460745,47.923686326423486,33.28561428435469,-0.4710392453301928,0.35283131982116345,0.8659096135536828,-0.07026677789867719,19.89908595737125,0.22999954223632812,-1.0591995040758206,-0.1642493724822991,-1.8853943795841346,1.5568956346195364,-1.024821876033215,0.6963231310686169,-1.3793846405029289,65.24074425398122,30.22738111257503,0.8605725035509176,5,-0.5800008773803711,0.2799997329711914,0.7574992179870605,0.2924995422363281,1.0599994659423828,3,-0.013938351236314817,2.407418919587189,16.915000915527347,1.0153820421553639,17.094999313354492,-1.3999949137563816,16.649999618530273,-0.013938351236314817
4712,2003-05-30,17.5,17.5,16.545000076293945,16.895000457763672,3893400.0,0.03795963027756333,2.157026929891486,-4.481470492660135,52.06612433316664,36.330842294758185,-1.0778037630635247,-0.35955219640612057,0.21541620255908356,-0.707178111727135,19.50622954112972,0.9549999237060547,-1.0129552247900904,0.5099999904632568,-1.139666843292467,2.1596668242189807,-0.3148334264146051,1.3348334073411188,-1.9512086903076167,100.0,60.24769093673114,0.8248334168778624,5,-1.0625,-0.3599996566772461,0.08749961853027344,-0.3474998474121094,1.014999389648441,4,-0.03199996948242212,1.3589964297941017,16.860000610351562,2.407418919587189,16.915000915527347,1.0153820421553639,17.094999313354492,-0.03199996948242212
4713,2003-06-02,17.440000534057614,17.674999237060547,17.354999542236328,17.495000839233402,3738000.0,-0.0034285409109935383,-1.8444127969075836,-0.09090966411723969,52.83019433769196,39.61383583801896,-0.9157994008524177,-0.3750966454689397,0.2453100923537903,-0.6424122397893086,19.20089986191241,0.31999969482421875,-0.8905410021131033,0.4857505321502664,-1.0868012512738936,2.0583023155744264,-0.3005253595618136,1.2720264238623464,-1.7741367029467732,80.81640851254619,35.78900366748135,0.78627589171208,6,-0.9150009155273402,-0.30000019073485973,0.1474990844726598,-0.26500034332275035,0.9949989318847727,0,-0.012041340905419529,2.157026929891486,17.5,1.3589964297941017,16.860000610351562,2.407418919587189,16.915000915527347,-0.012041340905419529
4714,2003-06-03,17.219999313354492,17.514999389648438,17.09000015258789,17.510000228881836,1330600.0,-0.012614748507231544,1.8333354526149817,5.27271466222709,56.50224263190218,43.33501183039718,-0.5384326343225574,-0.24856744087789906,0.42267956510657,-0.41161046851100735,18.477166818915585,0.4249992370605469,-0.8450606644705942,0.31699938774108816,-1.1410757201315036,1.7750744956136781,-0.41203816619520595,1.0460369416773823,-1.3934046497676746,59.73449012144587,9.372412443162219,0.729037553936295,6,-0.38249969482421875,-0.07999897003173828,0.36875009536743164,0.2500004768371582,1.0050010681152344,1,-0.0031938675969918062,-1.8444127969075836,17.440000534057614,2.157026929891486,17.5,1.3589964297941017,16.860000610351562,-0.0031938675969918062
4715,2003-06-04,17.540000915527347,17.610000610351562,17.145000457763672,17.174999237060547,1524200.0,0.018583136755684126,-1.1882399404008581,-1.2586225040120087,66.35515538872701,46.837868012640776,-0.6264544285432869,-0.6839703654367462,0.08641935491298369,-0.7236312399700999,17.416988321646514,0.4650001525878906,-0.6838475277544056,0.6880009174346959,-0.5857438540165703,1.9617456888859621,0.05112853170906462,1.3248733031603273,-1.5655338860626316,88.05323700934295,30.186421301535745,0.6368723857256329,6,-0.5775012969970739,-0.4000005722045934,0.21874856948852184,-0.017500877380374646,0.8099994659423793,2,-0.0051311372799428545,1.8333354526149817,17.219999313354492,-1.8444127969075836,17.440000534057614,2.157026929891486,17.5,-0.0051311372799428545
4716,2003-06-05,17.25,17.399999618530273,17.024999618530273,17.350000381469727,1460200.0,-0.016533688733768703,2.750021457794902,-0.27397238798950435,58.26296007590745,49.41412640916779,-0.24372447655784413,-0.5020106941423172,0.33791984142861153,-0.42493956806173827,16.614089907115016,0.5150012969970739,-0.4760289101162627,0.4502500057220473,-0.6478896456552867,1.5483896570993814,-0.09881981996662148,0.9993198314107161,-1.1394903939276162,62.38942011494738,1.7598942080535167,0.5490698256886674,6,-0.20000076293945312,-0.2325000762939453,0.7037501335144043,0.27250003814697266,1.0650005340576136,3,0.006376846976902106,-1.1882399404008581,17.540000915527347,1.8333354526149817,17.219999313354492,-1.8444127969075836,17.440000534057614,0.006376846976902106
4717,2003-06-06,16.700000762939453,17.389999389648438,16.674999237060547,17.34000015258789,1801800.0,-0.03188401374264038,-1.0724568774878371,6.39996948253829,56.097580967090366,51.67256700798679,0.37730613455974904,0.02194179720126499,0.8452963952143264,0.13527092467067092,16.953214699032813,0.7150001525878906,-0.24552542188565596,-0.08249926567077637,-1.1752434574593984,1.0102449261178457,-0.6288713615650856,0.4638728302235329,-0.464331986388018,2.500152587890625,-60.17805590145874,0.5463720958943107,6,0.3624992370605469,0.31749916076660156,1.2812495231628418,0.8374996185302734,1.4849987030029332,4,0.0730538477616065,2.750021457794902,17.25,-1.1882399404008581,17.540000915527347,1.8333354526149817,17.219999313354492,0.0730538477616065
4718,2003-06-09,16.649999618530273,16.915000915527347,16.625,16.700000762939453,1225600.0,-0.0029940803667591886,-4.799996185317357,0.07812686264692559,59.85130243318133,54.18631773257316,0.47752403245997854,0.0218711314547555,0.8589521449702957,0.19721227801253605,17.340968603821494,0.2900009155273473,-0.12076937377683095,-0.1000004291534431,-1.1662829856613612,0.966282127354475,-0.6331417074074039,0.43314084910051776,-0.29918440513811007,2.538030765417564,-64.86412160438125,0.5331412782539595,6,0.46000003814697266,0.36750030517578125,1.3700003623962402,1.0375003814697266,1.625,0,0.11201200083167295,-1.0724568774878371,16.700000762939453,2.750021457794902,17.25,-1.1882399404008581,17.540000915527347,0.11201200083167295
4719,2003-06-10,17.014999389648438,17.135000228881836,16.704999923706055,16.774999618530273,962400.0,0.021921908677519975,-1.2631644991442008,-4.799885561701316,66.42770499950888,57.36855016595547,0.1117327748060184,-0.3745391144237793,0.45755281561681826,-0.14953198419922487,17.630490610329353,0.4850006103515625,0.018594383807528203,0.27274937629699636,-0.7828797646774035,1.3283785172713962,-0.25506519419020535,0.8005639467841981,-0.5582494543628052,39.593822130652335,-32.609370069148504,0.5278145704872,6,0.0950002670288086,0.0025005340576171875,1.0050005912780762,0.6825008392333984,0.8050003051757812,1,0.0834557817943764,-4.799996185317357,16.649999618530273,-1.0724568774878371,16.700000762939453,2.750021457794902,17.25,0.0834557817943764
4720,2003-06-11,16.725000381469727,17.245000839233402,16.625,17.045000076293945,2286600.0,-0.01704372721606684,-1.3846165132230632,-1.3333333333333333,53.176790194749785,57.952228373547285,0.415656624467605,-0.08205240420458892,0.7226673216292241,0.15642319107853098,17.016848819809418,0.620000839233402,0.14421225487913603,-0.02149968147277903,-1.0760793978951462,1.033080034949588,-0.5487895396839626,0.5057901767384045,-0.17079050204210233,12.9032813795921,-56.20690149602902,0.5272898582111838,6,0.38499927520751953,0.2924995422363281,1.302499771118164,0.9724998474121094,1.2899990081787145,2,0.0896860966091162,-1.2631644991442008,17.014999389648438,-4.799996185317357,16.649999618530273,-1.0724568774878371,16.700000762939453,0.0896860966091162
4721,2003-06-12,16.735000610351562,16.895000457763672,16.504999160766598,16.895000457763672,1095800.0,0.0005979209957396314,3.875020861645611,0.5,53.241387728987064,58.08281319530512,0.43142993507180094,-0.04763326576207305,0.6938333384016744,0.1651540116578616,15.906007098650123,0.39000129699707387,0.23363911196024745,-0.04124951362609863,-1.0566307119371317,0.9741316846849362,-0.5489401127816151,0.4664410855294179,0.9399986267089844,25.98885763855244,-39.79895456417034,0.5076905991555174,6,0.3549985885620117,0.2824993133544922,1.2924995422363281,0.9624996185302734,1.3249988555908239,3,0.09650431504132673,-1.3846165132230632,16.725000381469727,-1.2631644991442008,17.014999389648438,-4.799996185317357,16.649999618530273,0.09650431504132673
4722,2003-06-13,16.5,16.795000076293945,16.360000610351562,16.629999160766598,1439000.0,-0.01404246201259185,-1.1219592755760455,0.8124955296473564,47.9784423392211,57.54372963991947,0.5695582636835184,0.1920968915990855,0.9052692226195092,0.42146159016721185,14.981166352982218,0.4349994659423828,0.32880692184216187,-0.2730000972747817,-1.2916391928312798,0.7456389982817164,-0.7823196450530325,0.23631945050346914,1.1515992355346683,15.819135982068708,-44.916757640550394,0.5093195477782494,6,0.4850006103515625,0.024999618530273438,1.5275001525878906,1.197500228881836,1.4349994659423864,4,0.11000003236712819,3.875020861645611,16.735000610351562,-1.3846165132230632,16.725000381469727,-1.2631644991442008,17.014999389648438,0.11000003236712819
4723,2003-06-16,17.149999618530273,17.149999618530273,16.459999084472653,16.459999084472653,1271800.0,0.03939391627456201,1.0000000000000102,-5.30773068063459,50.70243029775094,56.899306047235996,-0.14070017620599273,-0.40170873593743295,0.24505852297244957,-0.20299551887146805,13.272366597167728,0.6900005340576207,0.3734211885673169,0.32824950218200755,-0.6628385714706333,1.3193375758346484,-0.16729453464431288,0.823793539008328,0.4499356719970713,89.26540156682688,32.042363077672164,0.4955440368263208,6,-0.16499900817871094,-0.625,0.7212505340576172,0.5475006103515625,1.0249996185302734,0,0.06034984667252208,-1.1219592755760455,16.5,3.875020861645611,16.735000610351562,-1.3846165132230632,16.725000381469727,0.06034984667252208
4724,2003-06-17,16.774999618530273,17.299999237060547,16.28499984741211,17.225000381469727,3619800.0,-0.021865889699193897,2.383339903106443,-0.6521745139720057,48.2968222477463,54.892824587127016,0.18387476678207193,0.04822166567341668,0.5977034475848271,0.19889896078524316,11.53739548310668,1.0149993896484375,0.3364528023067237,-0.09275050163268972,-0.9742531524009941,0.7887521491356129,-0.5335018270168419,0.34800082375146246,0.7753382847900383,48.27586854883567,-6.153150417636148,0.4407513253841516,6,0.06750011444091797,-0.25,1.0962505340576172,0.9225006103515625,1.5400009155273402,1,0.08941877997678427,1.0000000000000102,17.149999618530273,-1.1219592755760455,16.5,3.875020861645611,16.735000610351562,0.08941877997678427
4725,2003-06-18,16.454999923706055,16.725000381469727,16.350000381469727,16.545000076293945,2123800.0,-0.019075988202749916,-1.500006357844945,0.2,45.371422741950894,53.46043155002074,0.3730073673205645,0.4557776626775194,0.8918135025614404,0.5481971779015851,9.136331651362358,0.4249992370605469,0.2862211503775818,-0.4535001754760728,-1.152485135795061,0.24548478484291536,-0.8029926556355669,-0.10400769531657872,1.0194176962597652,16.748786061125394,-34.81258539681145,0.34949248015949347,6,0.38249969482421875,0.06999969482421875,1.3550000190734863,1.2425003051757812,2.0249996185302734,2,0.08295349604661273,2.383339903106443,16.774999618530273,1.0000000000000102,17.149999618530273,-1.1219592755760455,16.5,0.08295349604661273
4726,2003-06-19,16.475000381469727,16.610000610351562,16.245000839233402,16.440000534057614,1885000.0,0.001215463862437316,1.3934387272681559,-0.38888653414152213,36.351547186142376,51.266427796582065,0.2587193210725438,0.4576668092429159,0.8461055728671134,0.5523204803573698,7.794090147427799,0.3649997711181605,0.2279081033253867,-0.43249969482421946,-1.1340281383989321,0.2690287487504932,-0.783263916611574,-0.0817354730368649,0.9280521721428698,21.800937585310777,-22.657006996386187,0.3507642217873556,6,0.2974996566772461,0.049999237060546875,1.1712498664855957,1.2224998474121094,1.289999008178711,3,0.09347489969777656,-1.500006357844945,16.454999923706055,2.383339903106443,16.774999618530273,1.0000000000000102,17.149999618530273,0.09347489969777656
4727,2003-06-20,16.385000228881836,16.75,16.375,16.674999237060547,1890600.0,-0.005462831593565198,-1.4193590067003428,-8.285722070843846,36.06341764293264,48.62332948655444,0.3345155355672702,0.5677168629058116,0.9152700203215467,0.6624935189493719,6.561019291286698,0.375,0.0841758594066313,-0.5167498588562012,-1.2340494406113365,0.20054972289893414,-0.8753996497337688,-0.15810006797863352,0.9254081875804232,13.270104479473533,-25.490385561420148,0.35864979087756754,6,0.3874998092651367,0.1399993896484375,1.0662503242492676,1.1750001907348633,1.4400005340576172,4,0.1022275992470254,1.3934387272681559,16.475000381469727,-1.500006357844945,16.454999923706055,2.383339903106443,16.774999618530273,0.1022275992470254
4728,2003-06-23,16.475000381469727,16.709999084472653,16.350000381469727,16.375,2369600.0,0.005492838042763459,-3.799994913723997,-0.34483008096393786,39.80850337686575,45.66564041737187,0.2425923854466312,0.48900555926706346,0.8140769636872243,0.5923565247909721,5.355119019424208,0.35999870300292613,-0.0010487906255569612,-0.4179997444152832,-1.1522977699348367,0.3162982811042703,-0.7851487571750617,-0.05085073165550469,0.7501754288142237,21.800937585310777,-13.715496469139474,0.3671490127597773,6,0.2974996566772461,0.049999237060546875,0.976250171661377,1.0850000381469727,0.020000457763675428,0,0.08861906225597393,-1.4193590067003428,16.385000228881836,1.3934387272681559,16.475000381469727,-1.500006357844945,16.454999923706055,0.08861906225597393
4729,2003-06-24,16.334999084472653,16.530000686645508,16.315000534057614,16.450000762939453,2093000.0,-0.008497802352377515,-1.7742173656230729,-1.1500123977188552,32.661855577303214,43.386203237655586,0.3084260886500836,0.5999077753507471,0.9544065226711815,0.7593526110887545,4.776017076809745,0.21500015258789418,-0.043611238154909415,-0.5200010299682667,-1.288163708315011,0.24816164837847765,-0.9040823691416371,-0.1359196907948963,0.8117627281272526,17.821464317412275,-10.592977455283208,0.3840813391733716,6,0.43750095367431996,0.19000053405762074,0.9612512588501012,1.070001125335697,0.5850009918212926,1,0.11264158284140446,-3.799994913723997,16.475000381469727,-1.4193590067003428,16.385000228881836,1.3934387272681559,16.475000381469727,0.11264158284140446
4730,2003-06-25,16.194999694824222,16.5,16.049999237060547,16.299999237060547,1481800.0,-0.008570517140800371,-1.2784822351202836,0.9130261717583248,34.13533739698889,41.26330875632245,0.4082728958403159,0.7201217908704756,1.0910186551298793,0.9210964467581668,4.530631969879508,0.4500007629394531,-0.10551055212007299,-0.6240003585815401,-1.4459276695942123,0.197926952431132,-1.0349640140878762,-0.21303670307520406,0.8796212399063634,20.714328532270088,-3.2619529220538723,0.4109636555063365,6,0.4799995422363246,0.32999992370605113,1.1012506484985316,1.2100005149841273,0.6599998474121058,2,0.13090465447251143,-1.7742173656230729,16.334999084472653,-3.799994913723997,16.475000381469727,-1.4193590067003428,16.385000228881836,0.13090465447251143
4731,2003-06-26,16.625,16.709999084472653,15.949999809265135,15.949999809265135,1270600.0,0.02655142409871125,-1.2518490680131902,-6.428601271571533,48.829941964264464,41.35791982577172,-0.043551864844687316,0.28629144364794357,0.6372511328300945,0.5118893201870094,4.087094037678693,0.7599992752075178,-0.22572636315529238,-0.1822500228881836,-1.008417472144881,0.6439174263685157,-0.5953337475165341,0.23083370174016693,0.3471587649635808,84.37500372528945,55.299346850391444,0.41308372462834947,6,-4.76837158203125e-07,0.1874995231628418,0.19875001907348633,0.5625,0.6350002288818359,3,0.111578919833764,-1.2784822351202836,16.194999694824222,-1.7742173656230729,16.334999084472653,-3.799994913723997,16.475000381469727,0.111578919833764
4732,2003-06-27,16.940000534057614,17.079999923706055,16.450000762939453,16.600000381469727,2396600.0,0.018947400544818915,1.0322588584191128,0.5037037874281677,54.1786860736115,41.744170467534,-0.3236051946741796,-0.07674890185414185,0.312453360898143,0.22060297198104095,4.358021112033806,0.6299991607666016,-0.25001740720769305,0.1607504844665506,-0.6020925779392705,0.9235935468723717,-0.22067104673635995,0.5421720156694612,-0.9900007247924787,87.61067473716963,52.8988326631397,0.38142153120291084,6,-0.31500101089477184,-0.12750101089477184,-0.19250059127807262,0.24749946594238637,1.3400001525878942,4,0.04870122960930123,-1.2518490680131902,16.625,-1.2784822351202836,16.194999694824222,-1.7742173656230729,16.334999084472653,0.04870122960930123
4733,2003-06-30,17.229999542236328,17.334999084472653,16.940000534057614,16.975000381469727,2400000.0,0.017119185303192674,-1.430768869613135,0.7499971950768066,53.1664230279591,42.28523722089098,-0.6716991644087109,-0.40400064796742186,0.0013179032343941799,-0.0443934545021456,4.51077856413436,0.39499855041503906,-0.2689464480735744,0.4612495422363274,-0.26835657881474617,1.190855663287401,0.0964464817107924,0.8260526027618624,-1.2799997329711932,92.41880164734438,55.91517240013367,0.36480306052553657,6,-0.5875000953674352,-0.41750001907348633,-0.4824995994567871,-0.042499542236328125,0.5850009918212855,0,0.034532863407487735,1.0322588584191128,16.940000534057614,-1.2518490680131902,16.625,-1.2784822351202836,16.194999694824222,0.034532863407487735
4734,2003-07-01,17.165000915527347,17.344999313354492,16.795000076293945,17.225000381469727,1723800.0,-0.003772410240037938,2.6666942175032586,-0.23529279767824895,56.94007134807434,43.570642621571366,-0.6096748669342595,-0.3618878018442153,0.048985841353403003,0.04221035693660369,4.906933172404257,0.5499992370605469,-0.24652126403391605,0.399000835418704,-0.3238272056405407,1.1218288764779487,0.037586814889081666,0.7604148559483264,-1.1596011352539115,87.09688445770121,45.64133379797269,0.361414020529623,7,-0.5175013542175328,-0.3525013923645055,-0.45125055313110707,0.022499084472652697,0.5199985504150391,1,-0.039032918179915055,-1.430768869613135,17.229999542236328,1.0322588584191128,16.940000534057614,-1.2518490680131902,16.625,-0.039032918179915055
4735,2003-07-02,17.450000762939453,17.549999237060547,17.059999465942386,17.149999618530273,1083400.0,0.01660354396802255,-1.041659547244501,-5.000063578853969,60.37736162447435,46.240177559163804,-0.8255012806524284,-0.6893176212304013,-0.25151861509667484,-0.2132401870921612,5.431684059758821,0.4899997711181605,-0.2784979698240626,0.6885006904602058,-0.014898040511997834,1.3918994214324094,0.336801324974104,1.0402000559463076,-1.364225010681153,93.75009313229079,48.25869443304565,0.35169936548610253,7,-0.7000012397766113,-0.6375012397766113,-0.7600007057189941,-0.2625007629394531,0.3549995422363281,2,-0.03037253085805769,2.6666942175032586,17.165000915527347,-1.430768869613135,17.229999542236328,1.0322588584191128,16.940000534057614,-0.03037253085805769
4736,2003-07-03,17.360000610351562,17.594999313354492,17.34000015258789,17.434999465942386,726400.0,-0.0051576016420030735,-3.4347768397658105,-0.24999523164661963,63.0303152905818,49.23649952001371,-0.6668928333403983,-0.62257363244629,-0.18257945532199216,-0.09630916869834749,5.997583638700334,0.25499916076660156,-0.2734330790981332,0.5930005073547377,-0.12798159154194977,1.3139826062514253,0.23250945790639221,0.9534915568030833,-1.1570869793090814,79.47606982404062,28.982504413638708,0.36049104944834426,7,-0.587501049041748,-0.5475010871887207,-0.6500005722045898,-0.1725006103515625,0.7799987792968786,3,-0.02908992225576934,-1.041659547244501,17.450000762939453,2.6666942175032586,17.165000915527347,-1.430768869613135,17.229999542236328,-0.02908992225576934
4737,2003-07-07,17.920000076293945,17.950000762939453,17.299999237060547,17.5,1743600.0,0.032258032618297294,1.7083315120857987,-5.600086467790483,61.99378002143842,51.701530258299556,-1.1021580279856593,-1.1452026167813258,-0.7591787748640435,-0.6430924959653019,6.189862394750042,0.6500015258789062,-0.2104952312386672,1.0920000076293945,0.20708285438065488,1.976917160878136,0.6495414310050229,1.5344585842537661,-1.5778778770202635,97.40253949695568,49.67299453735355,0.4424585766243705,7,-0.9699997901916504,-0.9699997901916504,-1.2100000381469727,-0.7325000762939453,0.6350002288818359,0,-0.03683034847110367,-3.4347768397658105,17.360000610351562,-1.041659547244501,17.450000762939453,2.6666942175032586,17.165000915527347,-0.03683034847110367
4738,2003-07-08,18.51499938964844,18.690000534057614,17.854999542236328,17.905000686645508,2426600.0,0.03320308654136728,-1.352112184179764,1.4523776004650382,75.36443999828741,56.44626186063114,-1.5392170845695858,-1.679421712545242,-1.3538901259204401,-1.2167309708641376,6.685705703480216,0.8350009918212855,-0.08723834255813756,1.5937493324279828,0.436620982181978,2.750877682673986,1.0151851573049804,2.172313507550985,-1.9799317627348678,90.76511334378804,41.3240649978317,0.5785641751230018,7,-1.1949992179870677,-1.1949992179870677,-1.726249217987064,-1.327499389648441,-0.12999916076660156,1,-0.012692341925450878,1.7083315120857987,17.920000076293945,-3.4347768397658105,17.360000610351562,-1.041659547244501,17.450000762939453,-0.012692341925450878
4739,2003-07-09,18.434999465942386,18.5,18.209999084472656,18.434999465942386,725400.0,-0.004320816977762432,3.4615158895509937,0.0,81.0344889439504,61.65727869918241,-1.2628027203502832,-1.5679752719369304,-1.2991879603137555,-1.1113074378958352,7.671127449675417,0.3050003051757848,0.054807199415456864,1.4427494049072287,0.10175041246512251,2.783748397349335,0.7722499086861774,2.11324890112828,-1.5982412320286485,84.35577294375118,29.50790912638974,0.6704994962210529,7,-1.114999294281013,-1.114999294281013,-1.6024994850158727,-1.2474994659423864,0.1800003051757777,2,-0.033631621906482057,-1.352112184179764,18.51499938964844,1.7083315120857987,17.920000076293945,-3.4347768397658105,17.360000610351562,-0.033631621906482057
4740,2003-07-10,18.225000381469727,18.36000061035156,18.03499984741211,18.36000061035156,1162400.0,-0.01139132576925872,3.814817954478224,-100.0,75.88759500071109,64.66368459212093,-0.820891143437354,-1.3068404593132428,-1.1155141070817152,-0.8789234890236948,8.771217395923667,0.399999618530277,0.17828621926265953,1.1577503204345696,-0.2842930306566096,2.599793671525747,0.43672864488898,1.8787719959801592,-1.1287882255358461,66.54678282729198,7.208115143590263,0.7210216755455888,7,-0.6549997329711914,-0.9050002098083532,-1.236250400543213,-1.0375003814697266,0.4799995422363246,3,-0.029629679244143503,3.4615158895509937,18.434999465942386,-1.352112184179764,18.51499938964844,1.7083315120857987,17.920000076293945,-0.029629679244143503
4741,2003-07-11,18.350000381469727,18.59499931335449,18.149999618530273,18.200000762939453,747000.0,0.006858710418853775,-2.559970398175034,-1.111106401616328,78.77015843015306,67.39607040951444,-0.7548475744523877,-1.3751497461272564,-1.2607715341850891,-0.9870512063540353,9.810287889041453,0.4449996948242152,0.35763621691373615,1.2020003318786614,-0.33916944595994636,2.7431701097172674,0.4314154429593593,1.9725852207979635,-1.030657852598523,75.53958019158564,9.945028479610329,0.7705848889193031,7,-0.6075000762939453,-1.0300002098083532,-1.298750400543213,-1.1625003814697266,0.5650005340576172,4,-0.029700276019846816,3.814817954478224,18.225000381469727,3.4615158895509937,18.434999465942386,-1.352112184179764,18.51499938964844,-0.029700276019846816
4742,2003-07-14,18.315000534057614,18.670000076293945,18.26499938964844,18.540000915527344,1074600.0,-0.0019073485931616618,-1.4922914404765724,-1.5000063578449685,77.3809807641436,70.08657682464604,-0.5635565156816966,-1.261901057200884,-1.2468534794249955,-0.9340137595953308,10.660641737124148,0.40500068664550426,0.5546167290228823,1.076250457763667,-0.5171236562425001,2.669624571769834,0.2795634007605834,1.8729375147667504,-0.8037658844603115,55.08987370397509,-15.381503187723794,0.7966870570030838,7,-0.5725002288818324,-0.9950003623962402,-1.2812509536743129,-1.1750001907348597,0.4650001525878942,0,-0.00955507176119108,-2.559970398175034,18.350000381469727,3.814817954478224,18.225000381469727,3.4615158895509937,18.434999465942386,-0.00955507176119108
4743,2003-07-15,18.184999465942386,18.524999618530273,18.104999542236328,18.274999618530273,1339400.0,-0.007098065210180304,-2.3600006103515625,0.3999999999999779,77.61197429005303,72.38345492931035,-0.3171994906061535,-1.1071487940277116,-1.1389123903469525,-0.7893421595759555,11.994341096274841,0.4200000762939453,0.6712955148997466,0.894499397277837,-0.7530471102409955,2.5420459047966695,0.07072614351842077,1.7182726510372532,-0.5087375925206423,23.621978655725755,-51.29884582935553,0.8237732537594161,7,-0.30999946594238637,-0.864999294281013,-1.144999504089359,-1.0449991226196325,0.5600013732910121,1,0.02034648612040635,-1.4922914404765724,18.315000534057614,-2.559970398175034,18.350000381469727,3.814817954478224,18.225000381469727,0.02034648612040635
4744,2003-07-16,18.274999618530273,18.354999542236328,18.125,18.325000762939453,1355000.0,0.004949142437779219,3.1818591666522167,0.5555673292926088,81.51517586057622,74.7321009555439,-0.2605920507866557,-1.137321914526499,-1.253282959133621,-0.8679912828061553,13.210513857485182,0.22999954223632812,0.7555094677224474,0.9094995498657212,-0.7753833133546735,2.5943824130861177,0.06705811825552388,1.7519409814759186,-0.45681433261950843,37.795225923111346,-42.1654899927689,0.8424414316101981,7,-0.2799997329711914,-0.9549994468689,-1.211249828338623,-1.1349992752075195,0.6750011444091797,2,0.0060191853705993115,-2.3600006103515625,18.184999465942386,-1.4922914404765724,18.315000534057614,-2.559970398175034,18.350000381469727,0.0060191853705993115
4745,2003-07-17,17.81999969482422,18.274999618530273,17.739999771118164,18.165000915527344,1112200.0,-0.02489739716572681,-1.1188067954344592,6.8998664886515355,67.96993671612205,75.28094778060391,0.28207483214032436,-0.6058801097068809,-0.8385979565560362,-0.40225485341811407,14.133888793217903,0.5349998474121094,0.8202496685107619,0.3862496376037612,-1.2533165390114291,2.0258158142189515,-0.433533450703834,1.2060327259113564,0.8700008392333949,8.602139511226692,-67.8755155088747,0.8197830883075948,7,0.17500019073486328,-0.49999952316284535,-0.7562499046325684,-0.6799993515014648,1.1049995422363281,3,0.04461279965817577,3.1818591666522167,18.274999618530273,-2.3600006103515625,18.184999465942386,-1.4922914404765724,18.315000534057614,0.04461279965817577
4746,2003-07-18,18.01499938964844,18.23500061035156,17.559999465942386,17.985000610351562,980400.0,0.010942744004696081,1.8723378352055193,-0.08695267580717526,66.77067333356752,75.8117137041738,0.21205774163490076,-0.7163173793061297,-1.063934835943794,-0.5869516730282953,14.738338808412395,0.6750011444091726,0.8882903267999467,0.5042493820190472,-1.0897467167719235,2.098245480810016,-0.29274866737643634,1.3012474314145308,0.6560011291503827,40.99096157811547,-32.67069606342708,0.7969980493954848,7,0.11000061035155895,-0.6949992179870677,-0.9512495994567907,-0.8749990463256871,0.7849998474121058,4,0.038301446429917174,-1.1188067954344592,17.81999969482422,3.1818591666522167,18.274999618530273,-2.3600006103515625,18.184999465942386,0.038301446429917174
4747,2003-07-21,18.059999465942386,18.23500061035156,17.53499984741211,17.975000381469727,1441200.0,0.0024979227209855903,2.218384151956049,2.8334181078329466,64.02028235230446,74.55125174350904,0.21121670070485266,-0.6634099924925536,-1.0990772776364715,-0.6188076850200339,15.674671283206559,0.7000007629394496,0.9261261116632866,0.4654994964599659,-1.0537103539115833,1.9847093468315151,-0.29410542872581047,1.2251044216457423,0.5665610107421806,53.03027675827758,-17.504479083370413,0.7596049251857754,7,0.04250049591064098,-0.739999294281013,-1.006249904632572,-0.9199991226196325,0.735000610351559,0,0.047342274355950176,1.8723378352055193,18.01499938964844,-1.1188067954344592,17.81999969482422,3.1818591666522167,18.274999618530273,0.047342274355950176
4748,2003-07-22,17.934999465942386,18.309999465942386,17.809999465942386,18.100000381469727,934200.0,-0.006921373405117004,-1.4096332383491543,-1.9412081500761718,62.74832649024315,72.51945591531936,0.2741180519180304,-0.44630456341433344,-0.9736895537102903,-0.48429081526761664,16.658775401120142,0.5,0.9648844018273479,0.2674995422363331,-1.1629272559171469,1.697926340389813,-0.4477138568404051,0.9827129413130713,0.6260673729858333,48.78045943858844,-18.847193177192608,0.7152133990767393,7,0.16750049591064098,-0.614999294281013,-1.1799993515014684,-0.7949991226196325,0.6650009155273402,1,0.04711464989490155,2.218384151956049,18.059999465942386,1.8723378352055193,18.01499938964844,-1.1188067954344592,17.81999969482422,0.04711464989490155
4749,2003-07-23,18.174999237060547,18.200000762939453,17.559999465942386,18.020000457763672,1171400.0,0.01338164361665628,5.2438593226646475,-0.9393813288944577,62.18485455417386,70.99692919903744,-0.007421761204369659,-0.5706455237888299,-1.2063138858781244,-0.7143992080688975,17.399652604228244,0.6400012969970668,0.9775485503367705,0.4154993057250991,-0.8848480937340355,1.7158467051842337,-0.2346743940044682,1.0656730054546664,0.32450358237670685,82.58060705399362,17.503078592865336,0.650173699729567,7,-0.07249927520751953,-0.8549990653991735,-1.419999122619629,-1.034998893737793,0.6700000762939418,2,0.03136185012930093,-1.4096332383491543,17.934999465942386,2.218384151956049,18.059999465942386,1.8723378352055193,18.01499938964844,0.03136185012930093
4750,2003-07-24,18.315000534057614,18.545000076293945,18.25,18.309999465942386,1013000.0,0.007702960268168413,-3.720001220703125,0.03226520968690041,65.78512469647927,69.55414767307369,-0.14898089988666285,-0.5730592608153771,-1.3200747307294805,-0.8443131297213107,17.83626990463043,0.37000083923339844,0.8875304463757345,0.4495005607604945,-0.6428643973627608,1.5418655188837498,-0.09668191830113315,0.9956830398221221,-0.7800006866455043,77.22777325595634,13.394412567493376,0.5461824790616275,7,-0.2125005722045863,-0.9950003623962402,-1.6312508583068812,-1.1750001907348597,0.5100002288818395,3,0.03467104615700256,5.2438593226646475,18.174999237060547,-1.4096332383491543,17.934999465942386,2.218384151956049,18.059999465942386,0.03467104615700256
4751,2003-07-25,18.479999542236328,18.565000534057614,18.174999237060547,18.274999618530273,991000.0,0.009008954592815366,1.0799963379092719,40.99122807023368,60.646381076774794,67.69474770781048,-0.32810390624417707,-0.6239511313587442,-1.4402560020427693,-0.9969653744640894,18.76147035131967,0.39000129699706676,0.7874232417201021,0.521749591827394,-0.43353587993217246,1.4770350635869605,0.04410685594761077,0.9993923277071772,-0.9247996902465836,91.74748202371438,30.831883875311064,0.4776427358797828,7,-0.42999935150146484,-1.1599993705749547,-1.7987499237060547,-1.3399991989135742,0.5249996185302734,4,0.024080070662727326,-3.720001220703125,18.315000534057614,5.2438593226646475,18.174999237060547,-1.4096332383491543,17.934999465942386,0.024080070662727326
4752,2003-07-28,17.764999389648438,18.200000762939453,17.600000381469727,17.94499969482422,3471000.0,-0.038690485405789454,-1.3529504162521597,-0.8780505959303678,36.36363636363628,63.111599049319736,0.33600891407352407,0.16445667527246854,-0.7015235855450968,-0.2768442141374621,19.419557151263756,0.8799991607666016,0.6950475716824336,-0.23450050354004048,-1.0681597586044305,0.5991587515243495,-0.6513301310722355,0.1823291239921545,-0.16940751037597934,20.39798067981228,-35.22408643500739,0.41682962753219416,7,0.2850008010864258,-0.4449992179870641,-1.1162495613098145,-0.6249990463256836,1.3900012969970703,0,0.05826061823650819,1.0799963379092719,18.479999542236328,-3.720001220703125,18.315000534057614,5.2438593226646475,18.174999237060547,0.05826061823650819
4753,2003-07-29,17.825000762939453,18.010000228881836,17.514999389648438,17.774999618530273,2572000.0,0.00337750494525646,1.35714642531142,-0.2777836646462934,38.82786851458135,58.36856489976474,0.24537530878778213,0.15949420229602396,-0.7240333348139778,-0.32900847173016246,19.65899789781843,0.49500083923339844,0.5754472409401288,-0.2042491912841804,-0.9612251226396076,0.5527267400712468,-0.582737156961894,0.1742387743935332,0.7399997711181605,29.523908134923975,-21.535592836940875,0.37848796567771364,7,0.21499919891357422,-0.5050005912780797,-1.17625093460083,-0.6850004196166992,1.1749992370605469,1,0.054417911463501945,-1.3529504162521597,17.764999389648438,1.0799963379092719,18.479999542236328,-3.720001220703125,18.315000534057614,0.054417911463501945
4754,2003-07-30,16.495000839233402,17.709999084472656,16.469999313354492,17.709999084472656,6871000.0,-0.07461429827656996,1.0411548345470787,-24.29940873545673,27.53248683434809,53.87551491290097,1.4486728462931424,1.5143682059707295,0.6390926185836072,1.0032499933358672,20.84088543140182,1.355001449584961,0.42495003078802185,-1.5007491111755336,-2.4529055118558496,-0.5485927104952175,-1.9768273115156916,-1.0246709108353755,2.048999671936027,1.19338956139218,-45.92808258706112,0.47607820034015846,7,1.0224990844726527,0.8249993324279714,0.15374898910522106,0.6449995040893519,2.369998931884762,2,0.12761439437029787,1.35714642531142,17.825000762939453,-1.3529504162521597,17.764999389648438,1.0799963379092719,18.479999542236328,0.12761439437029787
4755,2003-07-31,16.920000076293945,17.200000762939453,16.649999618530273,16.795000076293945,5731800.0,0.025765335885869156,-1.6506020773968195,-0.10288080702156514,32.7710869952881,50.0977830975366,0.9863033243779213,1.1042418327439982,0.25977205366429956,0.5870751861476009,21.679459636273414,0.7049999237060511,0.2832878022140193,-1.0492498397827141,-2.090676915693045,-0.00782276387238312,-1.5699633777378779,-0.5285363018275504,1.5410403869628873,21.47973750528052,-21.136294820916252,0.5207135379551647,7,0.5974998474121094,0.4000000953674281,-0.27125024795532227,0.2200002670288086,2.0249996185302734,3,0.11377063997520875,1.0411548345470787,16.495000839233402,1.35714642531142,17.825000762939453,-1.3529504162521597,17.764999389648438,0.11377063997520875
4756,2003-08-01,16.854999542236328,16.934999465942386,16.620000839233402,16.834999084472653,2182200.0,-0.00384163911137847,2.4999788072732056,0.16000366210940342,32.535882547541064,46.59951645256289,0.9716310641453809,1.1905070307853407,0.34307430471876543,0.6622084834611144,22.489741432598404,0.3149986267089844,0.10821087699110876,-1.0890003204345717,-2.213776514193537,0.03577587332439336,-1.651388417314056,-0.5266122235550874,1.52639927502441,22.254329843145513,-18.00790416113415,0.5623880968794833,8,0.6625003814697266,0.4650006294250453,-0.25500011444091797,0.2850008010864258,1.875,4,0.11687933991137589,-1.6506020773968195,16.920000076293945,1.0411548345470787,16.495000839233402,1.35714642531142,17.825000762939453,0.11687933991137589
4757,2003-08-04,17.260000228881836,17.479999542236328,16.854999542236328,17.28499984741211,3519600.0,0.02402851958735641,2.0120553913750867,-1.2499523173753264,39.61841911475077,44.029526744174845,0.49306792238900954,0.7731662182660344,-0.03870234235885306,0.26860097123937265,22.26911802458019,0.625,0.02330424440987855,-0.6509996414184585,-1.8167229613109903,0.5147236784740734,-1.2338613013647226,-0.0681379814721943,1.0449426082226516,51.29873025152216,8.562660020082355,0.5828616599462657,8,0.25749969482421875,0.3100004196166992,-0.5412507057189941,-0.11999988555908203,1.0049991607666051,0,0.10110074789945767,2.4999788072732056,16.854999542236328,-1.6506020773968195,16.920000076293945,1.0411548345470787,16.495000839233402,0.10110074789945767
4758,2003-08-05,18.280000686645508,18.399999618530273,17.325000762939453,17.360000610351562,5570200.0,0.059096201867764986,-1.1717153618665048,-36.80056458381018,50.04643515442256,42.68081347753581,-0.5284161926733972,-0.279681877812088,-1.0279831125995749,-0.7405857747796603,20.785747090534645,1.1399993896484375,-0.0481954880592248,0.38075075149536275,-0.7638853930952934,1.5253868960860189,-0.1915673207999653,0.9530688237906908,-1.8100013732910156,93.78243974558147,48.33853049592134,0.5723180722953289,8,-0.7625007629394531,-0.7000007629394531,-1.561251163482666,-1.140000343322754,-0.07999992370605469,1,0.04786651898975225,2.0120553913750867,17.260000228881836,2.4999788072732056,16.854999542236328,-1.6506020773968195,16.920000076293945,0.04786651898975225
4759,2003-08-06,17.815000534057614,18.200000762939453,17.46500015258789,18.200000762939453,2142000.0,-0.025437644153241235,2.818182718936245,-0.4184784749505061,49.95366859522682,40.92176279961886,-0.13393701521286872,0.14386391448011437,-0.5513791065297262,-0.2712780455495398,19.22221294798871,0.8150005340576172,-0.12316241013256146,-0.05324945449829599,-1.1700363879258902,1.0635374789292982,-0.6116429212120913,0.5051440122154993,-1.3064012145996067,67.13486035626698,16.32719374080478,0.5583934667137966,8,-0.29750061035155895,-0.23500061035155895,-1.0875010490417445,-0.6750001907348597,0.5049991607666051,2,0.06651694810095443,-1.1717153618665048,18.280000686645508,2.0120553913750867,17.260000228881836,2.4999788072732056,16.854999542236328,0.06651694810095443
4760,2003-08-07,17.684999465942386,17.875,17.485000610351562,17.81999969482422,1235600.0,-0.007297281179795556,2.183657581490218,0.3506497366869497,46.90431808397838,39.39486691153037,-0.11476874771495105,0.243836829011304,-0.40524278823330206,-0.1439087975485016,18.043592844638297,0.3899993896484375,-0.19273602410824964,-0.15625047683715465,-1.2627853119688623,0.950284358294553,-0.7095178944030103,0.397016940728701,-1.1385721405029336,59.83142455466606,7.460543935515787,0.5532674175658545,8,-0.25000000000000355,-0.10499954223633168,-0.9549999237060582,-0.5449991226196325,0.8700008392333949,3,0.06672323103250366,2.818182718936245,17.815000534057614,-1.1717153618665048,18.280000686645508,2.0120553913750867,17.260000228881836,0.06672323103250366
4761,2003-08-08,17.80500030517578,17.854999542236328,17.549999237060547,17.725000381469727,1187600.0,0.00678545902500538,2.388922444394994,-0.5925910227610041,47.64108280850408,40.647916516515686,-0.38061299721853104,0.08528507783704242,-0.5056081876451302,-0.26658889953838383,16.471276809383735,0.30500030517578125,-0.2800110161445808,-0.00899963378906321,-1.0893141732353726,1.0713149056572462,-0.5491569035122197,0.5311576359340933,-1.2215015338745125,61.48871948396655,8.821153976394356,0.5401572697231554,8,-0.37000083923339844,-0.22500038146972656,-1.0237507820129395,-0.6649999618530273,1.3150005340576172,4,0.0640269233422619,2.183657581490218,17.684999465942386,2.818182718936245,17.815000534057614,-1.1717153618665048,18.280000686645508,0.0640269233422619
4762,2003-08-11,18.13999938964844,18.21500015258789,17.780000686645508,17.84000015258789,1700000.0,0.01881488788153951,-1.0714350590372388,3.7499940395298825,51.82546565263043,42.09209397629892,-0.7340136800547903,-0.27773657586856615,-0.8373065232595387,-0.60498100754128,14.913842208021514,0.4349994659423828,-0.39120040940350265,0.334749507904057,-0.7312188356760814,1.4007178514841954,-0.19823466388601219,0.8677336796941262,-1.5201706014025937,75.81390644932956,21.718808019376127,0.5329841717900685,8,-0.7049999237060582,-0.5599994659423864,-1.347499847412113,-0.9999990463256871,0.7600002288818324,0,0.03252481656226358,2.388922444394994,17.80500030517578,2.183657581490218,17.684999465942386,2.818182718936245,17.815000534057614,0.03252481656226358
4763,2003-08-12,18.55500030517578,18.565000534057614,18.145000457763672,18.23500061035156,1195600.0,0.02287766976244554,1.4705875753122186,1.0666683620919846,53.28152640473313,44.953098373008366,-1.1561566784836756,-0.6994582791981259,-1.242182030691751,-1.0302571282063369,13.894235658136136,0.4250011444091726,-0.48829175712937456,0.731250381469728,-0.3745659485618589,1.8370667115013148,0.17834221645393455,1.2841585464855214,-1.8995681003242453,99.09088859874112,46.59144023666446,0.5529081650157937,8,-0.9624996185302734,-0.9750003814697266,-1.6050000190734863,-1.4149999618530273,0.9400005340576172,1,-0.01562925953962102,-1.0714350590372388,18.13999938964844,2.388922444394994,17.80500030517578,2.183657581490218,17.684999465942386,-0.01562925953962102
4764,2003-08-13,18.38500022888184,18.565000534057614,18.184999465942386,18.549999237060547,1154800.0,-0.009161954917700665,2.8974148302474356,-0.5156223922942873,50.601371586028314,46.934241105312836,-0.7709387206723939,-0.5489390851809084,-1.0567308160667004,-0.8762556028602937,12.81952830334021,0.38000106811522727,-0.4580585313041077,0.5557502746582053,-0.5605605621844454,1.672061111500856,-0.0024051437631200656,1.1139056930795306,-1.6531852908620621,83.33330389893938,32.558894480036464,0.5581554184213244,8,-0.7924995422363317,-0.8150005340576207,-1.065000057220466,-1.2449998855590856,-0.30999946594238637,2,-0.010062521818833714,1.4705875753122186,18.55500030517578,-1.0714350590372388,18.13999938964844,2.388922444394994,17.80500030517578,-0.010062521818833714
4765,2003-08-14,18.614999771118164,18.76000022888184,18.25,18.440000534057614,1156400.0,0.012510173476909081,1.1935486517305411,-1.0606078120846156,51.14698501379221,49.002141379340735,-0.8216196177993567,-0.7550365345842884,-1.2786042225976288,-1.1094226691176168,12.81180433058049,0.5100002288818395,-0.4339326038884046,0.745999813079834,-0.42423884027111924,1.9162384664307872,0.16088048640435915,1.3311191397553088,-1.8098574092568747,88.01650091662975,40.67238036765275,0.5851193266754766,8,-0.807499885559082,-1.0,-1.2949995994567907,-1.4749994277954102,-0.7849998474121094,3,-0.01584743915772957,2.8974148302474356,18.38500022888184,1.4705875753122186,18.55500030517578,-1.0714350590372388,18.13999938964844,-0.01584743915772957
4766,2003-08-15,18.70499992370605,18.75,18.450000762939453,18.584999084472656,454400.0,0.004834818893069581,1.8571220969836786,0.6857220708446524,58.93535942434379,51.14846808040663,-0.6946498392045299,-0.8334231490312725,-1.3499158598955567,-1.2112802488016747,13.240057102732901,0.2999992370605469,-0.22861687202356507,0.8014999389648416,-0.4261381848322401,2.0291380627619233,0.187680877066299,1.4153190008633842,-1.7825660898235292,94.38772134012643,41.832574544083826,0.6138190618985415,8,-0.6624994277954066,-1.090000152587887,-1.259999513626095,-1.5649995803832972,-0.5300006866455043,4,-0.008019225829569043,1.1935486517305411,18.614999771118164,2.8974148302474356,18.38500022888184,1.4705875753122186,18.55500030517578,-0.008019225829569043
4767,2003-08-18,18.915000915527344,18.915000915527344,18.69499969482422,18.729999542236328,1082800.0,0.011226997737388,1.378373920036291,1.5416673289359115,60.07393174446486,52.26263436818911,-0.7210240259850487,-1.028834161860221,-1.5206719578445203,-1.4305210329733598,13.83650233837271,0.220001220703125,-0.05133042927611342,0.9687508583068833,-0.33878146156541433,2.276283178179181,0.31498469837073273,1.622517018243034,-1.8823130979448628,100.0,42.692003747674654,0.653766159936149,8,-0.7250003814697266,-1.2225008010864258,-1.3837506771087646,-1.7750005722045898,-0.9250011444091797,0,0.010837954733471378,1.8571220969836786,18.70499992370605,1.1935486517305411,18.614999771118164,2.8974148302474356,18.38500022888184,0.010837954733471378
4768,2003-08-19,18.780000686645508,18.950000762939453,18.625,18.895000457763672,1299800.0,-0.007137204459293112,1.8888907726868138,-0.6216157700476318,77.10554800359847,55.27950985800818,-0.56729747858979,-0.8719900819317772,-1.3455744718998872,-1.3018073083450687,14.253714691573588,0.3250007629394531,0.1462967239503783,0.7915005683898926,-0.56807411965654,2.151075256436325,0.11171322436667808,1.471287912413107,-1.5967278212274394,77.77780548068833,12.819318200889086,0.6797873440232162,8,-0.5625,-1.0700006484985352,-1.2487504482269287,-1.7475004196166992,-1.1800003051757812,1,0.00638971924905718,1.378373920036291,18.915000915527344,1.8571220969836786,18.70499992370605,1.1935486517305411,18.614999771118164,0.00638971924905718
4769,2003-08-20,18.7450008392334,18.920000076293945,18.6299991607666,18.76499938964844,1060800.0,-0.0018636765778713427,-1.3199896241025992,0.17390078450237775,73.85619057307166,58.274162356796325,-0.4319254613214696,-0.8349035633079538,-1.281824183953141,-1.2751176750746893,15.312842073253496,0.29000091552734375,0.29538180748464526,0.7280006408691406,-0.6713504987658716,2.127351780504153,0.028325071051636286,1.427676210686645,-1.3850551840631908,70.71432853226958,0.24549375532163253,0.6996755698175057,8,-0.49500083923339844,-1.0350008010864258,-1.14750075340271,-1.7125005722045898,-1.595001220703125,2,0.040010667720550064,1.8888907726868138,18.780000686645508,1.378373920036291,18.915000915527344,1.8571220969836786,18.70499992370605,0.040010667720550064
4770,2003-08-21,18.950000762939453,19.059999465942386,18.625,18.84499931335449,1386400.0,0.01093624510685487,1.6769292165757617,-5.250453028134676,76.41865226351315,61.47167007401955,-0.4901599537061436,-1.0433866413307662,-1.445749813153359,-1.4795760688811441,15.81311536137159,0.43499946594238637,0.3236515358901286,0.9012505531311028,-0.5542578041379222,2.356758910400128,0.17349637449659028,1.6290047317656153,-1.4310495969923203,81.96738739583775,5.176684234253813,0.727754178634513,8,-0.5300006866455078,-1.1850013732910156,-1.2925007343292236,-1.9175004959106445,-1.3050003051757812,3,-0.046174140621209836,-1.3199896241025992,18.7450008392334,1.8888907726868138,18.780000686645508,1.378373920036291,18.915000915527344,-0.046174140621209836
4771,2003-08-22,18.924999237060547,19.1200008392334,18.81999969482422,19.0,1260000.0,-0.0013193416819170523,-1.1052723159909519,-0.7142831192893621,73.22171235518677,63.849030818748034,-0.32361015192922693,-1.036478278071634,-1.3794400362986607,-1.4509794561110034,16.559580480780223,0.3000011444091797,0.3920269452165819,0.8539990425109849,-0.6423003843559556,2.3502984693779254,0.10584932907751465,1.6021487559444552,-1.2211222751139843,60.60580372452537,-18.607677689121658,0.7481497134334701,8,-0.2924985885620117,-1.1299991607666016,-1.2674992084503174,-1.8924989700317383,-1.7249984741210938,4,-0.057859939630019674,1.6769292165757617,18.950000762939453,-1.3199896241025992,18.7450008392334,1.8888907726868138,18.780000686645508,-0.057859939630019674
4772,2003-08-25,18.799999237060547,19.09499931335449,18.709999084472656,18.934999465942386,800800.0,-0.006605020081333124,-1.444441753304529,1.7999847413662038,59.665384939911576,64.55834843376786,-0.10632487673796476,-0.8748152198562806,-1.206156678458978,-1.3238731157986479,17.801156012088992,0.3850002288818324,0.49629945785640217,0.6772490501403823,-0.8458415583317311,2.2003396586124957,-0.0842962540956762,1.4387943543764408,-0.8978649322938281,35.35332128558933,-40.28159418443025,0.7615453042360575,8,-0.14749908447265625,-1.0049991607666016,-1.0774991512298584,-1.7674989700317383,-1.1749992370605469,0,-0.03324468220019572,-1.1052723159909519,18.924999237060547,1.6769292165757617,18.950000762939453,-1.3199896241025992,18.7450008392334,-0.03324468220019572
4773,2003-08-26,18.795000076293945,18.86000061035156,18.375,18.790000915527344,1362600.0,-0.0002659128175254155,6.1851820455223026,-0.03703075771061941,71.97305082948183,66.93297946081826,-0.07118772093327408,-0.8362975399045567,-1.1728913887103012,-1.3136616810297994,18.631566264756977,0.48500061035155895,0.5969371579531852,0.623749923706054,-0.9210405760441382,2.168540423456246,-0.14864532616904214,1.39614517358115,-0.722364456701893,56.37578566033872,-19.494339434188163,0.7723952498750969,8,-0.1099996566772461,-1.0,-1.0837500095367432,-1.7624998092651367,-1.4449996948242188,1,-0.04283055610045594,-1.444441753304529,18.799999237060547,-1.1052723159909519,18.924999237060547,1.6769292165757617,18.950000762939453,-0.04283055610045594
4774,2003-08-27,18.600000381469727,18.915000915527344,18.46500015258789,18.76000022888184,1052000.0,-0.010375083481386715,-1.0930253189262078,-32.00534147272105,69.93464323884973,69.0204970413802,0.17602824293977903,-0.5012079124477111,-0.9392194716351412,-1.11828299957606,17.884902800509384,0.4500007629394531,0.6470224646846958,0.32350025177002095,-1.0132481883807998,1.6602486919208417,-0.3448739683053894,0.9918744718454313,-0.3807336311278853,30.201359464406867,-45.72721665258382,0.6683742200754106,8,0.14750003814697266,-0.8050003051757812,-0.8887503147125244,-1.567500114440918,-0.9500007629394531,2,-0.053763439757573916,6.1851820455223026,18.795000076293945,-1.444441753304529,18.799999237060547,-1.1052723159909519,18.924999237060547,-0.053763439757573916
4775,2003-08-28,18.84499931335449,18.88500022888184,18.375,18.604999542236328,1211200.0,0.013171985315056478,2.187485471440529,-1.4999999999999445,71.48758213618314,70.41518845380678,-0.03678230714776731,-0.6267290435604416,-1.1315858099133145,-1.361155090163706,17.01551288611395,0.5100002288818395,0.6649083383200356,0.47224922180175355,-0.7229671811505014,1.6674656247540085,-0.12535897967437393,1.069857423277881,-0.4996297905678304,63.08708508813429,-14.06211435147928,0.5976082014761275,8,-0.09749889373778942,-1.0499992370605433,-1.1337492465972865,-1.81249904632568,-1.1849994659423793,3,-0.08994426938625866,-1.0930253189262078,18.600000381469727,6.1851820455223026,18.795000076293945,-1.444441753304529,18.799999237060547,-0.08994426938625866
4776,2003-08-29,18.825000762939453,18.88999938964844,18.56999969482422,18.7549991607666,790400.0,-0.0010612125839062347,2.2000152588762965,0.2916736205485265,66.27082000605283,71.10373159398323,0.002266848290130241,-0.47597937890909137,-1.0587466539103474,-1.3388848994484235,16.061599331596202,0.3199996948242223,0.7177250609493484,0.3537506103515611,-0.6187658634691431,1.3262670841722652,-0.132507626558791,0.8400088472619132,-0.4500007629394531,62.50016556861592,-14.20582566007085,0.4862582369103523,8,-0.0775003433227539,-1.0300006866455078,-1.113750696182251,-1.7925004959106445,-0.9200000762939453,4,-0.06268261659244301,2.187485471440529,18.84499931335449,-1.0930253189262078,18.600000381469727,6.1851820455223026,18.795000076293945,-0.06268261659244301
4777,2003-09-02,19.0049991607666,19.059999465942386,18.684999465942386,18.8799991607666,1127000.0,0.009561667491748915,2.191481072657523,1.785673414893327,62.032074107242224,69.42890116105477,-0.18285155104848982,-0.5465666042153714,-1.179821972402273,-1.5123484710055948,16.38202180593995,0.375,0.757734849417929,0.44649906158447195,-0.3688800815772737,1.2618782047462176,0.03880949000359735,0.8541886331653465,-0.6299991607666016,91.97075210852636,17.348760369689245,0.4076895715808729,9,-0.25749874114990234,-1.2099990844726562,-1.3199989795684814,-1.972498893737793,-0.8849983215332031,1,-0.09497492646847039,2.2000152588762965,18.825000762939453,2.187485471440529,18.84499931335449,-1.0930253189262078,18.600000381469727,-0.09497492646847039
4778,2003-09-03,19.155000686645508,19.34000015258789,19.084999084472656,19.125,1826000.0,0.007892740463181225,-3.6362769406828153,0.2400054931640625,70.81084034757079,69.0905289137769,-0.30627319349859405,-0.6615734423009414,-1.2708439396751885,-1.6504057940611503,17.37524951482859,0.33500099182128906,0.7471152329959736,0.5527505874633789,-0.2930408173044725,1.3985419922312303,0.1298548850794532,0.9756462898473046,-0.6757005691528306,80.82907391814807,7.007077140678959,0.4228957023839258,9,-0.2975006103515625,-1.2500009536743164,-1.4700005054473877,-2.122500419616699,-0.9700012207031214,2,-0.07987473932654021,2.191481072657523,19.0049991607666,2.2000152588762965,18.825000762939453,2.187485471440529,18.84499931335449,-0.07987473932654021
4779,2003-09-04,19.0,19.125,18.82999992370605,19.11000061035156,1073400.0,-0.008091917571873108,3.2143051771117674,-3.666603089833946,60.84507920065424,67.36013190679257,-0.12437646041161088,-0.4355758866709536,-1.0529354344456223,-1.4776145847792748,18.17240404444675,0.3250007629394567,0.7075158482711217,0.33849992752075053,-0.4382960080069722,1.1152958630484733,-0.04989804024311084,0.7268978952846119,-0.3829878768920878,64.76682913716701,-6.95976933328042,0.38839796776386215,9,-0.1424999237060547,-1.0950002670288086,-1.3199999332427979,-1.9674997329711914,-1.0249996185302734,3,-0.08684208518580383,-3.6362769406828153,19.155000686645508,2.191481072657523,19.0049991607666,2.2000152588762965,18.825000762939453,-0.08684208518580383
4780,2003-09-05,18.864999771118164,19.0,18.78499984741211,18.94499969482422,1075800.0,-0.007105275204307149,1.2631531395874116,0.7272679983354375,54.39560094067945,65.26834174962508,-0.0030191091099993628,-0.21886145482581298,-0.8507857892129174,-1.3264661133009383,18.970055901270815,0.21500015258789062,0.5980998490931171,0.14449968338012553,-0.4853616719016216,0.7743610386618727,-0.17043099426074804,0.4594303610209991,-0.1323095632934539,38.31167544376793,-29.286518703764692,0.3149306776408737,9,-0.00749969482421875,-0.8849992752075195,-1.4462497234344482,-1.8324995040893555,-0.5650005340576172,4,-0.06440499164214275,3.2143051771117674,19.0,-3.6362769406828153,19.155000686645508,2.191481072657523,19.0049991607666,-0.06440499164214275
4781,2003-09-08,18.94499969482422,19.114999771118164,18.815000534057614,18.81999969482422,866200.0,0.004240653309126152,-3.44448840035021,-1.5625014901175405,50.88753857023225,64.29302548632738,-0.08927146046817924,-0.22037520842266645,-0.8751845308745523,-1.4022228679193347,19.89542527686412,0.2999992370605504,0.5187060008303348,0.1674996376037612,-0.29855335101627034,0.6335526262237927,-0.06552685670625635,0.4005261319137787,0.3950004577636719,39.69464981989373,-22.821576542329503,0.23302649431001585,9,-0.08749961853027344,-0.9649991989135742,-1.526249647140503,-1.9124994277954102,-0.3549995422363281,0,-0.06782791597316162,1.2631531395874116,18.864999771118164,3.2143051771117674,19.0,-3.6362769406828153,19.155000686645508,-0.06782791597316162
4782,2003-09-09,18.729999542236328,19.065000534057614,18.709999084472656,18.924999237060547,863200.0,-0.011348649039388925,-2.0212810856437593,-1.55999755859375,48.587537136754854,61.69463507602439,0.12824092387833375,0.04331331197045074,-0.6160901032362212,-1.1788377039482114,20.185992831484935,0.3550014495849574,0.3981539050570646,-0.07700052261352397,-0.4354092227911224,0.28140817756407444,-0.25620487270232317,0.10220382747527523,0.5995006179809579,3.1746704531004957,-55.039476759858296,0.17920435008880006,9,0.1275005340576172,-0.6324996948242188,-1.3112494945526123,-1.6974992752075195,-0.6299991607666016,1,-0.044046923425195006,-3.44448840035021,18.94499969482422,1.2631531395874116,18.864999771118164,3.2143051771117674,19.0,-0.044046923425195006
4783,2003-09-10,18.26499938964844,18.725000381469727,18.21999931335449,18.709999084472656,1732200.0,-0.024826490333825557,1.1263100410379288,2.282053288469797,39.090870471020025,58.267549212932195,0.57010708824399,0.5117089397186199,-0.1208388547106658,-0.7152565655402299,19.714889532873688,0.5100002288818395,0.2888816286567,-0.5275006294250453,-0.947080772755541,-0.10792048609454952,-0.7372907010902914,-0.3177105577597992,1.0397207275390592,4.972380348212812,-49.52653280852735,0.2097900716652472,9,0.5150003433227504,0.06750106811523082,-0.7212491035461461,-0.9449992179870677,0.3850002288818324,2,-0.007938601437743276,-2.0212810856437593,18.729999542236328,-3.44448840035021,18.94499969482422,1.2631531395874116,18.864999771118164,-0.007938601437743276
4784,2003-09-11,18.200000762939453,18.48500061035156,18.049999237060547,18.295000076293945,1778800.0,-0.003558643793102223,-1.202525411043223,0.21348174944708453,31.796094930520525,53.85738396785857,0.6396665824291361,0.5925158355873137,-0.02362528911965711,-0.6495944344059552,19.348498097974247,0.4350013732910121,0.25371982332649523,-0.5832492828369134,-1.046535862012508,-0.11996270366131867,-0.8148925724247107,-0.351605993249116,1.0396361060180652,14.084643254347052,-35.41375204843559,0.2316432895877977,9,0.4949989318847656,0.2024993896484375,-0.6512508392333984,-0.8800005912780797,0.30499839782714844,3,-0.0008242470531987234,1.1263100410379288,18.26499938964844,-2.0212810856437593,18.729999542236328,-3.44448840035021,18.94499969482422,-0.0008242470531987234
4785,2003-09-12,18.31999969482422,18.31999969482422,17.90999984741211,18.200000762939453,1641600.0,0.006593347629364921,5.833391613949201,-1.2631557813158794,35.96285485175747,50.48983228404798,0.48876352184147365,0.47356288307349814,-0.11853848439032788,-0.7687841856714854,18.785472582281173,0.4099998474121094,0.19014761678072034,-0.44850034713745046,-0.9514296901070303,0.054428995832129345,-0.6999650186222404,-0.19703567565266056,0.8244661635815405,34.02488575693254,-13.487341979752337,0.2514646714847895,9,0.30500030517578125,0.09250068664550781,-0.7712497711181641,-0.9999995231628453,0.18000030517578125,4,-0.018831840562309687,-1.202525411043223,18.200000762939453,1.1263100410379288,18.26499938964844,-2.0212810856437593,18.729999542236328,-0.018831840562309687
4786,2003-09-15,18.55500030517578,18.655000686645508,18.290000915527344,18.334999084472656,1195000.0,0.012827544446845973,-1.3548557786965938,1.833359824522364,44.591624491583204,48.55200454897475,0.2362833560523825,0.23900226116987966,-0.3223039991391694,-1.0036765992912038,17.907751373282508,0.36499977111816406,0.14856600346903903,-0.20599975585937358,-0.7173200319260538,0.3053205202073066,-0.46165989389271544,0.04966038217396829,0.4660189521306144,55.84416227811621,6.513265042800924,0.25566013803334026,9,0.06999969482421875,-0.1100006103515625,-1.0475006103515625,-1.2350001335144078,-0.13500022888183594,0,-0.013742983773711082,5.833391613949201,18.31999969482422,-1.202525411043223,18.200000762939453,1.1263100410379288,18.26499938964844,-0.013742983773711082
4787,2003-09-16,19.1200008392334,19.13999938964844,18.59499931335449,18.600000381469727,1264400.0,0.030450041755052615,-1.0565939958398403,2.3636253294492997,55.752232106687416,46.87882585554327,-0.34720050402809477,-0.3265975629775788,-0.8669133006155931,-1.5660807328940578,17.025712828039087,0.5849990844726598,0.09313830240024501,0.34875078201293874,-0.18336397896333168,0.8808655429892092,0.08269340152480353,0.614808162501074,-1.210000991821289,98.3741009871693,47.871598897412596,0.26605738048813554,9,-0.595001220703125,-0.5600004196166992,-1.6125011444091797,-1.800000667572025,-0.7250003814697266,1,-0.02771969996768875,-1.3548557786965938,18.55500030517578,5.833391613949201,18.31999969482422,-1.202525411043223,18.200000762939453,-0.02771969996768875
4788,2003-09-17,18.899999618530273,19.18000030517578,18.895000457763672,19.114999771118164,1826800.0,-0.011506339489885997,-1.533349157370045,-0.4134614679235594,55.26314732770276,46.25861120299311,-0.18682140936854807,-0.10239523383772564,-0.6478383986121621,-1.3396265662133828,16.29692166131202,0.2849998474121094,0.054216925476968214,0.12274961471557688,-0.41247762740665905,0.6579768568378128,-0.14486400634554286,0.3903632357766966,-0.9653997802734366,77.95270978574625,23.854389619183834,0.2676136210611181,9,-0.3549995422363281,-0.27499961853027344,-1.3924999237060547,-1.5799994468689,-0.4699993133544922,2,-0.04232800281520632,-1.0565939958398403,19.1200008392334,-1.3548557786965938,18.55500030517578,5.833391613949201,18.31999969482422,-0.04232800281520632
4789,2003-09-18,19.4950008392334,19.63999938964844,18.920000076293945,18.979999542236328,1472200.0,0.031481546704358765,-1.2677135553866923,-2.3953531697450363,60.15627142041417,46.89868570074142,-0.7869822139377618,-0.6728234011575154,-1.234292039302229,-1.9368643157671066,15.809712160977323,0.7399997711181676,0.02953612989986354,0.6802508354187005,0.056725171151462916,1.303776499685938,0.3684880032850799,0.992013667552321,-1.5105849822998039,91.61857868311304,37.06038459621291,0.31176283213361955,9,-0.720001220703125,-0.720001220703125,-1.9087505340576172,-2.175000667572025,-0.6050014495849574,3,-0.04334450804447121,-1.533349157370045,18.899999618530273,-1.0565939958398403,19.1200008392334,-1.3548557786965938,18.55500030517578,-0.04334450804447121
4790,2003-09-19,18.075000762939453,18.475000381469727,17.094999313354492,18.26000022888184,15404800.0,-0.07283919031366315,3.4878100218027086,-0.3592213592880306,41.84783014322522,45.89427365329618,0.5690091485278828,0.7149169360029362,0.18470125855365183,-0.5264226543256676,14.931803024828422,2.4000015258789062,-0.06483360996185539,-0.6959992408752456,-1.3974834010342114,0.005484919283720302,-1.0467413209547267,-0.3452571607957644,1.564998626708988,38.50693203168966,-14.425094234169194,0.35074208007948215,9,0.2924985885620117,0.2924985885620117,-0.49375057220458984,-0.7550005912780797,1.125,4,0.02378967522418063,-1.2677135553866923,19.4950008392334,-1.533349157370045,18.899999618530273,-1.0565939958398403,19.1200008392334,0.02378967522418063
4791,2003-09-22,17.829999923706055,18.0,17.604999542236328,17.889999389648438,3081800.0,-0.013554679330124442,1.8214249221735548,0.32432237377954487,37.4062374530114,44.65190702176913,0.7143342281841711,0.920891594023793,0.42179789046376115,-0.28994719542900427,13.910167843603777,0.470001220703125,-0.13729352562277342,-0.8862501144409194,-1.6991972338634902,-0.07330299501834858,-1.292723674152203,-0.47977655472963576,1.8099994659423864,28.880180287533697,-18.324142078345197,0.40647355971128507,9,0.5374994277954102,0.5374994277954102,-0.11875009536743164,-0.47499990463256836,1.4050006866455043,0,0.0375771216579277,3.4878100218027086,18.075000762939453,-1.2677135553866923,19.4950008392334,-1.533349157370045,18.899999618530273,0.0375771216579277
4792,2003-09-23,18.174999237060547,18.28499984741211,17.565000534057614,17.850000381469727,1884000.0,0.019349372676989995,1.642198945183871,-5.4166958069746,39.91768578292108,44.743775389758135,0.3155079853657803,0.5551298614775,0.07386864663644488,-0.6415522862885652,12.973165721002754,0.7199993133544957,-0.18328932182489055,-0.5100008010864272,-1.3567408769688996,0.33673927479604515,-0.9333708390276634,-0.08663076314519103,1.4141001510620157,42.43614504243002,-0.49360354458067235,0.4233700379412356,9,0.19250011444091797,0.19250011444091797,-0.3462491035461426,-0.8199992179870605,0.8500003814697266,1,0.013480101761645047,1.8214249221735548,17.829999923706055,3.4878100218027086,18.075000762939453,-1.2677135553866923,19.4950008392334,0.013480101761645047
4793,2003-09-24,17.989999771118164,18.28499984741211,17.809999465942386,17.959999084472656,3565600.0,-0.010178788099487357,-1.8787908562841777,0.09231013011097874,39.672802034816705,45.61896506801327,0.5111492785389053,0.7132997631321274,0.2579190275058707,-0.4638224289080597,12.87904461293016,0.475000381469723,-0.23714208192003028,-0.6547502517700181,-1.5543555078581903,0.2448550043181541,-1.1045528798141042,-0.204947623725932,1.5492176155090362,35.16701103863931,-4.793928484344384,0.44980262804408694,9,0.3774995803833008,0.3774995803833008,-0.048749446868896484,-0.5574994087219238,0.9799995422363246,2,0.022512545402902706,1.642198945183871,18.174999237060547,1.8214249221735548,17.829999923706055,3.4878100218027086,18.075000762939453,0.022512545402902706
4794,2003-09-25,17.600000381469727,18.104999542236328,17.540000915527347,18.0,1782200.0,-0.021678676743206893,-1.1730776989975549,-13.333015449170322,37.70651820118319,45.812705440171676,0.9019364063493072,1.0799078441261898,0.6395165192034646,-0.08487132356984972,12.806623551218731,0.5649986267089808,-0.28536032705687475,-0.9947496414184585,-2.0087178712279083,0.019218588390991442,-1.5017337563231834,-0.4877655265137335,1.8903326436920196,36.59425197438073,-3.427616062208621,0.5069841149047257,9,0.7674989700317383,0.7674989700317383,0.36374998092651367,-0.15000009536743164,1.1700000762939453,3,0.04715908555206205,-1.8787908562841777,17.989999771118164,1.642198945183871,18.174999237060547,1.8214249221735548,17.829999923706055,0.04715908555206205
4795,2003-09-26,17.149999618530273,17.829999923706055,17.030000686645508,17.5,1960600.0,-0.02556822461283803,-1.7118698861083184,0.8750017881410486,33.72620440478114,44.60543654163811,1.3058425758367243,1.471876427510729,1.0903813587160798,0.34632262829134675,13.194027779715556,0.7999992370605469,-0.28688757893628747,-1.3600004196167,-2.553372712326862,-0.16662812690653794,-1.9566865659717827,-0.7633142732616172,2.2924267323953273,9.561674273269288,-29.241595667500377,0.5966861463550811,9,1.1850004196166992,1.1850004196166992,0.8300004005432129,0.3000006675720215,1.7550010681152344,4,0.10145771485837995,-1.1730776989975549,17.600000381469727,-1.8787908562841777,17.989999771118164,1.642198945183871,18.174999237060547,0.10145771485837995
4796,2003-09-29,17.645000457763672,17.68000030517578,17.004999160766598,17.495000839233402,1379600.0,0.028863023337829086,5.13639319247812,-0.42856987155382337,40.63849255327902,42.926132146814965,0.7467077023925413,0.931709473922357,0.5957279796665631,-0.1605662620830266,13.602364940346611,0.6750011444091832,-0.2555348744687862,-0.8059995651245124,-2.0494270496646934,0.4374279194156685,-1.4277133073946047,-0.1842858228544202,1.7009288665907256,50.00007450576614,6.413668258926499,0.6217137422700912,9,0.6774988174438477,0.6774988174438477,0.44749927520751953,-0.1400008201599121,2.1700000762939418,0,0.08812696315298729,-1.7118698861083184,17.149999618530273,-1.1730776989975549,17.600000381469727,-1.8787908562841777,17.989999771118164,0.08812696315298729
4797,2003-09-30,17.200000762939453,17.684999465942386,17.190000534057614,17.555000305175778,2074600.0,-0.025219591004794872,-1.6399943033854045,-2.3666696336610067,40.77923510551018,41.31680856657134,0.9953898160517518,1.3012663626103738,1.0344606543088553,0.2897959761435871,13.668546376531776,0.49499893188477273,-0.25366661177698546,-1.1607493400573716,-2.4936697358355033,0.17217105572076008,-1.8272095379464375,-0.4942891421683058,2.005472751599676,15.234491997335908,-31.863370370889314,0.6664601978890667,9,1.1224985122680664,1.1224985122680664,1.013749599456787,0.33499956130981445,2.6700000762939453,1,0.11831393936893808,5.13639319247812,17.645000457763672,-1.7118698861083184,17.149999618530273,-1.1730776989975549,17.600000381469727,0.11831393936893808
4798,2003-10-01,17.625,17.690000534057614,17.125,17.309999465942386,1330800.0,0.024709256872609275,1.539319100420497,-0.8873265922351994,45.31376884497101,39.66764161374432,0.41405442748889953,0.7966087351487232,0.6120334530901275,-0.1313865356085735,13.22070246043272,0.5650005340576136,-0.28495460532689876,-0.6592500686645515,-1.9757577160257966,0.6572575786966937,-1.3175038923451723,-0.0009962449839306942,1.4484450533127777,56.36369311117946,4.879622836864854,0.6582538236806226,10,0.11499977111816406,0.6974992752075195,0.598750114440918,-0.08999967575073242,2.4650001525878906,2,0.07943260246980266,-1.6399943033854045,17.200000762939453,5.13639319247812,17.645000457763672,-1.7118698861083184,17.149999618530273,0.07943260246980266
4799,2003-10-02,17.350000381469727,17.684999465942386,17.25,17.665000915527344,1645000.0,-0.015602815235760237,1.4507175439633067,-1.0000000000000113,42.28935709037584,39.716700163427724,0.39424716405724425,0.9925447387464175,0.8787255239906564,0.14794516294686133,13.464231023358044,0.43499946594238637,-0.4095188399536056,-0.8517497062683113,-2.186078901677188,0.4825794891405657,-1.5189143039727497,-0.18458510856387278,1.5993379182902814,41.818291109683095,-11.383735625531031,0.6671645977044378,10,0.2949991226196289,0.972498893737793,0.8899998664855957,0.18499994277954102,2.75,3,0.09337169430929615,1.539319100420497,17.625,-1.6399943033854045,17.200000762939453,5.13639319247812,17.645000457763672,0.09337169430929615
4800,2003-10-03,17.649999618530273,17.655000686645508,17.360000610351562,17.5,1272000.0,0.017291021928792283,2.687460512355907,-0.4761884578355566,42.879618566376465,40.324853620468296,0.03086765912036782,0.6291083250085983,0.5692201222435926,-0.1374709332415449,13.842925013035757,0.30500030517578125,-0.5212753126190961,-0.49100046157836985,-1.808716234573442,0.8267153114167023,-1.149858348075906,0.16785742491916622,1.1826783328901307,94.16046199511104,39.58689095703584,0.6588578864975362,10,-0.005000114440917969,0.6724996566772461,0.6212506294250488,-0.11499929428100586,2.4899997711181676,4,0.06345613957167107,1.4507175439633067,17.350000381469727,1.539319100420497,17.625,-1.6399943033854045,17.200000762939453,0.06345613957167107
4801,2003-10-06,17.65999984741211,17.959999084472656,17.59000015258789,17.649999618530273,936200.0,0.0005665852180154474,-4.692328007394692,0.0666683620919853,37.41378703667469,40.04664264866314,-0.006462660558039346,0.5458912485270382,0.5443147106785631,-0.12469824512054828,13.751183853012252,0.3699989318847656,-0.7145797691777673,-0.41675024032592844,-1.6940966006740084,0.8605961200221515,-1.0554234204999666,0.22192293984810973,1.0630173765690678,64.07190826442505,14.417571973433766,0.6386731801740392,10,-0.015000343322753906,0.6624994277954102,0.6112504005432129,-0.1249995231628418,2.1800003051757812,0,0.07049834937659072,2.687460512355907,17.649999618530273,1.4507175439633067,17.350000381469727,1.539319100420497,17.625,0.07049834937659072
4802,2003-10-07,17.905000686645508,18.0,17.459999084472653,17.569999694824222,1716600.0,0.013873207324478054,1.0571478396082257,33.49933244325732,41.45923775482338,40.24513550644165,-0.3283164584370333,0.24866364909649263,0.3099984258460253,-0.35205636075188806,14.026757874045249,0.5400009155273473,-0.7199683565385904,-0.1304994583129897,-1.3717973395041376,1.1107984228781582,-0.7511483989085654,0.49014948228258604,0.7149354535427932,89.14293561662946,41.28905226960775,0.6206489405955741,10,-0.35000133514404297,0.4174985885620117,0.36624956130981445,-0.37000036239624023,2.1749992370605433,1,0.10667410076318418,-4.692328007394692,17.65999984741211,2.687460512355907,17.649999618530273,1.4507175439633067,17.350000381469727,0.10667410076318418
4803,2003-10-08,18.1200008392334,18.125,17.850000381469727,18.024999618530273,1291200.0,0.012007827106549573,4.23811080835604,0.28358489384355534,37.3737366660735,40.208159780318354,-0.5843917108143444,0.023445663983093112,0.10646712104458089,-0.5417572532133761,14.981192436194926,0.27499961853027344,-0.6758212299537298,0.0917506217956543,-1.1455908642200896,1.3290921078113982,-0.5269201212122177,0.7104213648035262,0.4030390821896006,99.42866734095982,54.7515385371095,0.6186707430078711,10,-0.5550012588500977,0.2024984359741211,0.15124940872192383,-0.5850005149841309,1.779998779296875,2,0.09657836197285952,1.0571478396082257,17.905000686645508,-4.692328007394692,17.65999984741211,2.687460512355907,17.649999618530273,0.09657836197285952
4804,2003-10-09,18.184999465942386,18.5,18.05500030517578,18.25,1866400.0,0.0035871205131654538,-1.7384693033164509,-0.6842073562479549,51.34472799751163,42.16577351284396,-0.6232197570216123,-0.04504386862245724,0.09680552724216795,-0.575712330148594,15.33087987977414,0.44499969482421875,-0.6681812652914232,0.15749931335449574,-1.0794219156317801,1.3944205423407716,-0.4609613011386422,0.7759599278476337,-1.1800003051757884,72.36835941159967,25.799087211295927,0.618460614493138,10,-0.4324998855590856,0.13749980926513317,0.196250438690182,-0.5399994850158727,1.1599998474121023,3,0.10475670841856588,4.23811080835604,18.1200008392334,1.0571478396082257,17.905000686645508,-4.692328007394692,17.65999984741211,0.10475670841856588
4805,2003-10-10,17.975000381469727,18.2549991607666,17.860000610351562,18.2549991607666,1191400.0,-0.011547929097603493,1.8214305177111716,4.307638134922035,51.7879233447445,43.404599156340126,-0.3172496199861996,0.14522949448031497,0.34714127478446244,-0.3321427459008959,15.525401296358066,0.39499855041503906,-0.6514588755477533,-0.035249805450440874,-1.2645950414755376,1.1940954305746558,-0.6499224234629892,0.5794228125621075,-0.9401012039184593,49.51931188790686,0.6830563607597142,0.6146726180125478,10,-0.16250038146972656,0.34749889373779297,0.4062495231628418,-0.3300004005432129,1.2099990844726598,4,0.11821974714340722,-1.7384693033164509,18.184999465942386,4.23811080835604,18.1200008392334,1.0571478396082257,17.905000686645508,0.11821974714340722
4806,2003-10-13,18.299999237060547,18.450000762939453,18.09499931335449,18.125,1023400.0,0.018080603543455753,-2.021281085643728,-0.625,51.54894823918695,44.60123394897088,-0.6029753030568727,-0.21065322571878653,0.06918273406083841,-0.6349923549580225,16.403107095914905,0.47500038146972656,-0.5801741555084838,0.3024991035461433,-0.9082054901629419,1.5132036972552285,-0.30285319330839755,0.9078514004006841,-1.2357980430603064,80.76917433884758,29.83767448221841,0.6053522968545423,10,-0.4874992370605469,0.022500038146972656,0.11875104904174805,-0.6549992561340332,0.40500068664550426,0,0.10054646061741845,1.8214305177111716,17.975000381469727,-1.7384693033164509,18.184999465942386,4.23811080835604,18.1200008392334,0.10054646061741845
4807,2003-10-14,18.59000015258789,18.665000915527344,18.31999969482422,18.354999542236328,1185400.0,0.015847045225009904,-1.2623008229732096,1.342866485013624,57.24638582553461,45.927080280144615,-0.7544031545701237,-0.5717081020348473,-0.1824945414143464,-0.901012641593347,16.40332053322654,0.3650016784667969,-0.42712518233638264,0.6190000534057631,-0.5086038397844774,1.7466039465960037,0.055198106810642855,1.1828020000008834,-1.4970829824676564,90.79745843035842,36.30740942359212,0.5638019465951208,10,-0.6324996948242188,-0.2675008773803711,-0.1712498664855957,-0.945000171661377,0.26000022888183594,1,0.06724045130392264,-2.021281085643728,18.299999237060547,1.8214305177111716,17.975000381469727,-1.7384693033164509,18.184999465942386,0.06724045130392264
4808,2003-10-15,18.100000381469727,18.690000534057614,17.93000030517578,18.56999969482422,1336000.0,-0.026358244599043346,1.1408427245497033,-1.9999918836439192,55.896229385779435,47.4389549796339,-0.21226023107844227,-0.15253585997102448,0.30804248576486515,-0.39203317648452796,16.537593517355813,0.7600002288818324,-0.35873030557859664,0.16900024414062642,-0.8733837735520922,1.211384261833345,-0.3521917647057329,0.6901922529869857,-0.9441998615332068,28.915637732415174,-26.688145665350053,0.5211920088463601,10,-0.07499980926513672,0.22249889373779297,0.3774995803833008,-0.4550004005432129,0.7449989318847621,2,0.10939223759704397,-1.2623008229732096,18.59000015258789,-2.021281085643728,18.299999237060547,1.8214305177111716,17.975000381469727,0.10939223759704397
4809,2003-10-16,18.649999618530273,18.75,18.420000076293945,18.549999237060547,2391600.0,0.030386697539720453,1.199991099073668,-0.21276707992614086,67.2811205726621,50.150232980332305,-0.6240918721692879,-0.8106487140949881,-0.22002674076072282,-0.9267671915288282,15.831049952589327,0.6499996185302734,-0.23719550177904125,0.7612495422363281,-0.05906385062118247,1.5815629350938387,0.35109284580757105,1.1714062386650852,-1.4021470977464894,88.76399437653231,26.206963857032918,0.41015669642875613,10,-0.5450000762939453,-0.3275003433227539,-0.0937495231628418,-0.7549991607666016,0.23500061035156605,3,0.06702413005724805,1.1408427245497033,18.100000381469727,-1.2623008229732096,18.59000015258789,-2.021281085643728,18.299999237060547,0.06702413005724805
4810,2003-10-17,18.5049991607666,18.809999465942386,18.225000381469727,18.75,1599800.0,-0.007774823631610306,2.2054764455359748,-2.4499990463293218,60.77693702444705,52.74613853452923,-0.38560592657431414,-0.6659244129337694,-0.050138076962269906,-0.7643156456002913,15.607894772986503,0.5849990844726598,-0.17266246401875307,0.5947491645812981,-0.2675818845142359,1.4570802136768322,0.16358364003353287,1.0259146891290634,-1.1369748416455216,65.34084135829336,1.1460579457238254,0.43116552454776624,10,-0.36999988555908203,-0.18249988555908203,0.043750762939453125,-0.5999994277954102,1.090000152587887,4,0.045393147294424896,1.199991099073668,18.649999618530273,1.1408427245497033,18.100000381469727,-1.2623008229732096,18.59000015258789,0.045393147294424896
4811,2003-10-20,18.5,18.68000030517578,18.209999084472656,18.5,1283600.0,-0.00027015190452972515,1.6111134658585173,-0.0,68.30987201942808,55.729542341707536,-0.2781752055422615,-0.641022440620894,-0.02366423753893443,-0.7408391015985281,15.382070624148684,0.470001220703125,-0.054892375398136295,0.5562499999999986,-0.34416984001234496,1.4566698400123421,0.10604007999382503,1.0064599200061721,-0.9877781661967902,64.7727543657732,-5.383219478732272,0.450209920006172,10,-0.1700000762939453,-0.17750072479248047,0.01875019073486328,-0.5950002670288086,1.1200008392333984,0,0.037026998159047864,2.2054764455359748,18.5049991607666,1.199991099073668,18.649999618530273,1.1408427245497033,18.100000381469727,0.037026998159047864
4812,2003-10-21,18.420000076293945,18.69499969482422,18.25,18.5049991607666,1032800.0,-0.004324320200327247,-1.094119970200429,-100.0,62.402512347196165,58.51051741738783,-0.13124161524124034,-0.5710021345557905,0.0665238460213331,-0.6528583697036936,15.632293897495728,0.44499969482421875,0.04369314123891854,0.4640000343322761,-0.4561174781095332,1.3841175467740854,0.0039412781113732365,0.924058790553179,-0.7780004792768196,55.68184527486415,-15.548779106133189,0.46005875622090386,10,-0.08500003814697266,-0.09750080108642578,0.11499977111816406,-0.5150003433227539,1.1900005340576136,1,0.01547230435568192,1.6111134658585173,18.5,2.2054764455359748,18.5049991607666,1.199991099073668,18.649999618530273,0.01547230435568192
4813,2003-10-22,18.395000457763672,18.55500030517578,18.200000762939453,18.26000022888184,1636800.0,-0.001357199697433642,-1.7843192986917789,-1.5882550937976425,67.68191966662982,60.325760936178746,-0.07055011488035845,-0.5418880522903784,0.08825241766938063,-0.6189842714098432,15.930170148545852,0.3549995422363281,0.18416794578925888,0.418750381469728,-0.5221105042724012,1.3596112672118572,-0.051680061401334854,0.8891808243407908,-0.636200873854019,31.967231055453748,-41.20823693550547,0.4704304428710642,10,-0.06000041961669922,-0.07250118255615234,0.14749956130981445,-0.49000072479248047,1.154998779296875,2,0.024734977569082828,-1.094119970200429,18.420000076293945,1.6111134658585173,18.5,2.2054764455359748,18.5049991607666,0.024734977569082828
4814,2003-10-23,18.43000030517578,18.625,18.239999771118164,18.420000076293945,2000200.0,0.00190268260620452,-1.08107759798337,0.0740756439056802,64.49817170838372,61.73801075436088,-0.07503225673034919,-0.5391612233405958,0.05580123180554253,-0.6413032289717115,15.801169357539353,0.38500022888183594,0.2868275238541216,0.4122502326965325,-0.5319477476249332,1.3564482130179982,-0.0598487574641986,0.8843492228572636,-0.5660807330628543,37.7049231587009,-31.46048563444534,0.4720989901607326,10,-0.06000041961669922,-0.10750102996826172,0.1549997329711914,-0.5250005722045898,1.2849998474121094,3,0.022517580103466495,-1.7843192986917789,18.395000457763672,-1.094119970200429,18.420000076293945,1.6111134658585173,18.5,0.022517580103466495
4815,2003-10-24,18.88999938964844,18.895000457763672,18.200000762939453,18.299999237060547,1706800.0,0.024959255390976542,1.316656812069656,58.99866488651571,69.58600757352109,63.742128458175785,-0.4376085203071405,-0.908710150867762,-0.4036661207829475,-1.0909273256335617,14.78477421198671,0.6949996948242188,0.4154645592729409,0.7852493286132862,-0.14280690091093362,1.713305558137506,0.3212212138511745,1.249277443375398,-0.9314718281525671,99.2804215379554,28.25331417395175,0.46402811476211037,10,-0.4774990081787145,-0.9399995803833043,-0.11499977111816762,-0.8350000381469762,0.600000381469723,4,-0.0002646458934953966,-1.08107759798337,18.43000030517578,-1.7843192986917789,18.395000457763672,-1.094119970200429,18.420000076293945,-0.0002646458934953966
4816,2003-10-27,19.200000762939453,19.309999465942386,18.850000381469727,18.850000381469727,2811400.0,0.016410872594357473,-1.6285633320799544,0.5932208321210322,70.20283382956192,65.1817337919566,-0.677796523819179,-1.1554839120992675,-0.7124239738060432,-1.3840152515779849,13.887826175621118,0.4599990844726598,0.46140167101899365,1.0175006866455085,-0.00420303386127685,2.039204407152294,0.5066488263921158,1.5283525468989012,-1.1290964538914423,90.09019535740461,20.472481171521082,0.5108518602533932,10,-0.5800008773803711,-1.042501449584961,-0.8325014114379883,-1.1450014114379883,0.504999160766598,0,0.020572840349958543,1.316656812069656,18.88999938964844,-1.08107759798337,18.43000030517578,-1.7843192986917789,18.395000457763672,0.020572840349958543
4817,2003-10-28,19.23500061035156,19.270000457763672,18.78499984741211,19.030000686645508,2412800.0,0.0018229086469445654,2.5272820591070824,0.5857134293545982,68.42977384803856,66.57434984331871,-0.6835655334467461,-1.0858835383818324,-0.7525179563763338,-1.3929445009649086,12.899503412098692,0.4850006103515625,0.5283273664403936,0.9507505416870075,-0.06427490200382735,1.9657759853778423,0.4432378198415883,1.4582632635324266,-1.0349998474121058,93.24333844824058,26.264787804896486,0.5075127218454183,10,-0.480000495910641,-1.0775012969970668,-0.8675012588500941,-1.180001258850094,0.22999954223633168,1,0.020015607832871485,-1.6285633320799544,19.200000762939453,1.316656812069656,18.88999938964844,-1.08107759798337,18.43000030517578,0.020015607832871485
4818,2003-10-29,19.024999618530273,19.2450008392334,18.850000381469727,19.07999992370605,2103000.0,-0.01091764934534345,1.0519390444484078,-0.26829427143905915,63.249221416228195,66.1263610481594,-0.3671662537985654,-0.8069954072592793,-0.5458042328904433,-1.1570310070718293,11.771741847779046,0.3950004577636719,0.5734103968420641,0.6707495689392076,-0.34594408050147507,1.6874432183798902,0.16240274421886625,1.1790963936595489,-0.6695990371704106,74.32430806981223,7.695922921219292,0.508346824720342,10,-0.26999950408935547,-0.8675003051757812,-0.6575002670288086,-0.9700002670288086,0.0699996948242152,2,0.03074906720373849,2.5272820591070824,19.23500061035156,-1.6285633320799544,19.200000762939453,1.316656812069656,18.88999938964844,0.03074906720373849
4819,2003-10-30,18.96999931335449,19.295000076293945,18.924999237060547,19.200000762939453,1117200.0,-0.0028909490816606542,-1.3124936670382004,4.181821334443392,66.50081481443989,66.76234746926971,-0.2927904684396516,-0.6581496958623738,-0.49366975843414096,-1.0820029607058679,10.621219195622079,0.37000083923339844,0.5687802987357635,0.5347493171691866,-0.3998852382418576,1.4693838725802308,0.0674320394636645,1.0020665948747087,-0.48095488815307164,69.36931983180892,0.5529269516937774,0.46731727770552206,10,-0.21499919891357067,-0.8124999999999964,-0.6024999618530238,-0.9149999618530238,0.15500068664551137,3,0.030574588545069226,1.0519390444484078,19.024999618530273,2.5272820591070824,19.23500061035156,-1.6285633320799544,19.200000762939453,0.030574588545069226
4820,2003-10-31,18.770000457763672,19.21500015258789,18.770000457763672,19.024999618530273,1463400.0,-0.010542902626781925,-2.4902051715497446,1.1086850157977057,58.13151072603342,65.63141843667032,-0.057270666169145557,-0.3899330495857285,-0.305528596325523,-0.8583055646362467,9.26983036200507,0.44499969482421875,0.6053962637782462,0.2787504196166992,-0.5896471299841188,1.1471479692175173,-0.15544835518370803,0.7129491944171065,-0.16602232685852059,0.0,-64.52416915748674,0.43419877480040847,10,-0.015000343322753906,-0.6125011444091797,-0.40250110626220703,-0.715001106262207,0.10499954223632812,4,0.050346279796351645,-1.3124936670382004,18.96999931335449,1.0519390444484078,19.024999618530273,2.5272820591070824,19.23500061035156,0.050346279796351645
4821,2003-11-03,18.905000686645508,19.125,18.790000915527344,18.854999542236328,1777200.0,0.007192340201888303,-2.7222451812527155,-0.19608356458453322,55.75869622372689,64.89321664517372,-0.1439140868679658,-0.449947622997513,-0.45025628696908626,-0.9687413161724656,8.557331508835727,0.3549995422363281,0.5441548698005789,0.35150060653686666,-0.4411968946413012,1.1441981077150345,-0.044848144052217265,0.7478493571259506,-0.20217956883514532,25.714347995102653,-34.02051908298003,0.39634875058908303,11,-0.15000057220458984,-0.7475013732910156,-0.5700006484985352,-0.850001335144043,0.09499931335449219,0,0.03094414510579191,-2.4902051715497446,18.770000457763672,-1.3124936670382004,18.96999931335449,1.0519390444484078,19.024999618530273,0.03094414510579191
4822,2003-11-04,19.815000534057614,20.2450008392334,18.75,18.78499984741211,4856000.0,0.048135404092046974,-1.718182401420454,20.599542246805193,77.17909375816143,65.94845821089946,-0.9333779807221738,-1.2748821495188736,-1.3555801374619243,-1.8448834083988146,8.327362554218217,1.4950008392333984,0.5568144356244993,1.166000461578367,0.2514190190982504,2.0805819040584836,0.7087097403383105,1.6232911828184236,-0.5050010681152273,71.23745392703064,7.290041536180944,0.4572907212400583,11,-0.5924997329711879,-1.1300001144409144,-1.492501258850094,-1.7600011825561488,-0.6700000762939418,1,-0.005551380640262726,-2.7222451812527155,18.905000686645508,-2.4902051715497446,18.770000457763672,-1.3124936670382004,18.96999931335449,-0.005551380640262726
4823,2003-11-05,19.8700008392334,20.059999465942386,19.604999542236328,19.899999618530273,2042800.0,0.002775690320131474,1.6000108991825288,-0.029125009027493678,72.9323550881038,66.88558969753502,-0.846125411033249,-1.2564747648604353,-1.4050077658896107,-1.8757410442581879,8.374518195254854,0.45499992370605824,0.5485041113730809,1.1335007667541497,0.10434076645217516,2.162660767056124,0.6189207666031642,1.6480807669051352,-1.1200008392333984,74.9164020407981,13.525328470052223,0.514580000150987,11,-0.6475000381469727,-1.1850004196166992,-1.547501564025879,-1.8150014877319336,-0.7550010681152344,2,-0.020382519856055215,-1.718182401420454,19.815000534057614,-2.7222451812527155,18.905000686645508,-2.4902051715497446,18.770000457763672,-0.020382519856055215
4824,2003-11-06,20.09000015258789,20.13500022888184,19.770000457763672,20.0,1428600.0,0.011071932766107517,3.05554613656581,-3.0001271617497456,78.97626587685434,67.92895173123871,-0.9005983750526738,-1.3981210051651658,-1.6104767099549733,-2.0640856211034517,9.275387192166809,0.3649997711181676,0.5889012659524937,1.258250045776368,0.09953777309558376,2.416962318457152,0.6788939094359776,1.8376061821167582,-1.3400001525878906,89.63206691409026,27.553367352819862,0.579356136340392,11,-0.5924997329711914,-1.3424997329711914,-2.058750629425049,-2.035000801086426,-1.2900009155273438,3,-0.04952716932185941,1.6000108991825288,19.8700008392334,-1.718182401420454,19.815000534057614,-2.7222451812527155,18.905000686645508,-0.04952716932185941
4825,2003-11-07,20.100000381469727,20.309999465942386,20.0049991607666,20.18000030517578,1232800.0,0.0004977714686851265,-1.2592417295968727,-0.8888865341414827,79.19708969203285,68.92831349373549,-0.8056305297376412,-1.3078110528849258,-1.6134290375117715,-2.0369421147775277,9.964611461102226,0.3050003051757848,0.6241846504938593,1.1620002746582045,-0.05421253037807716,2.3782130796944863,0.5538938721400655,1.7701066771763436,-1.2946003723144521,86.53851561764473,23.77610883748123,0.6081064025181406,11,-0.5700006484985352,-1.265000343322754,-2.116250991821289,-2.0450010299682617,-1.2250003814697266,4,-0.0485074807445568,3.05554613656581,20.09000015258789,1.6000108991825288,19.8700008392334,-1.718182401420454,19.815000534057614,-0.0485074807445568
4826,2003-11-10,20.13999938964844,20.415000915527344,20.0,20.280000686645508,1761200.0,0.001990000369133771,1.0243860457110425,1.7500178814104412,81.85185263676942,70.41965558137224,-0.7803282302105679,-1.2678998417633132,-1.645125328247694,-2.0395070552149086,11.150453778292547,0.41500091552734375,0.6834804200543942,1.1099992752075245,-0.17919073381273876,2.3991892842277878,0.4654042706973911,1.754594279717658,-1.2443234130859402,83.48340092102572,19.006385941665968,0.6445950045101317,11,-0.5574989318847692,-1.202499389648441,-2.1562500000000036,-2.085000038146976,-1.409999847412113,0,-0.06281029930411153,-1.2592417295968727,20.100000381469727,3.05554613656581,20.09000015258789,1.6000108991825288,19.8700008392334,-0.06281029930411153
4827,2003-11-11,19.84000015258789,20.350000381469727,19.684999465942386,20.295000076293945,2135200.0,-0.014895692460385246,1.353983316622937,3.249969346466752,74.28572161286766,71.64593338099886,-0.4307865891250344,-0.9164384488098598,-1.3459409811890346,-1.7020011474707317,12.396529888120876,0.6650009155273402,0.6803330410485202,0.7475000381469741,-0.5727014434711215,2.0677015197650697,0.08739929733792806,1.40760077895602,-0.8227781809082018,29.012371842872415,-37.94203074459824,0.6601007408090476,11,-0.25749969482421875,-0.9025001525878906,-1.8562507629394531,-1.7850008010864258,-1.0100002288818395,1,-0.04233871704271752,1.0243860457110425,20.13999938964844,-1.2592417295968727,20.100000381469727,3.05554613656581,20.09000015258789,-0.04233871704271752
4828,2003-11-12,20.07999992370605,20.1200008392334,19.739999771118164,19.86000061035156,1793800.0,0.01209676256413017,1.5333307902114641,-0.48351505548079865,75.94340329947485,72.69510987933607,-0.5647904345056176,-1.0545639839890022,-1.5888193626227078,-1.904154931637212,13.109572506958129,0.3800010681152344,0.6588805210042707,0.8884998321533182,-0.41517973909306605,2.1921794033997024,0.23666004653012607,1.5403396177765103,-0.9509556365185503,54.109544301349324,-15.861275372725807,0.6518397856231927,11,-0.49749946594237926,-0.947499275207516,-2.141250610351559,-2.0250005722045863,-1.4449996948242116,2,-0.04656371860034414,1.353983316622937,19.84000015258789,1.0243860457110425,20.13999938964844,-1.2592417295968727,20.100000381469727,-0.04656371860034414
4829,2003-11-13,19.899999618530273,20.25,19.790000915527344,20.084999084472656,1342400.0,-0.008964158658350985,-1.2716179621824004,-0.8409092879498539,67.41379934032037,73.72647528092351,-0.26708301522403133,-0.8180574794655513,-1.4088517378375407,-1.6847356910383517,14.061635400791832,0.45999908447265625,0.6436937290420346,0.6459995269775405,-0.6681846973707763,1.9601837513258573,-0.011092585196617932,1.303091639151699,-0.668078801075584,29.452017213133686,-35.29069666910347,0.6570921121741576,11,-0.31749916076660156,-0.7624988555908203,-1.9562501907348633,-1.8450002670288086,-1.090000152587887,3,-0.039447229269348405,1.5333307902114641,20.07999992370605,1.353983316622937,19.84000015258789,1.0243860457110425,20.13999938964844,-0.039447229269348405
4830,2003-11-14,19.34499931335449,20.100000381469727,19.299999237060547,19.82999992370605,1656800.0,-0.02788946310626983,-1.7826089840977435,2.621632488942501,52.30522443954546,73.34275619379224,0.42248744407286054,-0.20754052690425695,-0.8559818121602234,-1.0909081702453953,14.265693592363645,0.8000011444091797,0.6505493198910628,0.04899921417235831,-1.2172118171275166,1.3152102454722332,-0.5841063014775791,0.6821047298222958,1.0700016021728551,4.035875206557529,-55.12526422034377,0.6331055156499383,11,0.23750114440918324,-0.2074985504150355,-1.3074998855590785,-1.2899999618530238,-0.529998779296875,4,-0.028172659376509257,-1.2716179621824004,19.899999618530273,1.5333307902114641,20.07999992370605,1.353983316622937,19.84000015258789,-0.028172659376509257
4831,2003-11-17,19.184999465942386,19.399999618530273,18.86000061035156,19.290000915527344,1776600.0,-0.008270863431959374,2.3230825209956025,0.2164975617429532,49.23545616858414,70.2379075727281,0.6999938037479119,0.006755370367123703,-0.7025945114912133,-0.8994831957852121,14.127731124985859,0.5399990081787145,0.6514279758600381,-0.1452506065368624,-1.3566763046077241,1.0661750915339994,-0.7509634555722933,0.4604622424985685,1.2077014160156203,21.81200708151335,-31.6731991975182,0.6057128490354304,11,0.45250129699706676,-0.012498855590823865,-1.1174998283386266,-1.1300001144409215,-0.4300003051757848,0,-0.016158429740522173,-1.7826089840977435,19.34499931335449,-1.2716179621824004,19.899999618530273,1.5333307902114641,20.07999992370605,-0.016158429740522173
4832,2003-11-18,18.70499992370605,19.25,18.65999984741211,19.25,1729200.0,-0.02501952335669544,1.1651378715392127,5.190405260576766,45.4802265975135,67.18767107377363,1.1242034157088376,0.5367190055101538,-0.22799033104977084,-0.3955603267010126,14.154148557599944,0.5900001525878906,0.6926889743499842,-0.6395001411438024,-1.8119195471118807,0.532919264824276,-1.2257098441278416,-0.0532904381597632,1.6263929473876964,2.8301932060006068,-46.03539120754482,0.5862097029840394,11,0.8325004577636754,0.46750068664551137,-0.6375002861022914,-0.5749998092651296,0.23999977111816762,1,0.0013365206432636167,2.3230825209956025,19.184999465942386,-1.7826089840977435,19.34499931335449,-1.2716179621824004,19.899999618530273,0.0013365206432636167
4833,2003-11-19,18.850000381469727,18.96999931335449,18.530000686645508,18.625,1328400.0,0.00775196248891219,-1.1204803772422718,-0.4128446788480289,48.347120899722825,63.78443274298124,0.9155835070807576,0.45065930792802433,-0.36182183506279486,-0.5201818699824088,14.17056953480473,0.4399986267089808,0.7425473301779846,-0.5172496795654311,-1.6281358775417374,0.5936365184108752,-1.0726927785535842,0.03819341942272203,1.381108908203121,18.604640847217986,-26.524448873743133,0.5554430989881535,11,0.6225004196166992,0.32250022888183594,-0.7100005149841309,-0.720000267028805,0.4799995422363246,2,-0.001061032220632585,1.1651378715392127,18.70499992370605,2.3230825209956025,19.184999465942386,-1.7826089840977435,19.34499931335449,-0.001061032220632585
4834,2003-11-20,18.84499931335449,19.18000030517578,18.55500030517578,18.55500030517578,1928000.0,-0.00026530864795915043,-3.31035956933236,1.2888822955961357,51.09168656843213,60.66161017369227,0.8106583995155603,0.5147359574442412,-0.34338422581457806,-0.49358623484780395,14.2064824327302,0.625,0.6369095442961203,-0.5430006980896032,-1.5940674462142077,0.5080660500350014,-1.0685340721519054,-0.01746732402730089,1.250021288076173,20.063610696704558,-29.502762945286136,0.5255333740623014,11,0.6275014877319371,0.4625015258789098,-0.671249389648434,-0.5974998474121058,0.07999992370605824,3,-0.011143491224424373,-1.1204803772422718,18.850000381469727,1.1651378715392127,18.70499992370605,2.3230825209956025,19.184999465942386,-0.011143491224424373
4835,2003-11-21,18.88500022888184,19.0,18.565000534057614,18.7549991607666,1618600.0,0.0021226275927219707,1.4166596024244678,0.4482810783791605,49.70059196332415,57.08924787664279,0.648367853828244,0.49997530832377635,-0.37307526980276506,-0.5160913826234506,14.897515908606024,0.43499946594238637,0.5520393636634715,-0.5027498245239208,-1.5543174893569365,0.5488178403090949,-1.0285336569404286,0.023034007892587027,1.0848187793660102,40.80459518119875,-11.292325111196988,0.5257838324165084,11,0.5550003051757777,0.42250061035155895,-0.6712508201599157,-0.56250095367432,-0.055000305175788355,4,-0.003971446228777431,-3.31035956933236,18.84499931335449,-1.1204803772422718,18.850000381469727,1.1651378715392127,18.70499992370605,-0.003971446228777431
4836,2003-11-24,19.59499931335449,19.59499931335449,18.895000457763672,18.950000762939453,1318200.0,0.03759592670731404,1.1705439652240899,4.961486545966562,46.49679516772524,54.00158938273807,-0.16435295429755925,-0.1885829308236815,-1.0718775952602329,-1.2028514229937244,15.306992862997838,0.7099990844726491,0.4379850334205031,0.18749933242797567,-0.8640584490630907,1.239057113919042,-0.33827955831755574,0.7132782231735071,0.2596342291651723,100.0,48.245386516459234,0.5257788907455323,11,-0.20499897003173473,-0.2874984741210902,-1.366250038146969,-1.272500038146969,-0.9949989318847621,0,-0.039806012076013975,1.4166596024244678,18.88500022888184,-3.31035956933236,18.84499931335449,-1.1204803772422718,18.850000381469727,-0.039806012076013975
4837,2003-11-25,19.6200008392334,19.684999465942386,19.350000381469727,19.604999542236328,1380200.0,0.001275913587905686,3.6207232212150133,0.023257877071843756,45.9807081843026,50.672401036607816,-0.25014904939529004,-0.19316604529934622,-1.1033754319310702,-1.2131741895085284,15.945625597984844,0.3349990844726598,0.31461745314644673,0.19325084686279226,-0.8591063788816875,1.245608072607272,-0.3329277660094476,0.7194294597350321,0.1286620748163294,94.3724073242262,43.666079769718735,0.5261786128722392,11,-0.23000049591064453,-0.3125,-1.2937512397766113,-1.297501564025879,-0.4500007629394531,1,-0.044087749310238844,1.1705439652240899,19.59499931335449,1.4166596024244678,18.88500022888184,-3.31035956933236,18.84499931335449,-0.044087749310238844
4838,2003-11-26,19.61000061035156,19.75,19.229999542236328,19.729999542236328,695400.0,-0.0005096956398616959,5.500011920940324,-7.99923712651009,41.724150177975254,47.81799557412503,-0.3507103380108134,-0.14450048739568544,-1.0930292752355193,-1.1979047729675116,16.523054673272775,0.5200004577636719,0.17126841683409566,0.15400056838988974,-0.8837582351789415,1.191759371958721,-0.36487883339452765,0.6728799701743071,-1.0799999237060511,88.28456691204138,40.746366363838064,0.5188794017844162,11,-0.29500007629394176,-0.3024997711181605,-1.2812509536743129,-1.2875013351440394,-0.5600013732910121,2,-0.033911315391612185,3.6207232212150133,19.6200008392334,1.1705439652240899,19.59499931335449,1.4166596024244678,18.88500022888184,-0.033911315391612185
4839,2003-11-28,19.549999237060547,19.709999084472656,19.270000457763672,19.405000686645508,455800.0,-0.0030597333719275532,-1.120480377242289,-1.208332008773846,40.67795514308016,46.52607676340666,-0.3861895809451781,-0.0409168773860884,-1.0525536654554273,-1.1316522525624961,17.02228308463364,0.4399986267089844,0.057317720395133165,0.06499919891357564,-0.9476887286206583,1.0776871264478096,-0.4413447648535431,0.5713431626806944,-0.9955985641479508,83.12229087965032,38.84363722180112,0.5063439637671177,11,-0.40999889373779297,-0.24249839782714844,-1.2212495803833008,-1.2274999618530273,-0.6399993896484375,4,-0.011253162247569115,5.500011920940324,19.61000061035156,3.6207232212150133,19.6200008392334,1.1705439652240899,19.59499931335449,-0.011253162247569115
4840,2003-12-01,19.71500015258789,19.920000076293945,19.375,19.545000076293945,970000.0,0.008439944857622006,-1.1372542419788547,1.1724260401731101,43.08945358729871,45.84318758770828,-0.5511452291284762,-0.1385967289474337,-1.189787747964587,-1.286025999207979,18.08480048909092,0.5450000762939453,-0.09208182647511975,0.1827501296997056,-0.7762322711879541,1.1417325305873653,-0.2967410707441225,0.6622413301435337,-1.1366874931335467,80.0,39.00001440499424,0.4794912004438294,12,-0.48999977111816406,-0.4074993133544922,-1.3687505722045898,-1.392500877380371,-0.9050006866455043,0,-0.04007105804783084,-1.120480377242289,19.549999237060547,5.500011920940324,19.61000061035156,3.6207232212150133,19.6200008392334,-0.04007105804783084
4841,2003-12-02,19.489999771118164,19.770000457763672,19.375,19.71999931335449,1030600.0,-0.011412649238057071,1.393928885189809,-1.3529378765609188,44.166671435029166,45.69723701409891,-0.3110399064268101,0.13963669227194941,-0.9311642478966604,-1.0535948195710638,19.204737654360486,0.3950004577636719,-0.20314550389874242,-0.07150020599365092,-0.9845121759704476,0.8415117639831458,-0.5280061909820475,0.38500577899474564,-0.858019614990237,37.681163426480055,-4.635438607952487,0.4565059849883981,12,-0.2649993896484375,-0.01749897003173828,-1.3087496757507324,-1.1675004959106445,-0.8649997711181641,1,-0.033863512322363065,-1.1372542419788547,19.71500015258789,-1.120480377242289,19.549999237060547,5.500011920940324,19.61000061035156,-0.033863512322363065
4842,2003-12-03,19.70499992370605,20.06999969482422,19.4950008392334,19.5,1463400.0,0.011031306060172108,-4.34887021939124,-0.8913057900585457,43.69749192183415,45.18061157211128,-0.4126692180518923,-0.08856789226606665,-1.1204717861033124,-1.2592796718935482,18.48387043334193,0.5799999237060547,-0.21829487641453937,0.14899997711181356,-0.7588930455523908,1.056892999776018,-0.3049465342202886,0.6029464884439157,-1.021498970771482,56.54765418867266,15.073288213734408,0.45394651133210273,12,-0.39249992370605113,-0.23249912261962535,-1.316250324249264,-1.3825006484985316,-0.75,2,-0.05607711476856991,1.393928885189809,19.489999771118164,-1.1372542419788547,19.71500015258789,-1.120480377242289,19.549999237060547,-0.05607711476856991
4843,2003-12-04,19.46500015258789,19.71500015258789,19.290000915527344,19.6299991607666,1416800.0,-0.012179638266805015,1.5373013658853203,-0.8048735101740945,42.83362985689572,44.26304971527391,-0.08521923366173212,0.12599432759386886,-0.8510744946750677,-1.00918987031406,17.536915396880243,0.4249992370605469,-0.2148473421560979,-0.07074975967407227,-0.9671477436525215,0.825648224304377,-0.5189487516632951,0.3774492323151506,-0.6983092751399411,24.374985098824595,-17.85094889430951,0.4481989919892238,12,-0.14750003814697266,0.007500648498535156,-1.0087504386901855,-1.142500877380371,-0.7100009918212891,3,-0.01515541094176276,-4.34887021939124,19.70499992370605,1.393928885189809,19.489999771118164,-1.1372542419788547,19.71500015258789,-0.01515541094176276
4844,2003-12-05,19.09499931335449,19.690000534057614,19.0,19.690000534057614,2041200.0,-0.01900851971913342,1.3193247679130002,3.6060896806038816,45.61404448061336,43.808988883861595,0.3620465193580493,0.4401994013011965,-0.44279669447213976,-0.6325851472886193,16.181716615470922,0.6900005340576136,-0.16436322908326062,-0.39100055694580504,-1.2681167432140228,0.4861156293224127,-0.8295586500799139,0.04755753618830383,-0.25010990686396184,8.878443032649209,-36.6011713308466,0.43855809313410954,12,0.3875007629394567,0.37750148773193715,-0.6387495994567836,-0.7725000381469691,0.040000915527350855,4,-0.002356641943551674,1.5373013658853203,19.46500015258789,-4.34887021939124,19.70499992370605,1.393928885189809,19.489999771118164,-0.002356641943551674
4845,2003-12-08,19.125,19.38999938964844,19.0,19.0049991607666,1500600.0,0.0015711279248138421,-5.000029344014609,-0.20168166897471407,48.8970714559694,44.07568624922205,0.41311324857117526,0.3514267395619548,-0.41887553244106,-0.6484754022297459,14.494229121117911,0.38999938964844105,-0.13151682409938914,-0.31224985122680593,-1.1533173197592816,0.5288176173056698,-0.7327835854930456,0.1082838830394337,-0.20660397620945048,11.682246322559484,-35.27135627017572,0.42053373426623863,12,0.4099998474121094,0.3475008010864258,-0.6687502861022949,-0.8025007247924805,-0.3250007629394531,0,-0.011241838043811292,1.3193247679130002,19.09499931335449,1.5373013658853203,19.46500015258789,-4.34887021939124,19.70499992370605,-0.011241838043811292
4846,2003-12-09,18.875,19.364999771118164,18.8700008392334,19.155000686645508,1325000.0,-0.013071895424836555,-2.4137974125740747,-2.3333227370261462,53.41364600480595,44.901568229277984,0.6149046035577044,0.5289147068004176,-0.13270475189550268,-0.3887890455678402,12.45491802519646,0.4949989318847656,-0.11260736620325673,-0.4989998817443855,-1.3071661778316752,0.30916641434290426,-0.9030830297880286,-0.09491673370074238,1.1949996948242188,0.4165971278481113,-49.965365966498226,0.4040831480436443,12,0.5950002670288086,0.5975008010864258,-0.4187502861022949,-0.5525007247924805,0.3250007629394531,1,-0.003443736903714578,-5.000029344014609,19.125,1.3193247679130002,19.09499931335449,1.5373013658853203,19.46500015258789,-0.003443736903714578
4847,2003-12-10,19.0,19.03499984741211,18.75,18.98500061035156,1262000.0,0.0066225165562914245,5.705950991831972,-0.053569117376597315,53.03642099004243,46.158487208396565,0.4388594304465201,0.3560101755001952,-0.20498983223878753,-0.5039960051087107,11.123711697180628,0.2849998474121094,-0.08414303265575285,-0.33199987411499166,-1.1253698039480255,0.46137005571804224,-0.7286848390315086,0.06468509080152529,1.0459997177124016,25.9067316548668,-27.317756169867874,0.39668496491651606,12,0.4099998474121094,0.4725008010864258,-0.5437502861022949,-0.6775007247924805,0.27499961853027344,2,-0.019736842105263164,-2.4137974125740747,18.875,-5.000029344014609,19.125,1.3193247679130002,19.09499931335449,-0.019736842105263164
4848,2003-12-11,19.145000457763672,19.48500061035156,18.8799991607666,18.90999984741211,1512200.0,0.00763160304019328,-3.101677162401538,15.667344862661599,55.74713441659761,47.83284046100962,0.24692935961111928,0.14479399637398416,-0.30820467678091745,-0.6362649373538432,10.032416343977358,0.6050014495849574,-0.09203590181438415,-0.1402494430541985,-0.8542557490690115,0.5737568629606145,-0.4972525960616032,0.2167537099532062,0.8491592712402323,42.02130141975663,-14.761746514237338,0.3570031530074058,12,0.2649993896484375,0.3275003433227539,-0.19124984741210938,-0.5200004577636719,0.4799995422363281,3,-0.009924289867570768,5.705950991831972,19.0,-2.4137974125740747,18.875,-5.000029344014609,19.125,-0.009924289867570768
4849,2003-12-12,19.114999771118164,19.25,18.899999618530273,19.165000915527344,821600.0,-0.0015670245979723108,2.181831580590066,-0.21277027465748977,54.4230577367747,49.092129810951384,0.23326679917489557,0.11907406938580323,-0.22704004268366518,-0.5974100367962443,8.661149593307538,0.35000038146972656,-0.10295434899288125,-0.13100013732910298,-0.7866364978860574,0.5246362232278514,-0.4588183176075802,0.19681804294937422,0.8293935687255853,49.65979156719076,-8.76667648970784,0.32781818027847726,12,0.2950000762939453,0.3575010299682617,-0.16124916076660156,-0.48999977111816406,0.05999946594238281,4,-0.018833409085126207,-3.101677162401538,19.145000457763672,5.705950991831972,19.0,-2.4137974125740747,18.875,-0.018833409085126207
4850,2003-12-15,18.799999237060547,19.4950008392334,18.71500015258789,19.364999771118164,1276200.0,-0.01647923294948539,-1.1224545933447687,11.29975205035285,31.97284913659263,47.737260666680655,0.45239965964430695,0.4122893716849987,0.1268476431260126,-0.2775325333671361,8.673223017904752,0.7800006866455078,-0.10939814688535421,-0.41875066757202006,-1.1017926081272833,0.2642912729832432,-0.7602716378496517,-0.07722969729438844,1.0966183691894535,10.897308929073592,-40.524240854153334,0.34152097027763123,12,0.5925006866455078,0.6725015640258789,0.32250118255615234,-0.17499923706054688,0.4600009918212926,0,0.01781920241575885,2.181831580590066,19.114999771118164,-3.101677162401538,19.145000457763672,5.705950991831972,19.0,0.01781920241575885
4851,2003-12-16,18.875,18.975000381469727,18.645000457763672,18.7549991607666,809400.0,0.003989402445910839,1.0624891967122243,-0.2123906651407892,33.481184125832186,46.602115356013776,0.3140082977139933,0.3297815092044445,0.09208492959611192,-0.34980525290379916,9.555442121346495,0.3299999237060547,-0.10816324994165427,-0.3282499313354492,-1.028372448587664,0.37187258591676553,-0.6783111899615584,0.021811327290659932,0.9507205590302732,27.058757531218795,-18.147827220969724,0.3500612586261075,12,0.30500030517578125,0.5975008010864258,0.30749988555908203,-0.2175006866455078,0.27499961853027344,1,-0.003973550354408162,-1.1224545933447687,18.799999237060547,2.181831580590066,19.114999771118164,-3.101677162401538,19.145000457763672,-0.003973550354408162
4852,2003-12-17,18.729999542236328,18.950000762939453,18.520000457763672,18.84499931335449,1274800.0,-0.007682143457677926,1.6461339828046597,-0.9583247238337144,31.589989880707307,45.35282202532618,0.3421401557872059,0.5025151169010833,0.2685698224695017,-0.19147571291716403,9.9778360441319,0.43000030517578125,-0.13461295293239317,-0.47450037002563406,-1.1709570294487648,0.22195628939749668,-0.8227286997372012,-0.1262720403140669,1.0012634086926155,21.53835921131654,-17.46653620001087,0.34822832971156625,12,0.3750009536743164,0.7050008773803711,0.5300006866455078,-0.01999950408935547,0.20499992370605824,2,0.02509349878216849,1.0624891967122243,18.875,-1.1224545933447687,18.799999237060547,2.181831580590066,19.114999771118164,0.02509349878216849
4853,2003-12-18,18.82999992370605,18.950000762939453,18.5,18.6299991607666,1069600.0,0.005339048794113399,1.0454466638923567,-1.7391405304098548,35.18523605931752,44.19406553407108,0.15934975745255286,0.42260679457792705,0.19493387217187674,-0.27838824619969316,10.156917649873616,0.4500007629394531,-0.1510576583520269,-0.3734999656677296,-1.0721538210573733,0.32515388972191417,-0.7228268933625515,-0.024173037972907707,0.7801367779063639,33.16579350428495,-0.24786773263852524,0.3493269276948218,12,0.16750049591064808,0.5450000762939489,0.4300003051757848,-0.11999988555907848,-0.00499916076659801,3,0.02363248521652883,1.6461339828046597,18.729999542236328,1.0624891967122243,18.875,-1.1224545933447687,18.799999237060547,0.02363248521652883
4854,2003-12-19,18.63500022888184,19.01499938964844,18.405000686645508,18.875,1546800.0,-0.01035579902359518,1.3461553979950591,-1.199994277975933,28.048824928222558,41.87759369765476,0.3154047640524844,0.6335496447022244,0.4124802415362758,-0.05006543989847145,10.708342869905154,0.6099987030029332,-0.19212167143030356,-0.5579997062683084,-1.285073287723904,0.16907387518728711,-0.921536496996108,-0.19446291554050887,0.8419200685370853,21.100872480638117,-6.154729519654033,0.36353679072779804,12,0.31500053405761363,0.6925001144409144,0.722500324249264,0.07499980926513317,0.36000061035155895,4,0.053125825541112004,1.0454466638923567,18.82999992370605,1.6461339828046597,18.729999542236328,1.0624891967122243,18.875,0.053125825541112004
4855,2003-12-22,18.809999465942386,18.8700008392334,18.55500030517578,18.725000381469727,704800.0,0.009390889987182405,2.073148492742836,-0.35416318972575894,35.89213128870094,39.93075872919865,0.10172072788035535,0.47710485568963534,0.26929598294302437,-0.19717167667149127,11.289567794023657,0.3150005340576172,-0.2130533606899263,-0.37925043106078604,-1.1137485053903298,0.3552476432687577,-0.7464994682255579,-0.012001393896014179,0.5168520859682602,66.39338367493727,38.78532693356664,0.36724903716477214,12,0.14000129699706676,0.4425010681152308,0.5500011444091761,-0.09999942779541371,-0.10499954223633523,0,0.019404560418995853,1.3461553979950591,18.63500022888184,1.0454466638923567,18.82999992370605,1.6461339828046597,18.729999542236328,0.019404560418995853
4856,2003-12-23,18.815000534057614,18.875,18.5,18.825000762939453,1018600.0,0.0002658728472737515,5.818262211510118,-0.11765101875957372,29.772783232012742,37.34591008941758,0.09757472294247194,0.432865290883381,0.28634667461587426,-0.17292961508977456,11.079620816803699,0.375,-0.22068123025565356,-0.33524942398071644,-1.061823988949218,0.39132514098778515,-0.6985367064649672,0.028037858503534352,0.38279189671591496,67.21323265012488,41.478573120025075,0.3632872824842508,12,0.1350002288818395,0.42249965667724965,0.5450000762939489,-0.10500049591064098,0.07999992370605824,1,0.02365132512320245,2.073148492742836,18.809999465942386,1.3461553979950591,18.63500022888184,1.0454466638923567,18.82999992370605,0.02365132512320245
4857,2003-12-24,18.7549991607666,18.825000762939453,18.6299991607666,18.729999542236328,503200.0,-0.0031890178893378973,1.3636153463801455,-2.4999046347502087,32.42577178926682,34.75464757526971,0.13317245348234863,0.447693706365321,0.358808219378389,-0.0902038413283357,10.701682227829167,0.19500160217285156,-0.2460135687597571,-0.35200071334838867,-1.0636661063163082,0.35966467961953086,-0.7078334098323502,0.0038319831355728695,0.33180242582900377,57.376921032471564,30.17026736408377,0.3558326964839601,12,0.19500160217285156,0.4825010299682617,0.6500015258789062,-0.044999122619628906,0.19500160217285156,2,0.021061075736541257,5.818262211510118,18.815000534057614,2.073148492742836,18.809999465942386,1.3461553979950591,18.63500022888184,0.021061075736541257
4858,2003-12-26,18.94499969482422,19.049999237060547,18.690000534057614,18.75,479400.0,0.010130660760309551,-1.2857160157432348,7.800106813153277,45.92393642329743,33.81030076266112,-0.0985447131064916,0.21641420327312488,0.19952915530171822,-0.27243092748322795,10.783298107805965,0.35999870300293324,-0.26391637417339453,-0.128750133514405,-0.8025991336865808,0.5450988666577707,-0.4656746336004929,0.20817436657168287,-0.5399990081787109,83.72096461786406,51.95713820071248,0.3369245000860876,12,0.005001068115234375,0.29250049591064453,0.4100008010864258,-0.2349996566772461,-0.3249988555908203,4,-0.0005278558481351947,1.3636153463801455,18.7549991607666,5.818262211510118,18.815000534057614,2.073148492742836,18.809999465942386,-0.0005278558481351947
4859,2003-12-29,19.32999992370605,19.34499931335449,18.959999084472656,19.030000686645508,1106400.0,0.020321997101272915,1.3333487463442553,1.5384600336476206,54.66969061056727,36.332172037547195,-0.502704692087562,-0.19595985939500693,-0.16737328915131044,-0.6399153067425694,11.107456270504521,0.3999996185302699,-0.2810827832142877,0.2672500610351527,-0.38054374689757964,0.915043868967885,-0.056646842931211694,0.5911469650015171,-0.9120992660522411,98.2249228595355,61.280404693965465,0.3238969039663654,12,-0.45499992370605113,-0.09249973297118785,-0.007499217987056994,-0.6199998855590785,-0.5650005340576101,0,-0.026125150685969434,-1.2857160157432348,18.94499969482422,1.3636153463801455,18.7549991607666,5.818262211510118,18.815000534057614,-0.026125150685969434
4860,2003-12-30,18.924999237060547,19.325000762939453,18.80500030517578,19.20499992370605,1384800.0,-0.02095192386156286,-1.0000073359767303,-0.9333379957529588,51.06381079150706,38.28579722262218,-0.08728726682156207,0.15475575430637534,0.25606668898655727,-0.2175002589562851,10.879499206767033,0.5249996185302699,-0.33016091573288264,-0.09825057983398366,-0.6705248249874671,0.4740236653194998,-0.3843877024107236,0.1878865427427563,-0.4700146331787103,50.295808569758435,8.370095613630049,0.28613712257674107,12,-0.049999237060546875,0.3125009536743164,0.46500158309936523,-0.21499919891357422,1.0250015258789062,1,0.003698895904617361,1.3333487463442553,19.32999992370605,-1.2857160157432348,18.94499969482422,1.3636153463801455,18.7549991607666,0.003698895904617361
4861,2003-12-31,18.82999992370605,18.93000030517578,18.75,18.93000030517578,1009000.0,-0.005019778979354461,2.5999923706345727,0.35714334371020995,46.33621380670535,39.92426654773307,0.0007347696467334686,0.20846227708600296,0.3689427343086642,-0.10737827804679867,10.579395719312137,0.18000030517578125,-0.37868315173010103,-0.16024990081787394,-0.6940199315148732,0.3735201298791253,-0.42713491616637356,0.10663511453062569,-0.3394147314453093,27.972128707324394,-15.319765387247422,0.26688501534849884,12,0.045000076293948865,0.40750026702881215,0.5437507629394567,-0.11999988555907848,1.2000007629394567,2,-0.0066383430964666035,-1.0000073359767303,18.924999237060547,1.3333487463442553,19.32999992370605,-1.2857160157432348,18.94499969482422,-0.0066383430964666035
4862,2004-01-02,18.600000381469727,19.125,18.59499931335449,18.875,1449000.0,-0.012214526987159857,-2.719280164365525,2.749985694939726,38.669458290209754,40.31140235116555,0.23507536512164506,0.37042534163646934,0.6170940044526674,0.13121104373093928,9.87328349627504,0.5300006866455114,-0.34716696064612407,-0.3349994659423814,-0.7783599207085885,0.10836098882382572,-0.556679693325485,-0.11331923855927784,-0.07523862436523387,0.6668090820317236,-41.01836891107234,0.2216802273831042,1,0.27499961853027344,0.6374998092651367,0.7487502098083496,0.1099996566772461,1.715000152587887,4,0.015860218830309192,2.5999923706345727,18.82999992370605,-1.0000073359767303,18.924999237060547,1.3333487463442553,19.32999992370605,0.015860218830309192
4863,2004-01-05,19.170000076293945,19.170000076293945,18.46500015258789,18.739999771118164,1672400.0,0.030645144254517476,2.27906708539593,-1.563639642388975,50.933790146564526,42.85417626431465,-0.31471950149774486,-0.23484902047423972,0.07304966882796293,-0.43342352733311884,9.520346592148176,0.7049999237060547,-0.3091498626652083,0.24975023269653462,-0.13514178849143832,0.6346422538845076,0.05730422210254815,0.4421962432905211,0.17499923706054332,80.11370409625216,37.80814851264607,0.19244601059398697,1,-0.2650003433227539,0.06750011444091797,0.17875051498413086,-0.46000003814697266,0.7399997711181641,0,-0.01147622913296431,-2.719280164365525,18.600000381469727,2.5999923706345727,18.82999992370605,-1.0000073359767303,18.924999237060547,-0.01147622913296431
4864,2004-01-06,19.049999237060547,19.100000381469727,18.82999992370605,19.045000076293945,1103000.0,-0.00625982466123165,4.142794862945337,0.011625947020102553,54.5454482401786,44.92676703670106,-0.14489790166812,-0.12479039945999659,0.21701826798563673,-0.3059864790685012,9.848951023533047,0.3400001525878942,-0.2519942654937246,0.1319993972778306,-0.24909878055692758,0.5130975751125888,-0.058549691639548485,0.3225484861952097,0.2774000930786116,68.0231010805344,20.8463659733396,0.19054908891737948,1,-0.14499950408935547,0.1875009536743164,0.26125144958496094,-0.3399991989135742,0.8200016021728516,1,-0.022572095278125537,2.27906708539593,19.170000076293945,-2.719280164365525,18.600000381469727,2.5999923706345727,18.82999992370605,-0.022572095278125537
4865,2004-01-07,18.90999984741211,19.075000762939453,18.6299991607666,18.854999542236328,1130200.0,-0.007349049619701731,1.3116838079384896,11.001907668828691,50.62166637757204,47.24330960842987,0.012044944121360146,-0.0018173274018273844,0.36502336151713877,-0.1629619130440858,9.974825854048063,0.44500160217285156,-0.21283568498163064,0.0027500152587904836,-0.36568160539826167,0.37118163591584263,-0.18146579506973737,0.18696582558731834,0.40015149917602244,63.120530919342144,12.845507794481925,0.1842158103285268,1,-0.005000114440917969,0.3275003433227539,0.3137507438659668,-0.19999980926513672,0.7350006103515625,2,-0.007667924851068264,4.142794862945337,19.049999237060547,2.27906708539593,19.170000076293945,-2.719280164365525,18.600000381469727,-0.007667924851068264
4866,2004-01-08,18.809999465942386,19.299999237060547,18.65999984741211,19.11000061035156,883600.0,-0.005288227513307375,-1.1333299424934753,-5.454535996670699,51.44404071118574,49.3564505997542,0.12433664789359966,0.09809297119803873,0.4620386941591086,-0.06192418617154871,10.621498071046181,0.6399993896484375,-0.13590878208841772,-0.09400033950805309,-0.4647691451304894,0.2767684661143832,-0.279384742319273,0.09138406330316684,-0.34499931335449574,41.31732833843525,-12.072498492066948,0.18538440281121862,1,0.09500026702880504,0.4275007247924769,0.45625114440917613,-0.09999942779541371,0.8250007629394531,3,0.06060613127933179,1.3116838079384896,18.90999984741211,4.142794862945337,19.049999237060547,2.27906708539593,19.170000076293945,0.06060613127933179
4867,2004-01-09,18.625,19.020000457763672,18.415000915527344,18.415000915527344,1308400.0,-0.009835165932744916,-4.761925522252498,-0.6999942779759459,46.40981051452961,49.41043660989111,0.32291437764152064,0.26726049202891744,0.6407135337564824,0.11969427657138709,11.264130458419684,0.6049995422363281,-0.09821409661289238,-0.26024980545043874,-0.648111355191439,0.12761174429056155,-0.45418058032094066,-0.06631903057993682,0.6749992370605469,23.72875511321267,-30.88833086502821,0.1939307748705004,1,0.25500011444091797,0.6125001907348633,0.7237505912780762,0.08500003814697266,0.6849994659423864,4,0.07543627847761125,-1.1333299424934753,18.809999465942386,1.3116838079384896,18.90999984741211,4.142794862945337,19.049999237060547,0.07543627847761125
4868,2004-01-12,18.95499992370605,19.024999618530273,18.604999542236328,18.665000915527344,1014400.0,0.01771811670904966,-1.048772091422085,1.3809536784740974,55.351162461358584,49.486155704423474,-0.00616628695343735,-0.08190283636525564,0.31486320696137327,-0.20964647275666692,11.052663336791527,0.4200000762939453,-0.03760235692854863,0.07925014495849325,-0.2907181128173342,0.4492184027343207,-0.10573398392941868,0.2642342738464052,0.34499931335449574,61.016952805423806,2.0710518273680876,0.18498412888791355,1,-0.0849990844726527,0.10500049591064808,0.43750047683716176,-0.24499988555907848,0.07500076293945668,0,0.07174891141258621,-4.761925522252498,18.625,-1.1333299424934753,18.809999465942386,1.3116838079384896,18.90999984741211,0.07174891141258621
4869,2004-01-13,18.7549991607666,19.059999465942386,18.5,18.94499969482422,978000.0,-0.010551346016589469,1.666663639129676,-0.6551764961228154,49.087889772446836,49.26660892452789,0.11587900661315942,0.09459464690985797,0.5185481916703445,-0.009583990281477384,10.72343075083014,0.5599994659423864,0.01459255202319909,-0.10275058746337962,-0.4584629377775755,0.2529617628508163,-0.28060676262047934,0.07510558769372011,0.5273001098632797,38.417953680435524,-18.776817877101216,0.17785617515709873,1,0.10250091552734375,0.29250144958496094,0.6400012969970703,-0.044999122619628906,0.33500099182128906,1,0.061583617079634,-1.048772091422085,18.95499992370605,-4.761925522252498,18.625,-1.1333299424934753,18.809999465942386,0.061583617079634
4870,2004-01-14,19.13500022888184,19.315000534057614,18.7450008392334,18.80500030517578,1567000.0,0.020261321520619324,-1.5333384196092734,-1.7368368217638093,54.71975504940548,50.198113507050124,-0.25837124489421726,-0.27302004296491234,0.15317049893480217,-0.39058628886888513,10.138530790146927,0.5699996948242152,0.028997057395844905,0.26050043106079457,-0.11477350005845466,0.6357743621800438,0.07286346550117173,0.4481373966204174,-0.7199993133544957,79.99995761445757,23.078045763198503,0.18763696555962395,1,-0.269999504089359,-0.18499946594238637,0.34250020980834606,-0.42500019073486683,-0.2550010681152379,2,0.03841131965298694,1.666663639129676,18.7549991607666,-1.048772091422085,18.95499992370605,-4.761925522252498,18.625,0.03841131965298694
4871,2004-01-15,18.799999237060547,19.25,18.75,19.13999938964844,1183400.0,-0.01750723740863358,-1.272734366194741,-1.0303037308903849,50.61391598408965,51.52527547303678,0.08037936576547011,0.05910429057762201,0.4948515009371732,-0.058145503551976674,9.708155344428587,0.5,-0.017499850528739813,-0.0707505226135261,-0.44749944463856295,0.30599839941151075,-0.2591249836260445,0.11762393839899232,-0.3669983291625982,42.77760941298159,-13.504837855918616,0.188374461012518,1,0.0650014877319336,0.15000152587890625,0.7037510871887207,-0.08999919891357422,0.07500076293945312,3,0.04494687526568453,-1.5333384196092734,19.13500022888184,1.666663639129676,18.7549991607666,-1.048772091422085,18.95499992370605,0.04494687526568453
4872,2004-01-16,19.200000762939453,19.25,18.815000534057614,18.8799991607666,871600.0,0.021276677771900232,1.071425652017946,-0.9411807604707685,53.290333123648246,51.787113581601645,-0.25206944459785063,-0.32030261022052287,0.07697926197607075,-0.45641134470780287,9.585751816638725,0.4500007629394531,-0.016693690609017153,0.30575094223022603,-0.09207587958596619,0.7035777640464183,0.1068375313221317,0.5046643531383204,-0.7493598625183111,85.8896078821427,31.71153259001322,0.19891341090809553,1,-0.33500003814697266,-0.25,0.27124977111816406,-0.49000072479248047,-0.13000106811523438,4,0.022656221284221845,-1.272734366194741,18.799999237060547,-1.5333384196092734,19.13500022888184,1.666663639129676,18.7549991607666,0.022656221284221845
4873,2004-01-20,19.274999618530273,19.38500022888184,19.100000381469727,19.200000762939453,850600.0,0.003906190240137164,-1.0727290382094739,0.23437025027865033,49.228607748805885,51.196353527004675,-0.34711013166170446,-0.3797224137659043,-0.017160364332049483,-0.5291409575314745,9.640680675189921,0.2849998474121129,0.008075497936729903,0.3584998130798347,-0.07258339505592915,0.7895830212155985,0.14295820901195455,0.5740414171477148,-0.8070715254364025,87.57055571719488,37.35454320096321,0.21554160406788136,1,-0.3749990463256836,-0.3249988555908203,0.16625070571899414,-0.5649995803833008,-0.11999893188476562,1,0.0018158157252810003,1.071425652017946,19.200000762939453,-1.272734366194741,18.799999237060547,-1.5333384196092734,19.13500022888184,0.0018158157252810003
4874,2004-01-21,19.625,19.649999618530273,19.18000030517578,19.20499992370605,1072800.0,0.01815825620734368,1.0,5.6000864677907956,59.97151477080313,52.23522557069702,-0.6782995749639973,-0.6869731246754398,-0.38972144324103297,-0.8717002341614268,10.189775355360812,0.4699993133544922,0.08648040084007391,0.659000205993653,0.1446931063922854,1.1733073055950207,0.4018466561929692,0.9161537557943369,-1.1203890214746117,97.23760748609004,45.0888580906941,0.25715354980068317,1,-0.5924997329711914,-0.5974998474121094,-0.18374967575073242,-0.8549995422363281,-0.38500022888183594,2,-0.030318436349273448,-1.0727290382094739,19.274999618530273,1.071425652017946,19.200000762939453,-1.272734366194741,18.799999237060547,-0.030318436349273448
4875,2004-01-22,19.174999237060547,19.59499931335449,19.13999938964844,19.57999992370605,1403400.0,-0.022929975181628204,1.0919562405454601,-0.9642871739910188,54.463117636173024,52.57067856236227,-0.20870287934931753,-0.21947819910002409,0.031702034779321764,-0.4207114896820272,10.718014216386376,0.48500061035155895,0.07720208408312246,0.19074945449829173,-0.3261470409988547,0.7076459499954382,-0.06769879325028327,0.4491977022468667,-0.6016649401348673,47.222157466531314,-7.654929159863457,0.25844824774857406,1,-0.14249897003173828,-0.14749908447265625,0.2662510871887207,-0.404998779296875,-0.14999961853027344,3,-0.004432807710801567,1.0,19.625,-1.0727290382094739,19.274999618530273,1.071425652017946,19.200000762939453,-0.004432807710801567
4876,2004-01-23,19.26000022888184,19.38999938964844,19.084999084472656,19.1299991607666,779800.0,0.004432907181399326,-1.7727146622278032,-0.3209897474298048,58.87095368328009,53.955250025556765,-0.24938378246804405,-0.28399199028580924,-0.08276720958825834,-0.5039008733301991,11.362499211313636,0.3050003051757848,0.06616670993984286,0.2535004615783727,-0.27097545781831656,0.7779763809750619,-0.008737498119970155,0.5157384212767155,-0.6220660126598858,53.29343505870591,-8.092202752464878,0.26223795969834435,1,-0.18500041961670277,-0.23250007629394887,0.17250013351440074,-0.4274997711181676,-0.03499984741211293,4,-0.019730065607444613,1.0919562405454601,19.174999237060547,1.0,19.625,-1.0727290382094739,19.274999618530273,-0.019730065607444613
4877,2004-01-26,19.149999618530273,19.280000686645508,19.065000534057614,19.149999618530273,1211000.0,-0.005711350417670902,-1.5294408042365397,0.0,49.6932450727892,53.326592537937955,-0.06378836565176016,-0.1506031408055719,0.005550711716896473,-0.3955839723723358,12.015547918430274,0.21500015258789418,0.07682211046720866,0.12374982833862447,-0.3904986446290053,0.6379983013062542,-0.13337440814519042,0.38087406482243935,-0.4513414781698195,14.529780768679522,-42.6491753796711,0.25712423648381444,1,-0.07499980926513672,-0.12249946594238281,0.17625093460083008,-0.2624988555908203,-0.1649990081787145,0,-0.014360293681895064,-1.7727146622278032,19.26000022888184,1.0919562405454601,19.174999237060547,1.0,19.625,-0.014360293681895064
4878,2004-01-27,18.934999465942386,19.280000686645508,18.78499984741211,19.209999084472656,944200.0,-0.011227162238679367,1.3855299865337507,-100.0,48.28614618965786,53.23750991762806,0.16547816354739453,0.06704693765939851,0.18818571093824943,-0.18592993459946072,11.769789939745117,0.49500083923339844,0.08854296176243182,-0.09075031280517365,-0.6053507465010242,0.42385012089067686,-0.3480505296531007,0.16654990404275338,-0.17926083689174277,17.341000950367437,-36.87724294284623,0.2573002168479255,1,0.2625007629394496,0.09250068664550426,0.3350009918212855,0.002500534057613635,0.20000076293945312,1,0.007129666368602239,-1.5294408042365397,19.149999618530273,-1.7727146622278032,19.26000022888184,1.0919562405454601,19.174999237060547,0.007129666368602239
4879,2004-01-28,18.825000762939453,19.229999542236328,18.774999618530273,19.030000686645508,1091200.0,-0.005809279435195269,-1.983584413635255,0.7454553020897731,48.72182003831902,52.571072694174006,0.32011427257017644,0.144690919008454,0.269676602320569,-0.07949633930105904,10.816879863571522,0.4549999237060547,0.13204268298911614,-0.1754990577697768,-0.6766231498145743,0.32562503427502065,-0.42606110379217554,0.07506298825262192,0.8249988555908203,6.097702807060011,-45.053168913872156,0.2505620460223991,1,0.3749990463256836,0.2024993896484375,0.3612494468688965,0.11249923706054688,0.4899997711181605,2,0.01752987571483766,1.3855299865337507,18.934999465942386,-1.5294408042365397,19.149999618530273,-1.7727146622278032,19.26000022888184,0.01752987571483766
4880,2004-01-29,18.9950008392334,19.145000457763672,18.75,18.8700008392334,819800.0,0.00903054817552107,-1.1643761169695765,-0.609756324491296,52.7246117890289,52.80559445027838,0.14322890272071476,-0.02086571498234946,0.09044841687351379,-0.2499536060946319,10.273955179998625,0.3950004577636719,0.12470433769644274,-0.008999061584471946,-0.5088791163939028,0.49088099322495893,-0.2589390889891874,0.2409409658202435,0.6374987792968767,38.28141763822309,-13.530324032988347,0.24994002740471574,1,0.20499897003173828,0.037499427795410156,0.14374971389770508,0.13749980926513672,-0.030000686645507812,3,0.012898074285878858,-1.983584413635255,18.825000762939453,1.3855299865337507,18.934999465942386,-1.5294408042365397,19.149999618530273,0.012898074285878858
4881,2004-01-30,18.70499992370605,19.030000686645508,18.63999938964844,19.024999618530273,741200.0,-0.015267223096319227,1.3636311092615496,-2.5599975585937784,51.14285418452527,52.56698567926471,0.46749959834578547,0.27330273048000464,0.37281918610876374,0.03662176558889385,9.862188924997023,0.39000129699706676,0.15000163989864745,-0.2927499771118214,-0.804768495066476,0.2192685408428332,-0.5487592360891469,-0.036740718134495864,0.8921997100830126,10.156312864145335,-43.34025272415482,0.25600925897732685,1,0.43999958038330433,0.32750034332275746,0.396250724792484,0.432500839233402,-0.04500007629394176,4,0.01710770896174485,-1.1643761169695765,18.9950008392334,-1.983584413635255,18.825000762939453,1.3855299865337507,18.934999465942386,0.01710770896174485
4882,2004-02-02,18.895000457763672,19.125,18.63500022888184,18.68000030517578,1311400.0,0.010157740434781903,-2.213110038272058,-0.6718761175881479,49.107152487126896,52.55349065018926,0.25667731589628673,0.11229337187844379,0.19271319884758142,-0.15230130586197177,8.963128320512803,0.4899997711181605,0.12868197140627302,-0.1174994468688979,-0.5972528020566159,0.3622539083188201,-0.3573761244627569,0.1223772307249611,0.6447671613769543,40.310084396420365,-11.729779180288439,0.23987667759385842,2,0.2474994659423828,0.13749980926513672,0.19875001907348633,0.24250030517578125,-0.8500003814697266,0,0.017464933353333878,1.3636311092615496,18.70499992370605,-1.1643761169695765,18.9950008392334,-1.983584413635255,18.825000762939453,0.017464933353333878
4883,2004-02-03,18.950000762939453,19.15999984741211,18.7549991607666,18.94499969482422,946600.0,0.002910839049658831,-1.1038879971464242,0.023260765422898812,53.03267878468593,51.78250887395401,0.16844116758051442,0.04212601974037966,0.14377603962368823,-0.19846865913405054,8.47255334143466,0.4050006866455078,0.15140648204733154,-0.051499176025391336,-0.5261082544669797,0.42310990241619706,-0.28880371524618553,0.18580536319540286,0.517385464980471,52.941327323842245,-0.7876761225116127,0.23730453922079364,2,0.16499900817871094,0.08249950408935547,0.14374971389770508,0.22249984741210938,-0.8600006103515625,1,0.001846957572717134,-2.213110038272058,18.895000457763672,1.3636311092615496,18.70499992370605,-1.1643761169695765,18.9950008392334,0.001846957572717134
4884,2004-02-04,18.6200008392334,19.024999618530273,18.420000076293945,18.94499969482422,1630400.0,-0.017414243293933596,1.4948501449195568,-64.98588863463006,41.86416082209314,50.3826247835007,0.380951039469803,0.3565397895321709,0.4762907143107782,0.13957279962982838,8.151430983516224,0.6049995422363281,0.12316163317014883,-0.3599991798400879,-0.8634399498752288,0.14344159019505298,-0.6117195648576583,-0.10827879482251745,0.7807945087634778,27.027138486441064,-22.41301323502672,0.25172038501757027,2,0.28499889373779297,0.41249942779541016,0.47374963760375977,0.5524997711181641,-0.25,2,0.027658397767808207,-1.1038879971464242,18.950000762939453,-2.213110038272058,18.895000457763672,1.3636311092615496,18.70499992370605,0.027658397767808207
4885,2004-02-05,18.76499938964844,18.905000686645508,18.559999465942386,18.57999992370605,2057200.0,0.007787247254550156,-2.066672318060507,-0.5692311303868335,49.411767722941704,49.33160412124087,0.19185329525192785,0.21093598249312961,0.3342541130599308,0.0016245422298730716,8.444692243058622,0.34500122070312145,0.10922661498458197,-0.2077506065368624,-0.7195428922024725,0.3040416791287477,-0.46364674936966566,0.04814553629594087,0.5377164311781435,46.621543251721604,-3.510127628158955,0.25589614283280454,2,0.08500099182128551,0.26750087738036754,0.2912507057189906,0.40750122070312145,-0.889999389648441,3,0.029309947364697386,1.4948501449195568,18.6200008392334,-1.1038879971464242,18.950000762939453,-2.213110038272058,18.895000457763672,0.029309947364697386
4886,2004-02-06,19.950000762939453,20.0,19.15999984741211,19.28499984741211,2475400.0,0.06314955565331415,1.1960805824274459,3.594609920303389,59.97339858896859,50.473843400816364,-0.9889803223459523,-0.9320679261760247,-0.8568433170669323,-1.173116526597802,8.608218552434172,1.235000610351559,0.047391486647882175,0.9202507019042976,0.2541188893457651,1.58638251446283,0.5871847956250313,1.2533166081835638,-1.5300006866455078,96.83549117247622,49.11082600910208,0.3330659062792668,2,-0.7400007247924805,-0.7425003051757812,-0.8937506675720215,-0.6424999237060547,-1.8050003051757812,4,-0.04937346228985462,-2.066672318060507,18.76499938964844,1.4948501449195568,18.6200008392334,-1.1038879971464242,18.950000762939453,-0.04937346228985462
4887,2004-02-09,20.030000686645508,20.059999465942386,19.674999237060547,19.850000381469727,1166000.0,0.004010021085045112,2.208363798200653,0.2706767779906612,60.0265660762756,51.77833449932944,-1.0404379125869276,-0.9501251700963991,-0.942941376210733,-1.2513082331050391,9.547997869141835,0.3850002288818395,0.041539016562566644,0.9300005912780769,0.15598815886884765,1.7040130236873061,0.5429943750734623,1.3170068074826915,-1.5784006118774414,98.17080545967097,53.19429245382834,0.3870062162046149,2,-0.7900009155273438,-0.7925004959106445,-0.9737505912780762,-0.7224998474121094,-1.385000228881836,0,-0.06839744344825771,1.1960805824274459,19.950000762939453,-2.066672318060507,18.76499938964844,1.4948501449195568,18.6200008392334,-0.06839744344825771
4888,2004-02-10,20.315000534057614,20.5,19.295000076293945,19.61000061035156,2228600.0,0.014228648908740205,1.2418627097863797,3.9166596024244478,59.32432481195869,52.956390585289405,-1.2394387853352988,-1.1889723040258495,-1.2305309796863213,-1.5293114535208865,10.786471373176463,1.2049999237060547,0.017576683195155596,1.1470004081726053,0.2057332500045952,2.0882675663406154,0.6763668290886002,1.6176339872566103,-1.7990644836425744,91.10579458037853,50.561325264237,0.4706335790840053,2,-0.855000495910641,-0.8575000762939418,-1.258750438690182,-1.0074996948242152,-1.8150005340576136,1,-0.1117401131227177,2.208363798200653,20.030000686645508,1.1960805824274459,19.950000762939453,-2.066672318060507,18.76499938964844,-0.1117401131227177
4889,2004-02-11,19.90999984741211,20.350000381469727,19.36000061035156,20.350000381469727,2489600.0,-0.019936041151784822,3.499993497683024,-0.6241143002464673,60.05472077583893,53.770847139379406,-0.7424188693435596,-0.730456075215038,-0.8309452680896072,-1.1290986409561903,12.396549777952268,0.9899997711181676,0.03560943111613213,0.6842496871948249,-0.29142452608886416,1.659923900478514,0.1964125805529804,1.1720867938366695,-1.2750199600219716,69.58762937276754,28.653206745641356,0.4878371066418439,2,-0.4499998092651367,-0.4524993896484375,-0.838749885559082,-0.6024990081787109,-1.7800006866455078,2,-0.09141133645266108,1.2418627097863797,20.315000534057614,2.208363798200653,20.030000686645508,1.1960805824274459,19.950000762939453,-0.09141133645266108
4890,2004-02-12,19.8700008392334,20.024999618530273,19.670000076293945,19.850000381469727,884800.0,-0.0020089908832374714,1.151525310090513,-0.04545553065408974,58.448760487773896,54.58261450640704,-0.6316758326479928,-0.6667541743484264,-0.8022569584806547,-1.071495354178829,13.401818582230995,0.3549995422363281,0.07823005471484734,0.6075006484985366,-0.40832444028206183,1.623325737279135,0.0995881041082356,1.1154131928888376,-1.1231197450866688,52.98514260987892,13.051669493753153,0.5079125443903,2,-0.4100008010864258,-0.41250038146972656,-0.7987508773803711,-0.5625,-1.5550003051757848,3,-0.07549068629319045,3.499993497683024,19.90999984741211,1.2418627097863797,20.315000534057614,2.208363798200653,20.030000686645508,-0.07549068629319045
4891,2004-02-13,19.645000457763672,20.024999618530273,19.5,19.84499931335449,1492400.0,-0.01132362214225291,-1.1428565867785645,-9.999713904253113,56.64430588646132,55.42007599522198,-0.289788333829069,-0.39547896931003024,-0.5841614572288556,-0.8261083734018051,14.255754984945218,0.5249996185302734,0.12708089070674333,0.34025020599365163,-0.6648133815427215,1.3453137935300248,-0.16228158777453672,0.84278199976184,-0.7929322292657446,29.04567664977753,-13.518686973622156,0.5025317937681866,2,-0.18500041961669922,-0.1875,-0.5737504959106445,-0.33749961853027344,-1.375,4,-0.09009928310101778,1.151525310090513,19.8700008392334,3.499993497683024,19.90999984741211,1.2418627097863797,20.315000534057614,-0.09009928310101778
4892,2004-02-17,19.63500022888184,19.95499992370605,19.575000762939453,19.780000686645508,917600.0,-0.0005090470169920591,-1.8679247999078445,0.7250064373384656,59.943191362312746,56.187910726069404,-0.18302755425747108,-0.3701990247562499,-0.5882558337259418,-0.8010813826185696,15.15583917195649,0.379999160766598,0.15095729985374362,0.3085000038147001,-0.7058037227737373,1.3228037304031375,-0.19865185947951858,0.8156518671089188,-0.684056094093787,28.21578208421805,-16.814642371801256,0.5071518632942188,2,-0.17500019073486683,-0.17749977111816762,-0.5637502670288121,-0.32749938964844105,-1.1849994659423864,1,-0.07588488687290529,-1.1428565867785645,19.645000457763672,1.151525310090513,19.8700008392334,3.499993497683024,19.90999984741211,-0.07588488687290529
4893,2004-02-18,19.309999465942386,19.645000457763672,19.19499969482422,19.600000381469727,1307000.0,-0.016552114038756005,1.3684184108818953,2.0000000000000244,56.49261547622153,57.81329457652811,0.22172614910579824,-0.04473532091170185,-0.27367971997089313,-0.45983725271835496,15.303651730046699,0.4500007629394531,0.20028766636320938,-0.018250751495358486,-1.0323010927688543,0.9957995897781373,-0.5252759221321064,0.4887744191413894,-0.266111979241618,9.956684220869496,-38.34617224479917,0.5070251706367482,2,0.22000026702880504,0.1500005722045863,-0.25124931335449574,0.10000133514403942,-0.4300003051757848,2,-0.034438064555702974,-1.8679247999078445,19.63500022888184,-1.1428565867785645,19.645000457763672,1.151525310090513,19.8700008392334,-0.034438064555702974
4894,2004-02-19,19.030000686645508,19.450000762939453,19.0049991607666,19.415000915527344,1543200.0,-0.014500196118115927,-1.0459689477215028,1.3275828049775227,50.45513441222925,57.92922420867117,0.6325152853370177,0.19858354035104142,0.004353924041105017,-0.15883120157710806,14.605227351172328,0.44500160217285156,0.2426857485775713,-0.268499565124511,-1.280803564560049,0.743804434311027,-0.77465156484228,0.23765243459325802,1.4699993133544922,2.451128888091044,-45.17291953049333,0.5061519997177695,2,0.722498893737793,0.42999935150146484,-0.06500005722045898,0.38000011444091797,0.05499839782714844,3,-0.02785079703215365,1.3684184108818953,19.309999465942386,-1.8679247999078445,19.63500022888184,-1.1428565867785645,19.645000457763672,-0.02785079703215365
4895,2004-02-20,19.09000015258789,19.274999618530273,18.975000381469727,19.09000015258789,1148200.0,0.003152888269966736,-1.6086942099414525,-0.0,55.32503808102254,57.412739707788276,0.6967344171058976,0.13901713390081483,-0.057921154751355175,-0.190076002627805,13.984694691373445,0.2999992370605469,0.27077560074736695,-0.2042501449584968,-1.2194468475011746,0.810946557584181,-0.7118484962298375,0.30334820631284387,1.3800998306274401,10.952367112199411,-39.7004481319979,0.5075983512713398,2,0.6475000381469727,0.36999988555908203,-0.13749980926513672,0.32000064849853516,0.5799999237060547,4,-0.0502881605106299,-1.0459689477215028,19.030000686645508,1.3684184108818953,19.309999465942386,-1.8679247999078445,19.63500022888184,-0.0502881605106299
4896,2004-02-23,18.8799991607666,19.200000762939453,18.7549991607666,19.020000457763672,1333200.0,-0.011000575701557547,-1.2820519090540072,-100.0,49.793654799828104,56.27574956596078,0.82583990975753,0.3363337232416086,0.15537655641466586,0.03984667958190613,13.383226858115883,0.44500160217285156,0.3687900773757917,-0.39525108337402415,-1.427231961877581,0.6367297951295328,-0.9112415226258044,0.12073935587775608,1.5302968383789057,10.4166600439326,-39.82828308591427,0.5159904392517788,2,0.7475004196166992,0.5800008773803711,0.027501583099365234,0.5300016403198242,0.8700008392333984,0,-0.029925776049984032,-1.6086942099414525,19.09000015258789,-1.0459689477215028,19.030000686645508,1.3684184108818953,19.309999465942386,-0.029925776049984032
4897,2004-02-24,18.875,19.209999084472656,18.7549991607666,18.920000076293945,1418800.0,-0.00026478606932300863,-2.192962261499234,0.3214261386084658,48.9539639875461,55.12348725213715,0.7261332655365571,0.33694985326435045,0.15965257691504675,0.07204608610512153,12.815082756033835,0.4549999237060547,0.43397415119148164,-0.3865002632141099,-1.43273741392888,0.6597368875006602,-0.9096188385714967,0.1366183121432769,1.4359781888427747,13.483220714204583,-34.91614855125447,0.5231185753573853,2,0.6774997711181641,0.5850000381469727,0.0325007438659668,0.5350008010864258,0.8050003051757812,1,-0.0320529558800704,-1.2820519090540072,18.8799991607666,-1.6086942099414525,19.09000015258789,-1.0459689477215028,19.030000686645508,-0.0320529558800704
4898,2004-02-25,19.06999969482422,19.19499969482422,18.84000015258789,19.06999969482422,813600.0,0.0103311096595613,1.839996337890625,-0.0,56.521724708134116,54.73093213350329,0.37543947566439684,0.16082836077480778,-0.03849376758706313,-0.10112933300787574,13.20366682263705,0.3549995422363281,0.36686145795933456,-0.19825057983398509,-1.2373358331905422,0.840834673522572,-0.7177932065122654,0.32129204684429524,1.1476197523339842,45.323713365954866,-5.540370723106584,0.519542626678279,2,0.31999969482421875,0.3900003433227539,-0.16249895095825195,0.34000110626220703,0.7649993896484375,2,-0.032511743146647176,-2.192962261499234,18.875,-1.2820519090540072,18.8799991607666,-1.6086942099414525,19.09000015258789,-0.032511743146647176
4899,2004-02-26,19.155000686645508,19.200000762939453,18.875,19.104999542236328,707600.0,0.004457314797144951,3.642825029631749,100.0,55.75222931835659,54.43131755912359,0.1923018040084905,0.10732010658166047,-0.12475140746569124,-0.15919924833206878,13.641232987526477,0.3250007629394531,0.2887678034668184,-0.12974958419799876,-1.1494994626995236,0.8900002943035261,-0.6396245234487594,0.3801253550527619,0.9748615433291974,76.92330264460992,24.468254811555212,0.5098749392507621,2,0.2349987030029297,0.30499935150146484,-0.23000001907348633,0.25500011444091797,1.0999984741210938,3,-0.014356644010492414,1.839996337890625,19.06999969482422,-2.192962261499234,18.875,-1.2820519090540072,18.8799991607666,-0.014356644010492414
4900,2004-02-27,19.239999771118164,19.32999992370605,18.90999984741211,19.13999938964844,1236800.0,0.004437435730916706,1.9999931880573527,1.9999618539003676,34.49778822424095,51.97059337443243,0.009542583429382745,0.043865855836322964,-0.199890390205411,-0.22128971360512395,14.295084357210175,0.42000007629394176,0.18647171186449896,-0.05700044631958079,-1.0679430257831832,0.9539421331440217,-0.562471736051382,0.44847084341222043,0.8073706747040532,84.34782031804635,35.95724113028765,0.5054712897318006,2,0.11499977111816406,0.2200002670288086,-0.20999956130981445,0.17000102996826172,1.1849994659423828,4,-0.008056168840406386,3.642825029631749,19.155000686645508,1.839996337890625,19.06999969482422,-2.192962261499234,18.875,-0.008056168840406386
4901,2004-03-01,19.024999618530273,19.190000534057614,18.809999465942386,19.145000457763672,1206200.0,-0.011174644238334919,2.6190406989946142,-1.2000038146827563,29.27832197313502,48.56338566452379,0.14231248335312685,0.2994202129128354,0.02025696881804606,0.015441740468574494,14.906041442244828,0.4300003051757777,0.09720042892453051,-0.28800058364868164,-1.2691838926569226,0.6931827253595593,-0.7785922381528039,0.2025910708554406,0.9448285501886069,46.95653904586285,4.661945459056582,0.4905916545041207,3,0.17500019073486328,0.4350004196166992,0.005000591278076172,0.38500118255615234,1.6049995422363281,0,0.0339027842678874,1.9999931880573527,19.239999771118164,3.642825029631749,19.155000686645508,1.839996337890625,19.06999969482422,0.0339027842678874
4902,2004-03-02,19.225000381469727,19.584999084472656,18.950000762939453,18.975000381469727,2216000.0,0.010512523886972991,-3.233332909477004,-2.083318763410951,26.709399967721836,45.254139496912714,-0.13629586306451102,0.1321871329751687,-0.16749192378341604,-0.16535607067783076,15.945834938280367,0.6349983215332031,0.015603875600625372,-0.10449981689453125,-1.0670073362137913,0.8580077024247288,-0.5857535765541613,0.37675394276509877,0.6719380467720164,53.54853158693924,16.708284585604844,0.48125375965963013,3,-0.055001258850097656,0.2349996566772461,-0.1737504005432129,0.18500041961669922,1.5,1,0.02730817207349978,2.6190406989946142,19.024999618530273,1.9999931880573527,19.239999771118164,3.642825029631749,19.155000686645508,0.02730817207349978
4903,2004-03-03,18.98500061035156,19.18000030517578,18.920000076293945,19.1299991607666,1028400.0,-0.012483732970403172,1.1224435777066741,-0.5799942016601705,28.735642263703483,42.84086259152097,0.05895435712649899,0.39520585800359953,0.07899970198159068,0.08921307802010503,16.88708682479763,0.30500030517578125,-0.05480142244021735,-0.34624958038330433,-1.3059751264291002,0.6134759656624915,-0.8261123534062023,0.1336131926395936,0.8434214618416753,22.580803941690895,-9.699191661321017,0.47986277302289815,3,0.18499851226806996,0.4749994277954137,0.06624937057495472,0.42500019073486683,1.814998626708988,2,0.03660783104980636,-3.233332909477004,19.225000381469727,2.6190406989946142,19.024999618530273,1.9999931880573527,19.239999771118164,0.03660783104980636
4904,2004-03-04,19.13500022888184,19.13999938964844,18.7549991607666,18.934999465942386,1168400.0,0.007900954106290214,2.6666848319709695,-1.379329395824804,33.91683458570063,40.46217331426298,-0.08334988515718322,0.30121014607528096,-0.056344820473409385,-0.04623485400692928,17.13347985064667,0.3850002288818395,-0.140235950587428,-0.22199993133544638,-1.127477360119837,0.6834774974489441,-0.6747386457276399,0.2307387830567471,0.629016468625796,45.78326542712017,15.456334779320045,0.45273871439219526,3,0.034998893737789416,0.32499980926513317,-0.02250003814697621,0.2425003051757777,1.715000152587887,3,0.036582119007987135,1.1224435777066741,18.98500061035156,-3.233332909477004,19.225000381469727,2.6190406989946142,19.024999618530273,0.036582119007987135
4905,2004-03-05,19.315000534057614,19.4950008392334,18.8700008392334,19.0,1324000.0,0.009406861929590393,-1.1739173701756422,1.5749966621526077,42.63392952175775,39.66664828336627,-0.2548809123896767,0.17341849752077465,-0.22493786556385587,-0.20713596147723834,17.703113124558737,0.625,-0.18866819503498178,-0.0694996833801298,-0.9316449294142508,0.7926455626539912,-0.5005723063971885,0.36157293963692894,0.3884751112455582,67.4700511766959,35.4534014650589,0.43107262301706045,3,-0.14500141143798473,0.14499950408935902,-0.20125055313109996,0.012499809265140271,1.1999988555908274,4,0.04866676679876414,2.6666848319709695,19.13500022888184,1.1224435777066741,18.98500061035156,-3.233332909477004,19.225000381469727,0.04866676679876414
4906,2004-03-08,18.96500015258789,19.395000457763672,18.790000915527344,19.30500030517578,1339400.0,-0.0181206508823325,1.3269192678722077,-1.0793637337951452,37.015502013435665,38.34015250846511,0.121189193462925,0.4699352936050367,0.13247670993172278,0.1549329763196603,16.966899156864056,0.6049995422363281,-0.1984104666090616,-0.3702500343322761,-1.20858505683794,0.46808498817338773,-0.7894175455851062,0.04891747692055404,0.6815669036430876,25.30132664152643,-6.898843494543598,0.4191675112528317,3,0.20499897003173828,0.49499988555908203,0.15124988555908203,0.3625001907348633,1.3449993133544957,0,0.0769838688492408,-1.1739173701756422,19.315000534057614,2.6666848319709695,19.13500022888184,1.1224435777066741,18.98500061035156,0.0769838688492408
4907,2004-03-09,18.65999984741211,18.950000762939453,18.59000015258789,18.950000762939453,1282200.0,-0.016082272750952864,1.482754991976007,0.8529434864073422,37.30469230213297,36.2049266855761,0.43860889044821505,0.703083508623692,0.4434342630972594,0.46572031054679286,15.865637126397036,0.375,-0.24332607298407538,-0.6067502975463874,-1.4298083048990726,0.21630770980629777,-1.01827930122273,-0.19522129387004483,0.9330731350910071,7.734767040197606,-26.15218486666843,0.41152900367634176,3,0.42749977111816406,0.8000001907348633,0.42875003814697266,0.5925006866455078,1.9650001525878906,1,0.1055733831438217,1.3269192678722077,18.96500015258789,-1.1739173701756422,19.315000534057614,2.6666848319709695,19.13500022888184,0.1055733831438217
4908,2004-03-10,18.045000076293945,18.700000762939453,18.045000076293945,18.655000686645508,2108600.0,-0.03295818736051359,-1.1475410861245217,2.1034437399700088,32.987902338494706,33.675557021147,0.997857493832317,1.2008701276034088,1.0512425344555965,1.0908135673307768,14.077624705125091,0.6550006866455078,-0.26513060350174555,-1.1082500457763658,-1.948546427648843,-0.26795366390388864,-1.5283982367126043,-0.6881018548401272,1.4678270798159545,0.0,-36.29927525567375,0.4201481909362389,3,0.7699995040893555,1.2274999618530273,1.0425000190734863,1.192500114440918,2.5699996948242188,2,0.14851761118563522,1.482754991976007,18.65999984741211,1.3269192678722077,18.96500015258789,-1.1739173701756422,19.315000534057614,0.14851761118563522
4909,2004-03-11,18.09000015258789,18.375,17.850000381469727,17.934999465942386,1886800.0,0.002493769803473933,-2.2307782596702914,-0.25409923205842777,32.63889532765985,33.46901336597132,0.8782582738870204,1.0672474926965982,0.9870139830718578,1.047489201395674,12.337407005912956,0.5249996185302734,-0.2838272962535804,-0.9722499847412109,-1.8603201515913987,-0.08417981789102313,-1.416285068166303,-0.5282149013161188,1.2760442955404123,14.589647679760311,-23.886593297976937,0.44403508342509385,3,0.6274995803833008,1.0850000381469727,0.9837498664855957,1.1475000381469727,2.375,3,0.14980647106766187,-1.1475410861245217,18.045000076293945,1.482754991976007,18.65999984741211,1.3269192678722077,18.96500015258789,0.14980647106766187
4910,2004-03-12,18.3700008392334,18.48500061035156,18.049999237060547,18.104999542236328,1042600.0,0.015478202558525167,-1.3199955241112882,1.709678213252977,41.35596288753111,34.81097346757089,0.516148645312974,0.7052681529448428,0.7036983844576525,0.7731246714587137,10.396235567326812,0.4350013732910121,-0.3461548860777022,-0.6172492980957038,-1.4707774365917246,0.23627884040031688,-1.044013367343716,-0.1904852288476917,0.8141183208958758,33.65698589549705,-8.022904986115641,0.42676406924801114,3,0.34749889373779297,0.8049993515014648,0.5987491607666016,0.8674993515014648,2.1700000762939453,4,0.13500269074238225,-2.2307782596702914,18.09000015258789,-1.1475410861245217,18.045000076293945,1.482754991976007,18.65999984741211,0.13500269074238225
4911,2004-03-15,17.875,18.31999969482422,17.875,18.229999542236328,1140600.0,-0.026946152238393473,-1.507043766991543,-1.339614357586532,35.46512659463103,35.78383198167191,0.9285097315169821,1.118196492455347,1.1926265927872457,1.2710203033882337,9.0694543516501,0.49500083923339844,-0.42907715329960894,-1.0237501144409187,-1.9537465658380953,-0.09375366304374211,-1.4887483401395052,-0.5587518887423322,1.14902490669013,2.2726918055129293,-41.19868122457496,0.46499822569858823,3,0.7975006103515625,1.3000001907348633,1.0662503242492676,1.3625001907348633,2.575000762939453,0,0.14769227354676584,-1.3199955241112882,18.3700008392334,-2.2307782596702914,18.09000015258789,-1.1475410861245217,18.045000076293945,0.14769227354676584
4912,2004-03-16,18.145000457763672,18.325000762939453,17.989999771118164,18.0,1561200.0,0.015104920714051673,-3.060595551856476,-0.4084525203898518,36.84212811076611,36.68455263134554,0.546690858604002,0.7703413222950033,0.9269804356298437,1.0067914369976272,7.665832797518368,0.4500007629394531,-0.4501996757827982,-0.6792496681213365,-1.5995829025285957,0.24108356628592276,-1.139416285324966,-0.21908305091770686,0.7381415059000105,34.70587575312188,-8.178774077850413,0.46016661720362895,3,0.5275001525878906,1.0299997329711914,1.0637497901916504,1.0924997329711914,2.5,1,0.11931655847671152,-1.507043766991543,17.875,-1.3199955241112882,18.3700008392334,-2.2307782596702914,18.09000015258789,0.11931655847671152
4913,2004-03-17,18.645000457763672,18.854999542236328,18.125,18.239999771118164,1448000.0,0.027555799800824232,-1.2992103279136618,2.7930993659730077,43.51145112264148,37.750621135450075,-0.0073868987045599965,0.2297460333407031,0.4188589509783718,0.5159282709412487,6.971998886188056,0.7299995422363281,-0.4281916911283652,-0.14599971771240305,-1.040118494032118,0.7481190586073119,-0.5930591058722605,0.3010596704474544,-0.7950000762939453,79.10455126027455,38.851492919855716,0.44705938815985796,3,0.027500152587890625,0.5299997329711914,0.5937495231628418,0.5924997329711914,1.885000228881836,2,0.1061946631066919,-3.060595551856476,18.145000457763672,-1.507043766991543,17.875,-1.3199955241112882,18.3700008392334,0.1061946631066919
4914,2004-03-18,18.5,18.70499992370605,18.459999084472656,18.6299991607666,1119800.0,-0.007776908243694591,-1.333330305810086,-0.32098503793498073,40.726828244605045,37.53872099354422,0.0425397187178973,0.3510002682535287,0.5577541362696401,0.6687563032342538,6.778460786361077,0.24500083923339488,-0.42195739158618295,-0.26450014114379883,-1.1602085823926416,0.6312083001050439,-0.7123543617682202,0.18335407948062254,-0.629899635314942,63.77553999400547,27.898074380780088,0.447854220624422,3,0.12250041961669922,0.6000003814697266,0.9587502479553223,0.9525003433227539,1.9599990844726562,3,0.11432431195233317,-1.2992103279136618,18.645000457763672,-3.060595551856476,18.145000457763672,-1.507043766991543,17.875,0.11432431195233317
4915,2004-03-19,18.1299991607666,18.645000457763672,18.125,18.46500015258789,1090800.0,-0.02000004536396749,-2.0145014070179514,2.5769473421658815,39.20386567861968,37.781872511898,0.2534208636516695,0.6802704537212989,0.9217376727367714,1.0371677734556997,6.877659832438152,0.5200004577636719,-0.4206019140855801,-0.5865009307861335,-1.5111864587958799,0.3381845972236128,-1.0488436947910067,-0.12415816678126035,-0.24020081253051728,26.020334681453168,-8.106406299356603,0.46234276400487245,3,0.2700014114379883,0.8075008392333984,1.3287510871887207,1.3225011825561523,2.560001373291012,4,0.12879211803132584,-1.333330305810086,18.5,-1.2992103279136618,18.645000457763672,-3.060595551856476,18.145000457763672,0.12879211803132584
4916,2004-03-22,18.315000534057614,18.75,18.25,18.299999237060547,1618800.0,0.010204157851885443,-7.695669480702569,-0.044779858458059166,38.98306571985927,37.96835844720092,-0.03741372425089651,0.4751306952688168,0.7359684694602997,0.8466868314936775,7.318067021444416,0.6200008392333984,-0.44235832132241626,-0.37324962615967294,-1.3113288029045833,0.5648295505852374,-0.8422892145321264,0.09578996221278047,-0.4058981619415256,37.5723524781202,5.658517920494653,0.46903958837245485,3,0.03749942779541371,0.6224994659423864,1.1437497138977086,1.1374998092651403,2.0499992370605504,0,0.12148513877093459,-2.0145014070179514,18.1299991607666,-1.333330305810086,18.5,-1.2992103279136618,18.645000457763672,0.12148513877093459
4917,2004-03-23,18.270000457763672,18.645000457763672,18.03499984741211,18.03499984741211,1236600.0,-0.0024570065510105543,-4.19148107265762,15.665352828992903,40.91487662112305,38.84913336749295,-0.05984632574132576,0.49801526844770194,0.7856259781460793,0.8853311884359627,7.974001551834134,0.6100006103515625,-0.5111451373806553,-0.38799972534179616,-1.3396432524087167,0.5636438017251244,-0.8638214888752564,0.08782203819166412,-0.3419801422451805,28.658621684235992,-4.252541044617676,0.4758217635334611,3,0.08249950408935547,0.6324996948242188,1.1887497901916504,1.182499885559082,1.9249992370605469,1,0.11932130544908714,-7.695669480702569,18.315000534057614,-2.0145014070179514,18.1299991607666,-1.333330305810086,18.5,0.11932130544908714
4918,2004-03-24,18.450000762939453,18.559999465942386,18.11000061035156,18.25,1506600.0,0.00985223320557127,1.142861035422341,0.8510648659177975,41.36193630475193,39.81836014272541,-0.19708087890778359,0.28373169691037603,0.6018322392982789,0.7033104494520721,8.665383599304983,0.4499988555908274,-0.5355399069365667,-0.17699947357177592,-1.1123880378926465,0.7583890907490947,-0.644693755732213,0.29069480858866115,-0.503440862886606,58.042073701002494,25.653752699868313,0.4676942821604355,3,-0.08500099182128906,0.2974996566772461,1.0087494850158691,1.0024995803833008,1.654998779296875,2,0.1189701682415818,-4.19148107265762,18.270000457763672,-7.695669480702569,18.315000534057614,-2.0145014070179514,18.1299991607666,0.1189701682415818
4919,2004-03-25,18.8799991607666,18.899999618530273,18.4950008392334,18.4950008392334,1197400.0,0.023306145259944122,-1.1038989348526134,1.9249842644338058,44.83984621761586,40.2054582905126,-0.5623726658547845,-0.1770003774557125,0.17940642318113476,0.2746497237325265,9.10327093937183,0.4499988555908203,-0.5310724679370153,0.2667490005493178,-0.6437122565374764,1.177210257636112,-0.1884816279940793,0.721979629092715,-0.9152704678700836,97.68780773920695,66.85632242778613,0.4552306285433972,3,-0.49249935150146484,-0.16249942779541016,0.6150007247924805,0.5725011825561523,1.7350006103515625,3,0.08739415250121807,1.142861035422341,18.450000762939453,-4.19148107265762,18.270000457763672,-7.695669480702569,18.315000534057614,0.08739415250121807
4920,2004-03-26,19.084999084472656,19.25,18.809999465942386,18.88500022888184,1256400.0,0.01085804728911488,-1.514286025689264,0.5194798117413829,51.4741870812155,41.98424278902199,-0.7322925452259348,-0.4155114488111167,-0.027733116011631864,0.07538652847264515,9.509508914854575,0.44000053405761363,-0.45203185633343423,0.4794989585876479,-0.41091718188233983,1.3699150990576356,0.034290888352654036,0.9247070288226418,-1.0828595545507866,86.4196794398832,52.62127206532847,0.44520807023499365,3,-0.4649991989135742,-0.36749935150146484,0.5212507247924805,0.36750125885009766,1.4350013732910156,4,0.07204611296621355,-1.1038989348526134,18.8799991607666,1.142861035422341,18.450000762939453,-4.19148107265762,18.270000457763672,0.07204611296621355
4921,2004-03-29,19.670000076293945,19.989999771118164,19.125,19.125,2060600.0,0.030652398212438925,-2.174310642303937,2.725015974136253,61.60918683448397,44.736138202768416,-1.1576335444343684,-1.0010366851968797,-0.5973203393775535,-0.5025733110056834,10.70539319860685,0.9050006866455078,-0.35348475780740074,1.032249927520752,0.03727589127550601,2.027223963765998,0.534762909398129,1.529736945643375,-1.5929889181673893,83.63172852622922,44.6140733594367,0.4974870181226223,3,-0.6575002670288086,-0.75,-0.07124996185302734,-0.2174997329711914,1.1949996948242188,0,0.05185564076295868,-1.514286025689264,19.084999084472656,-1.1038989348526134,18.8799991607666,1.142861035422341,18.450000762939453,0.05185564076295868
4922,2004-03-30,19.75,19.78499984741211,19.479999542236328,19.63999938964844,1335200.0,0.0040671033754835495,2.3888865341414824,0.20183595404164717,72.34597614892006,47.93997431679937,-1.1018982019512258,-1.0958743451468855,-0.6735543076408668,-0.5895255064468863,10.882045150140007,0.30500030517578125,-0.29685369817170937,1.0859998703002915,0.0020665846673537658,2.1699331559332293,0.5440332274838227,1.6279665131167604,-1.5199497528341155,87.23404902902725,41.493032613465,0.541966642816469,3,-0.7375001907348633,-0.8299999237060547,-0.20625019073486328,-0.2974996566772461,1.9799995422363281,1,0.031139228917375306,-2.174310642303937,19.670000076293945,-1.514286025689264,19.084999084472656,-1.1038989348526134,18.8799991607666,0.031139228917375306
4923,2004-03-31,19.68000030517578,19.854999542236328,19.475000381469727,19.700000762939453,987200.0,-0.003544288345530111,1.3030390604228559,-0.18182133444306317,70.70310559746645,51.27067180045063,-0.9718440363748577,-1.0236188152580183,-0.6029422212894815,-0.5278339070566389,11.204607388238392,0.37999916076660156,-0.16517951049333846,0.9812501907348619,-0.18727499902923128,2.149775380498955,0.3969875958528135,1.5655127856169102,-1.3091540960937138,79.26423495489978,28.360745777290404,0.5842625948820472,3,-0.6675004959106445,-0.7600002288818359,-0.1737504005432129,-0.22749996185302734,1.7899990081787074,2,0.026168667767398013,2.3888865341414824,19.75,-2.174310642303937,19.670000076293945,-1.514286025689264,19.084999084472656,0.026168667767398013
4924,2004-04-01,19.834999084472656,19.9950008392334,19.690000534057614,19.875,1319600.0,0.007875954110433181,1.1785534257026724,2.0,69.71732749542933,54.66105644676283,-1.0253890716561642,-1.1842011728335038,-0.7667981681974183,-0.6938365786282574,12.149648035877112,0.3150005340576172,-0.042549354556641106,1.101249027252198,-0.16050751406919872,2.3630055685735947,0.47037075659149963,1.7321272979128963,-1.3346205904277006,86.49775786196923,32.03245775474039,0.6308782706606983,4,-0.8199987411499023,-0.9124984741210938,-0.40999937057495117,-0.38249874114990234,1.6200008392333949,3,0.013612325194158226,1.3030390604228559,19.68000030517578,2.3888865341414824,19.75,-2.174310642303937,19.670000076293945,0.013612325194158226
4925,2004-04-02,20.2549991607666,20.420000076293945,19.899999618530273,20.045000076293945,1114000.0,0.021174696026214246,-1.0800018310546875,-5.249856952126645,82.69228451553107,59.51763631294857,-1.242969954596152,-1.6128603241294748,-1.1764505010398167,-1.1226696560721692,12.470864325429753,0.5850009918212891,0.03666828133095734,1.474249172210694,0.06045939384150856,2.8880389505798796,0.7673542830261013,2.181144061395287,-1.6051584322028027,87.258617312244,25.109367549782192,0.7068948891845926,4,-1.0274991989135742,-1.1199989318847656,-0.8299994468688965,-0.8024988174438477,1.3000011444091797,4,0.01777342015638661,1.1785534257026724,19.834999084472656,1.3030390604228559,19.68000030517578,2.3888865341414824,19.75,0.01777342015638661
4926,2004-04-05,20.424999237060547,20.424999237060547,20.020000457763672,20.149999618530273,1275400.0,0.008392993499759305,1.9454497534314983,1.30952770208901,82.2033642603908,64.105246050645,-1.2093690589937687,-1.7580066177336562,-1.3366543253566334,-1.3012425358503243,13.066024196529497,0.404998779296875,0.1545508546708021,1.5712492942810066,-0.021982106276389857,3.164480694838403,0.7746335940023066,2.3678649945597066,-1.562739386769131,100.0,32.959172590467105,0.7966157002786988,4,-1.1574993133544922,-1.2874994277954102,-1.0174994468688965,-0.972498893737793,1.1599998474121094,0,0.004651222729582738,-1.0800018310546875,20.2549991607666,1.1785534257026724,19.834999084472656,1.3030390604228559,19.68000030517578,0.004651222729582738
4927,2004-04-06,20.6299991607666,20.65999984741211,20.170000076293945,20.225000381469727,1982800.0,0.01003671634582437,1.107525205706457,1.4727248767157493,80.58548828406269,68.46341849279062,-1.167134769612602,-1.9055504284891995,-1.5257277115696262,-1.508920098844392,14.412543152220925,0.48999977111816406,0.3289287482258203,1.6777492523193374,-0.09816043154434695,3.4536589361830217,0.7897944103874934,2.5657040942511813,-1.5489557963275082,97.46829534461861,30.633483898040083,0.8879548419318428,4,-1.0524988174438477,-1.3749990463256836,-1.2999992370605469,-1.1774988174438477,1.2400016784667969,1,0.011391207945295356,1.9454497534314983,20.424999237060547,-1.0800018310546875,20.2549991607666,1.1785534257026724,19.834999084472656,0.011391207945295356
4928,2004-04-07,20.725000381469727,20.78499984741211,20.34000015258789,20.575000762939453,1517800.0,0.004605003614532199,2.2963117330827862,0.3703705447969256,84.82001980776093,72.90566000280675,-1.0119025365396084,-1.8861838124490014,-1.596438943637601,-1.6099058273333746,15.539730885279504,0.44499969482421875,0.5100044004099509,1.6387504577636705,-0.24978749663753774,3.5272884121648787,0.6944814805630664,2.5830194349642746,-1.3913239797549508,94.52059328159976,26.17111911356477,0.9442689772006033,4,-0.9275007247924805,-1.4075002670288086,-1.4100008010864258,-1.2725000381469727,0.8649997711181641,2,0.04849211784165619,1.107525205706457,20.6299991607666,1.9454497534314983,20.424999237060547,-1.0800018310546875,20.2549991607666,0.04849211784165619
4929,2004-04-08,20.799999237060547,20.875,20.59499931335449,20.59499931335449,1632400.0,0.0036187625674486412,-1.7317150327040032,1.366669633660998,96.03449012946965,77.8568047859461,-0.8782671068491261,-1.842196934997439,-1.6422293808833395,-1.687639740285757,16.354143568289313,0.28000068664551137,0.7025779921855744,1.578249359130858,-0.39624337921427966,3.5527420974759956,0.5910029899582909,2.565495728303425,-1.2050846151202528,92.3076170671445,17.83528800050506,0.9872463691725686,4,-0.7999992370605469,-1.4374990463256836,-1.484999656677246,-1.347498893737793,0.6000003814697266,3,0.03221154331102882,2.2963117330827862,20.725000381469727,1.107525205706457,20.6299991607666,1.9454497534314983,20.424999237060547,0.03221154331102882
4930,2004-04-12,20.850000381469727,21.0,20.770000457763672,20.82999992370605,929800.0,0.0024039012616927646,-2.285722070844687,0.09756324491297538,95.84087535249755,81.66032573239205,-0.728145872851389,-1.7885777376124352,-1.6673193240142865,-1.7312511822698227,17.5741962498433,0.22999954223632812,0.9004273816380461,1.5042505264282227,-0.5547045415269949,3.56320559438344,0.4747729924506139,2.5337280604058314,-0.9990686839174927,84.69390932693918,5.3245521468287365,1.0294775339776097,4,-0.6125001907348633,-1.4250001907348633,-1.5350008010864258,-1.3975000381469727,0.9349994659423828,0,0.029016764084762947,-1.7317150327040032,20.799999237060547,2.2963117330827862,20.725000381469727,1.107525205706457,20.6299991607666,0.029016764084762947
4931,2004-04-13,20.51499938964844,21.07999992370605,20.5,20.96500015258789,1218600.0,-0.016067193558375936,-1.4166686534900392,-22.49952317375131,86.7430230380222,83.25999760895897,-0.2913109825210505,-1.3129703802368091,-1.3014372300690944,-1.3891888915679154,18.18901792154851,0.5799999237060511,1.0598045587154665,1.0372495651245153,-0.9623406752963142,3.0368398055453447,0.03745444491410055,2.03704468533493,-0.43425403160665255,37.91201881358757,-45.89436632737658,0.9997951202104156,4,-0.23749923706055043,-1.0499992370605504,-1.1999998092651403,-1.0624990463256871,1.310001373291012,1,0.05069465983275179,-2.285722070844687,20.850000381469727,-1.7317150327040032,20.799999237060547,2.2963117330827862,20.725000381469727,0.05069465983275179
4932,2004-04-14,20.309999465942386,20.674999237060547,20.09499931335449,20.520000457763672,1855200.0,-0.00999268485523297,1.2307751559812188,0.4666680795151062,80.19478488760585,84.31462864119668,0.0016523765077884889,-0.9881192380899755,-1.0734268420600017,-1.1705838217583882,18.45800098258613,0.5799999237060582,1.1782375381327554,0.7239996910095243,-1.2049636477763777,2.6529630297954263,-0.24048197838342844,1.688481360402477,0.7700004577636648,21.827413133394987,-62.54307029941491,0.9644816693929514,4,0.07500076293944602,-0.8449993133544957,-0.9949998855590856,-0.8524990081787145,1.4700012207031214,2,0.06277694003233747,-1.4166686534900392,20.51499938964844,-2.285722070844687,20.850000381469727,-1.7317150327040032,20.799999237060547,0.06277694003233747
4933,2004-04-15,20.625,20.725000381469727,20.2450008392334,20.3700008392334,1383400.0,0.01550962788481769,1.1098884515260887,-1.2142759829611198,79.42663789027453,85.39344090729058,-0.18461749769690172,-1.2091723895558104,-1.3630552476591369,-1.4723246187175931,20.027464698967645,0.4799995422363281,1.2146225508873343,0.9400002479553216,-0.9888551401860362,2.8688556360966793,-0.0244274461153573,1.9044279420260004,0.45499992370605113,53.80714296779426,-27.685835540554038,0.9644276940706783,4,-0.13500022888183594,-1.1599998474121094,-1.351250171661377,-1.1674995422363281,1.3950004577636719,3,0.06036367705374057,1.2307751559812188,20.309999465942386,-1.4166686534900392,20.51499938964844,-2.285722070844687,20.850000381469727,0.06036367705374057
4934,2004-04-16,20.614999771118164,20.84499931335449,20.5,20.549999237060547,1011200.0,-0.00048485958214961045,-3.1818349960118404,0.2549048940483047,77.6173173336529,84.82955566485968,-0.058489355859713044,-1.088400280607246,-1.3166374640230813,-1.4489083353121686,21.75301508056337,0.34499931335448863,1.2070553329320433,0.8242500305175788,-1.0625076554421504,2.711007716477308,-0.1191288124622858,1.7676288734974435,0.44530014038085497,52.79189193376021,-26.918023283525827,0.9433788429798654,4,-0.06499958038330078,-1.1499996185302734,-1.5712499618530273,-1.3424997329711914,1.3600006103515625,4,0.047295677530674096,1.1098884515260887,20.625,1.2307751559812188,20.309999465942386,-1.4166686534900392,20.51499938964844,0.047295677530674096
4935,2004-04-19,20.46500015258789,20.68000030517578,20.350000381469727,20.600000381469727,1069400.0,-0.007276236730326069,1.2372870397310316,-2.0769095337304497,67.02354900658634,83.14290952554808,0.13905465882968926,-0.7952729723762566,-1.1358869001502327,-1.286867400854426,22.797939569508642,0.3299999237060547,1.213118943976255,0.5575003623962402,-1.179600600297789,2.2946013250902695,-0.3110501189507744,1.4260508437432549,0.5759937469482388,37.56351370191972,-39.92978681319724,0.8685504813470145,4,0.12249946594237926,-0.9875001907348633,-1.5187501907348633,-1.2899999618530273,2.3449993133544957,0,0.0456877331527481,-3.1818349960118404,20.614999771118164,1.1098884515260887,20.625,1.2307751559812188,20.309999465942386,0.0456877331527481
4936,2004-04-20,20.540000915527344,20.95499992370605,20.46500015258789,20.549999237060547,1046400.0,0.003664830802845964,-5.1250029802350365,0.07406151542124076,66.95279602354965,81.62816594104662,0.0917286607003156,-0.7325960787474948,-1.2168331652253066,-1.3606051372457841,24.33249124330064,0.4899997711181605,1.2223935534375308,0.5212511062622056,-1.06485244728297,2.107354659807381,-0.2718006705103839,1.3143028830347951,0.4820730922851517,51.74433562215049,-23.50406093567409,0.7930517767725884,4,0.047498703002926135,-1.0625009536743164,-1.5937509536743164,-1.3650007247924805,2.3599987030029297,1,0.060613382492286094,1.2372870397310316,20.46500015258789,-3.1818349960118404,20.614999771118164,1.1098884515260887,20.625,0.060613382492286094
4937,2004-04-21,20.450000762939453,20.549999237060547,20.225000381469727,20.5,1174800.0,-0.00438170148862338,3.333384196739656,5.0007630675314765,66.38297250661083,79.57960512980772,0.17155139068754366,-0.4963499576695014,-1.1365259390121807,-1.2702516851935357,25.253667003357954,0.3249988555908203,1.1433709706001167,0.32225093841552876,-1.0419472503301748,1.6864491271612323,-0.359848155957323,1.0043500327883805,0.5535317509838826,30.821989391999733,-42.10420555073995,0.6820990943728509,4,0.13749885559081676,-0.9150009155273438,-1.5262503623962402,-1.2750005722045898,2.424999237060547,2,0.06723716130572699,-5.1250029802350365,20.540000915527344,1.2372870397310316,20.46500015258789,-3.1818349960118404,20.614999771118164,0.06723716130572699
4938,2004-04-22,20.645000457763672,20.73500061035156,20.190000534057614,20.31999969482422,1211200.0,0.009535437043973527,1.158411578525974,-6.500114442664225,66.94561270499986,76.34750763819997,-0.04021915994193748,-0.5464932221366965,-1.3483402964588151,-1.4636009049331271,26.338305067619295,0.5450000762939453,1.0609001714136461,0.40750064849853374,-0.7212368331961336,1.536238130193201,-0.15686809234880172,0.9718693893458692,0.34036139214828864,59.477161663508994,-11.247671730897778,0.5643687408473345,4,-0.05750083923340199,-1.0875005722045898,-1.721250057220459,-1.4700002670288086,2.0749988555908168,3,0.05497700187528998,3.333384196739656,20.450000762939453,-5.1250029802350365,20.540000915527344,1.2372870397310316,20.46500015258789,0.05497700187528998
4939,2004-04-23,20.530000686645508,20.63500022888184,20.190000534057614,20.63500022888184,1043400.0,-0.005570344808344063,7.4762216167116415,-0.3230747561533966,56.594751642513074,71.98682722597947,0.036267556634062004,-0.31783707300616726,-1.2387817970879311,-1.3466445699893015,28.357592460222868,0.45499992370605824,0.9757177695637402,0.2100008010864265,-0.7256501615105151,1.145651763683368,-0.2578246802120461,0.6778262823848991,0.4375539125353036,44.44449985040437,-23.189701696500947,0.46782548129847146,4,0.05749893188476207,-0.9725008010864258,-1.606250286102295,-1.3550004959106445,2.909999847412106,4,0.07257670342346301,1.158411578525974,20.645000457763672,3.333384196739656,20.450000762939453,-5.1250029802350365,20.540000915527344,0.07257670342346301
4940,2004-04-26,20.459999084472656,20.489999771118164,20.36000061035156,20.415000915527344,227800.0,-0.0034097223493220197,1.47618528610361,-0.4285558583106122,50.88160628184112,68.00222536418157,0.050433258424753546,-0.14708322963143416,-1.173857593762044,-1.2777081906276209,29.76994074516489,0.17000007629394887,0.8621651277062199,0.07124919891357351,-0.662622220356667,0.805120618183814,-0.2956865107215485,0.4381849085486955,0.49010440899163044,35.29395631794202,-27.079368450123752,0.3669357096351204,4,0.06500053405761363,-0.9024991989135742,-1.5987486839294434,-1.284998893737793,2.9200000762939453,0,0.07404698752634964,7.4762216167116415,20.530000686645508,1.158411578525974,20.645000457763672,3.333384196739656,20.450000762939453,0.07404698752634964
4941,2004-04-27,20.690000534057614,21.049999237060547,20.53499984741211,20.55500030517578,1009400.0,0.011241518078048518,-4.885668821048272,3.0001271617496665,51.49256705591638,64.81309004954942,-0.1700123259779538,-0.3127875007047969,-1.3991149456748921,-1.503855615613677,30.28516466953768,0.5900001525878906,0.7145436139457502,0.2502506256103487,-0.41153724043505235,0.9120384916557498,-0.08064330741235182,0.5811445586330493,-0.595001220703125,58.13962256618596,0.19708343449166676,0.33089393302270137,4,-0.0700006484985316,-1.1325006484985316,-2.0212502479553187,-1.5150003433227504,2.359998703002937,1,0.10246490464778213,1.47618528610361,20.459999084472656,7.4762216167116415,20.530000686645508,1.158411578525974,20.645000457763672,0.10246490464778213
4942,2004-04-28,20.364999771118164,20.8799991607666,20.34000015258789,20.84000015258789,1195200.0,-0.015708108001470045,-1.0571405735129027,-3.518515378855403,41.96429179637737,60.6506071502275,0.1828380690379383,0.06392746708127817,-1.0727264227170572,-1.1802845042497268,30.63498808374794,0.5399990081787109,0.5556394447694366,-0.10550012588500834,-0.6842913370752122,0.4732910853051955,-0.39489573148011203,0.18389547971009534,-0.2509004592895536,20.34877918414181,-31.605054206145034,0.2893956055951026,4,0.25500011444091797,-0.807499885559082,-1.7199997901916504,-1.1899995803833008,2.870000839233395,2,0.12447826545067131,-4.885668821048272,20.690000534057614,1.47618528610361,20.459999084472656,7.4762216167116415,20.530000686645508,0.12447826545067131
4943,2004-04-29,20.19499969482422,20.7549991607666,20.03499984741211,20.475000381469727,1066200.0,-0.008347659131086371,-1.3999961853051597,0.5894746563763618,37.04501493200539,56.14257355004444,0.3189713532317455,0.28932193522523164,-0.8928080405859404,-1.0088850237479932,30.613725543824412,0.7199993133544922,0.4282806693722314,-0.30125017166137624,-0.766686255208576,0.16418591188582354,-0.5339682134349779,-0.06853212988777457,0.8549995422363281,15.763541243855139,-29.80168716508239,0.23271804177360045,4,0.3474998474121094,-0.5999994277954137,-1.5674996376037598,-1.0199995040893555,3.4799995422363317,3,0.13270613249192764,-1.0571405735129027,20.364999771118164,-4.885668821048272,20.690000534057614,1.47618528610361,20.459999084472656,0.13270613249192764
4944,2004-04-30,20.104999542236328,20.57999992370605,20.07999992370605,20.13999938964844,1351400.0,-0.004456556273727319,-10.764832600304196,0.12499914850717544,34.31580959325778,52.50838028189683,0.36768622102982107,0.4222352035540027,-0.7847043192617456,-0.9120867479936763,30.370328413796877,0.5,0.3332964475525415,-0.40475034713745117,-0.7997654060175314,-0.009735288257370911,-0.6022578765774895,-0.20724281769741282,0.9246997070312517,6.896525804657316,-32.326282765494085,0.19750752944004013,4,0.4375,-0.31749916076660156,-1.5487494468688965,-0.9299993515014648,3.6949996948242223,4,0.13006713905288092,-1.3999961853051597,20.19499969482422,-1.0571405735129027,20.364999771118164,-4.885668821048272,20.690000534057614,0.13006713905288092
4945,2004-05-03,20.614999771118164,20.68000030517578,20.024999618530273,20.1299991607666,1662400.0,0.025366836134983917,1.1300777203679466,-13.85722070844546,51.96078798028622,50.8426016104231,-0.13276009753073836,-0.06262251798873564,-1.2722357338683032,-1.4127332367944447,29.568366693490923,0.6550006866455078,0.23004603527238743,0.08724985122680806,-0.2913555791102347,0.4658552815638508,-0.10205286394171509,0.2765525663953312,0.3948054901123079,57.56101191860735,17.42171427424929,0.18930271516852168,5,-0.0775003433227539,-0.6700000762939453,-2.0625,-1.4399995803833008,2.8350009918212855,0,0.13703617726434847,-10.764832600304196,20.104999542236328,-1.3999961853051597,20.19499969482422,-1.0571405735129027,20.364999771118164,0.13703617726434847
4946,2004-05-04,20.520000457763672,20.7549991607666,20.274999618530273,20.424999237060547,1207400.0,-0.004608261673986869,-1.4303746124948091,0.19587855906874313,54.303291343075855,49.50041481447477,-0.045702288139867875,0.04201300070809566,-1.1486382528778272,-1.304845851534246,28.765293602779074,0.4799995422363281,0.1338614239040936,-0.012499523162841086,-0.38804850551089487,0.3630494591852127,-0.20027401433686975,0.17527496801118758,0.45041257775879373,57.894865994744194,14.801459113892882,0.18777449117402764,5,0.01749897003173828,-0.41750049591064453,-1.8512506484985352,-1.3450002670288086,2.7849998474121094,1,0.13937615200787468,1.1300777203679466,20.614999771118164,-10.764832600304196,20.104999542236328,-1.3999961853051597,20.19499969482422,0.13937615200787468
4947,2004-05-05,20.864999771118164,21.100000381469727,20.274999618530273,20.549999237060547,1449400.0,0.016812831659755778,1.1019080732906186,3.31575248955991,54.85828880928316,48.15737882606181,-0.36391257340574157,-0.2998515018338388,-1.4602796816172088,-1.6368159901452088,27.815044892971596,0.8250007629394531,0.10021304236197892,0.32074975967407227,-0.0814061899779226,0.7229057093260671,0.11967178484807661,0.5218277345000679,-0.8400001525878906,78.13949362147584,34.89760205211145,0.20107797482599737,5,-0.30249977111816406,-0.5774993896484375,-1.898749828338623,-1.6899995803833008,2.2299995422363246,2,0.10472079989988381,-1.4303746124948091,20.520000457763672,1.1300777203679466,20.614999771118164,-10.764832600304196,20.104999542236328,0.10472079989988381
4948,2004-05-06,21.729999542236328,21.940000534057614,21.299999237060547,21.59000015258789,5373600.0,0.04145697486733346,1.285713312579631,0.4444417533045516,66.7669003860012,49.28761757533827,-1.1832513611907416,-1.144371312195677,-2.2874688126630858,-2.4859396241676457,27.05072935663189,1.0750007629394496,0.08295139943279395,1.1354995727539077,0.47200883984834263,1.7989903056594727,0.8037542063011252,1.4672449392066902,-1.683499908447267,89.0338960092112,45.05849310956936,0.33174536645278224,5,-0.7474994659423828,-1.0224990844726562,-2.763749599456787,-2.554999351501465,2.1850013732910156,3,0.06925913943025996,1.1019080732906186,20.864999771118164,-1.4303746124948091,20.520000457763672,1.1300777203679466,20.614999771118164,0.06925913943025996
4949,2004-05-07,21.46999931335449,22.225000381469727,21.364999771118164,21.530000686645508,3060600.0,-0.01196503609567412,-5.370364091043954,-0.42858310626705537,64.62879477336996,50.81508296328592,-0.8670718420903825,-0.8765435621346889,-1.9946398508620113,-2.2109349437322585,26.23790886438725,0.8600006103515625,0.06965177945077272,0.8419993400573702,0.0752057533219066,1.6087929267928338,0.4586025466896366,1.2253961334251038,-1.347759643554685,65.6817815323632,20.03215374854703,0.3833967933677323,5,-0.34499931335448863,-0.5124988555908168,-2.5037493705749476,-2.2949991226196254,2.3900012969970703,4,0.10270144360622013,1.285713312579631,21.729999542236328,1.1019080732906186,20.864999771118164,-1.4303746124948091,20.520000457763672,0.10270144360622013
4950,2004-05-10,21.45499992370605,21.53499984741211,21.049999237060547,21.065000534057614,2195600.0,-0.0006986208722935539,-1.3095158082124985,-6.499841057918109,63.555533201128206,52.15541253497612,-0.7778924406027024,-0.8578790737945923,-1.9490493589343636,-2.1758363347187633,24.932479545233964,0.4850006103515625,0.04046017478307107,0.7967499732971142,-0.05043886870619474,1.643938815300423,0.37315555229545794,1.2203443942987704,-1.2065946112060537,60.5128124871619,14.988294709484158,0.42359442100165495,5,-0.32999992370605113,-0.39249992370605113,-2.486249446868893,-2.279999732971188,2.43499946594239,0,0.10929850019544696,-5.370364091043954,21.46999931335449,1.285713312579631,21.729999542236328,1.1019080732906186,20.864999771118164,0.10929850019544696
4951,2004-05-11,21.55500030517578,21.684999465942386,21.38999938964844,21.4950008392334,1699200.0,0.004660935997451876,-1.1851666089758202,0.1538450252357291,66.32199180037821,54.86182364653177,-0.8295221583969443,-0.9233088108235279,-2.0097347447394327,-2.256149496575052,24.474558002021496,0.2950000762939453,0.0575971684588481,0.8447503089904771,-0.08869524006248497,1.7781958580434392,0.37802753446399606,1.3114730835169581,-1.1879992885376005,65.64103517149503,17.502579070474567,0.46672277452648137,5,-0.43000030517578125,-0.43249988555908203,-2.3737502098083496,-2.380000114440918,2.5399990081787074,1,0.08791465696748979,-1.3095158082124985,21.45499992370605,-5.370364091043954,21.46999931335449,1.285713312579631,21.729999542236328,0.08791465696748979
4952,2004-05-12,21.584999084472656,21.674999237060547,21.38999938964844,21.475000381469727,2008400.0,0.0013917317964347031,-1.0357082036226175,1.8333280350955272,64.5962464340887,57.923071591207695,-0.7467986519902148,-0.8989814671084773,-2.005706958706945,-2.263771502404534,25.120168763935073,0.2849998474121058,0.10025921679309135,0.8109991073608391,-0.17974512073071836,1.8017433354523966,0.3156269933150604,1.3063712214066179,-1.106518105944584,45.53185756096611,-1.1239008608708048,0.4953721140457783,5,-0.45999908447265625,-0.45999908447265625,-2.3824992179870605,-2.409998893737793,2.035001754760742,2,0.07968502634500552,-1.1851666089758202,21.55500030517578,-1.3095158082124985,21.45499992370605,-5.370364091043954,21.46999931335449,0.07968502634500552
4953,2004-05-13,21.8700008392334,21.96999931335449,21.53499984741211,21.600000381469727,1064800.0,0.013203695475982657,-1.1749890327871801,2.454578557680637,69.76399536835424,61.861758899551745,-0.8596122096680574,-1.1446134442706537,-2.2449317550961823,-2.5261087599369425,25.83905648718275,0.43499946594237926,0.13622740541809364,1.0337508201599128,-0.06782629214836788,2.1353279324681935,0.48296226400577424,1.5845393763140514,-1.2867286965288258,69.78730242728139,21.907848949788644,0.5507885561541396,5,-0.7450008392333984,-0.7450008392333984,-2.4537506103515625,-2.6150007247924805,1.8299999237060511,3,0.056012731006553906,-1.0357082036226175,21.584999084472656,-1.1851666089758202,21.55500030517578,-1.3095158082124985,21.45499992370605,0.056012731006553906
4954,2004-05-14,21.59000015258789,21.895000457763672,21.4950008392334,21.80500030517578,1407400.0,-0.0128029572885614,1.0253121770790077,-0.7962955113804943,65.69444930111611,63.38772126853285,-0.38756881296595935,-0.8303978820646449,-1.9262995966721164,-2.2217280828160213,26.353219088100488,0.39999961853027344,0.22258480921335533,0.7050001144409173,-0.44076085471325754,1.850761083595092,0.13211962986382986,1.2778805990180047,-0.9082243155574083,58.69574682022227,8.843265756344536,0.572880484577088,5,-0.3400001525878906,-0.4650001525878906,-2.0325002670288086,-2.2725000381469727,2.45999908447266,4,0.10768877936579191,-1.1749890327871801,21.8700008392334,-1.0357082036226175,21.584999084472656,-1.1851666089758202,21.55500030517578,0.10768877936579191
4955,2004-05-17,21.399999618530273,21.625,21.225000381469727,21.540000915527344,1104000.0,-0.00880039521606224,1.5806471460477822,0.6511683611007612,59.97189340711273,64.01756594231472,-0.08326174141753029,-0.5973862677378534,-1.7048817520160569,-2.010999130485466,27.049484300615866,0.39999961853027344,0.34237686198254025,0.46824960708618235,-0.6816485491763657,1.6181477633487305,-0.10669947104509347,1.0431986852174582,-0.6256303088334363,23.489864155619504,-24.26863958764137,0.5749490781312746,5,-0.14999961853027344,-0.27499961853027344,-1.7187495231628418,-2.03749942779541,2.380001068115238,0,0.11495331942394849,1.0253121770790077,21.59000015258789,-1.1749890327871801,21.8700008392334,-1.0357082036226175,21.584999084472656,0.11495331942394849
4956,2004-05-18,21.78499984741211,21.825000762939453,21.270000457763672,21.520000457763672,1052800.0,0.01799066522171633,2.2173816895179126,-1.8928352474761925,69.61325617530318,65.65700676076138,-0.30167570569782853,-0.9321223398246801,-2.042059892434093,-2.3729015973473793,27.40042290954112,0.5550003051757812,0.5001484275967236,0.7909998893737793,-0.4035340843092641,1.9855338630568227,0.1937329025322576,1.388266876215301,-0.9235926734088977,75.16782131830017,22.95314534114405,0.5972669868415215,5,-0.14750003814697266,-0.6599998474121094,-1.953749656677246,-2.359999656677246,2.639999389648441,1,0.09662609855314686,1.5806471460477822,21.399999618530273,1.0253121770790077,21.59000015258789,-1.1749890327871801,21.8700008392334,0.09662609855314686
4957,2004-05-19,21.825000762939453,22.05500030517578,21.75,21.940000534057614,2916600.0,0.0018361678130602854,-1.3018778295198543,-0.4339623999539222,73.35243960156649,66.38873334026864,-0.21364701013830967,-0.9105124260195971,-2.0229553417223585,-2.3883796035895486,28.51589031849168,0.30500030517578125,0.5806354794510504,0.7622508049011216,-0.45844142160699874,1.982943031409242,0.15190469164706144,1.3725969181551818,-0.8817779964882497,72.28920923156824,14.824919955980235,0.6103461132540594,5,-0.1875009536743164,-0.7000007629394531,-1.9537506103515625,-2.3600006103515625,2.504999160766598,2,0.10400909374856337,2.2173816895179126,21.78499984741211,1.5806471460477822,21.399999618530273,1.0253121770790077,21.59000015258789,0.10400909374856337
4958,2004-05-20,21.780000686645508,21.96999931335449,21.674999237060547,21.850000381469727,1093200.0,-0.002061859093739793,-1.107123881146008,0.6086942099414714,74.31060036884612,67.46448951754378,-0.1797064350252633,-0.8180637073757921,-1.8983277632348035,-2.321903096624922,29.29273452158176,0.29500007629394176,0.6704294304448375,0.6605007171630852,-0.5837236548900364,1.9047250892162069,0.03838853113652618,1.2826129031896443,-0.7598712632931921,66.86751279417409,2.882536136949973,0.62211218602656,5,-0.22750091552734375,-0.6550006866455078,-1.8550004959106445,-2.315000534057617,2.635000228881836,3,0.08448117973274871,-1.3018778295198543,21.825000762939453,2.2173816895179126,21.78499984741211,1.5806471460477822,21.399999618530273,0.08448117973274871
4959,2004-05-21,22.020000457763672,22.03499984741211,21.770000457763672,21.8799991607666,1168000.0,0.011019272890350207,2.1176384790584435,-2.000027247956403,72.12598709010787,68.41676217187484,-0.3726746697943497,-0.9915502635399207,-2.055720176158843,-2.5449601730583424,30.142143174722257,0.2649993896484375,0.7482806855065576,0.8260004997253425,-0.44768744248153425,2.0996884419322193,0.18915652862190413,1.4628444708287809,-0.9275787769243102,95.78315052658914,29.705602957562263,0.6368439711034384,5,-0.38000011444091797,-0.8950004577636719,-2.0425004959106445,-2.5550003051757812,2.6849994659423793,4,0.07629429020213552,-1.107123881146008,21.780000686645508,-1.3018778295198543,21.825000762939453,2.2173816895179126,21.78499984741211,0.07629429020213552
4960,2004-05-24,21.975000381469727,22.075000762939453,21.84000015258789,22.075000762939453,1015400.0,-0.0020436001525185876,3.699994277975929,-0.7142818217735453,73.27998457032186,69.18987247964635,-0.27508342539711705,-0.8719351546510907,-1.935959101756584,-2.4766403635489453,31.05673609775352,0.2350006103515625,0.7099841775172564,0.7052503585815444,-0.5648327352268403,1.975333452389929,0.07020881167735382,1.340291905485735,-0.8146239785925431,87.57759707334641,19.619607470516286,0.6350415469041923,5,-0.3249998092651367,-0.8500003814697266,-1.9675002098083496,-2.510000228881836,2.2600002288818324,0,0.09442542978704815,2.1176384790584435,22.020000457763672,-1.107123881146008,21.780000686645508,-1.3018778295198543,21.825000762939453,0.09442542978704815
4961,2004-05-25,22.809999465942386,22.834999084472656,21.899999618530273,22.045000076293945,2017000.0,0.037997682365310315,1.2944810832822367,-7.649964714184933,76.9017813519956,70.55715413719157,-1.02067434326408,-1.6231874475572674,-2.668995217978548,-3.281710621162386,31.398715578411657,0.9349994659423828,0.7196693721079441,1.434249496459966,0.02198616459158842,2.8465128283283434,0.7281178305257789,2.140381162394153,-1.5857456243496486,97.8448601880386,29.88696509285643,0.7061316659341887,5,-0.779999732971195,-1.3800001144409215,-2.777499675750736,-3.3449993133544957,1.215000152587887,1,0.04252526275379509,3.699994277975929,21.975000381469727,2.1176384790584435,22.020000457763672,-1.107123881146008,21.780000686645508,0.04252526275379509
4962,2004-05-26,22.899999618530273,22.899999618530273,22.53499984741211,22.65500068664551,950800.0,0.003945644660021452,1.9796029583495522,0.32026029719756044,70.59857795173735,70.64988553534525,-1.0108242235708076,-1.5953274611604087,-2.662588590607527,-3.337282320135955,32.335945008189604,0.36499977111816406,0.7433721616205204,1.3974996566772475,-0.08603995703294842,2.8810392703874435,0.6557298498221513,2.1392694635323437,-1.5468861575071422,100.0,33.27432240576282,0.7417698068550973,5,-0.8374996185302734,-1.4375,-2.867499828338623,-3.434999465942383,0.8900012969970703,2,0.06659387091414071,1.2944810832822367,22.809999465942386,3.699994277975929,21.975000381469727,2.1176384790584435,22.020000457763672,0.06659387091414071
4963,2004-05-27,22.875,23.0,22.670000076293945,22.70000076293945,943600.0,-0.001091686416887283,-1.8085026946302187,0.7142857142857392,76.96736861450422,71.9024321257217,-0.9256114098802755,-1.4327101767876194,-2.5556039514597586,-3.2867513649915736,34.159537488369075,0.3299999237060547,0.7525713213490803,1.2385000228881822,-0.23186017684242088,2.7088602226187852,0.5033199230228789,1.9736801227534855,-1.3671979232261542,89.83739459181173,22.03040465450654,0.7351800998653023,5,-0.7624998092651367,-1.3625001907348633,-2.8137502670288086,-3.4099998474121094,1.5699996948242188,3,0.0636065540417945,1.9796029583495522,22.899999618530273,1.2944810832822367,22.809999465942386,3.699994277975929,21.975000381469727,0.0636065540417945
4964,2004-05-28,22.71999931335449,22.95000076293945,22.63999938964844,22.92499923706055,867600.0,-0.00677598630144316,1.4313549496989537,-1.1714332425068288,73.04186018071496,73.35465065612195,-0.6632069707519754,-1.1296743820391164,-2.3140544988776988,-3.104945392744458,36.04847176332272,0.3100013732910085,0.770987780547582,0.9527493476867654,-0.4049477617784447,2.3104464571519756,0.2739007929541586,1.6315979024193723,-1.0331334857935026,75.86200659679601,6.837722153279245,0.6788485547326052,5,-0.5849990844726527,-1.207499504089352,-2.647499561309811,-3.254999160766598,1.4200000762939524,4,0.07460394601229403,-1.8085026946302187,22.875,1.9796029583495522,22.899999618530273,1.2944810832822367,22.809999465942386,0.07460394601229403
4965,2004-06-01,23.440000534057614,23.459999084472656,22.67499923706055,22.71999931335449,1983400.0,0.03169019553094432,1.0657936344608179,-3.5122023837213496,78.00888885865845,74.28749873205032,-1.1883725888082388,-1.715117028926123,-2.9254279706264263,-3.791447032243024,38.02975865925235,0.7849998474121058,0.7653068408149828,1.5315005302429157,0.0931349129596768,2.9698661475261545,0.8123177216012962,2.250683338884535,-1.5955586058039444,98.71804120118966,28.056858531619454,0.7191828086416189,6,-0.8725013732910121,-1.6975011825561488,-3.367500782012936,-3.975000381469723,0.9949989318847727,1,0.05396754952332161,1.4313549496989537,22.71999931335449,-1.8085026946302187,22.875,1.9796029583495522,22.899999618530273,0.05396754952332161
4966,2004-06-02,23.3799991607666,23.63999938964844,23.239999771118164,23.47500038146973,1378600.0,-0.002559785491635602,-1.1333312988281439,-0.13194591616157827,76.43588820204488,74.63010413210347,-0.9815474970372442,-1.5071374677205434,-2.7612204603899,-3.6963581674780244,40.03309343130282,0.399999618530277,0.7983158486799269,1.3284992218017564,-0.0972529145614196,2.7542513581649324,0.6156231536201666,2.041375289983346,-1.309379230642275,76.47055777456313,2.5220136211116113,0.7128760681815883,6,-0.7224998474121094,-1.547499656677246,-3.338749408721924,-3.914999008178711,1.1400012969970703,2,0.0365697810211949,1.0657936344608179,23.440000534057614,1.4313549496989537,22.71999931335449,-1.8085026946302187,22.875,0.0365697810211949
4967,2004-06-03,23.04999923706055,23.375,23.040000915527344,23.28000068664551,943600.0,-0.014114625130518199,-1.6800131226586354,2.421036781239871,67.15111782132276,73.83460607126754,-0.5135086456562732,-1.0593638636101268,-2.32724981396942,-3.3298795566258512,41.32347419028236,0.3399982452392578,0.8731365492601988,0.8892493247985875,-0.4877161068528082,2.2662147564499833,0.2007666089728879,1.5777320406242872,-0.7282785934123659,40.99998474121094,-32.0921137381672,0.6884827158256983,6,-0.34499931335449574,-1.217499732971195,-2.9612493515014684,-3.58499908447266,1.360000610351559,3,0.04229936719052407,-1.1333312988281439,23.3799991607666,1.0657936344608179,23.440000534057614,1.4313549496989537,22.71999931335449,0.04229936719052407
4968,2004-06-04,23.23500061035156,23.3700008392334,23.0049991607666,23.229999542236328,1085200.0,0.008026090213207437,1.654542932445554,-0.021743637373830824,74.588908542058,74.10826401037312,-0.5256959870649709,-1.1866746683109817,-2.4097899169872967,-3.482225287833696,41.506289540805966,0.3650016784667969,0.8886478361755934,0.9990006446838358,-0.44186004986035954,2.439861339228031,0.2785702974117399,1.7194309919559316,-0.7023553673433334,59.50012207031179,-14.776322194999665,0.7204303472720974,6,-0.4950008392333949,-1.4025011062622035,-3.146250724792477,-3.7700004577636683,1.3850002288818395,4,0.02388639081543742,-1.6800131226586354,23.04999923706055,-1.1333312988281439,23.3799991607666,1.0657936344608179,23.440000534057614,0.02388639081543742
4969,2004-06-07,23.67499923706055,23.75,23.29999923706055,23.375,1249400.0,0.01893688896711132,-1.0000000000000158,59.9870327994331,81.6411354524074,75.0372807750493,-0.7892419513837403,-1.5315327478717293,-2.753964175926125,-3.8834847334555853,41.52545934074919,0.514999389648441,0.9065388346383827,1.3287492752075245,-0.20007817302227693,2.857576723437326,0.5643355510926256,2.0931629993224234,-0.9651773305898921,93.02318979436166,11.813551442078136,0.7644137241149004,6,-0.8499994277954137,-1.7874994277954137,-3.606249332427982,-4.20999908447266,1.5300006866455007,0,0.03252377962311903,1.654542932445554,23.23500061035156,-1.6800131226586354,23.04999923706055,-1.1333312988281439,23.3799991607666,0.03252377962311903
4970,2004-06-08,23.79999923706055,23.84000015258789,23.53499984741211,23.6299991607666,962600.0,0.005279831215551978,1.439983825806993,0.5666683620919905,80.2098596398518,75.40484502925554,-0.7019602082598979,-1.5513837981120595,-2.7863203777185994,-3.9746929292181328,42.40711690317036,0.30500030517578125,0.9374930561974679,1.3364993095398,-0.26260226232234274,2.9356008814019425,0.5369485236087286,2.136050095470871,-0.9029452737546109,95.20947688456143,12.688840769467177,0.7995507859310715,6,-0.6124992370605504,-1.8674993515014684,-3.634999275207523,-4.33499908447266,0.9650001525878906,1,0.01428572115491722,-1.0000000000000158,23.67499923706055,1.654542932445554,23.23500061035156,-1.6800131226586354,23.04999923706055,0.01428572115491722
4971,2004-06-09,23.45000076293945,23.78499984741211,23.45000076293945,23.78499984741211,937400.0,-0.014705818711796215,1.0000000000000213,-1.9705819654657653,72.29080652841654,75.59287042666432,-0.28120175170165496,-1.108996281498726,-2.3646942196279817,-3.587245803182931,43.06136220227764,0.34999847412110086,0.9682762192469738,0.891750812530514,-0.7052601272937054,2.4887617523547334,0.09324534261840611,1.690256282442622,-0.3643575617771191,53.29354174804255,-29.26049759407453,0.798505469912109,6,-0.2100009918212855,-1.3925008773803675,-3.208751201629635,-3.985000610351559,1.2349987030029368,2,0.04200420771668534,1.439983825806993,23.79999923706055,-1.0000000000000158,23.67499923706055,1.654542932445554,23.23500061035156,0.04200420771668534
4972,2004-06-10,23.30500030517578,23.415000915527344,22.940000534057614,23.040000915527344,1276200.0,-0.006183388189599848,-1.0430117230120353,-0.7910451160354285,70.36047098513389,74.85877069006763,-0.08125523844744365,-0.8733055133540581,-2.150853219432392,-3.4116465618356457,43.23032522484067,0.5100002288818359,1.0049784873582013,0.660750293731688,-0.9004305925443248,2.221931180007701,-0.11984014940631837,1.4413407368696944,0.5349998474121094,40.5555473139224,-42.165850842838694,0.7805904431380055,6,-0.06500053405761719,-1.2475004196166992,-2.9850006103515625,-3.8400001525878906,1.6350002288818324,3,0.05213474090013426,1.0000000000000213,23.45000076293945,1.439983825806993,23.79999923706055,-1.0000000000000158,23.67499923706055,0.05213474090013426
4973,2004-06-14,23.09499931335449,23.29999923706055,22.84000015258789,23.209999084472656,1082200.0,-0.009010984298277513,2.118637054278551,-0.43396239995394903,64.46834804190101,73.90615823019941,0.1824176414611962,-0.5974571156330697,-1.8707759275553144,-3.1731548049402925,42.96375027376364,0.4650001525878906,0.9485529495964222,0.38949937820434144,-1.1395725417504927,1.9185712981591756,-0.3750365817730774,1.1540353381817603,0.7270008468627971,25.4999160766598,-53.273749513366326,0.7645359599774179,6,0.16250038146973012,-0.6499996185302699,-2.6699991226196254,-3.619998931884762,0.5250015258789098,0,0.056938756144375935,-1.0430117230120353,23.30500030517578,1.0000000000000213,23.45000076293945,1.439983825806993,23.79999923706055,0.056938756144375935
4974,2004-06-15,23.915000915527344,24.045000076293945,23.334999084472656,23.44499969482422,1844600.0,0.03550559110424811,-1.05796660769571,-4.08697527076099,71.6035521684922,73.19445415351427,-0.5031592116447889,-1.301050089369248,-2.6147247563267655,-3.965196636995195,43.118643172099596,0.9500007629394567,0.9551620307263207,1.093250942230224,-0.4322557640723339,2.6187576485327817,0.330497589078945,1.8560042953815028,-1.0750007629394531,89.21168722013022,11.074472604180059,0.7627533531512786,6,-0.4725008010864258,-1.3675012588500977,-3.070000648498535,-4.020000457763672,-0.720001220703125,1,0.029479401911639336,2.118637054278551,23.09499931335449,-1.0430117230120353,23.30500030517578,1.0000000000000213,23.45000076293945,0.029479401911639336
4975,2004-06-16,23.86000061035156,23.95499992370605,23.690000534057614,23.94499969482422,735800.0,-0.0022998245063864386,4.047629427793257,-0.1808486461918133,64.15094048617264,71.8294599628618,-0.42724606733559867,-1.1091709646065624,-2.496282671985515,-3.8750873035773914,44.02510152744409,0.2649993896484375,0.9519257550823212,0.9152505874633761,-0.5217104563775692,2.3522116313043213,0.19677006554290344,1.6337311093838487,-1.0200004577636683,84.64734625265298,8.63111094488481,0.7184805219204732,6,-0.417500495910641,-1.3125009536743129,-2.818750381469723,-3.8225002288818324,-0.735000610351559,2,0.05637046433146242,-1.05796660769571,23.915000915527344,2.118637054278551,23.09499931335449,-1.0430117230120353,23.30500030517578,0.05637046433146242
4976,2004-06-17,23.88999938964844,24.104999542236328,23.55500030517578,24.09499931335449,1116200.0,0.0012572832577324444,3.888873818505489,2.4117897854768824,63.56162794404209,71.43062775427505,-0.42163259990004676,-1.0259854273347528,-2.466663500672567,-3.8708034028831015,44.76920231306123,0.5499992370605469,0.9751769959266312,0.8399993896484403,-0.546779968159953,2.2267787474568337,0.14660971074424367,1.533389068552637,-1.0258992385864296,83.00393230643068,9.607504850587915,0.6933896789041961,6,-0.4174995422363317,-1.2249994277954137,-2.796249389648441,-3.8524990081787145,-0.764999389648441,3,0.03662620436813979,4.047629427793257,23.86000061035156,-1.05796660769571,23.915000915527344,2.118637054278551,23.09499931335449,0.03662620436813979
4977,2004-06-18,24.09499931335449,24.32500076293945,23.57999992370605,23.70499992370605,1316200.0,0.008580993258412217,-1.3281298428820065,-1.9024367550871062,65.92686844038286,70.46817885408893,-0.5171996259916796,-1.1090654769466575,-2.6150429351174083,-4.038224141398999,45.34211674349036,0.7450008392333984,0.914102359368762,0.9314993858337353,-0.4037515428861411,2.2667503145536116,0.2638739214737953,1.5991248501936752,-1.1812631866455057,84.5116932625024,12.649868316822165,0.6676254643599384,6,-0.5124988555908168,-1.3199987411498988,-2.971249103546139,-4.057498931884762,-1.0699996948242152,4,0.024486414999019823,3.888873818505489,23.88999938964844,4.047629427793257,23.86000061035156,-1.05796660769571,23.915000915527344,0.024486414999019823
4978,2004-06-21,23.6200008392334,23.84499931335449,23.5,23.56999969482422,1000600.0,-0.01971357076809821,-2.6315615118204714,0.12820826323408585,60.84338789114424,68.15731801394857,0.020287821005055662,-0.5155852217667842,-2.0908387455286572,-3.524594124320494,46.07632986112437,0.5949993133544886,0.8505866560974731,0.36450090408325053,-0.8137041855063671,1.5427059936728682,-0.2246016407115583,0.9536034488780594,-0.621588834350586,28.788007228646507,-40.80938883861995,0.589102544794808,6,-0.03750038146972656,-0.8450002670288086,-2.4950008392333984,-3.582500457763672,-0.6050014495849574,0,0.05588482844723974,-1.3281298428820065,24.09499931335449,3.888873818505489,23.88999938964844,4.047629427793257,23.86000061035156,0.05588482844723974
4979,2004-06-22,23.70000076293945,23.72500038146973,23.40500068664551,23.70000076293945,1389400.0,0.0033869568528197558,11.800183108259123,0.0,53.70370672261555,65.21218991203345,-0.06234938161295389,-0.48830613888977226,-2.1221066395930386,-3.5633487487113022,46.66749669284729,0.31999969482421875,0.8530524547738061,0.360500812530514,-0.6781011155089196,1.3991027405699477,-0.1588001514892028,0.8798017765502308,-0.6219934325732375,32.06522302501269,-32.45035622959376,0.5193009640197161,6,-0.1175003051757777,-0.9250001907348597,-2.5750007629394496,-3.662500381469723,-0.24500083923339844,1,-0.0033755240983430745,-2.6315615118204714,23.6200008392334,-1.3281298428820065,24.09499931335449,3.888873818505489,23.88999938964844,-0.0033755240983430745
4980,2004-06-23,24.04999923706055,24.05500030517578,23.45000076293945,23.45000076293945,1108400.0,0.014767867630975262,-1.0166702694454568,100.0,58.81579667247741,63.71496659470687,-0.4170089470328442,-0.7113516768926864,-2.4199132552879696,-3.872362385540658,47.370853333196,0.6049995422363317,0.8245952250344217,0.6067493438720746,-0.2579338026670044,1.4714324904111535,0.1744077706025351,1.039090917141614,-0.8971723007399426,70.10853227461725,6.811669851489192,0.43234157326953937,6,-0.46749877929687855,-1.2749986648559606,-2.8624992370605504,-4.012498855590824,-0.8449993133544993,2,-0.035550917644886826,11.800183108259123,23.70000076293945,-2.6315615118204714,23.6200008392334,-1.3281298428820065,24.09499931335449,-0.035550917644886826
4981,2004-06-24,23.78000068664551,24.040000915527344,23.684999465942386,24.040000915527344,813000.0,-0.011226551308948785,1.7307779774786067,-0.4333348168304761,59.759388219814475,62.53706850967138,-0.10647404387936632,-0.38467977967115985,-2.0889844345906035,-3.5579024523220717,47.20892859718073,0.36499977111816406,0.7169442663445302,0.28825073242187926,-0.5346856478581365,1.111187112701895,-0.12321745771813042,0.699718922561889,-0.5568433207277721,40.76086618499238,-24.30895452705296,0.4114681901400083,6,-0.1975002288818395,-0.9825000762939489,-2.5925006866455114,-3.742500305175785,-0.15500068664551137,3,-0.027544182831472752,-1.0166702694454568,24.04999923706055,11.800183108259123,23.70000076293945,-2.6315615118204714,23.6200008392334,-0.027544182831472752
4982,2004-06-25,24.42499923706055,24.42499923706055,23.729999542236328,23.82500076293945,2987400.0,0.027123571563951288,1.316671541014442,-2.307684407438712,64.16667347863722,62.503549113753174,-0.643571692607221,-0.9587256353044005,-2.657692753666975,-4.157271370873605,47.118962622151415,0.6949996948242223,0.6281827077062019,0.8569993019104025,-0.016146243410638306,1.7301448472314434,0.42042652924988033,1.2935720745709247,-1.135731267321507,100.0,32.8118235766613,0.4365727726605209,6,-0.5450000762939489,-1.3750000000000036,-3.043749332427982,-4.387498855590824,-0.39499855041503906,4,-0.05322412600480397,1.7307779774786067,23.78000068664551,-1.0166702694454568,24.04999923706055,11.800183108259123,23.70000076293945,-0.05322412600480397
4983,2004-06-28,24.32999992370605,24.75,24.20499992370605,24.415000915527344,1655200.0,-0.0038894295321145744,-2.2537221656028716,-0.1416686799842368,58.49548296569177,61.047096980108684,-0.39667962263054335,-0.789616396711132,-2.496089132353145,-4.017609799045978,47.0309620642405,0.5450000762939489,0.5869994012772928,0.6892499923706019,-0.18323752999933518,1.561737514740539,0.25300623118563337,1.1254937535555705,-0.9498734525812864,68.77321258652171,4.652519526628765,0.43624376118496866,6,-0.25249958038329723,-1.1175003051757777,-2.9487500190734828,-4.292499542236325,-0.2399997711181605,0,-0.053637497298314574,1.316671541014442,24.42499923706055,1.7307779774786067,23.78000068664551,-1.0166702694454568,24.04999923706055,-0.053637497298314574
4984,2004-06-29,24.415000915527344,24.5,24.22500038146973,24.270000457763672,1485000.0,0.0034936700406016374,-1.3404162067398626,-1.7058678335015556,58.0603212949389,60.37036151441605,-0.45069198228365437,-0.7811722989299952,-2.5118024741268172,-4.051731677844106,47.033351088873296,0.2749996185302699,0.5678122702959953,0.6895009040832534,-0.1343405636410111,1.5133423718075178,0.27758017022112114,1.1014216379453856,-0.8978870915150559,74.23082453262602,13.462566009521936,0.4119207338621315,6,-0.33750057220458984,-1.1550006866455078,-3.0762510299682617,-4.377500534057617,-0.6100006103515625,1,-0.05734185842231676,-2.2537221656028716,24.32999992370605,1.316671541014442,24.42499923706055,1.7307779774786067,23.78000068664551,-0.05734185842231676
4985,2004-06-30,24.70499992370605,24.70499992370605,24.28499984741211,24.399999618530273,1590400.0,0.011877902818110186,1.7540961052605657,2.1034437399699843,66.71106146749699,60.720298572577704,-0.6797003870786504,-1.024044854478138,-2.7228797813306223,-4.29096392152908,46.59638008408498,0.42000007629394176,0.6058075110703207,0.9162499427795368,-0.003909549398752432,1.836409434957826,0.4561701966903904,1.3763296888686831,-1.0645974820949924,95.77464284243125,32.653862978940694,0.46007974608914465,6,-0.6274995803832972,-1.4099998474121058,-3.322499752044674,-4.667499542236325,-1.8050003051757777,2,-0.05059704528881803,-1.3404162067398626,24.415000915527344,-2.2537221656028716,24.32999992370605,1.316671541014442,24.42499923706055,-0.05059704528881803
4986,2004-07-01,24.23500061035156,24.709999084472656,24.045000076293945,24.67499923706055,1227400.0,-0.0190244612348085,1.6078478304772874,-1.4426170047777873,61.39707876052073,60.216988608148576,-0.1739039850741051,-0.5130089345041178,-2.1802108742554687,-3.7913365657031726,45.717122248019514,0.6649990081787109,0.5209845115970602,0.40350055694579723,-0.5161452673066833,1.3231463811982778,-0.056322355180444816,0.8633234690720393,-0.48363841290160536,49.50988641930949,-15.785081372559823,0.45982291212624055,7,-0.15750026702880504,-0.9100008010864222,-2.847500324249264,-4.197500228881832,-1.1350002288818288,3,-0.04250054304539863,1.7540961052605657,24.70499992370605,-1.3404162067398626,24.415000915527344,-2.2537221656028716,24.32999992370605,-0.04250054304539863
4987,2004-07-02,24.024999618530273,24.38999938964844,23.84499931335449,24.19499969482422,1163800.0,-0.008665194410252597,-1.0566013970410935,0.38636501564897113,61.397078760520834,60.278509815857085,0.02807580631106177,-0.2384432450773062,-1.8955808111675054,-3.553905257873893,45.206428366349456,0.5450000762939524,0.4891433797692031,0.14474954605102397,-0.7008548616916528,0.9903539537937007,-0.2780526578203144,0.5675517499223623,0.7250003814697266,19.8895213928485,-48.355659299215965,0.42280220387133904,7,0.05250072479248047,-0.38249969482421875,-2.2950000762939453,-3.6700000762939453,-0.1949996948242223,4,-0.01664930800755382,1.6078478304772874,24.23500061035156,1.7540961052605657,24.70499992370605,-1.3404162067398626,24.415000915527344,-0.01664930800755382
4988,2004-07-06,23.790000915527344,24.30500030517578,23.790000915527344,24.03000068664551,1200200.0,-0.009781423797471267,-3.291665673254973,1.4117627259365848,48.211726594127214,59.668289801580606,0.323773192423527,0.04244264195664016,-1.5934314373517182,-3.297114901820432,44.720500016317395,0.5149993896484375,0.45259501799909074,-0.11799917221069478,-0.9091168550377731,0.6731185106163835,-0.5135580136242339,0.27755966920284436,0.9418990707397477,0.0,-62.883477033278496,0.3955588414135386,7,0.3099994659423828,-0.095001220703125,-2.027501106262207,-3.402501106262207,-0.010000228881832385,1,0.010088262374194468,-1.0566013970410935,24.024999618530273,1.6078478304772874,24.23500061035156,1.7540961052605657,24.70499992370605,0.010088262374194468
4989,2004-07-07,24.44499969482422,24.47500038146973,23.790000915527344,23.86000061035156,1839000.0,0.027532524341744358,1.1240278443131355,-2.437498509882438,57.142863796802395,59.482408370950054,-0.2396341152896575,-0.5817378704758376,-2.1685765478802423,-3.919825302756607,43.89886518603817,0.6849994659423864,0.40106959045206736,0.49849958419799734,-0.3193671260510378,1.3163662944470325,0.08956622907347978,0.9074329393225149,0.24922432861328403,71.19566118786592,10.6080765953796,0.4089333551245183,7,-0.22749996185302734,-0.75,-2.6324996948242188,-3.9499998092651367,-1.0650005340576172,2,-0.014522378673274994,-3.291665673254973,23.790000915527344,-1.0566013970410935,24.024999618530273,1.6078478304772874,24.23500061035156,-0.014522378673274994
4990,2004-07-08,24.13999938964844,24.545000076293945,24.114999771118164,24.28000068664551,1645000.0,-0.01247700179928235,-3.526306279174654,-0.23931883094017617,52.860417592336375,58.715856079008034,0.08881514247442723,-0.26346770615444726,-1.7833635883368224,-3.583343713008926,42.9785750857381,0.43000030517578125,0.39857393879597325,0.1764992713928244,-0.6426791038322861,0.9956776466179349,-0.23308991621973263,0.5860884590053814,0.5180557094726552,38.043388121341174,-18.894534034582172,0.40958918761255597,7,0.10000038146972301,-0.4274997711181676,-2.3162493705749547,-3.6224994659423864,-0.9949989318847692,3,-0.013877344363824262,1.1240278443131355,24.44499969482422,-3.291665673254973,23.790000915527344,-1.0566013970410935,24.024999618530273,-0.013877344363824262
4991,2004-07-09,24.434999465942386,24.5,23.9950008392334,24.149999618530273,1220000.0,0.012220384579646915,1.433725526243221,-2.035694336589445,53.81166820623362,57.56529993762986,-0.11566597995975414,-0.5068784416957577,-2.000484041016282,-3.8412348749063945,42.15216046953197,0.5049991607666016,0.44127233244946495,0.42224941253662607,-0.38529679592274846,1.2297956209960006,0.01847630830694058,0.8260225167663116,0.18833346583495825,85.43036653976304,30.659266086531126,0.40377310422968726,7,-0.1649990081787145,-0.639999389648441,-2.280000209808353,-3.6875000000000036,-0.7399997711181676,4,-0.06281972093151067,-3.526306279174654,24.13999938964844,1.1240278443131355,24.44499969482422,-3.291665673254973,23.790000915527344,-0.06281972093151067
4992,2004-07-12,24.520000457763672,24.57500076293945,24.1299991607666,24.31999969482422,1482600.0,0.0034786574045053698,1.870965360241229,0.7017574386636418,61.05652274364306,57.84985991295779,-0.20760584858849285,-0.5230021374290956,-1.9945346321882589,-3.888096263540433,42.81038659013503,0.445001602172848,0.438157742003753,0.44650039672851705,-0.3185525663295401,1.2115533597865742,0.06397391519949025,0.8290268782575438,0.069999193363671,92.99359033545088,33.492641337223986,0.38252648152902824,7,-0.2700004577636719,-0.7250003814697266,-2.275001049041748,-3.6825008392333984,-0.8400001525878906,0,-0.05791191067634471,1.433725526243221,24.434999465942386,-3.526306279174654,24.13999938964844,1.1240278443131355,24.44499969482422,-0.05791191067634471
4993,2004-07-13,24.40999984741211,24.57500076293945,24.32999992370605,24.5,900400.0,-0.004486158576588961,1.0416593817055362,-0.4499990463293216,58.65853669883115,57.91632829116804,-0.09506048199930461,-0.32615591840357183,-1.7875061886056756,-3.7350191618834145,43.76887071973273,0.24500083923339844,0.45202705033814183,0.27074975967407156,-0.35324598004488195,0.8947454993930251,-0.04124811018540697,0.5827476295335501,-0.6199989318847656,78.98077100635172,15.348055918004277,0.31199786985947764,7,-0.15999984741210938,-0.6149997711181641,-2.1412501335144043,-3.572500228881836,-0.10499954223632812,1,-0.02376075081244,1.870965360241229,24.520000457763672,1.433725526243221,24.434999465942386,-3.526306279174654,24.13999938964844,-0.02376075081244
4994,2004-07-14,24.6200008392334,24.65500068664551,24.29999923706055,24.32999992370605,1902000.0,0.008603072229988351,-1.0285664461423176,-3.222226931717074,57.19699505678456,56.85920980108888,-0.30499795884107783,-0.5066059513072432,-1.8931371957726206,-3.895814413677776,43.895969877570074,0.35500144958496094,0.39523366515622627,0.4455007553100572,-0.20427541576249553,1.0952769263826099,0.12061266977378082,0.7703888408463335,-0.8142999267578119,94.69699159032403,30.566352473861187,0.3248880855362772,7,-0.37000083923339844,-0.8250007629394531,-2.3337512016296387,-3.782501220703125,-0.5100002288818395,2,-0.03411860779668607,1.0416593817055362,24.40999984741211,1.870965360241229,24.520000457763672,1.433725526243221,24.434999465942386,-0.03411860779668607
4995,2004-07-15,25.20499992370605,25.604999542236328,24.32500076293945,24.625,2850600.0,0.023761131784383327,-1.1694924021148898,1.9999934229564758,66.6666666666666,57.44471956843842,-0.906993377617404,-1.038941656305358,-2.3812580192676727,-4.428664490990727,44.42985705741845,1.2799987792968786,0.3926383847886079,0.963249874114986,0.18484909280766715,1.7416506554223048,0.5740494834613266,1.3524502647686454,-1.365327020263667,75.15528318226545,7.735222517758828,0.38920039065365997,7,-0.5074996948242152,-0.9825000762939418,-2.8487501144409144,-4.27499961853027,-1.0200004577636648,3,-0.07240629908603902,-1.0285664461423176,24.6200008392334,1.0416593817055362,24.40999984741211,1.870965360241229,24.520000457763672,-0.07240629908603902
4996,2004-07-16,24.76499938964844,25.375,24.76499938964844,25.30500030517578,1666000.0,-0.01745687504024851,-1.2592576894276717,-0.9310361837237365,54.17690636464011,56.64247819111834,-0.4290226147256,-0.5586705496398636,-1.8444320686354274,-3.9351909873251962,44.82474085999354,0.610000610351559,0.3765730764118338,0.4794993400573766,-0.31387347768970386,1.272872157804457,0.08281293118383459,0.8761857489309186,-0.8194068878784186,43.05085184107612,-19.411638906554465,0.3966864088735407,7,-0.06749916076660512,-0.5424995422363317,-2.2049994468689,-3.5974988937377965,-0.4799995422363317,4,-0.06541485854273488,-1.1694924021148898,25.20499992370605,-1.0285664461423176,24.6200008392334,1.0416593817055362,24.40999984741211,-0.06541485854273488
4997,2004-07-19,24.684999465942386,25.024999618530273,24.489999771118164,24.88500022888184,1286400.0,-0.003230362433987999,1.22916815678424,0.37037115528617487,54.37730598667548,57.327542568068154,-0.27441375734928286,-0.4555597388499315,-1.6776620647611011,-3.801560599172678,44.69984647623135,0.5349998474121094,0.294830343642392,0.3699994087219274,-0.43730230581143914,1.177301123255294,-0.03365144854475588,0.7736502659886106,-0.639842541744386,29.501926348590253,-30.833709069816983,0.40365085726668415,7,0.012500762939449572,-0.462499618530277,-2.0362496376037633,-3.3599996566772496,-0.10000038146973012,0,-0.040105318717306826,-1.2592576894276717,24.76499938964844,-1.1694924021148898,25.20499992370605,-1.0285664461423176,24.6200008392334,-0.040105318717306826
4998,2004-07-20,24.940000534057614,24.9950008392334,24.670000076293945,24.67499923706055,1705400.0,0.010330203509505864,-1.3636451910472398,-1.325001430505982,56.21301267607987,57.22422577687676,-0.39016206391913855,-0.6393806663608679,-1.8690267013036959,-4.00401750613101,44.79558361506649,0.3250007629394531,0.272833920321208,0.5590004920959437,-0.22454448867015486,1.3425454728620423,0.1672280017128962,0.9507729824789912,-0.8012530527773123,49.04223351203415,-9.141841775445258,0.39177249038304857,7,-0.14000034332275035,-0.7175006866455043,-2.2912507057189906,-3.4575004577636683,-0.36499977111816406,1,-0.05052125909785765,1.22916815678424,24.684999465942386,-1.2592576894276717,24.76499938964844,-1.1694924021148898,25.20499992370605,-0.05052125909785765
4999,2004-07-21,23.6200008392334,24.940000534057614,23.6200008392334,24.920000076293945,2775000.0,-0.05292701148990142,-1.0307699530791907,-4.905633488559695,39.67650938212077,55.7593470868528,0.8945792563341115,0.7107593355609829,-0.4910351744581867,-2.6399731687563346,44.2411525323664,1.3199996948242152,0.23514590334862717,-0.756999206542968,-1.5558494025427727,0.04185098945683663,-1.1564243045428704,-0.3575741085430657,1.9849987030029297,0.0,-51.222019415622555,0.39942509799990294,7,0.9924993515014648,0.8499984741210938,-0.7687511444091797,-1.9625005722045898,0.8799991607666016,2,0.029000823099234685,-1.3636451910472398,24.940000534057614,1.22916815678424,24.684999465942386,-1.2592576894276717,24.76499938964844,0.029000823099234685
5000,2004-07-22,23.19499969482422,23.71500015258789,22.90500068664551,23.61000061035156,2750000.0,-0.017993273891135586,1.5919982910156136,0.31923166083212995,40.01919062566123,54.22684957790031,1.3091012170485001,1.1261606298185889,-0.01130153336741202,-2.174308785830892,43.082570629699624,0.8099994659423793,0.27125558909569136,-1.1392503738403335,-2.0890328264074967,-0.18946792127317025,-1.614141600123915,-0.6643591475567519,2.3702998733520495,11.740853797439392,-38.05786628141305,0.4748912262835808,7,1.0600004196166992,1.0600004196166992,-0.19999980926513672,-1.4349994659423828,1.2100009918212926,3,0.03944819692028334,-1.0307699530791907,23.6200008392334,-1.3636451910472398,24.940000534057614,1.22916815678424,24.684999465942386,0.03944819692028334
5001,2004-07-23,23.125,23.420000076293945,23.045000076293945,23.10000038146973,1115000.0,-0.003017878669765106,-4.555546136565931,-0.06023991175658723,41.12426692188257,52.012154486593595,1.31167200204586,1.206427455310834,0.11052191667724642,-2.0602071366605514,41.861377521368354,0.375,0.21137046143106986,-1.1765000343322747,-2.2445581754012593,-0.10844189326329001,-1.7105291048667652,-0.6424709637977841,2.3338876129150385,10.377331330016313,-41.41995959000005,0.5340290705344916,7,1.130000114440918,1.130000114440918,-0.13000011444091797,-1.2574996948242188,1.2049999237060511,4,0.04583781474345461,1.5919982910156136,23.19499969482422,-1.0307699530791907,23.6200008392334,-1.3636451910472398,24.940000534057614,0.04583781474345461
5002,2004-07-26,23.125,23.47500038146973,22.9950008392334,23.2549991607666,1069600.0,0.0,-1.4615520049298127,-5.200045777066429,43.12305566929943,50.28598992775674,1.2214275365724951,1.163704901860637,0.16244706718603652,-2.0188508924899367,40.11810249899,0.4799995422363317,0.19119596216380685,-1.1115000724792488,-2.2994176925393575,0.07641754758085995,-1.7054588825093049,-0.5175412624491926,2.231732135864256,10.52628216711278,-45.84749816619668,0.593958810030055,7,1.130000114440918,1.130000114440918,-0.05625009536743164,-1.1225004196166992,1.264999389648441,0,0.0501621555637668,-4.555546136565931,23.125,1.5919982910156136,23.19499969482422,-1.0307699530791907,23.6200008392334,0.0501621555637668
5003,2004-07-27,23.024999618530273,23.440000534057614,22.899999618530273,23.22500038146973,1654800.0,-0.004324340820312522,-1.3999999999999841,1.5384773390847875,33.411231508653145,47.64312731129769,1.2340819046176073,1.2236629313806446,0.305093306031452,-1.8738237953916688,38.02435931610211,0.5400009155273402,0.13687898021903422,-1.1462504386901848,-2.450235757476417,0.1577348800960472,-1.7982430980833009,-0.4942577792970688,2.2336632593652332,6.1274482304674605,-46.373288582053185,0.6519926593931168,7,1.2274999618530273,1.2274999618530273,0.15375089645385742,-0.8524990081787109,1.5300006866455078,1,0.06775242092455502,-1.4615520049298127,23.125,-4.555546136565931,23.125,1.5919982910156136,23.19499969482422,0.06775242092455502
5004,2004-07-28,23.01499938964844,23.1200008392334,22.57500076293945,23.040000915527344,1542400.0,-0.0004343204798050726,4.891848980349338,0.12500715253006833,35.884582800855696,44.22289577065204,1.1091043743083553,1.1841107715624375,0.36752909399605116,-1.8207929478316451,36.00838875507777,0.5450000762939489,0.03382991339125141,-1.0862505912780733,-2.482206784366923,0.30970560181077644,-1.7842286878224982,-0.38827249473364844,2.10214369268515,38.59639142830423,-15.08318451612341,0.6979780965444256,7,0.9600009918212855,1.0750007629394496,0.1637511253356898,-0.8399991989135778,1.9449996948242152,2,0.06778194284865613,-1.3999999999999841,23.024999618530273,-1.4615520049298127,23.125,-4.555546136565931,23.125,0.06778194284865613
5005,2004-07-29,23.45499992370605,23.55500030517578,22.84499931335449,23.1200008392334,2146200.0,0.019117990255325124,1.6542100722297224,-13.399145559965143,38.13561278928837,42.44052981783518,0.44115278751514,0.680554172088474,-0.0077167064661445295,-2.2176415178737265,33.4010622758221,0.7100009918212926,-0.04641760160457764,-0.5837500572204632,-1.9778198421467401,0.8103197277058136,-1.2807849496836035,0.11328483524267696,1.458771773076009,89.79587467545831,38.47472554011715,0.6970348924631389,7,0.34500026702881215,0.6350002288818395,-0.2762494087219203,-1.2799997329711879,1.1000003814697301,3,0.04455340352560655,4.891848980349338,23.01499938964844,-1.3999999999999841,23.024999618530273,-1.4615520049298127,23.125,0.04455340352560655
5006,2004-07-30,23.20499992370605,23.53000068664551,23.084999084472656,23.46500015258789,1252800.0,-0.010658708199240863,1.2820519090539837,-0.7761222072923735,34.691509397513585,40.25321908570607,0.49907921006628797,0.8953370040495159,0.29305650061567334,-1.919916696256859,31.397868585491217,0.4450016021728551,-0.1480546171556476,-0.7822500228881886,-2.2211732286626145,0.6566731828862373,-1.5017116257753997,-0.0627884200009774,1.521670098368599,64.28565867785622,17.482491288534575,0.7194616028872128,7,0.5800008773803746,0.8850002288818395,-0.026249408721920275,-1.0299997329711879,1.7450008392333984,4,0.051713025937722534,1.6542100722297224,23.45499992370605,4.891848980349338,23.01499938964844,-1.3999999999999841,23.024999618530273,0.051713025937722534
5007,2004-08-02,23.625,23.63500022888184,22.9950008392334,23.25,2081000.0,0.01809955085864412,2.240499483326372,-1.4423064226240496,41.47666367897249,38.615846974916366,-0.09732948005623854,0.4678187713204949,-0.07153264383198987,-2.2843951739315003,29.833486559202772,0.639999389648441,-0.3501623722511411,-0.34224996566772603,-1.7900559256155226,1.1055559942800706,-1.066152945641626,0.38165301430617404,0.9295364813438347,99.05658170563805,53.99699227417218,0.7239029799738986,8,0.1325006484985316,0.4650001525878906,-0.4349994659423828,-1.4499998092651367,1.3700008392333984,0,0.029841266611896344,1.2820519090539837,23.20499992370605,1.6542100722297224,23.45499992370605,4.891848980349338,23.01499938964844,0.029841266611896344
5008,2004-08-03,24.03000068664551,24.84000015258789,23.95000076293945,24.209999084472656,2343200.0,0.017142886207217378,-4.23531754713691,-0.479995727539053,43.85416898462361,39.08003137519446,-0.7207869400869313,0.08613642482450601,-0.41382309297919306,-2.621135743677719,28.977221462922,1.2150001525878906,-0.45663887844113304,0.05075073242187855,-1.394846241083492,1.4963477059272492,-0.672047754330805,0.7735492191745621,-1.4549999237060618,64.23842453802592,24.40600410366296,0.7227984867526852,8,-0.3225002288818395,0.05999946594237926,-0.5650014877319371,-1.8050012588501012,0.9650001525878871,1,0.014981219006081625,2.240499483326372,23.625,1.2820519090539837,23.20499992370605,1.6542100722297224,23.45499992370605,0.014981219006081625
5009,2004-08-04,24.09000015258789,24.38500022888184,23.88999938964844,23.97500038146973,1802000.0,0.002496856605406661,-2.473668712313452,-0.6388933040870535,36.959077477554615,38.74001880318261,-0.7902042456010143,-0.001920842247571386,-0.41685926682210095,-2.612551731475495,27.812181693165627,0.49500083923339844,-0.567290405823055,0.1285001754760735,-1.3016530697838995,1.5586534207360465,-0.586576447153913,0.84357679810606,-1.4696994018554719,62.406030852187776,25.924649642714904,0.7150766226299863,8,-0.38249969482421875,0.0,-0.44500017166137695,-1.702500343322754,0.7849998474121094,2,0.01930262140483796,-4.23531754713691,24.03000068664551,2.240499483326372,23.625,1.2820519090539837,23.20499992370605,0.01930262140483796
5010,2004-08-05,23.80500030517578,24.1299991607666,23.51000022888184,24.0,1678400.0,-0.0118306287092943,1.725281911548926,-1.6956528950293261,38.34953344061381,38.431715083041645,-0.4577091885808464,0.2705670088076779,-0.07558268184341443,-2.2644002057182533,26.246411422689153,0.6199989318847621,-0.7277161077653815,-0.13974971771240163,-1.56894719853247,1.2894477631076668,-0.8543484581224341,0.5748490226976308,-1.1403055664062514,43.902426417150224,7.911155838832997,0.7145987404100334,8,-0.09749984741210938,0.2849998474121094,-0.13625001907348633,-1.4175004959106445,1.25,3,0.048519166750262466,-2.473668712313452,24.09000015258789,-4.23531754713691,24.03000068664551,2.240499483326372,23.625,0.048519166750262466
5011,2004-08-06,22.899999618530273,23.815000534057614,22.895000457763672,23.75,1996800.0,-0.038017251629639315,-1.1395382878636915,4.35898313705544,31.951480479486563,37.19042895084021,0.46043883130916896,1.1116688745979175,0.8494202251357237,-1.2929654952415923,24.62009656469454,0.9200000762939418,-0.7206822078220831,-0.9680004119873047,-2.45022658270625,0.5142257587316408,-1.7091134973467774,-0.22688732662783195,-0.1917987714843754,0.25702630082177813,-35.045049094817,0.7411130853594731,8,0.8075008392333984,1.1900005340576172,0.7862505912780762,-0.5124998092651367,2.184999465942383,4,0.07227077354649003,1.725281911548926,23.80500030517578,-2.473668712313452,24.09000015258789,-4.23531754713691,24.03000068664551,0.07227077354649003
5012,2004-08-09,23.10000038146973,23.20000076293945,22.82999992370605,23.0,1292200.0,0.008733657915767745,1.4666628519840113,-0.11764745481269141,31.186104837797515,36.94319265407848,0.2866648099888707,0.8430545314442774,0.669256693504181,-1.4290059258034056,22.810494002837245,0.37000083923339844,-0.6800926290580129,-0.6969996452331522,-2.1837567940927585,0.7897575036264541,-1.4403782196629535,0.04637892919664921,-0.34916354831299046,13.432857065587495,-19.299582425911087,0.7433785744298024,8,0.6075000762939418,0.9899997711181605,0.6012496948242152,-0.7125005722045934,2.010000228881829,0,0.08008659527788353,-1.1395382878636915,22.899999618530273,1.725281911548926,23.80500030517578,-2.473668712313452,24.09000015258789,0.08008659527788353
5013,2004-08-10,23.82999992370605,23.82999992370605,23.165000915527344,23.184999465942386,1436400.0,0.031601711263256504,1.062010965029021,6.449979972915452,52.44184808644271,38.78288879692147,-0.35440654770877345,0.0710159474632519,-0.03120802249754817,-2.098134460370705,21.17026224080413,0.729999542236321,-0.6218165238760598,0.06199989318847443,-1.3967755565740703,1.5207753429510191,-0.6673878316927997,0.7913876180697486,-1.0373798241606877,64.30866905115835,26.30245166634215,0.7293877248812727,8,0.0050001144409215215,0.2600002288818395,0.030000209808353162,-1.4425001144409144,1.2900009155273473,1,0.048887994933160206,1.4666628519840113,23.10000038146973,-1.1395382878636915,22.899999618530273,1.725281911548926,23.80500030517578,0.048887994933160206
5014,2004-08-11,23.78000068664551,24.0,23.364999771118164,23.75,1074800.0,-0.002098163542619269,1.7021325812146175,0.04651265946310994,57.45223976118552,40.92918068268783,-0.2061599542955257,0.05782241151111478,0.053350889337469454,-1.984621740399266,19.39689155227264,0.6350002288818359,-0.5743940124689573,0.05400066375732848,-1.3487846284246423,1.4567859559392993,-0.6473919823336551,0.7553933098483121,-0.9500007629394602,73.0770246517623,30.436921126463908,0.7013926460909851,8,0.05499935150146129,0.30999946594237926,0.11749935150146129,-1.3925008773803746,1.6799983978271449,2,0.05109336070247528,1.062010965029021,23.82999992370605,1.4666628519840113,23.10000038146973,-1.1395382878636915,22.899999618530273,0.05109336070247528
5015,2004-08-12,23.3799991607666,23.790000915527344,23.31999969482422,23.63999938964844,969200.0,-0.016820921544528966,-1.4736960984595615,-8.666475936167952,52.996462778487285,42.9630643916849,0.20348222548808792,0.3310629358959183,0.4607652403963698,-1.516880061118421,16.355127787492517,0.470001220703125,-0.47665485168286637,-0.2547508239746108,-1.4784489064970145,0.968947258547793,-0.8665998652358127,0.3570982172865911,-0.5097992324829121,47.008478734694506,0.27548131240776996,0.6118490412612024,8,0.4550008773803711,0.7100009918212891,0.5762505531311035,-0.9924993515014648,2.060001373291012,3,0.06394357967908415,1.7021325812146175,23.78000068664551,1.062010965029021,23.82999992370605,1.4666628519840113,23.10000038146973,0.06394357967908415
5016,2004-08-13,23.145000457763672,23.61000061035156,23.01000022888184,23.399999618530273,774800.0,-0.010051270805743862,-1.2857173997551365,0.980765139566432,50.22272216355275,43.93484866774937,0.47949945770106694,0.46216815728783445,0.7025332190537839,-1.2177739437320412,12.967599395998219,0.6000003814697195,-0.39575661489055136,-0.4087495803833008,-1.5273950763168394,0.7098959155502378,-0.9680723283500718,0.15057316758347028,-0.23540452499389986,26.923120813411,-23.382265824049004,0.5593227479667701,8,0.6899995803833008,0.9449996948242188,0.8312492370605469,-0.7575006484985352,2.6849994659423793,4,0.08252321493350534,-1.4736960984595615,23.3799991607666,1.7021325812146175,23.78000068664551,1.062010965029021,23.82999992370605,0.08252321493350534
5017,2004-08-16,23.69499969482422,23.774999618530273,23.229999542236328,23.25,905200.0,0.023763198366066884,-1.2474201667453202,-1.7451025857748723,56.78137655729789,45.37120506471318,-0.06652156072289728,-0.17476237762410207,0.17647237613836708,-1.6990981936337093,10.349462710473544,0.6299991607666016,-0.33897338771332386,0.1907496452331543,-0.7970941536010443,1.178593444067353,-0.303172254183945,0.6846715446502536,-0.7467956776580849,69.19188124343736,12.74894417870189,0.49392189941709913,8,-0.08749961853027344,0.3950004577636719,0.33750057220458984,-1.307499885559082,1.3549995422363317,0,0.058662140010580455,-1.2857173997551365,23.145000457763672,-1.4736960984595615,23.3799991607666,1.7021325812146175,23.78000068664551,0.058662140010580455
5018,2004-08-17,23.68000030517578,23.84499931335449,23.479999542236328,23.625,762600.0,-0.000633019195679263,-1.1159332153913992,0.12359627616712672,56.72397327166044,47.56730459739161,-0.11889377805528767,-0.27299565430127615,0.20976536386861255,-1.6176879271548863,7.6254244903023665,0.3649997711181605,-0.2379756265063122,0.2387502670288093,-0.4903943914371851,0.9678949254948037,-0.12582206220418612,0.6033225962618047,-0.6939603653012121,67.67679102967939,8.60558072212769,0.36457232923299665,8,-0.20000076293945312,0.4099998474121094,0.3424997329711914,-1.2925004959106445,1.2999992370605469,1,0.06038852562274766,-1.2474201667453202,23.69499969482422,-1.2857173997551365,23.145000457763672,-1.4736960984595615,23.3799991607666,0.06038852562274766
5019,2004-08-18,24.30500030517578,24.34499931335449,23.53000068664551,23.739999771118164,1186400.0,0.02639358074093412,1.5271332042050536,10.272679983354141,58.284605463197686,49.78231259990093,-0.7936494809171428,-0.8896592480490639,-0.4034859500918344,-2.178834337844922,7.652345576148131,0.8149986267089773,-0.18074190039486382,0.8295002937316909,0.006668451463287539,1.6523321360000942,0.418084372597491,1.2409162148658908,-1.2818811610469467,97.00381755733505,40.09156798510517,0.41141592113420083,8,-0.7175006866455114,-0.21500015258789062,-0.2825002670288086,-1.9175004959106445,1.3850002288818324,2,0.033532216573725515,-1.1159332153913992,23.68000030517578,-1.2474201667453202,23.69499969482422,-1.2857173997551365,23.145000457763672,0.033532216573725515
5020,2004-08-19,24.11000061035156,24.334999084472656,23.75,24.20000076293945,849600.0,-0.00802302786981235,2.250023842070063,-0.1592921548968176,58.91626493322774,52.77839976142773,-0.6155693714533221,-0.6562410489305854,-0.20279099040093485,-1.9237399774429669,8.213632045659248,0.5849990844726562,-0.16922990853395703,0.5887505531310993,-0.2694050445514158,1.4469061508136143,0.1596727542898435,1.017828351972355,-1.050543846053543,82.39708882678681,25.32624517189332,0.42907779884125746,8,-0.5225009918212891,-0.020000457763668322,-0.08750057220458629,-1.7225008010864222,1.1949996948242223,3,0.05599329904377859,1.5271332042050536,24.30500030517578,-1.1159332153913992,23.68000030517578,-1.2474201667453202,23.69499969482422,0.05599329904377859
5021,2004-08-20,24.184999465942386,24.2549991607666,23.90999984741211,24.125,920000.0,0.0031106948856163275,2.450012874676941,-0.6666596024244874,55.919659048155964,55.526572451467544,-0.5466032949384712,-0.6827611981588468,-0.25982244065296456,-1.9469387576946815,8.805251133432712,0.3449993133544922,-0.12871751602757087,0.6107494354248075,-0.2748567046732866,1.4963555755229017,0.1679463653757587,1.0535525054738564,-1.0899318338785733,85.6502349546091,32.49033125985825,0.44280307004904723,8,-0.5074996948242223,-0.2099990844726598,0.2750005722045863,-1.3699998855590856,1.8299999237060547,4,0.05189171369974743,2.250023842070063,24.11000061035156,1.5271332042050536,24.30500030517578,-1.1159332153913992,23.68000030517578,0.05189171369974743
5022,2004-08-23,24.28499984741211,24.59000015258789,24.104999542236328,24.165000915527344,1309200.0,0.0041348101582778796,-3.0416434872446954,1.9999999999998817,52.88134818810387,55.57540579609657,-0.5149911959659441,-0.7287656403593985,-0.3356484413217231,-1.9953090525693788,9.688812647592263,0.4850006103515625,-0.07306966111372049,0.6527498245239265,-0.2604834538018963,1.5659831028497493,0.19613318536101687,1.1093664636868361,-1.1550335649378134,72.52251013815383,19.90622685424603,0.45661663916291073,8,-0.4849996566772461,-0.4849996566772461,0.17500019073486328,-1.4700002670288086,1.5750007629394496,0,0.06361952176246688,2.450012874676941,24.184999465942386,2.250023842070063,24.11000061035156,1.5271332042050536,24.30500030517578,0.06361952176246688
5023,2004-08-24,24.584999084472656,24.68000030517578,24.32500076293945,24.3700008392334,1283600.0,0.012353273170496504,-1.3278780791334654,1.7916679912261182,55.305458086958794,55.33687449896026,-0.7784986097666433,-0.9548573073843549,-0.6007188614670511,-2.24029186773242,10.494551824619306,0.3950004577636719,0.11734722647069162,0.8747490882873521,-0.08537964783072383,1.834877824405428,0.3946847202283159,1.3548134563463883,-1.4208321245960889,91.73902154641242,38.6938010947486,0.48006436805903774,8,-0.7399988174438477,-0.7999982833862305,-0.1249990463256836,-1.6449995040893555,1.2650012969970739,1,0.01891397884499324,-3.0416434872446954,24.28499984741211,2.450012874676941,24.184999465942386,2.250023842070063,24.11000061035156,0.01891397884499324
5024,2004-08-25,24.57500076293945,24.709999084472656,24.334999084472656,24.68000030517578,915200.0,-0.0004066838277623219,3.545534413797887,-0.4883739498407738,58.76994571654246,55.97837260318862,-0.7195372029072935,-0.8664168788359241,-0.5816228948007875,-2.1772516150332812,10.810889698884447,0.375,0.310661358370794,0.7867506980895946,-0.18890178756157283,1.762403183740762,0.2989244552640109,1.2745769409151784,-1.3773171392086567,85.93766142939985,30.42496011664761,0.4878262428255834,8,-0.7150011062622035,-0.817500114440918,-0.06375074386596324,-1.6350011825561488,1.9099998474121094,2,0.016480112582850426,-1.3278780791334654,24.584999084472656,-3.0416434872446954,24.28499984741211,2.450012874676941,24.184999465942386,0.016480112582850426
5025,2004-08-26,24.5,24.69499969482422,24.3700008392334,24.545000076293945,1199600.0,-0.00305191294449747,-1.1311512316533985,0.42857402361488106,72.47194292091513,58.45050824289555,-0.5240681668598484,-0.7474345805900882,-0.4964353329130198,-2.0558127582258265,11.972907327907132,0.3249988555908203,0.3291152268466959,0.6594999313354499,-0.35226720187241867,1.6712670645433185,0.15361636473151563,1.1653834979393842,-1.2694700456920636,73.75008940705243,10.78327698036761,0.5058835666039335,8,-0.5300006866455078,-0.7924995422363281,0.041249752044677734,-1.1725006103515625,1.985000610351559,3,0.048571450369698566,3.545534413797887,24.57500076293945,-1.3278780791334654,24.584999084472656,-3.0416434872446954,24.28499984741211,0.048571450369698566
5026,2004-08-27,24.40500068664551,24.524999618530273,24.36000061035156,24.489999771118164,539600.0,-0.0038775229940607447,1.1290362276039048,1.8888653414147474,68.88570904907337,59.79543407531505,-0.25875245618540177,-0.588075657466991,-0.39311018948448506,-1.9171707351762564,13.189080314064846,0.1649990081787145,0.3281247161163279,0.5045005798339872,-0.490777312927559,1.4997784725955334,0.006861633453215887,1.0021395262147585,-1.1422813283719755,49.587003537268,-18.833984894779242,0.49763894638077294,8,-0.3100013732910192,-0.6975002288818395,-0.1500005722045934,-1.0775012969970739,2.920000076293938,4,0.03687767232978412,-1.1311512316533985,24.5,3.545534413797887,24.57500076293945,-1.3278780791334654,24.584999084472656,0.03687767232978412
5027,2004-08-30,24.32999992370605,24.4950008392334,24.26000022888184,24.440000534057614,1351400.0,-0.003073171924985907,1.1363573311137842,1.2941387667175839,58.928586025651136,60.04039104798068,-0.09409996346786187,-0.4822765548001051,-0.31709222267470594,-1.8017935831807144,14.494425326433703,0.23500061035155895,0.3803025742730384,0.39424982070922354,-0.6098433221061867,1.3983429635246338,-0.10779675069847983,0.8962963921169269,-1.035734949546228,15.555527298465455,-51.18033608071307,0.5020465714077045,8,-0.2100000381469691,-0.6224994659423793,-0.07499980926513317,-1.0025005340576136,3.0799999237060582,0,0.06925604074090441,1.1290362276039048,24.40500068664551,-1.1311512316533985,24.5,3.545534413797887,24.57500076293945,0.06925604074090441
5028,2004-08-31,24.38999938964844,24.5,24.1299991607666,24.47500038146973,1464800.0,0.002466069302529128,4.481484621144978,0.7727320016645859,60.85408624623018,60.32588891276207,-0.04782390027838446,-0.5416960107057207,-0.36004334983926967,-1.822174755643065,13.941189668678366,0.37000083923339844,0.47521070902340057,0.4362493515014698,-0.5876692026176507,1.4601679056205903,-0.07570992555809042,0.94820862856103,-1.0648197119200553,44.82763156596693,-20.23424561412289,0.5119592770595607,8,-0.15999984741211293,-0.6824989318847692,-0.13499927520752308,-0.9749994277954137,2.5349998474121094,1,0.060270654263608225,1.1363573311137842,24.32999992370605,1.1290362276039048,24.40500068664551,-1.1311512316533985,24.5,0.060270654263608225
5029,2004-09-01,24.55500030517578,24.649999618530273,24.149999618530273,24.3799991607666,1184600.0,0.0067651053569672825,1.73972774540799,-2.058812969819365,72.81560014192169,61.87025949150585,-0.19403814525958651,-0.7062857344886062,-0.5083061329484444,-1.947393210556946,13.56363186528799,0.5,0.5009952332853871,0.5780002593994134,-0.4795112444625005,1.6355117632613272,0.04924450746845821,1.1067560113303685,-1.1995242179502057,75.22137038649936,7.55051607850335,0.5287557519309567,9,-0.24500083923339844,-0.8474998474121094,-0.30250072479248047,-1.140000343322754,2.244998931884769,2,0.05273875219708235,4.481484621144978,24.38999938964844,1.1363573311137842,24.32999992370605,1.1290362276039048,24.40500068664551,0.05273875219708235
5030,2004-09-02,24.959999084472656,25.0,24.4950008392334,24.5049991607666,869400.0,0.016493535909731127,-1.126327624631076,2.5999825614979675,83.06014308266981,64.88586882867405,-0.5205234613956762,-1.0754575255967112,-0.9027987777896804,-2.310648977407901,14.068624010804543,0.5049991607666016,0.5445803090594659,0.9252490997314453,-0.21557907120438102,2.0660772706672716,0.35483501426353214,1.4956631851993585,-1.5748325159398355,95.40219805275238,21.644395702440747,0.5704140854679137,9,-0.4074993133544922,-1.044999122619629,-0.9274988174438477,-1.544999122619629,1.8800010681152344,3,0.06109781978427997,1.73972774540799,24.55500030517578,4.481484621144978,24.38999938964844,1.1363573311137842,24.32999992370605,0.06109781978427997
5031,2004-09-03,24.55500030517578,24.97500038146973,24.434999465942386,24.95000076293945,732600.0,-0.01622591322724931,1.4269720712534115,-0.8681330197735416,66.53850724720601,66.40333094635206,-0.0642803739668878,-0.5693013446206123,-0.4830791795385103,-1.860489439843768,15.546512344080671,0.5400009155273438,0.5240895047555938,0.43750028610229563,-0.5913593777729886,1.46635994997758,-0.07692954583534473,0.951930118039936,-1.1052403993842717,48.85065913081987,-24.431954799599545,0.5144298319376412,9,0.009999275207519531,-0.6400003433227539,-0.6100001335144043,-1.140000343322754,2.3400001525878906,4,0.07859907477862937,-1.126327624631076,24.959999084472656,1.73972774540799,24.55500030517578,4.481484621144978,24.38999938964844,0.07859907477862937
5032,2004-09-07,24.95000076293945,25.020000457763672,24.51000022888184,24.51499938964844,1060800.0,0.01608635523740598,-1.2921374320640733,-1.1012680232165022,71.30876306343657,68.18147594373849,-0.3967531920600358,-0.862836151581881,-0.8792587794975226,-2.204300485740667,17.094443633130076,0.5100002288818324,0.5262099868003425,0.7400007247924769,-0.23492166274757054,1.7149231123325244,0.2525395310224532,1.2274619185625006,-1.4382312533796018,92.13487721193144,17.393688980248186,0.4874611937700241,9,-0.37500095367431285,-1.0250005722045863,-1.0125002861022914,-1.5350008010864222,1.2999992370605504,1,0.09519037785072171,1.4269720712534115,24.55500030517578,-1.126327624631076,24.959999084472656,1.73972774540799,24.55500030517578,0.09519037785072171
5033,2004-09-08,24.9950008392334,25.165000915527344,24.770000457763672,24.86000061035156,1010800.0,0.0018036102171503643,-1.5079351623665616,0.3103443739970141,64.37503625955554,68.80426378185105,-0.421839256331225,-0.8601843145160188,-0.9218768241580086,-2.202359452274905,18.042169213366392,0.3950004577636719,0.5490783892866808,0.7267507553100572,-0.2908537286334898,1.7443552392536041,0.2179485133382819,1.2355529972818324,-1.3927374727813202,83.25124541250355,10.858259315570251,0.5088022419717738,9,-0.3475008010864258,-0.9975004196166992,-1.0712504386901855,-1.5575008392333984,1.7399997711181605,2,0.09661928093989136,-1.2921374320640733,24.95000076293945,1.4269720712534115,24.55500030517578,-1.126327624631076,24.959999084472656,0.09661928093989136
5034,2004-09-09,24.9950008392334,25.35000038146973,24.864999771118164,25.149999618530273,1253200.0,0.0,-1.3373471826454808,-1.1481371593268888,70.06806781349988,68.5371665476938,-0.3978333564240124,-0.8058065475907057,-0.9221859354600639,-2.154782111955928,18.920175654705133,0.48500061035156605,0.5877385434063989,0.6660007476806626,-0.37370392953218357,1.7057054248935088,0.14614840907423954,1.1858530862870857,-1.2677184688552998,61.20227464125166,-9.515257500126111,0.5198523386064239,9,-0.2550010681152344,-0.9050006866455078,-1.0962505340576172,-1.355001449584961,2.2549991607666016,3,0.07721537639629639,-1.5079351623665616,24.9950008392334,-1.2921374320640733,24.95000076293945,1.4269720712534115,24.55500030517578,0.07721537639629639
5035,2004-09-10,24.875,25.024999618530273,24.774999618530273,24.95499992370605,702800.0,-0.004800993606891124,1.272734366194741,0.5161326048434502,65.33335819952907,68.14246089774443,-0.24478666881989142,-0.5987600574419822,-0.8132439661148751,-1.985023650656423,19.827661738199726,0.25,0.5888630951917122,0.4712498664855964,-0.4934365437630994,1.4359362767342922,-0.011093338638751504,0.9535930716099443,-0.9854458285127379,48.0874419457851,-19.8844059875193,0.48234320512434764,9,-0.13500022888183594,-0.7849998474121094,-0.9762496948242188,-1.2350006103515625,2.479999542236328,4,0.0773869040024342,-1.3373471826454808,24.9950008392334,-1.5079351623665616,24.9950008392334,-1.2921374320640733,24.95000076293945,0.0773869040024342
5036,2004-09-13,25.05500030517578,25.10000038146973,24.78000068664551,24.979999542236328,896000.0,0.0072361931728957,2.878762657788708,-0.9375104308228249,66.52362904084018,68.98635456609878,-0.3608337341907877,-0.6622869682436132,-0.9872877310663242,-2.114912039902144,21.34675823927171,0.31999969482421875,0.5789697984045183,0.5557501792907722,-0.249197083067223,1.3606974416487674,0.15327654811177283,0.9582238104697716,-1.0194015126902727,64.88094967779395,-2.4113668786908704,0.4024736311789982,9,-0.3150005340576172,-0.9650001525878906,-1.15625,-1.3675003051757812,2.1100006103515625,0,0.07124325785952479,1.272734366194741,24.875,-1.3373471826454808,24.9950008392334,-1.5079351623665616,24.9950008392334,0.07124325785952479
5037,2004-09-14,25.084999084472656,25.145000457763672,24.90999984741211,24.940000534057614,1028400.0,0.0011973170597279204,-1.2926897347388793,1.9332943390468913,62.13593671298624,69.12878239573834,-0.3044940465241197,-0.6143069777431265,-1.0040885753414628,-2.092678669941442,22.735425010117844,0.2350006103515625,0.5245440716016958,0.5162489891052253,-0.2345251550192522,1.2670231332297028,0.14086191704298656,0.8916360611674641,-0.9179601330887266,54.31011519729518,-9.481317776315542,0.37538707206223854,9,-0.33499908447265625,-0.9949989318847656,-1.186248779296875,-1.3624992370605469,2.5250015258789027,1,0.07215473148697016,2.878762657788708,25.05500030517578,1.272734366194741,24.875,-1.3373471826454808,24.9950008392334,0.07215473148697016
5038,2004-09-15,25.11000061035156,25.23500061035156,25.0,25.024999618530273,2025400.0,0.0009966723855445725,-2.481484621144637,0.5862195972165197,62.89155784825416,68.02611102977528,-0.24208015462093257,-0.5551461030989131,-1.0077536638079074,-2.0678859819420907,24.150062158805664,0.23500061035155895,0.497057466984252,0.46975049972533967,-0.19170316421613265,1.131204163666812,0.1390236677546035,0.8004773316960758,-0.824665515959051,58.26096475224306,-2.6163821623068557,0.3307268319707358,9,-0.2175006866455007,-0.9300003051757741,-1.2112503051757777,-1.3575010299682582,3.0100002288818395,2,0.04540021353796697,-1.2926897347388793,25.084999084472656,2.878762657788708,25.05500030517578,1.272734366194741,24.875,0.04540021353796697
5039,2004-09-16,25.1200008392334,25.190000534057614,25.01000022888184,25.11000061035156,1418400.0,0.00039825681556204806,1.4000101725519307,0.11764837877262609,65.42290469236173,66.06641787529661,-0.18272186482543162,-0.5280303005282043,-1.0169771395919582,-2.025692106960122,24.95406148178892,0.18000030517577414,0.5288322633318181,0.4390007019042983,-0.23577513554747043,1.113776539356067,0.10161278317841393,0.7763886206301827,-0.7281992161331701,75.00010366002886,15.100411555702166,0.3373879187258842,9,-0.2275009155273402,-0.9400005340576136,-1.1575007438659668,-1.0500011444091797,3.134998321533203,3,0.06429139001443795,-2.481484621144637,25.11000061035156,-1.2926897347388793,25.084999084472656,2.878762657788708,25.05500030517578,0.06429139001443795
5040,2004-09-17,25.459999084472656,25.524999618530273,25.13500022888184,25.184999465942386,2872600.0,0.013534961539819479,-1.0800073242560235,27.499332443247553,73.3924343783012,66.82796533430718,-0.4965544012025802,-0.8028678097981654,-1.3423992316787299,-2.3098715642822185,25.992568034680318,0.404998779296875,0.5631533843176868,0.7114990234375007,0.007756299488605123,1.4152417473863963,0.35962766146305114,1.0633703854119503,-0.9723775855354759,91.27508359063371,28.828707642213516,0.35187136197444857,9,-0.44249916076660156,-1.1924991607666016,-1.4974989891052246,-1.3699989318847656,2.840000152587894,4,0.07030640140984978,1.4000101725519307,25.1200008392334,-2.481484621144637,25.11000061035156,-1.2926897347388793,25.084999084472656,0.07030640140984978
5041,2004-09-20,25.440000534057614,25.770000457763672,25.149999618530273,25.51000022888184,1025800.0,-0.0007854890469041198,1.1016972165648338,-0.2545446979102657,75.22732159329713,67.26336072651391,-0.377516548222701,-0.7209926161720581,-1.3172665734959388,-2.2372763005374487,27.210145975097756,0.6200008392333984,0.554510612956328,0.6287504196166971,-0.08713611235816998,1.3446369515915642,0.27080715362926355,0.9866936856041306,-0.8278936607692629,61.62794308120822,-6.47098217890224,0.35794326598743337,9,-0.17000007629394176,-1.0500001907348597,-1.477500438690182,-1.350000381469723,3.35000038146973,0,0.0752751166657808,-1.0800073242560235,25.459999084472656,1.4000101725519307,25.1200008392334,-2.481484621144637,25.11000061035156,0.0752751166657808
5042,2004-09-21,25.82999992370605,25.875,25.399999618530273,25.40500068664551,707000.0,0.015330164365614962,-1.1839029052993433,-6.071444141688655,78.45854376390449,68.82819489366379,-0.7035461337992466,-1.0427732657974254,-1.700234429482368,-2.566687841692474,28.08822985569711,0.47500038146972656,0.4869042086962665,0.9414998054504373,0.1367893547204453,1.7462102561804294,0.5391445800854413,1.3438550308154333,-1.0557879485911563,94.85713413783442,22.830792373800463,0.40235522536499535,9,-0.5050001144409144,-1.277500152587887,-1.8674998283386195,-1.7399997711181605,2.9300003051757884,1,0.05168412682015022,1.1016972165648338,25.440000534057614,-1.0800073242560235,25.459999084472656,1.4000101725519307,25.1200008392334,0.05168412682015022
5043,2004-09-22,25.04999923706055,25.81999969482422,24.940000534057614,25.795000076293945,1105200.0,-0.030197471504041284,1.213834154252916,-1.752946297941876,57.86962575899828,67.4728124431636,0.09507462184728865,-0.2383711640744508,-0.9185747193123994,-1.7273054561893382,28.361994509451026,0.8899993896484375,0.4916023813631547,0.13824911117553995,-0.65634613845112,0.9328443608021999,-0.25904851363779,0.5355467359888699,0.8250007629394496,11.764573885833085,-57.38496178000645,0.39729762481332925,9,0.2750005722045863,-0.37249946594238637,-1.2012491226196325,-0.9599990844726598,3.4500007629394496,2,0.10219566671697056,-1.1839029052993433,25.82999992370605,1.1016972165648338,25.440000534057614,-1.0800073242560235,25.459999084472656,0.10219566671697056
5044,2004-09-23,24.979999542236328,25.20000076293945,24.88500022888184,25.084999084472656,1048800.0,-0.002794399080087051,-1.135610096725809,0.14093882410169167,50.35588034058081,65.8086482366138,0.18184561073598715,-0.14384951284458936,-0.8544651934672558,-1.5962912067615207,28.552388100484627,0.3150005340576101,0.44093149100530127,0.04799947738647603,-0.7309497878745006,0.8269487426474527,-0.3414751552440123,0.43747411001696435,0.8950004577636719,9.595892456337758,-53.90993661957254,0.38947463263048876,9,0.3475008010864258,-0.2774991989135742,-1.1949996948242188,-0.8899993896484375,3.5699996948242223,3,0.12570061467326843,1.213834154252916,25.04999923706055,-1.1839029052993433,25.82999992370605,1.1016972165648338,25.440000534057614,0.12570061467326843
5045,2004-09-24,25.690000534057614,25.72500038146973,24.95000076293945,24.95000076293945,1060400.0,0.028422778416020922,-1.094594211452878,-7.047647593097184,68.21830356787494,65.99694540628434,-0.4474432943219959,-0.8012057932637511,-1.581086677563377,-2.248672840542465,29.04295339295381,0.7749996185302805,0.4404349821776776,0.69850044250488,-0.12218667545453954,1.5191875604642995,0.288156883525172,1.108844001484588,0.14539947509765838,81.31318093806853,15.294545846827916,0.4103435589797094,9,-0.31000041961669567,-0.8775005340576136,-1.8512506484985316,-1.600000381469723,3.1649990081787145,4,0.09984424186011709,-1.135610096725809,24.979999542236328,1.213834154252916,25.04999923706055,-1.1839029052993433,25.82999992370605,0.09984424186011709
5046,2004-09-27,25.30500030517578,25.65999984741211,25.1299991607666,25.584999084472656,1311400.0,-0.014986384619627868,1.4651177232483454,-0.3783768458114353,55.71657962275655,65.28368350736991,-0.025983671635291472,-0.36398439268343097,-1.203338653298868,-1.8061901799014457,29.584788962092063,0.5600013732910121,0.42016115053274206,0.2685002326965318,-0.5146184660894306,1.0516189314824942,-0.12305911669644942,0.660059582089513,0.49238371276855375,42.42425993892609,-19.452652241538495,0.391559349392982,9,0.07499980926513672,-0.41250038146972656,-1.4662504196166992,-1.2150001525878906,0.045000076293948865,0,0.1183560124783789,-1.094594211452878,25.690000534057614,-1.135610096725809,24.979999542236328,1.213834154252916,25.04999923706055,0.1183560124783789
5047,2004-09-28,26.01499938964844,26.084999084472656,25.32500076293945,25.32500076293945,1338000.0,0.028057659589414863,-1.2028980699804719,-2.4642915531335405,63.52783743514639,65.35438123924683,-0.6595474724501145,-0.9921427057108616,-1.9099101845158764,-2.459503304920492,30.610028005947008,0.779998779296875,0.44105464792210824,0.8942493438720724,0.06970314634510189,1.718795541399043,0.48197624510858716,1.3065224426355577,-1.1299991607666016,94.16668653490082,33.547939039859806,0.4122730987634856,9,-0.529999732971195,-0.9200000762939489,-2.1887493133544957,-1.9249992370605504,0.9300003051757777,1,0.10666929044722928,1.4651177232483454,25.30500030517578,-1.094594211452878,25.690000534057614,-1.135610096725809,24.979999542236328,0.10666929044722928
5048,2004-09-29,25.86000061035156,26.670000076293945,25.71500015258789,25.93000030517578,2476400.0,-0.005958054312257932,-4.305546136565931,-0.1014490349902462,61.019112861175486,64.8650710357817,-0.43244985159318006,-0.7603521233318986,-1.7614349869118335,-2.261955969444184,32.24221788501455,0.9549999237060547,0.4439965329805027,0.6657505035400355,-0.1465059697836253,1.4780069768636963,0.2596222668782069,1.0718787402018641,-0.9510004043579023,54.62187477961277,-5.678384938217164,0.40612823666182996,9,-0.08250045776366832,-0.4600009918212855,-2.0600004196166957,-1.7700004577636683,1.1049995422363317,2,0.11214228731956921,-1.2028980699804719,26.01499938964844,1.4651177232483454,25.30500030517578,-1.094594211452878,25.690000534057614,0.11214228731956921
5049,2004-09-30,25.85000038146973,25.95000076293945,25.274999618530273,25.84000015258789,1990800.0,-0.0003867064441531731,5.428551965922383,-0.14286103542238682,62.778521886032,63.68574742552956,-0.3442064666206548,-0.6833974561353742,-1.7156549993663184,-2.20488191155766,33.28155892829444,0.6750011444091761,0.46475771548018585,0.5910002708435087,-0.21311802388548884,1.3951185655725062,0.18894112347900816,0.9930594182080092,-0.8705601806640608,52.32558010590256,-9.12627741684301,0.4020591473644993,9,-0.07250022888183949,-0.4500007629394567,-2.034999847412113,-1.7600002288818395,1.0949993133544886,3,0.10251449049996508,-4.305546136565931,25.86000061035156,-1.2028980699804719,26.01499938964844,1.4651177232483454,25.30500030517578,0.10251449049996508
5050,2004-10-01,26.48500061035156,26.614999771118164,25.81999969482422,26.145000457763672,1759600.0,0.02456480539694783,1.6500069936294393,33.99923707799634,66.74474741681362,62.74323918369805,-0.9147115438545228,-1.2630475845976967,-2.2930578569699342,-2.7883984157870785,34.06736767667462,0.7950000762939453,0.5019295105754722,1.1497504234313922,0.19071870444557248,2.108782142417212,0.6702345639384824,1.629266282924302,-1.4379380145263596,87.987054807754,25.854894694196872,0.4795158594929094,10,-0.7075004577636683,-1.0850009918212855,-2.6762504577636683,-2.3950004577636683,0.2950000762939524,4,0.07796860785806037,5.428551965922383,25.85000038146973,-4.305546136565931,25.86000061035156,-1.2028980699804719,26.01499938964844,0.07796860785806037
5051,2004-10-04,26.48500061035156,26.559999465942386,26.290000915527344,26.434999465942386,1338600.0,0.0,1.700000953679713,0.14706212343904088,66.50946027404655,61.41556324038051,-0.8391334244237676,-1.1710853361530162,-2.2320163080287365,-2.737988739156851,35.05593375186209,0.2699985504150426,0.5396156524357707,1.0532504081726053,0.03803305214339048,2.06846776420182,0.5456417301579997,1.560859086187211,-1.3730205153076085,86.7383938899232,22.641212149051057,0.5076086780146069,10,-0.7075004577636683,-1.0850009918212855,-2.646250724792477,-2.3950004577636683,0.3449993133544922,0,0.08948457154116363,1.6500069936294393,26.48500061035156,5.428551965922383,25.85000038146973,-4.305546136565931,25.86000061035156,0.08948457154116363
5052,2004-10-05,27.32500076293945,27.40999984741211,26.46999931335449,26.53499984741211,2020400.0,0.0317160707279569,-1.0434750158599764,15.799656685106122,71.90901770911238,62.97549567928207,-1.6145537289148812,-1.9226065036856497,-2.999955492005572,-3.5226618811830264,36.28052551520935,0.9400005340576207,0.5513927442635307,1.7745005607604938,0.4794940585592613,3.0695070629617263,1.1269973096598775,2.42200381186111,-2.1506998686455,96.01877867164555,29.895202514900163,0.6475032511006168,10,-1.177500724792477,-1.555001258850094,-3.4237508773803675,-3.235000610351559,-0.6500015258788991,1,-0.07227814551970246,1.700000953679713,26.48500061035156,1.6500069936294393,26.48500061035156,5.428551965922383,25.85000038146973,-0.07227814551970246
5053,2004-10-06,27.40999984741211,27.80500030517578,27.184999465942386,27.19499969482422,1512400.0,0.0031106708911035064,-4.276589182520745,0.2721517764879729,72.3196986906951,65.41591994040587,-1.485832804353464,-1.9156180286546416,-3.0071963656023755,-3.5558286642301127,37.43482359509084,0.6200008392333949,0.5696362230936991,1.738749694824218,0.22923620600209205,3.248263183646344,0.9839929504131533,2.493506439235283,-2.1015570159310712,84.38733792252849,18.58574305909177,0.7547567444110637,10,-1.0324993133544922,-1.442500114440918,-3.4962496757507324,-3.3199996948242188,-0.3699989318847656,2,-0.016964617116982383,-1.0434750158599764,27.32500076293945,1.700000953679713,26.48500061035156,1.6500069936294393,26.48500061035156,-0.016964617116982383
5054,2004-10-07,26.92499923706055,27.399999618530273,26.86000061035156,27.309999465942386,1046800.0,-0.017694294529423393,-1.0970937790501287,-1.7906974681073793,63.88626339574019,64.93458214350203,-0.7777034390685991,-1.3477110102312189,-2.448147701388695,-3.016818982974506,38.096846018381235,0.5499992370605504,0.5305698952325848,1.1572491645813017,-0.4156680757663551,2.7301664049289585,0.3707905444074733,1.94370778475513,-1.4168318076839341,55.66746611934924,-6.62638012579697,0.7864586201738288,10,-0.457499504089359,-0.9474992752075231,-2.9562492370605504,-2.83499908447266,-1.3099994659423864,3,0.0014856422158140425,-4.276589182520745,27.40999984741211,-1.0434750158599764,27.32500076293945,1.700000953679713,26.48500061035156,0.0014856422158140425
5055,2004-10-08,26.79999923706055,27.084999084472656,26.72500038146973,26.93000030517578,1256600.0,-0.004642525665439767,-1.5714305177112116,0.3376649112464052,62.6393951222211,65.70378386566475,-0.5349472241249913,-1.128984086684536,-2.2632101504856514,-2.834954703432846,38.95813284413877,0.35999870300292613,0.6117701291930402,0.9359992027282757,-0.6424797857721138,2.5144781912286653,0.14675970847807918,1.7252386969784723,-1.1080851776200014,33.66326910874559,-27.528630251462957,0.7892394942501949,10,-0.2599992752075231,-0.6799993515014684,-2.791249275207523,-2.70999908447266,-1.4200000762939489,4,0.005410464995952546,-1.0970937790501287,26.92499923706055,-4.276589182520745,27.40999984741211,-1.0434750158599764,27.32500076293945,0.005410464995952546
5056,2004-10-11,26.84000015258789,26.979999542236328,26.65500068664551,26.79999923706055,835200.0,0.001492571517391017,1.0312447845885861,-0.3076968220898311,60.039762336050586,65.31621996576521,-0.3735979978437385,-1.0839767029789655,-2.2335134382432145,-2.8234287945618846,39.68679871283853,0.32499885559081676,0.7418313085339854,0.8867501258850083,-0.700956929999343,2.4744571817693597,0.09289659794283267,1.680603653827184,-0.9790391934885214,27.715398078365734,-28.011106935031126,0.7938535279421751,10,-0.3000001907348633,-0.7200002670288086,-2.606250286102295,-2.75,-1.7900009155273402,0,-0.002235449538050549,-1.5714305177112116,26.79999923706055,-1.0970937790501287,26.92499923706055,-4.276589182520745,27.40999984741211,-0.002235449538050549
5057,2004-10-12,26.895000457763672,26.959999084472656,26.2549991607666,26.834999084472656,1420200.0,0.0020491916864044946,6.421105467103017,1.5000000000001332,71.42858408726397,66.47282787977505,-0.32479887997015666,-1.0502715388189898,-2.2302799225181786,-2.8266980413169875,40.07075156687968,0.7049999237060547,0.7617249952234815,0.8512503623962395,-0.7344152942621136,2.4369160190545927,0.05841753406706118,1.6440831907254179,-0.8785163509781881,41.29037577201417,-19.170961686694596,0.7928328283291771,10,-0.35500049591064453,-0.7375001907348633,-2.655000686645508,-2.8050003051757812,-1.2250003814697266,1,-0.0024168259137864467,1.0312447845885861,26.84000015258789,-1.5714305177112116,26.79999923706055,-1.0970937790501287,26.92499923706055,-0.0024168259137864467
5058,2004-10-13,26.25,27.03000068664551,26.1299991607666,26.96500015258789,1384800.0,-0.023982169428723,1.1301780490447375,-11.916396465128107,63.01229692408836,66.49880288400354,0.4261555878370977,-0.3325354234943063,-1.5463963304703903,-2.132473464495728,40.232150209327074,0.9000015258789098,0.8518994091673626,0.14924993515014506,-1.375891298815528,1.6743911691158182,-0.6133206818326933,0.9118205521329834,1.5550003051757812,9.44888157321663,-55.07353310541432,0.7625706169828367,10,0.5625,0.03750038146972656,-2.0,-2.1599998474121094,-0.5799999237060547,2,0.01619044712611628,6.421105467103017,26.895000457763672,1.0312447845885861,26.84000015258789,-1.5714305177112116,26.79999923706055,0.01619044712611628
5059,2004-10-14,26.73500061035156,26.979999542236328,26.229999542236328,26.229999542236328,1518000.0,0.01847621372767838,-1.9702907473013906,-0.7062950494309918,61.22448895971053,65.8854408332143,0.089283267592414,-0.7276475461779803,-1.9880106291229254,-2.5687620799608766,40.402271034964954,0.75,0.8672782678850659,0.5535005569457958,-0.9232496781249822,2.0302507920165738,-0.1848745605895914,1.291875674481183,1.0364996719360384,63.35094219035503,0.9131019356952876,0.7383751175353886,10,0.23249912261963246,-0.4450006484985316,-2.412500381469723,-2.6450004577636683,-1.3150005340576136,3,0.011408277471955275,1.1301780490447375,26.25,6.421105467103017,26.895000457763672,1.0312447845885861,26.84000015258789,0.011408277471955275
5060,2004-10-15,27.25,27.3799991607666,26.65999984741211,26.665000915527344,1278800.0,0.019263114938887993,-1.4201607939683027,1.158411578525952,70.32392640384454,66.30927040319186,-0.34172519839965787,-1.1612042555191024,-2.4435570348147024,-3.0308417216921626,40.19832367237589,0.7199993133544922,0.9231954021817579,0.9789999008178718,-0.5302475096510371,2.4882473112867807,0.22437619558341737,1.7336236060523262,0.4886702598571766,89.60006713867188,23.613177094424557,0.7546237052344548,10,-0.2825002670288086,-0.9600000381469727,-2.8350000381469727,-3.1599998474121094,-1.0699996948242188,4,-0.06000000839933339,-1.9702907473013906,26.73500061035156,1.1301780490447375,26.25,6.421105467103017,26.895000457763672,-0.06000000839933339
5061,2004-10-18,27.354999542236328,27.45499992370605,27.024999618530273,27.36000061035156,1424000.0,0.00385319421050756,3.410266442349199,-0.008548847763990954,66.02870878895234,65.6559027453963,-0.34680779969055564,-1.1756574471491632,-2.45748235677123,-3.0951062516275414,39.66047166391217,0.4300003051757777,0.9853350029477177,0.988249492645263,-0.5418564719530821,2.518355457243608,0.22319651034608867,1.7533024749444373,0.3514972956390352,92.45280574421126,28.789942679005165,0.7650529822991728,10,-0.3874998092651367,-1.0624990463256836,-2.939999580383301,-3.2649993896484375,-0.8850002288818395,0,-0.07219888190530988,-1.4201607939683027,27.25,-1.9702907473013906,26.73500061035156,1.1301780490447375,26.25,-0.07219888190530988
5062,2004-10-19,27.165000915527344,27.5,27.059999465942386,27.354999542236328,1461200.0,-0.00694566367715066,-1.1999942779759507,37.99160945845567,65.48043010596996,64.89598401376017,-0.20326770683965023,-0.9280999861611328,-2.183187166109402,-2.866500941294099,38.968683182502915,0.44000053405761363,0.9738883373435385,0.7315008163452141,-0.8163879062766455,2.2793895389670737,-0.0424435449657139,1.5054451776561422,0.5099659688058438,75.5475270613623,10.297338508497688,0.7739443613109291,10,-0.35000133514404297,-0.8200006484985352,-2.7500009536743164,-3.075000762939453,-0.3000011444091797,1,-0.07785759643607715,3.410266442349199,27.354999542236328,-1.4201607939683027,27.25,-1.9702907473013906,26.73500061035156,-0.07785759643607715
5063,2004-10-20,27.61000061035156,27.63500022888184,27.03499984741211,27.20499992370605,1954400.0,0.016381361304127706,1.6373647563832643,-2.1315979681570862,68.92473519640973,65.45581421383457,-0.6894129335794759,-1.2347852674424296,-2.5605150167530475,-3.269515185673079,39.82408964686793,0.6000003814697301,0.9791435563960178,1.0485004425048778,-0.4399255066757739,2.5369263916855296,0.30428746791455197,1.7927134170952037,0.03406691951029828,98.22066858985187,30.04116251406198,0.7442129745903252,10,-0.7275009155273402,-1.2650003433227504,-3.1900005340576136,-3.5200004577636683,-0.860000610351559,2,-0.07026441474725165,-1.1999942779759507,27.165000915527344,3.410266442349199,27.354999542236328,-1.4201607939683027,27.25,-0.07026441474725165
5064,2004-10-21,28.1200008392334,28.2450008392334,27.584999084472656,27.625,2373400.0,0.01847157615384587,-1.2956476164887036,1.2222222222222223,68.06630239466065,66.0588039107723,-1.1310140579760528,-1.5784087722533116,-2.9939100359455466,-3.731663174057587,41.11401137718575,0.6600017547607422,0.8842911174132233,1.4015006065368638,-0.04640210799619737,2.849403321069925,0.6775492492703314,2.125451963803396,-1.9900016784667969,92.11356960374106,25.347393236050237,0.7239513572665308,10,-0.9325008392333984,-1.5550003051757812,-3.583750724792477,-4.030000686645508,-1.5,3,-0.08712662481578515,1.6373647563832643,27.61000061035156,-1.1999942779759507,27.165000915527344,3.410266442349199,27.354999542236328,-0.08712662481578515
5065,2004-10-22,28.2549991607666,28.774999618530273,28.15500068664551,28.229999542236328,2553800.0,0.004800793652354862,-6.085810199566455,0.050504194233266415,68.99140915061149,67.0534313346124,-1.1598906965490094,-1.5930684688728824,-3.0362598043915057,-3.8290348076141356,41.80370765836743,0.654998779296875,0.7781067764677907,1.4082489967346206,-0.10881619037274959,2.9253141838419907,0.6497164031809355,2.1667815902883056,-2.0826999664306634,70.28568812779018,5.796114593254472,0.758532593553686,10,-0.8024997711181641,-1.4249992370605469,-3.71874904632568,-4.164999008178711,-1.625,4,-0.10033619425511031,-1.2956476164887036,28.1200008392334,1.6373647563832643,27.61000061035156,-1.1999942779759507,27.165000915527344,-0.10033619425511031
5066,2004-10-25,28.29999923706055,28.434999465942386,28.09000015258789,28.3700008392334,1325400.0,0.0015926412185647276,2.450012874676854,-2.8001068131531346,62.613182574571795,66.07394227764661,-1.0907103297189593,-1.4779620708334882,-2.9786023406714044,-3.83480647826433,42.474649283522645,0.34499931335449574,0.760067550637892,1.3034991264343283,-0.16321948289727573,2.7702177357659323,0.5701398217685245,2.036858431100132,-2.0235920257568374,72.70112391081082,11.695822337314183,0.7333593046658022,10,-0.8474998474121129,-1.4699993133544957,-3.6574993133544957,-4.20999908447266,-0.9099998474121094,0,-0.07491162505433935,-6.085810199566455,28.2549991607666,-1.2956476164887036,28.1200008392334,1.6373647563832643,27.61000061035156,-0.07491162505433935
5067,2004-10-26,28.790000915527344,28.82500076293945,28.03000068664551,28.375,1466800.0,0.017314547409072345,2.278346704420343,-5.928448816108854,66.15926136033701,66.42360499278533,-1.434489584278694,-1.8439482988637046,-3.3758668727270944,-4.277063002849239,42.71918302075729,0.7950000762939382,0.7748791204125567,1.6547507286071763,0.059575679738802734,3.24992577747555,0.8571632041729913,2.4523382530413613,-2.4136500079345673,98.04470226196533,38.344833286532484,0.797587524434186,10,-1.2625007629394531,-1.9350004196166992,-3.960000514984131,-4.617500305175781,-1.75,1,-0.08058358903773444,2.450012874676854,28.29999923706055,-6.085810199566455,28.2549991607666,-1.2956476164887036,28.1200008392334,-0.08058358903773444
5068,2004-10-27,28.76000022888184,28.97500038146973,28.1200008392334,28.82500076293945,2109000.0,-0.0010420522991134717,3.684931936351926,-0.15662744737566078,74.04981303986338,67.84864100169122,-1.1298147320073753,-1.6712322259653583,-3.2510820620651337,-4.2019608410601315,42.37603131711428,0.8549995422363317,0.8153482664251328,1.4797500610351584,-0.15409091882410308,3.11359104089442,0.6628295711055294,2.2966705509647873,-2.236730329968264,84.53237755587912,23.317701966113866,0.8169204899296302,10,-0.9425001144409215,-1.8299999237060547,-3.821250438690189,-4.534999847412113,-1.7950000762939489,2,-0.06589014056615505,2.278346704420343,28.790000915527344,2.450012874676854,28.29999923706055,-6.085810199566455,28.2549991607666,-0.06589014056615505
5069,2004-10-28,28.5,28.69499969482422,28.040000915527344,28.6200008392334,1530200.0,-0.009040341683333453,3.851868858481036,1.8461515889552769,71.51899284285669,67.98142616158144,-0.662823028823091,-1.267507100032951,-2.9175133919201386,-3.904938670108571,43.155029034160194,0.7199993133544957,0.8008508105270806,1.087249851226808,-0.48694153372490234,2.6614412361785185,0.30015415875095286,1.8743455437026633,-1.7805916624819318,49.735393135964365,-14.346188213686695,0.7870956924758546,10,-0.5,-1.5699996948242152,-3.4987502098083496,-4.274999618530273,-1.9549999237060547,3,-0.06140350877192979,3.684931936351926,28.76000022888184,2.278346704420343,28.790000915527344,2.450012874676854,28.29999923706055,-0.06140350877192979
5070,2004-10-29,28.54999923706055,28.665000915527344,28.045000076293945,28.60000038146973,2830800.0,0.0017543591951070248,5.888813537770608,0.4166732893586585,71.59090252290267,68.59944768757593,-0.5688448559436878,-1.2172802262557063,-2.885559985548685,-3.919245261497391,43.267550016009,0.6200008392333984,0.8818600732616204,1.0339991569519071,-0.5547957037436788,2.622794017647493,0.23960172660411416,1.8283965872997001,-1.6501435360263486,55.026319401273994,-13.091251563820094,0.7943974303477934,10,-0.5449991226196325,-1.5874986648559606,-3.5349988937377965,-4.324998855590824,-2.4099998474121094,4,-0.06760064621374262,3.851868858481036,28.5,3.684931936351926,28.76000022888184,2.278346704420343,28.790000915527344,-0.06760064621374262
5071,2004-11-01,28.854999542236328,29.20000076293945,28.30500030517578,28.69499969482422,2196000.0,0.010683023233845068,1.1058777594772624,-3.1999237078008775,73.27790392759866,69.4658336677569,-0.7137527624501168,-1.4078010825968477,-3.1057916383117536,-4.18082852262873,43.537886389601596,0.8950004577636683,0.9619579354449783,1.2204995155334473,-0.3977772271519129,2.8387762582188074,0.4113611441907672,2.0296378868761273,-1.7891322667672824,70.51271810204163,-0.9570733663371556,0.8091383713426807,11,-0.7374992370605469,-1.6899995803833008,-3.758749485015869,-4.629999160766602,-1.7299995422363281,0,-0.07710970080636792,5.888813537770608,28.54999923706055,3.851868858481036,28.5,3.684931936351926,28.76000022888184,-0.07710970080636792
5072,2004-11-02,25.35000038146973,26.5,23.959999084472656,26.13500022888184,17878800.0,-0.12146938888826453,2.353137873034753,-4.906253725293851,43.63507849942607,66.65587181253649,2.8013000815571303,2.0465786791107767,0.44177171996393483,-0.6500376946689705,41.986750751611766,4.895000457763672,0.8675028593027818,-2.185749626159666,-4.09789973505816,-0.2735995172611716,-3.141824680608913,-1.2296745717104187,3.8500003814697195,26.526733812111747,-50.60765601492831,0.9560750544492477,11,1.2299995422363246,1.2299995422363246,-0.2137503623962438,-1.1250000000000036,1.7999992370605433,1,0.08047333244499288,1.1058777594772624,28.854999542236328,5.888813537770608,28.54999923706055,3.851868858481036,28.5,0.08047333244499288
5073,2004-11-03,26.94499969482422,27.07999992370605,25.54999923706055,25.709999084472656,7678000.0,0.06291910411647939,1.0332220608475466,-1.5732494909686416,51.283613536491714,64.79112860607327,1.2315622157979291,0.43738130403667697,-1.100923134693602,-2.206355538466177,39.856248984042644,1.729999542236321,0.8388149692575659,-0.5675003051757805,-2.497314708973633,1.3623140986220719,-1.532407507074705,0.3974068967231439,2.255001068115231,56.96564225576667,-21.007088099249316,0.964907201898926,11,-0.36499977111816406,-0.36499977111816406,-1.6550002098083496,-2.614999771118164,-0.2700004577636683,2,0.003525745844464634,2.353137873034753,25.35000038146973,1.1058777594772624,28.854999542236328,5.888813537770608,28.54999923706055,0.003525745844464634
5074,2004-11-04,26.96500015258789,27.3700008392334,26.54999923706055,26.96999931335449,3839200.0,0.0007422697342807094,1.0372654619206505,-0.004047901454214601,48.14573885522313,62.47494301769679,1.1515981287317771,0.44325730047493295,-1.0669859969602271,-2.200258610602088,38.27370567217585,0.820001602172848,0.8288026001506736,-0.5494998931884751,-2.476831901844431,1.3778321154674806,-1.5131658975164548,0.4141661111395045,2.1302005767822223,57.347330258766014,-18.363362589894344,0.9636660043279786,11,-0.38500022888183594,-0.38500022888183594,-1.3762502670288086,-2.3424997329711914,0.36000061035155895,3,0.0,1.0332220608475466,26.94499969482422,2.353137873034753,25.35000038146973,1.1058777594772624,28.854999542236328,0.0
5075,2004-11-05,26.94499969482422,27.29999923706055,26.729999542236328,27.0049991607666,2151600.0,-0.0007417191785831223,-1.3265304533653186,12.001907668837221,47.30263204125496,60.77377073621714,1.0797841966284878,0.5003299911794095,-0.9897504057123925,-2.153133925031028,36.913124119706794,0.5699996948242223,0.7570585868010085,-0.5767503738403335,-2.4938292469668433,1.3403284992861764,-1.5352898104035901,0.38178906272292323,2.047497001647944,56.96564225576667,-15.940429879513331,0.9585394365632556,11,-0.36499977111816406,-0.36499977111816406,-1.3562498092651367,-2.3224992752075195,0.2550010681152308,4,-0.014845040751925054,1.0372654619206505,26.96500015258789,1.0332220608475466,26.94499969482422,2.353137873034753,25.35000038146973,-0.014845040751925054
5076,2004-11-08,26.78000068664551,27.040000915527344,26.59499931335449,27.0049991607666,2263000.0,-0.006123548340971063,2.0169397281885075,3.75000794735665,47.45874397989065,58.6959354717231,1.1247795419701951,0.6963033516013013,-0.76519092210631,-1.9621737746807675,35.68416629547311,0.4450016021728551,0.6455401050278944,-0.7387494087219189,-2.660502357319274,1.1830035398754362,-1.6996258830205981,0.22212706557676043,2.1118460575866607,82.69795164286407,9.707710936862554,0.9608764742986777,11,-0.20000076293945668,-0.20000076293945668,-1.1912508010864293,-2.157500267028812,-0.005001068115237928,0,-0.023898479484215307,-1.3265304533653186,26.94499969482422,1.0372654619206505,26.96500015258789,1.0332220608475466,26.94499969482422,-0.023898479484215307
5077,2004-11-09,26.82999992370605,26.899999618530273,26.540000915527344,26.78499984741211,1687000.0,0.0018670364368389425,2.8918891053993585,-0.2000016954324922,44.568239131630186,55.420205037474965,0.8577137772015,0.6758351748695866,-0.7514028115791938,-1.988930828072494,35.29287316758857,0.3599987030029297,0.5074711170666397,-0.6855001449584996,-2.6119088742529506,1.2409085843359513,-1.6487045096057251,0.27770421968872583,1.9632098673309315,70.32964614522011,0.5089545749569453,0.9632043646472259,11,-0.24999999999999645,-0.24999999999999645,-1.241250038146969,-2.207499504089352,-0.29999923706053977,1,0.010995157552471602,2.0169397281885075,26.78000068664551,-1.3265304533653186,26.94499969482422,1.0372654619206505,26.96500015258789,0.010995157552471602
5078,2004-11-10,26.67499923706055,26.809999465942386,26.45499992370605,26.684999465942386,1478800.0,-0.005777140778466694,1.7307633055790446,-0.22222693171705227,39.41390590132367,51.8529731550824,0.7664551939440827,0.91101656099978,-0.5350349999895272,-1.8037689486711557,35.17267260428571,0.375,0.40109647010412885,-0.861750793457027,-2.738108425174495,1.0146068382604412,-1.799929609315761,0.0764280224017071,2.0215463398451448,24.043616746296472,-41.18265906510859,0.9381788158587335,11,-0.09499931335449574,-0.09499931335449574,-0.7162494659423864,-1.6824989318847692,-0.17000007629394887,2,0.017806950142655875,2.8918891053993585,26.82999992370605,2.0169397281885075,26.78000068664551,-1.3265304533653186,26.94499969482422,0.017806950142655875
5079,2004-11-11,27.040000915527344,27.084999084472656,26.614999771118164,26.670000076293945,1496600.0,0.013683287306703429,1.0434878156992342,-36.999237078008775,41.38910089154661,48.497217418265066,0.19285387407516552,0.6008417951682858,-0.8384822314359539,-2.137458135721822,34.92855359689503,0.4699993133544922,0.22845647388927404,-0.5119991302490234,-2.365741666803256,1.3417434063052092,-1.4388703985261415,0.41487213802809464,1.5618137315296892,69.23094286301146,4.452783037014868,0.926871268277117,11,-0.46000099182128906,-0.46000099182128906,-0.8675007820129395,-1.8500003814697266,-0.005001068115234375,3,-0.0134985823264967,1.7307633055790446,26.67499923706055,2.8918891053993585,26.82999992370605,2.0169397281885075,26.78000068664551,-0.0134985823264967
5080,2004-11-12,25.614999771118164,27.024999618530273,24.625,25.45499992370605,6403400.0,-0.05269974468051486,-1.637362660395471,0.4324310391933576,34.08418244421367,44.14235947566674,1.2937995783436946,1.999592521209916,0.6197275228562447,-0.694701399125428,34.79207896101234,2.4150009155273438,-0.024324610230969768,-1.85525026321411,-3.8994884489526314,0.18898792252441154,-2.8773693560833706,-0.8331311703448492,2.893978564687181,40.2439081122824,-22.55996532866311,1.0221190928692612,11,0.05000019073486328,0.9650001525878906,0.6075000762939453,-0.4249992370605469,1.6750011444091797,4,0.0667577984423553,1.0434878156992342,27.040000915527344,1.7307633055790446,26.67499923706055,2.8918891053993585,26.82999992370605,0.0667577984423553
5081,2004-11-15,25.3799991607666,25.40500068664551,24.45499992370605,25.125,3124800.0,-0.009174335836478642,5.2294680099305495,1.5937462747061135,29.156474129434258,42.53362565677875,1.0996760349367314,2.1913987319137576,0.8989470237558983,-0.4388203483835085,34.60478253852932,1.159999847412113,-0.2785417305217095,-1.9915008544921875,-4.239805763263426,0.2568040542790513,-3.115653308877807,-0.8673484001065681,3.037999590012088,35.17108487559087,-22.217722875057852,1.12415245438562,11,0.532501220703125,1.2000007629394531,0.9500007629394531,-0.18999862670898438,1.7900009155273438,0,0.07171007337881541,-1.637362660395471,25.614999771118164,1.0434878156992342,27.040000915527344,1.7307633055790446,26.67499923706055,0.07171007337881541
5082,2004-11-16,25.04999923706055,25.375,24.95000076293945,25.375,1996000.0,-0.01300236149007361,1.6153737807669504,-1.2745169904183327,28.1249978913454,39.960446140651385,1.5451327717696692,2.4820813799892782,1.2575089142063298,-0.09994572317002692,34.35549975074647,0.429998397827152,-0.5706794652917537,-2.215750694274899,-4.692323812764162,0.2608224242143642,-3.4540372535195303,-0.9774641350302673,3.278839520392019,22.623555255472628,-30.03749022368724,1.2382865592446306,11,0.8625011444091761,1.5300006866455043,1.2800006866455043,0.26750087738036754,2.954999923706051,1,0.06886229277474976,5.2294680099305495,25.3799991607666,-1.637362660395471,25.614999771118164,1.0434878156992342,27.040000915527344,0.06886229277474976
5083,2004-11-17,25.670000076293945,25.940000534057614,25.20000076293945,25.2450008392334,2801800.0,0.024750533258145913,-1.8737889247725596,-1.3076868903834784,33.993216831182565,38.38794369353578,0.8104846545468156,1.8016606089566025,0.6724126826104744,-0.7058596203746816,33.689181619303234,0.8900012969970632,-0.9159672179662266,-1.4987498283386245,-4.068756890363197,1.071257233685948,-2.7837533593509107,-0.2137462973263382,2.5714618876990265,46.19773917470529,-6.5511017025174425,1.2850035310122863,11,0.20749950408935547,0.9099998474121094,0.6787500381469727,-0.35249996185302734,1.985000610351566,2,0.033502166256157206,1.6153737807669504,25.04999923706055,5.2294680099305495,25.3799991607666,-1.637362660395471,25.614999771118164,0.033502166256157206
5084,2004-11-18,25.670000076293945,25.770000457763672,25.334999084472656,25.649999618530273,1182600.0,0.0,2.954535996670828,0.04705998510021452,33.617757475165874,36.867402075081436,0.6788602434419744,1.6956378573961857,0.7080369476446897,-0.6929868884061747,32.349051899954,0.4350013732910156,-0.8331400368038331,-1.3762497901916504,-3.988556491779452,1.236056911396151,-2.682403140985553,-0.0700964393977479,2.4858326301086215,47.27627614255399,-4.970313537984325,1.3061533507939014,11,0.09999942779541016,0.9099998474121094,0.880000114440918,-0.35249996185302734,2.700000762939453,3,0.032528207323371694,-1.8737889247725596,25.670000076293945,1.6153737807669504,25.04999923706055,5.2294680099305495,25.3799991607666,0.032528207323371694
5085,2004-11-19,25.420000076293945,25.864999771118164,25.20000076293945,25.71500015258789,1335800.0,-0.00973899490677732,1.2352933633807992,-14.74966622162884,30.33773053309443,34.965067247659626,0.7708534683733426,1.8154351927431236,0.9953592635968711,-0.4360676650171662,30.516264907813806,0.6649990081787145,-0.945267931534346,-1.4844998359680162,-4.128119661858186,1.1591199899221536,-2.806309748913101,-0.16268992302293128,2.651915957670024,64.98314854964524,14.425521035457145,1.3218099129450847,11,0.34999942779541016,1.1599998474121094,1.208749771118164,-0.10249996185302734,2.914999008178711,4,0.06353264226085797,2.954535996670828,25.670000076293945,-1.8737889247725596,25.670000076293945,1.6153737807669504,25.04999923706055,0.06353264226085797
5086,2004-11-22,26.18000030517578,26.190000534057614,25.38999938964844,25.38999938964844,1501000.0,0.029897727246295025,-1.0253170058041279,-2.6779685125917183,56.92820890517937,36.33839722249843,-0.09298571203200723,0.9364803419119667,0.27647928939604327,-1.177154511996811,28.598087749114292,0.8000011444091726,-1.019116928870801,-0.6184996604919419,-3.1956955668919242,1.9586962459080404,-1.9070976136919313,0.6700982927080474,1.8096773897983631,99.1935297800245,43.712625665975374,1.2885979531999912,11,-0.4100008010864258,0.39999961853027344,0.4487495422363281,-0.8625001907348633,1.6599998474121094,0,0.0423988005123177,1.2352933633807992,25.420000076293945,2.954535996670828,25.670000076293945,-1.8737889247725596,25.670000076293945,0.0423988005123177
5087,2004-11-23,26.46999931335449,26.4950008392334,25.895000457763672,26.239999771118164,1541800.0,0.01107712012216333,3.2856773068486804,0.29113832365978415,44.93062914776784,36.95136647210333,-0.49106144317496714,0.488823134611291,0.030851062004256136,-1.4430086787312746,26.122597650348318,0.6000003814697266,-1.0841890800827692,-0.2125005722045934,-2.6152150585351137,2.190213914125927,-1.4138578153698518,0.988856670960665,1.439084809409625,98.06938035475183,41.00924139544451,1.2013572431652595,11,-0.6999998092651332,0.11000061035156605,0.16000080108642933,-1.1524991989135707,1.470001220703125,1,0.026445061620621102,-1.0253170058041279,26.18000030517578,1.2352933633807992,25.420000076293945,2.954535996670828,25.670000076293945,0.026445061620621102
5088,2004-11-24,26.864999771118164,27.024999618530273,26.47500038146973,26.5049991607666,1387000.0,0.014922571515307625,-1.6190554041780474,1.565223160234214,49.01185457870804,37.79833910401016,-0.9569047668470958,-0.05842042734450459,-0.3150798429803494,-1.8075700042190448,23.178330941290216,0.5550003051757848,-1.1348349551989543,0.27724990844726705,-1.9212985353355165,2.4757983522300506,-0.8220243134441247,1.3765241303386588,0.9651026508801195,91.23287957568,32.79592705671012,1.0992742218913922,11,-1.125,-0.2849998474121094,-0.2849998474121094,-1.547499656677246,0.5550003051757812,2,0.04243437183550691,3.2856773068486804,26.46999931335449,-1.0253170058041279,26.18000030517578,1.2352933633807992,25.420000076293945,0.04243437183550691
5089,2004-11-26,26.75,26.959999084472656,26.649999618530273,26.895000457763672,449000.0,-0.0042806540888862266,1.2545603351412837,-0.40277836646462933,48.10863630746369,39.35661175548238,-0.9916503150454332,-0.0856392283707379,-0.1516575051802036,-1.672949257723083,20.282937073830478,0.3099994659423828,-1.172502632426795,0.24975013732910156,-1.7595006789405723,2.2590009535987754,-0.7548752708057336,1.2543755454639367,1.0027003552477716,84.93151830271997,25.22167979515646,1.0046254081348363,11,-1.010000228881836,-0.1700000762939453,-0.13625001907348633,-1.432499885559082,0.21500015258789062,4,0.033831801369925696,-1.6190554041780474,26.864999771118164,3.2856773068486804,26.46999931335449,-1.0253170058041279,26.18000030517578,0.033831801369925696
5090,2004-11-29,26.6200008392334,26.95499992370605,26.28000068664551,26.79999923706055,1347400.0,-0.004859781710900957,1.7551002137010085,1.2413643419010532,48.43750232830514,41.49894822202359,-0.7868448766730793,-0.11346155276661563,0.015291152487144188,-1.5190158791062274,17.369417414580347,0.6749992370605398,-1.1645359762172411,0.21625089645385742,-1.5490756790006195,1.9815774719083343,-0.6664123912733793,1.098914184181094,1.056845490598871,75.22943592651046,17.666220624296173,0.8826632877272377,11,-0.6325006484985352,-0.04000091552734375,0.25624942779541016,-0.9925003051757812,1.1949996948242152,0,0.06574004300633951,1.2545603351412837,26.75,-1.6190554041780474,26.864999771118164,3.2856773068486804,26.46999931335449,0.06574004300633951
5091,2004-11-30,26.6299991607666,26.71500015258789,25.96999931335449,26.60000038146973,1750600.0,0.00037559433576217494,6.449979972915788,-0.16666136842883753,48.03148926328313,43.710780596683335,-0.6714992452688655,-0.3148401299368935,0.04376503949832511,-1.5094891682217408,13.974772618159689,0.745000839233402,-1.203149498216085,0.3374992370605483,-1.00788882164834,1.6828872957694365,-0.33519479229389404,1.0101932664149906,0.9725102241584764,65.04418131640912,8.720094150678719,0.6726940293544433,11,-0.5174989700317383,-0.049999237060546875,0.5112504959106445,-0.7374992370605469,1.3250007629394496,1,0.06402553426355317,1.7551002137010085,26.6200008392334,1.2545603351412837,26.75,-1.6190554041780474,26.864999771118164,0.06402553426355317
5092,2004-12-01,27.38999938964844,27.47500038146973,26.684999465942386,26.71500015258789,2155000.0,0.02853925095129295,-1.1496605700762108,22.500890132251,56.288478275019145,46.18803186822074,-1.1897819780886358,-0.9635756194580445,-0.6807112677321214,-2.2467040019234368,13.243580129403798,0.8450012207031286,-1.0231701253862262,0.9954995155334494,-0.3583214147393967,2.3493204458062955,0.31858905039702634,1.6724099806698725,0.13965978926758993,94.35209757507094,32.542525475198744,0.6769104651364236,12,-1.0524988174438512,-0.8099994659423864,-0.24874973297119496,-1.4974994659423864,0.8350009918212891,2,0.0164293819995307,6.449979972915788,26.6299991607666,1.7551002137010085,26.6200008392334,1.2545603351412837,26.75,0.0164293819995307
5093,2004-12-02,27.040000915527344,27.315000534057614,26.67499923706055,27.29999923706055,1450600.0,-0.012778330847768249,3.4137881139670685,-0.38518313393276277,50.0,48.00828103764675,-0.6984628392905918,-0.6388490936072486,-0.27337785790466995,-1.873967638737664,13.097205108870478,0.7150001525878906,-0.7743246504668058,0.6407509803771987,-0.721840826954061,2.0033427877084584,-0.0405449232884294,1.3220468840428268,0.43499946594238637,71.09640151371126,9.803174621845415,0.6812959036656295,12,-0.7025003433227539,-0.46000099182128906,0.15124940872192383,-1.1225004196166992,1.5799999237060547,3,0.03328400843409218,-1.1496605700762108,27.38999938964844,6.449979972915788,26.6299991607666,1.7551002137010085,26.6200008392334,0.03328400843409218
5094,2004-12-03,26.96500015258789,27.114999771118164,26.68000030517578,26.95000076293945,867600.0,-0.002773696760357214,1.7619134120496518,-0.057690332614417854,65.62501241764069,51.92909013592967,-0.469858946023038,-0.5943193950903982,-0.13847490786695715,-1.779787390038777,13.239046878241068,0.4349994659423828,-0.4644274812717981,0.5657502174377456,-0.7968415898935142,1.9283420247690053,-0.11554568622788253,1.2470461211033737,0.5100002288818395,66.11296565254081,2.068032209913426,0.6812959036656295,12,-0.532500267028805,-0.38500022888183594,0.408750057220459,-0.8625001907348633,1.5949993133544957,4,0.01687372227447903,3.4137881139670685,27.040000915527344,-1.1496605700762108,27.38999938964844,6.449979972915788,26.6299991607666,0.01687372227447903
5095,2004-12-06,26.545000076293945,27.065000534057614,26.53000068664551,26.92499923706055,1278600.0,-0.015575749079075663,-1.6097684653209818,-25.334308240075618,62.93009573583481,52.595966450446944,0.14137116350334367,-0.21694570605271934,0.3148930153227312,-1.3521961613964422,13.451186435693732,0.5349998474121023,-0.24747655682482161,0.16575012207031392,-1.1746754487955542,1.506175692936182,-0.5044626633626201,0.835962907503248,0.8597002792358417,38.206003644871004,-28.27302320259284,0.6702127854329335,12,0.1400003433227539,0.034999847412109375,0.9200000762939453,-0.31750011444091797,1.2299995422363281,0,0.015822191564769605,1.7619134120496518,26.96500015258789,3.4137881139670685,27.040000915527344,-1.1496605700762108,27.38999938964844,0.015822191564769605
5096,2004-12-07,26.13999938964844,27.114999771118164,26.13999938964844,26.6200008392334,1238600.0,-0.015257136390336323,-3.062489320866774,1.2631644991441797,61.89957013840361,54.481404338295356,0.603573177620575,0.1450880196239126,0.7616549852216252,-0.9348567607946059,13.707574837488867,0.975000381469723,-0.023386821244010036,-0.20725049972533682,-1.5379153891303616,1.123414389679688,-0.8725829444278475,0.4580819449771738,1.195806940460205,0.0,-69.051110744489,0.6653324447025117,12,0.5825004577636683,0.44000053405761363,1.3437509536743129,0.11250114440917969,1.06500053405761,1,0.0640780865921704,-1.6097684653209818,26.545000076293945,1.7619134120496518,26.96500015258789,3.4137881139670685,27.040000915527344,0.0640780865921704
5097,2004-12-08,27.125,27.23500061035156,26.10000038146973,26.10000038146973,1704200.0,0.03768173807768416,-1.214635417151259,-2.1354094230685257,64.71183594248714,56.22584671204859,-0.31150247999777747,-0.8608130895483015,-0.1921664159967591,-1.9003882909523888,13.868106719031337,1.1350002288818288,0.29542964362732604,0.7630001068115249,-0.5964250320795799,2.1224252457026296,0.0832875373659725,1.4427126762570772,0.1432901851959265,84.3620979262494,11.907124164807186,0.6797125694455527,12,-0.4025001525878906,-1.4075002670288086,0.5162501335144043,-0.6499996185302734,0.45499992370605113,2,0.03059907552833363,-3.062489320866774,26.13999938964844,-1.6097684653209818,26.545000076293945,1.7619134120496518,26.96500015258789,0.03059907552833363
5098,2004-12-09,27.149999618530273,27.28000068664551,26.5049991607666,27.020000457763672,1263000.0,0.0009216449227751333,2.9743535821354845,0.12682849672959412,64.88933918202716,58.09036925366675,-0.3261182235452509,-0.8942509870940185,-0.18005664147517564,-1.9096474437582884,13.931416276699672,0.7750015258789098,0.3078167836523029,0.7642497062683091,-0.6342357959005156,2.162735208437134,0.06500695518389676,1.4634924573527215,-3.190000534057617,88.98296317848222,12.791865728415686,0.6992427510844118,12,-0.42749977111816406,-1.1849994659423828,-0.5699996948242188,-0.5949993133544922,1.0500011444091761,3,0.039594872119473434,-1.214635417151259,27.125,-3.062489320866774,26.13999938964844,-1.6097684653209818,26.545000076293945,0.039594872119473434
5099,2004-12-10,26.67499923706055,27.13999938964844,26.51499938964844,27.059999465942386,940800.0,-0.017495410244703247,1.2935776605759841,-2.9615593409334333,62.07891910745596,59.606082229127956,0.15323922340478902,-0.47220803117216903,0.3276210889987645,-1.400432268852299,14.334584343634033,0.6350002288818324,0.37273153284563776,0.3074994087219274,-1.0643090449391757,1.6793078623830304,-0.37840481810862414,0.9934036355524789,-2.6486001205444367,48.72870397310316,-27.687115518034112,0.6859042268305516,12,0.04750061035155895,-0.7099990844726598,-0.09499931335449574,-0.09499931335449574,0.8250007629394496,4,0.07291477629999643,2.9743535821354845,27.149999618530273,-1.214635417151259,27.125,-3.062489320866774,26.13999938964844,0.07291477629999643
5100,2004-12-13,27.32500076293945,27.32500076293945,26.665000915527344,26.895000457763672,969400.0,0.02436744309165073,2.0697645535033433,-1.1168832455623114,61.258610264650756,61.07576234039102,-0.4316320009454273,-1.040899482072387,-0.30194736448318693,-2.005305862311122,12.969266038085204,0.6599998474121058,0.40390102738034983,0.8720008850097614,-0.5153991137262004,2.259400883745723,0.1783008856417787,1.565700884377744,-3.233529615020746,100.0,25.37214897993138,0.6936999993679815,12,-0.5375003814697195,-1.360000610351559,-0.7450008392333949,-0.7450008392333949,0.2349987030029368,0,0.04519665758538416,1.2935776605759841,26.67499923706055,2.9743535821354845,27.149999618530273,-1.214635417151259,27.125,0.04519665758538416
5101,2004-12-14,27.20000076293945,27.32999992370605,26.899999618530273,27.1299991607666,999800.0,-0.0045745652885593735,1.6060630581163828,0.1627943081208568,57.41871380350511,61.20134406577836,-0.24280819753049343,-0.814308457374004,-0.15754551731810906,-1.8343289555722642,11.410731216341588,0.4300003051757777,0.4493229910734371,0.6560008049011188,-0.6725705358069938,1.9845721456092313,-0.008284865452939272,1.3202864752551768,-2.979188430419917,89.43095860586713,17.034313108195633,0.6642856703540566,12,-0.48500061035155895,-1.235000610351559,-0.6200008392333949,-0.6200008392333949,0.009998321533206678,1,0.02113966321553451,2.0697645535033433,27.32500076293945,1.2935776605759841,26.67499923706055,2.9743535821354845,27.149999618530273,0.02113966321553451
5102,2004-12-15,26.774999618530273,27.25,26.46999931335449,27.17499923706055,1200600.0,-0.015625041635596193,1.8363602315169762,-5.714149478216193,49.09090768973491,61.10033380908224,0.0958619264513807,-0.267145116198396,0.25523908924271055,-1.365355498707693,9.976647495610974,0.7800006866455114,0.49549066952429754,0.14474964141845703,-0.9844582745426536,1.2739575573795676,-0.41985431656209826,0.7093535993990123,-2.3676360305395505,35.46512659463145,-33.121684123152015,0.5646039579805557,12,-0.05999946594238281,-0.8099994659423828,-0.19499969482421875,-0.19499969482421875,0.5599994659423828,2,0.01605976886282323,1.6060630581163828,27.20000076293945,2.0697645535033433,27.32500076293945,1.2935776605759841,26.67499923706055,0.01605976886282323
5103,2004-12-16,26.53000068664551,26.93000030517578,26.30500030517578,26.81999969482422,1011400.0,-0.00915028703549281,1.45097929218698,0.7249982118589361,47.83465239509303,59.12362713991027,0.2915712736826599,0.048049929641866385,0.482182501960434,-1.0757657746403062,9.245966075890546,0.625,0.5406498076785518,-0.14324932098388388,-1.1802251826231576,0.8937265406553898,-0.6617372518035189,0.3752386098357512,-1.94727891851187,21.951264898259616,-42.7269900524282,0.5184879308196368,12,0.18499946594237926,-0.5650005340576207,0.04999923706054332,0.04999923706054332,1.029998779296875,3,0.03957780662965016,1.8363602315169762,26.774999618530273,1.6060630581163828,27.20000076293945,2.0697645535033433,27.32500076293945,0.03957780662965016
5104,2004-12-17,26.5049991607666,26.82500076293945,26.43000030517578,26.795000076293945,1181200.0,-0.0009423869292055631,1.2571307124718243,1.0000065770867574,48.844204768254365,57.55852814351245,0.2731883001405002,0.14631666740842064,0.504101134474638,-1.0057064695610443,8.475797724309686,0.3950004577636683,0.46946402381679775,-0.2100008010864265,-1.1384632202333727,0.7184616180605197,-0.6742320106598996,0.2542304084870466,-1.7574407032986166,19.51209073400392,-42.020876286804,0.46423120957347347,12,0.21000099182128906,-0.5399990081787109,0.07500076293945312,0.07500076293945312,1.6150016784667969,4,0.06395026054865283,1.45097929218698,26.53000068664551,1.8363602315169762,26.774999618530273,1.6060630581163828,27.20000076293945,0.06395026054865283
5105,2004-12-20,27.03499984741211,27.07999992370605,26.38500022888184,26.690000534057614,1337600.0,0.019996253666366037,2.195404818801677,-1.189649048959524,53.68517146164568,56.645817179428235,-0.2011493954850181,-0.27034962959878683,-0.01885761369646488,-1.4941355673605727,7.3936320663193165,0.6949996948242116,0.47753931181859244,0.23924989700317312,-0.47003672949644937,0.9485365235027956,-0.11539341624663635,0.5938932102529826,-2.1324949019698387,71.21949404069657,9.712184403069912,0.3546433132498111,12,-0.31999969482421875,-1.0699996948242188,-0.4549999237060547,-0.4549999237060547,1.2000007629394496,0,0.017199931762988507,1.2571307124718243,26.5049991607666,1.45097929218698,26.53000068664551,1.8363602315169762,26.774999618530273,0.017199931762988507
5106,2004-12-21,27.290000915527344,27.32500076293945,26.93000030517578,26.940000534057614,1063400.0,0.009432257057683913,-1.1351327666286724,1.0144958784601859,48.99801238437424,54.89983678408235,-0.3082874083271143,-0.46159463948519885,-0.26499796548862875,-1.7016683976975173,6.530650946005196,0.3950004577636683,0.4122750795971122,0.43875093460082937,-0.24075306967690935,1.118254938878568,0.09899893246196001,0.7785029367396987,-2.241846271389246,96.56864395052898,37.596007448456234,0.3397520021388685,12,-0.4725008010864258,-1.3250007629394531,-1.1675009727478027,-0.7100009918212891,0.8049983978271449,1,0.00989368051876549,2.195404818801677,27.03499984741211,1.2571307124718243,26.5049991607666,1.45097929218698,26.53000068664551,0.00989368051876549
5107,2004-12-22,27.170000076293945,27.43000030517578,26.95000076293945,27.32500076293945,845400.0,-0.004397245702000729,1.6301361272960244,-0.4428586220238435,51.365535148650736,53.39719189148498,-0.20253024193736024,-0.3019434142688908,-0.13912123689123135,-1.5411214164682292,5.9431844713437245,0.4799995422363317,0.3866993121167397,0.283750057220459,-0.3850975825076617,0.9525976969485797,-0.05067376264360135,0.6181738770845193,-1.984934715381769,76.88886854383681,18.646355323436453,0.33442381986406,12,-0.30249977111816406,-0.9574995040893555,-0.9237499237060547,-0.5900001525878906,0.8999996185302734,2,0.001472175490113914,-1.1351327666286724,27.290000915527344,2.195404818801677,27.03499984741211,1.2571307124718243,26.5049991607666,0.001472175490113914
5108,2004-12-23,28.0049991607666,28.104999542236328,27.0049991607666,27.209999084472656,1583200.0,0.030732391686711935,1.2110541782401416,-5.129010028917856,59.420270324902,53.1017864712012,-1.0096709419476326,-1.1037472737612042,-0.9376270477090003,-2.3367739537581684,6.267687511254744,1.1000003814697266,0.4219186252963816,1.0617491722106926,0.22683793543626507,1.8966604089851202,0.6442935538234771,1.4792047905979082,-2.6403390043133363,94.18602201214271,35.41315329300727,0.41745561838721396,12,-0.7999992370605469,-1.352499008178711,-1.758749008178711,-1.4249992370605469,0.20000076293944957,3,-0.0239243026735233,1.6301361272960244,27.170000076293945,-1.1351327666286724,27.290000915527344,2.195404818801677,27.03499984741211,-0.0239243026735233
5109,2004-12-27,27.65500068664551,28.190000534057614,27.540000915527344,28.04999923706055,1537800.0,-0.012497714144245275,-1.0800051269687363,-0.4968534748529902,60.18348328464065,52.98232791786675,-0.565509540723788,-0.7193537203047775,-0.5700853119424103,-1.950022722984766,6.65009220448638,0.6499996185302699,0.35620565513720237,0.6665006637573292,-0.2207667983390209,1.5537681258536793,0.22286693270915237,1.110134394805506,-2.01630659161394,70.36012426823368,8.614496041098576,0.4436337310481752,12,-0.40750026702881215,-0.9600000381469798,-1.4262509346008336,-1.0750007629394567,0.4799995422363281,0,-0.003435227566239041,1.2110541782401416,28.0049991607666,1.6301361272960244,27.170000076293945,-1.1351327666286724,27.290000915527344,-0.003435227566239041
5110,2004-12-28,28.3700008392334,28.53000068664551,27.75,27.79999923706055,1220400.0,0.025854280775091665,-1.3283599935093324,-1.443047326563419,69.35763788283131,54.30887503779188,-1.2479198317526183,-1.366591948313193,-1.2754746442806244,-2.619188671719776,6.813655445543293,0.875,0.30362751414714495,1.2940008163452141,0.2318248257377391,2.356176806952689,0.7629128210414748,1.8250888116489534,-2.425149971518703,90.00001192092591,19.59945738617094,0.5310879953037378,12,-0.9525003433227539,-1.505000114440918,-2.1950011253356934,-1.7900009155273438,-0.4000015258789098,1,-0.008812125223989109,-1.0800051269687363,27.65500068664551,1.2110541782401416,28.0049991607666,1.6301361272960244,27.170000076293945,-0.008812125223989109
5111,2004-12-29,28.334999084472656,28.4950008392334,28.18000030517578,28.315000534057614,677200.0,-0.0012337593840440197,-1.1724249061120866,0.03508507754856841,62.57793949468407,55.807434127230664,-1.156618066952003,-1.2620104718436167,-1.2344556053827418,-2.5236406481549523,6.667815718375514,0.3150005340576172,0.3029877138606345,1.1737490653991713,-0.004996507561180863,2.3524946383595235,0.5843762789189952,1.7631218518793474,-2.028227242107647,87.6581258488002,18.237766840545163,0.5893727864801763,12,-0.9174985885620117,-1.37499904632568,-2.159999370574951,-1.7549991607666016,-0.17999839782714488,2,-0.0035291504271088847,-1.3283599935093324,28.3700008392334,-1.0800051269687363,27.65500068664551,1.2110541782401416,28.0049991607666,-0.0035291504271088847
5112,2004-12-30,27.84000015258789,28.364999771118164,27.67499923706055,28.190000534057614,837000.0,-0.017469523482569027,-1.0294067323577945,-17.501287553644783,56.53409039596598,56.77403834954989,-0.5527939396778869,-0.7711049987055816,-0.7329420960963517,-1.9735526063541826,7.1101151473536905,0.6900005340576136,0.2509207595363705,0.6562500953674331,-0.5575387341203992,1.8700389248552653,0.04935568062351692,1.2631445101113492,-1.2219762720236105,54.754108612452036,-11.688085465815924,0.6068944147439159,12,-0.3824996948242152,-0.6274995803833008,-1.6650004386901855,-1.260000228881836,0.14500045776366832,3,0.009159452563540782,-1.1724249061120866,28.334999084472656,-1.3283599935093324,28.3700008392334,-1.0800051269687363,27.65500068664551,0.009159452563540782
5113,2004-12-31,27.940000534057614,28.15999984741211,27.72500038146973,27.90999984741211,653400.0,0.003591967705518506,-1.1749994039530047,-0.08571615413539052,62.895006484201666,58.3352385402107,-0.4824914124458495,-0.8434675597770713,-0.8394774355719754,-2.0289791163019295,7.565261815520646,0.43499946594237926,0.23635842337634116,0.7112504959106403,-0.5460521126096012,1.9685531044308817,0.08259919165051954,1.339901800170761,-1.0542999006419613,40.40401121290011,-27.11065133973282,0.6286513042601214,12,-0.4825000762939382,-0.6900005340576136,-1.7650008201599086,-1.360000610351559,0.0149993896484375,4,0.004652797361551331,-1.0294067323577945,27.84000015258789,-1.1724249061120866,28.334999084472656,-1.3283599935093324,28.3700008392334,0.004652797361551331
5114,2005-01-03,27.420000076293945,28.274999618530273,27.26499938964844,28.024999618530273,1203800.0,-0.018611325977958004,-1.207648564591316,-20.16618984042454,50.994756492670035,58.03630354365785,0.2022166134042287,-0.3031758630287058,-0.34863047038220785,-1.4661776963089324,7.884734793648798,1.0100002288818324,0.29575243281706065,0.16850004196167134,-1.0851689408782974,1.42216902480164,-0.45833444945831303,0.7953345333816557,-0.3040974354261117,12.253006144219253,-49.03942352675661,0.6268344914199853,1,0.3100004196166992,-0.1700000762939453,-1.260000228881836,-0.8400001525878906,-0.15999984741210582,0,0.028628732502841148,-1.1749994039530047,27.940000534057614,-1.0294067323577945,27.84000015258789,-1.1724249061120866,28.334999084472656,0.028628732502841148
5115,2005-01-04,26.96500015258789,27.739999771118164,26.76499938964844,27.5,1227600.0,-0.016593724377828356,-1.0855592501173048,0.8842979375398021,47.69833050126811,57.891894445534945,0.7221887254598265,0.19489511355009626,0.06697567478290622,-0.9642012050582025,8.295960314660904,0.975000381469723,0.37796612047090505,-0.30749988555908203,-1.5248851855808638,0.9098854144626998,-0.9161925355699729,0.30119276445180887,1.5650005340576207,11.560728055310678,-44.26503409741751,0.608692650010891,1,0.6824998855590856,0.2849998474121094,-0.8050003051757812,-0.38500022888183594,-0.020000457763671875,1,0.04338958166783691,-1.207648564591316,27.420000076293945,-1.1749994039530047,27.940000534057614,-1.0294067323577945,27.84000015258789,0.04338958166783691
5116,2005-01-05,27.815000534057614,27.915000915527344,26.895000457763672,27.09000015258789,2029400.0,0.03152235774744261,1.2054036666412353,-1.3551412864446233,59.403258839849705,58.78497485566817,-0.05085697574839898,-0.5514578078729819,-0.8148043298162406,-1.7580531335992333,8.174295520371613,1.0200004577636719,0.48628928493521784,0.4587504386901813,-0.6567948118858986,1.5742956892662612,-0.09902218659785689,1.0165230639782195,0.6797001266479548,65.62505587934085,6.925402111527035,0.5577726252880398,1,-0.16750049591063743,-0.5650005340576136,-1.5312504768371547,-1.235000610351559,0.004999160766605115,2,0.005572488812541687,-1.0855592501173048,26.96500015258789,-1.207648564591316,27.420000076293945,-1.1749994039530047,27.940000534057614,0.005572488812541687
5117,2005-01-06,27.95499992370605,28.34000015258789,27.7450008392334,27.82500076293945,1520800.0,0.005033233397821357,-3.1034575745020505,0.1793090929180849,63.13362613315779,59.197569945474356,-0.07576105008067557,-0.6599219883765279,-1.0014083998892538,-1.8493018701294517,8.033457577109257,0.5949993133544922,0.5356848910391605,0.5572498321533175,-0.5835417199629305,1.6980413842695654,-0.0131459439048065,1.1276456082114414,0.5051067115783745,75.55555286441212,11.703196850080325,0.5703957760581247,1,-0.3074998855590749,-0.6399993896484304,-1.6087498664855922,-1.3749999999999964,-0.5100002288818324,3,0.007154382524961367,1.2054036666412353,27.815000534057614,-1.0855592501173048,26.96500015258789,-1.207648564591316,27.420000076293945,0.007154382524961367
5118,2005-01-07,28.22500038146973,28.584999084472656,28.07999992370605,28.26499938964844,2359800.0,0.009658395939923237,-2.060601681934982,-0.30768666461258565,65.16755395910948,59.751355575970905,-0.34785293705710885,-0.8909354590505387,-1.314869836951619,-2.068247211540463,8.073417005719175,0.6299991607666051,0.6108896221534934,0.7735002517700238,-0.4183012946579048,1.9653017981979524,0.17759947855606129,1.3694010249839863,-1.460000991821289,80.21984816663958,10.314314067922382,0.5959007732139636,1,-0.5500011444091832,-0.8825006484985387,-1.7662501335144078,-1.6450004577636754,-0.33500099182128906,4,-0.008503091864464074,-3.1034575745020505,27.95499992370605,1.2054036666412353,27.815000534057614,-1.0855592501173048,26.96500015258789,-0.008503091864464074
5119,2005-01-10,28.6200008392334,28.875,28.1299991607666,28.21500015258789,1726000.0,0.01399470159167815,-1.591295232977407,-10.125268227552334,64.31798093341172,59.19139369270206,-0.661093898699427,-1.1939652501258777,-1.7412555385644026,-2.419356790885896,8.25716256681818,0.7450008392333984,0.6990947575971163,1.0712506294250481,-0.17015312686408635,2.3126543857141826,0.4505487512804791,1.6919525075696171,-1.8186014556884729,87.91473521308059,17.42460084528048,0.6207018781445678,1,-0.8000011444091797,-1.1325006484985352,-2.161250591278076,-2.0400009155273438,-0.7300014495849574,0,-0.023235530958326867,-2.060601681934982,28.22500038146973,-3.1034575745020505,27.95499992370605,1.2054036666412353,27.815000534057614,-0.023235530958326867
5120,2005-01-11,28.559999465942386,28.739999771118164,28.3799991607666,28.45000076293945,1313800.0,-0.0020964839808376157,-1.8799829102866341,0.27160127533121275,61.891367607732185,59.115107927485184,-0.6384463898341153,-1.0927213186743217,-1.715595597521041,-2.3122542662407,8.727236948700682,0.3600006103515625,0.6719862903355462,0.9494993209838896,-0.3657109493650097,2.264709591332789,0.29189418580943993,1.6071044561583392,-1.675656057739257,84.09087844021249,16.201399227374523,0.6576051351744494,1,-0.7399997711181676,-1.072499275207523,-2.053749561309818,-1.9799995422363317,-1.2049999237060582,1,-0.04551818142051389,-1.591295232977407,28.6200008392334,-2.060601681934982,28.22500038146973,-3.1034575745020505,27.95499992370605,-0.04551818142051389
5121,2005-01-12,27.774999618530273,28.35000038146973,27.5,28.26000022888184,2012400.0,-0.027485989569020153,1.556388605256801,-4.409148445492283,55.037464068480325,58.94881611332012,0.06566965285661297,-0.2766176115973451,-0.9845995708818407,-1.4854373409814592,9.111576113767333,1.0599994659423864,0.6481834559665778,0.13574953079223562,-1.166755336342355,1.4382543979268263,-0.5155029027750615,0.7870019643595327,-0.8110299466552675,19.99997225674716,-44.81990316621486,0.651252433567296,1,0.04500007629394531,-0.28749942779541016,-1.1424994468688965,-1.1949996948242188,-0.279998779296875,2,-0.02988298596239458,-1.8799829102866341,28.559999465942386,-1.591295232977407,28.6200008392334,-2.060601681934982,28.22500038146973,-0.02988298596239458
5122,2005-01-13,27.20499992370605,27.864999771118164,27.149999618530273,27.774999618530273,1469200.0,-0.020522041499649313,-1.102940681484141,1.17525562372188,43.031367568569785,56.741745122694354,0.5991265597999451,0.3449332761958708,-0.36334669848523404,-0.8781072744583405,9.077427786173923,0.7150001525878906,0.4824692969182891,-0.4557501792907743,-1.7115463604261656,0.8000460018446169,-1.0836482698584717,0.17214791127692308,-0.16458903870604402,3.1884227833571024,-55.5243479831042,0.627898090567696,1,0.6149997711181676,0.28250026702881215,-0.5537500381469691,-0.6249999999999964,-0.2649993896484375,3,0.022606130227637466,1.556388605256801,27.774999618530273,-1.8799829102866341,28.559999465942386,-1.591295232977407,28.6200008392334,0.022606130227637466
5123,2005-01-14,27.57999992370605,27.770000457763672,27.125,27.270000457763672,1315400.0,0.013784230878575832,-1.1500001589456184,-0.5438590033596028,49.34951672808331,56.558940704406936,0.18739698908522584,0.05547408385761443,-0.7330987206730555,-1.2180074431817722,8.835603867798248,0.6450004577636719,0.3817911711067232,-0.13325014114380096,-1.272378677823248,1.005878395535646,-0.7028144094835262,0.43631412719592433,-0.46620547410604374,25.99999564034578,-29.948993238932253,0.569564268339724,1,0.23999977111816762,0.01000022888183949,-1.3600001335144007,-0.9999999999999964,-0.5799999237060511,4,-0.004894859653925998,-1.102940681484141,27.20499992370605,1.556388605256801,27.774999618530273,-1.8799829102866341,28.559999465942386,-0.004894859653925998
5124,2005-01-18,28.20000076293945,28.334999084472656,27.375,27.61000061035156,1183400.0,0.02248008850429639,1.2325643288990824,1.9032295774908081,48.50088219018638,56.648113114286744,-0.34679427997899026,-0.45432398264149043,-1.3411836894188234,-1.7987871913982048,8.275548130788426,0.9599990844726562,0.361226854403899,0.40200061798095277,-0.6029419185194484,1.406943154481354,-0.10047065026924784,0.9044718862311534,-1.0750007629394496,66.56352416664184,14.305358153170452,0.5024712682502002,1,-0.31500053405761363,-0.610000610351559,-1.8562507629394496,-1.6200008392333949,-0.9500007629394496,1,-0.010992956202271253,-1.1500001589456184,27.57999992370605,-1.102940681484141,27.20499992370605,1.556388605256801,27.774999618530273,-0.010992956202271253
5125,2005-01-19,27.5,28.21999931335449,27.459999084472656,28.13999938964844,1195400.0,-0.02482272141848285,-1.1111081676768435,-1.0847444476772439,43.409639286968066,54.87104427507767,0.4884419128478399,0.29755543055511424,-0.6365106733997763,-1.0620400791307745,8.131500443601555,0.7600002288818324,0.278192110441843,-0.3212501525878899,-1.271916789401672,0.6294164842258922,-0.7965834709947828,0.15408316581900294,-0.375,30.612235365190887,-16.458878388229675,0.4753333184068911,1,0.5,0.09000015258789062,-1.15625,-0.9200000762939453,0.4750003814697301,2,0.01418179598721614,1.2325643288990824,28.20000076293945,-1.1500001589456184,27.57999992370605,-1.102940681484141,27.20499992370605,0.01418179598721614
5126,2005-01-20,27.559999465942386,28.149999618530273,27.34499931335449,27.420000076293945,1232600.0,0.0021817987615413426,-4.551708715897918,-0.2187492549412341,47.6271142058274,53.148098505374286,0.43411881955266196,0.2728077045599484,-0.6857251304819876,-1.0830543774168682,8.449138576853542,0.8050003051757848,0.3070915910302041,-0.2747506141662548,-1.201007906681106,0.6515066783485963,-0.7378792604236786,0.188378032091169,-0.3649994659423861,35.95039628744583,-9.72963092472071,0.4631286462574253,1,0.44000053405761363,0.03000068664550426,-1.1837491989135778,-0.9799995422363317,0.17500114440917258,3,-0.0074383137764348906,-1.1111081676768435,27.5,1.2325643288990824,28.20000076293945,-1.1500001589456184,27.57999992370605,-0.0074383137764348906
5127,2005-01-21,27.209999084472656,27.809999465942386,27.170000076293945,27.57999992370605,1359200.0,-0.0126995786738765,-1.8444489655786434,-2.6428746594004524,44.06503217834912,50.80337386306759,0.7457510310631257,0.6597859251917804,-0.3303962831039087,-0.6945107299766065,9.046959782099979,0.639999389648441,0.38770841648597454,-0.6267509460449219,-1.5471188312601925,0.2936169391703487,-1.0869348886525572,-0.1665670034372866,1.6650009155273438,7.024723040158388,-37.69830516931138,0.4601839426076345,1,0.7900009155273438,0.3800010681152344,-0.8699989318847656,-0.6299991607666016,0.3850002288818324,4,0.010474155249912354,-4.551708715897918,27.559999465942386,-1.1111081676768435,27.5,1.2325643288990824,28.20000076293945,0.010474155249912354
5128,2005-01-24,27.334999084472656,27.774999618530273,27.17499923706055,27.209999084472656,1177400.0,0.004593899456297068,-5.1538596971714385,-0.3378370715563446,49.26150349371073,49.13043192532304,0.5377812717835155,0.5080663876760596,-0.44350854494390646,-0.7808073166513765,8.768082354018494,0.600000381469723,0.33131183520529106,-0.4682509422302239,-1.4113273410509208,0.47482545659047304,-0.9397891416405706,0.0032872571801227934,1.5059009170532214,14.163017051547575,-33.23518221403533,0.47153819941034786,1,0.5975008010864258,0.2550010681152344,-0.9949989318847656,-0.7549991607666016,1.0350017547607422,0,-0.014450285847619315,-1.8444489655786434,27.209999084472656,-4.551708715897918,27.559999465942386,-1.1111081676768435,27.5,-0.014450285847619315
5129,2005-01-25,27.559999465942386,27.989999771118164,27.29999923706055,27.47500038146973,1088800.0,0.008231219645349785,-2.1724062332833314,0.67999267578125,55.38460582464213,48.40745839386859,0.16383635512778838,0.2904767218275843,-0.6655284600654916,-0.9680375880153846,8.228773096448588,0.6900005340576136,0.24219559709559135,-0.23850049972533682,-1.1856690117648547,0.7086680123141811,-0.7120847557450958,0.23508375629442213,1.2474825370788523,37.142826002449134,-14.177671680857877,0.4735842560197597,1,0.17750072479247692,0.0700006484985316,-1.2199993133544957,-0.9799995422363317,0.11499977111816406,1,-0.02031928435392072,-5.1538596971714385,27.334999084472656,-1.8444489655786434,27.209999084472656,-4.551708715897918,27.559999465942386,-0.02031928435392072
5130,2005-01-26,28.1200008392334,28.20000076293945,27.53000068664551,27.7450008392334,1039200.0,0.020319353561056408,1.504673896767852,4.411812225114442,52.91308545716215,48.17141632594434,-0.5198055762586336,-0.304843839992909,-1.1700415769047616,-1.49309569665796,7.211131788556953,0.6700000762939382,0.12236457544971913,0.33400087356567454,-0.5876662048894623,1.2556679520208114,-0.12683266566189388,0.794834412793243,0.6547315252532933,92.23302229374293,40.95715512516141,0.4608335392275691,1,-0.3900012969970703,-0.49000072479248047,-1.7800006866455078,-1.5400009155273438,-0.2850017547607422,2,-0.030938862491766472,-2.1724062332833314,27.559999465942386,-5.1538596971714385,27.334999084472656,-1.8444489655786434,27.209999084472656,-0.030938862491766472
5131,2005-01-27,28.23500061035156,28.29999923706055,27.795000076293945,28.065000534057614,1190600.0,0.004089607670199946,2.366691038560439,0.4533335367838542,52.687144225809355,49.24428039897096,-0.6288192406183271,-0.45083385146107346,-1.2194968054031285,-1.5656620584031309,6.19614551607702,0.5049991607666051,-0.024568259773808165,0.45400056838989045,-0.45613938943033006,1.364140526210111,-0.0010694105202198045,0.9090705473000007,0.5076371083712772,94.24790486880578,44.1412552951537,0.45506997891011014,1,-0.5050010681152308,-0.4150009155273402,-1.8950004577636683,-1.6550006866455043,0.12999916076660512,3,-0.009208437161729921,1.504673896767852,28.1200008392334,-2.1724062332833314,27.559999465942386,-5.1538596971714385,27.334999084472656,-0.009208437161729921
5132,2005-01-28,28.09499931335449,28.434999465942386,27.78000068664551,28.25,1657400.0,-0.00495843081178271,1.4952352580008454,-0.9117683357829872,48.72046335003632,49.174385579187955,-0.39034386491876205,-0.3064615853297674,-1.003587895104399,-1.3899176914469713,6.116581675517184,0.654998779296875,-0.16141726937753376,0.30124931335448935,-0.619453888057798,1.2219525147667767,-0.15910228735165433,0.761600914060633,0.6161856525197713,73.0158658074511,25.614626543072553,0.4603516007061435,1,-0.2924995422363246,-0.2749996185302699,-1.7037491798400843,-1.514999389648434,0.23000144958496094,4,-0.012813622060912855,2.366691038560439,28.23500061035156,1.504673896767852,28.1200008392334,-2.1724062332833314,27.559999465942386,-0.012813622060912855
5133,2005-01-31,28.06999969482422,28.45499992370605,27.75,28.19499969482422,1426600.0,-0.0008898244933711608,1.1860447235972995,0.8064480403617609,44.16135262061741,48.692215627013624,-0.32243581847082936,-0.2858806453398621,-0.9213936486106533,-1.3296760267247691,6.012527519018933,0.7049999237060511,-0.20494759660326878,0.2697497367858901,-0.6571157238728098,1.19661519744459,-0.19368299354346163,0.7331824671152418,0.6103615732584338,66.66666666666677,23.382581795498844,0.46343273032935023,1,-0.25749969482421875,-0.25,-1.5299992561340332,-1.489999771118164,0.5,0,-0.016921994536299056,1.4952352580008454,28.09499931335449,2.366691038560439,28.23500061035156,1.504673896767852,28.1200008392334,-0.016921994536299056
5134,2005-02-01,28.20499992370605,28.364999771118164,27.96500015258789,28.0049991607666,1474400.0,0.004809413265035589,-1.8571525885558584,-1.6000061035155966,46.29049874039343,49.012311121838664,-0.5103176997781986,-0.37845906414525743,-0.996451305744948,-1.4282914054561147,6.362053823712563,0.39999961853027344,-0.11221036425128972,0.3654999732971156,-0.5600495749104581,1.2910495215046893,-0.09727480080667306,0.8282747474009042,0.4451541205408276,72.97295068107846,33.41100632091309,0.4627747741037873,2,-0.39249992370605113,-0.3850002288818324,-1.2762498855590785,-1.6249999999999964,-0.05999946594237926,1,0.005850059066607738,1.1860447235972995,28.06999969482422,1.4952352580008454,28.09499931335449,2.366691038560439,28.23500061035156,0.005850059066607738
5135,2005-02-02,28.13500022888184,28.489999771118164,27.88999938964844,28.32999992370605,1248600.0,-0.0024818186496564643,1.3301013303309395,-0.9749947548112504,54.42260810720888,49.76736599976994,-0.38081770919835733,-0.22800138058398645,-0.858027075490476,-1.3200284478601212,6.082436191206505,0.600000381469723,-0.08835469681102381,0.2370002746582074,-0.5994300916071893,1.073430640923604,-0.18121490847449095,0.6552154577909057,0.48555073600597964,52.027074048967805,9.577967434175903,0.4182151831326985,2,-0.3050003051757848,-0.31500053405762074,-1.1637496948242223,-1.5550003051757848,0.2399997711181605,2,-0.01634977743305921,-1.8571525885558584,28.20499992370605,1.1860447235972995,28.06999969482422,1.4952352580008454,28.09499931335449,-0.01634977743305921
5136,2005-02-03,27.96999931335449,28.3799991607666,27.899999618530273,28.13999938964844,904000.0,-0.005864613974943866,-2.096776575257339,0.8717966274111563,60.43654027701017,51.586422455176724,-0.16935127169820774,-0.05353787010651345,-0.6496090113066835,-1.1202093772772663,6.080099065666101,0.4799995422363281,-0.10916298312568884,0.06424942016601065,-0.7718151229908976,0.9003139633229189,-0.3537828514124435,0.4822816917444648,0.6215406337614517,29.729646135168718,-16.95509603447403,0.4180322715784542,2,-0.13749980926513317,-0.14999961853026988,-0.8287487030029261,-1.389999389648434,0.5500011444091832,3,-0.004826608230103724,1.3301013303309395,28.13500022888184,-1.8571525885558584,28.20499992370605,1.1860447235972995,28.06999969482422,-0.004826608230103724
5137,2005-02-04,28.15500068664551,28.45000076293945,27.90500068664551,27.9950008392334,1536600.0,0.006614278792731021,-2.205881362968307,-0.9411751506243574,58.27337774108855,52.58774181599648,-0.23044046016491393,-0.2348271440180305,-0.7974973014126512,-1.269442335735814,6.630404128977455,0.5450000762939382,-0.030630543654979192,0.23925075531006357,-0.6040471565641248,1.082548667184252,-0.1823982006270306,0.6608997112471577,0.4081084630539884,54.7298394475909,5.204365429811894,0.4216489559370937,2,-0.2600011825561559,-0.3350009918212926,-0.9662504196167028,-1.5750007629394567,0.154998779296875,4,0.007458678009276687,-2.096776575257339,27.96999931335449,1.3301013303309395,28.13500022888184,-1.8571525885558584,28.20499992370605,0.007458678009276687
5138,2005-02-07,27.98500061035156,28.440000534057614,27.979999542236328,28.22500038146973,908800.0,-0.006038006469471946,-2.679979858552076,-1.500000000000011,46.446284743633896,51.59459502921779,0.04633086205416603,-0.0882539758139238,-0.6043283598861002,-1.0646984618298525,6.8513579058143526,0.4600009918212855,0.009858458187128605,0.08125066757201793,-0.7502665025444735,0.9127678376885093,-0.33450791748622777,0.49700925263026363,0.5502463578798285,15.833526717167898,-30.233997992942,0.4157585850582462,2,0.02499961853027699,-0.1650009155273402,-0.6500000953674281,-1.4050006866455043,-0.23500061035155895,0,0.012149370919153135,-2.205881362968307,28.15500068664551,-2.096776575257339,27.96999931335449,1.3301013303309395,28.13500022888184,0.012149370919153135
5139,2005-02-08,27.95499992370605,28.125,27.670000076293945,28.114999771118164,1283000.0,-0.0010720273714917017,4.055546136565931,0.6666666666666617,59.660274025857156,52.34428264796168,0.1545023200479143,-0.11660639757365132,-0.5473223732491626,-0.9999353793479493,6.421062361322781,0.4549999237060547,0.11005278246256722,0.0845000267028766,-0.6766277684917092,0.8456278218974624,-0.2960638708944181,0.4650639243001713,0.5529421066865865,34.75609188771717,-12.718400732754368,0.38056389759729325,2,0.12500000000000355,-0.13500022888183238,-0.6012496948242152,-1.3749999999999964,-0.350000381469723,1,0.021999634154770353,-2.679979858552076,27.98500061035156,-2.205881362968307,28.15500068664551,-2.096776575257339,27.96999931335449,0.021999634154770353
5140,2005-02-09,27.26000022888184,27.940000534057614,27.149999618530273,27.88500022888184,1794800.0,-0.024861373518904828,1.149660570076222,3.9062537252937646,44.98329956673284,51.4882999080643,0.7986706958419489,0.501730997508691,0.17135435786388342,-0.2792905658465443,6.241369068947362,0.8050003051757777,0.15087892079116827,-0.5454997062683056,-1.2802820243842596,0.1892826118476485,-0.9128908653262826,-0.17810854721032854,1.2211829624288235,8.46157796280703,-38.798835140081366,0.36739115905797787,2,0.5599994659423793,0.5599994659423793,0.23000001907348278,-0.6800003051757848,-0.1350002288818395,2,0.03246515852718801,4.055546136565931,27.95499992370605,-2.679979858552076,27.98500061035156,-2.205881362968307,28.15500068664551,0.03246515852718801
5141,2005-02-10,26.94499969482422,27.489999771118164,26.92499923706055,27.28000068664551,1216200.0,-0.01155541201074084,-2.013320855098228,0.5360015869140682,45.51609334436646,51.1322587963232,1.018552828653526,0.7919663030980715,0.5065374385799757,0.06010304828835089,6.530343561591209,0.5650005340576136,0.12720612300910616,-0.819000244140625,-1.6486652890383873,0.010664800757137272,-1.233832766589508,-0.4041677216917421,1.4829361535752277,1.311504114865821,-48.930107326244965,0.4148325224488813,2,0.7624998092651367,0.9400005340576172,0.5037503242492676,-0.36499977111816406,0.07999992370605469,3,0.05307108262652771,1.149660570076222,27.26000022888184,4.055546136565931,27.95499992370605,-2.679979858552076,27.98500061035156,0.05307108262652771
5142,2005-02-11,27.81999969482422,28.104999542236328,26.95000076293945,27.045000076293945,1043800.0,0.03247355761403381,-1.39378420633398,-2.3134248478395536,56.54520743993534,52.5082426651363,0.11224568104679378,-0.036466756080130835,-0.3621971453362569,-0.7913953242099154,5.932106258723876,1.1599998474121094,0.0992050441577561,0.025249767303467507,-0.7616666840388966,0.8121662186458316,-0.36820845836771454,0.41870799297464956,0.5177599568948956,59.07588723109873,4.094163143293457,0.39345822567118227,2,-0.11250019073486328,0.07999992370605469,-0.3712496757507324,-1.239999771118164,-0.9699993133544886,4,0.025161781833868524,-2.013320855098228,26.94499969482422,1.149660570076222,27.26000022888184,4.055546136565931,27.95499992370605,0.025161781833868524
5143,2005-02-14,27.44499969482422,28.024999618530273,27.35000038146973,27.82500076293945,860800.0,-0.01347951129092817,-1.3684196436937168,-0.49032420020525086,48.508435615073275,52.75468009565628,0.4350122279699562,0.34562096169346646,0.026123140484656915,-0.38238132328277175,5.269498314306162,0.6749992370605433,0.051357817855773646,-0.3430002212524421,-1.1399251717783514,0.45392472927346716,-0.741462696515395,0.05546225401051075,0.8079943320153831,43.33334392970772,-13.330484509827237,0.3984624752629546,2,0.2624998092651367,0.4549999237060547,0.036250591278079725,-0.8649997711181641,-0.9850006103515625,0,0.031517572626582835,-1.39378420633398,27.81999969482422,-2.013320855098228,26.94499969482422,1.149660570076222,27.26000022888184,0.031517572626582835
5144,2005-02-15,27.88999938964844,27.92499923706055,26.8799991607666,27.25,1939000.0,0.016214235735923177,1.94366598252757,-1.6842041861165737,46.92511725847971,51.921625556908594,-0.06634631054795292,-0.13048403676459586,-0.3976928290692605,-0.7893163532701877,5.738918443814893,1.0450000762939489,0.04677536906266866,0.11749954223633097,-0.6574406852558923,0.8924397697285542,-0.26997057150978065,0.5049696559824426,0.2833149498044172,82.44897260114034,29.033390312999643,0.38747011374611107,2,-0.2249994277954137,-0.012499809265140271,-0.3812499046325719,-1.3099994659423864,-1.375,1,-0.005019698555475904,-1.3684196436937168,27.44499969482422,-1.39378420633398,27.81999969482422,-2.013320855098228,26.94499969482422,-0.005019698555475904
5145,2005-02-16,27.88999938964844,27.97500038146973,27.38999938964844,27.69499969482422,1197200.0,0.0,2.2054701462119084,0.3046873137353113,45.24136748071354,50.23327302398675,-0.11706510601447917,-0.10515977024782686,-0.36253241195239383,-0.7622019398673991,6.197687945806019,0.5850009918212891,0.06907243973471111,0.0979995727539098,-0.6676406741219907,0.8636398196298103,-0.2848205506840422,0.4808196961918618,0.17984973550951722,82.44897260114034,32.78570369200446,0.38282012343795035,2,-0.2249994277954137,-0.07999992370605824,-0.23624944686890004,-1.3099994659423864,-1.0999984741210973,2,-0.010218711138369252,1.94366598252757,27.88999938964844,-1.3684196436937168,27.44499969482422,-1.39378420633398,27.81999969482422,-0.010218711138369252
5146,2005-02-17,27.354999542236328,27.895000457763672,27.21999931335449,27.79999923706055,1198600.0,-0.0191824976378695,1.1259807043048975,-2.2820532884697915,40.79602816231819,48.29134529301227,0.3593078771257261,0.43605110739021313,0.2151924194223085,-0.19677605027284528,6.613077021344975,0.6750011444091832,0.05393510687924774,-0.4267502784729018,-1.2107370560259199,0.35723649908011623,-0.8187436672494108,-0.03475688969639279,0.620000839233402,38.77552926961805,-7.606056374741456,0.3919933887765094,2,0.30500030517578125,0.3299999237060547,0.2987504005432129,-0.7749996185302734,-0.6800003051757777,3,-0.008407952699147625,2.2054701462119084,27.88999938964844,1.94366598252757,27.88999938964844,-1.3684196436937168,27.44499969482422,-0.008407952699147625
5147,2005-02-18,27.4950008392334,27.649999618530273,27.26499938964844,27.36000061035156,872000.0,0.005117941851211061,-1.3692127116406296,-0.30337150890668685,43.04717904104973,47.91366688161403,0.12945352990567827,0.3357081209462791,0.08866945834715523,-0.31656497416023655,6.792846516122419,0.3850002288818324,-0.0016990013616826616,-0.30099906921386577,-1.0508456912885542,0.4488475528608227,-0.6759223802512082,0.07392424182347668,0.4799995422363317,53.71191551031966,9.487452054988928,0.3749233110373434,2,0.007498741149902344,0.18999862670898438,0.15874910354614258,-0.9150009155273438,-0.4050006866455078,4,-0.0170940609695297,1.1259807043048975,27.354999542236328,2.2054701462119084,27.88999938964844,1.94366598252757,27.88999938964844,-0.0170940609695297
5148,2005-02-22,26.940000534057614,27.729999542236328,26.8700008392334,27.315000534057614,1506000.0,-0.020185498753789388,-2.3398047465260747,-2.777773068282892,36.114179522589666,45.29743415902875,0.5818160441450608,0.906052625094592,0.6501709057681175,0.2581004929905468,7.211500275642811,0.8599987030029297,-0.08971452960616588,-0.8362494468689015,-1.6548740019719084,-0.017624891765894546,-1.245561724420405,-0.426937169317398,0.9549999237060582,6.334816635538843,-32.838193967388506,0.40931227755150273,2,0.5474996566772496,0.7399997711181676,0.7137494087219274,-0.36000061035155895,-0.1650009155273402,1,-0.003340762836069877,-1.3692127116406296,27.4950008392334,1.1259807043048975,27.354999542236328,2.2054701462119084,27.88999938964844,-0.003340762836069877
5149,2005-02-23,27.0,27.47500038146973,26.959999084472656,26.979999542236328,1195800.0,0.002227151624089041,-16.166316994087474,-0.053334554036458336,37.51375954670194,44.4674852679142,0.41583298712083305,0.8452865866464592,0.6128168453969671,0.21847440274077456,8.024414393595816,0.5349998474121165,-0.18655182552787508,-0.7482500076293945,-1.633606200962518,0.137106185703729,-1.1909281042959563,-0.30557191096283276,0.7925004959106445,11.764634807314518,-24.717377910376815,0.4426780966665617,2,0.4875001907348633,0.6800003051757812,0.7049999237060547,-0.5825004577636719,-0.5699996948242188,2,-0.02000003390842009,-2.3398047465260747,26.940000534057614,-1.3692127116406296,27.4950008392334,1.1259807043048975,27.354999542236328,-0.02000003390842009
5150,2005-02-24,27.25,27.5,26.899999618530273,26.94499969482422,1454000.0,0.0092592592592593,-2.0379730943436316,15.24966622162884,42.224634442245154,44.10176761212294,0.18356957944782337,0.5552335235537598,0.3678794741117599,-0.019630792322050894,8.914972541533533,0.6000003814697266,-0.22298302952013316,-0.4547499656677232,-1.3486501560680537,0.43915022473260734,-0.9017000608678885,-0.007799870467557923,0.4799995422363281,37.073102652611205,-0.2521731545938124,0.44695009520016465,2,0.23750019073486328,0.43000030517578125,0.4875001907348633,-0.5850000381469727,-0.28000068664551137,3,-0.026972499462442512,-16.166316994087474,27.0,-2.3398047465260747,26.940000534057614,-1.3692127116406296,27.4950008392334,-0.026972499462442512
5151,2005-02-25,27.97500038146973,28.09499931335449,27.19499969482422,27.274999618530273,1305400.0,0.026605518586045207,-1.0930208832348527,2.295082172249055,48.25918533740136,43.181098489619174,-0.4246128291861595,-0.20052517998276187,-0.3394995902933786,-0.7283997685958568,9.209835659930857,0.8999996185302699,-0.28621187152344874,0.2832504272460987,-0.5853858783916372,1.1518867328838347,-0.15106772557276926,0.7175685800649667,-1.1049995422363317,90.20415662388027,52.80512486081021,0.4343181528188678,2,-0.4925003051757848,-0.29500007629394887,-0.1800003051757848,-1.3100004196167028,-1.3000011444091797,4,-0.042359229661612985,-2.0379730943436316,27.25,-16.166316994087474,27.0,-2.3398047465260747,26.940000534057614,-0.042359229661612985
5152,2005-02-28,27.73500061035156,28.364999771118164,27.584999084472656,28.024999618530273,1501000.0,-0.00857908017320863,-1.6440608927006992,-0.41428384586460315,47.614504580911245,43.081772819156726,-0.22119965153758514,0.01172256706573549,-0.07060285367377972,-0.4868118021744756,9.174484809123069,0.7800006866455078,-0.2572484228999876,0.0612505912780712,-0.7868796767449382,0.9093808593010806,-0.3628145427334353,0.48531572528957767,-0.8404998016357403,57.85955780099745,17.000117838971818,0.4240651340115047,2,-0.1175003051757777,-0.0550003051757777,0.059999465942386365,-1.0700006484985316,-1.3550014495849574,0,-0.03821890571350428,-1.0930208832348527,27.97500038146973,-2.0379730943436316,27.25,-16.166316994087474,27.0,-0.03821890571350428
5153,2005-03-01,27.59499931335449,28.270000457763672,27.45499992370605,27.82500076293945,1480400.0,-0.005047820224125643,-2.1960790913544925,0.7931111593430709,46.635509753855885,43.04959420753185,-0.06446218955652583,0.12049106977486446,0.1051626305872837,-0.3473774799370446,9.219699813883068,0.8150005340576207,-0.2055279623449877,-0.055000686645509944,-0.8827687853426909,0.772767412051671,-0.46888473599409863,0.35888336270307875,-0.6416785461425754,47.440247265265704,5.568820323387847,0.4138840493485902,3,0.022500991821292615,0.08500099182129262,0.20000076293945668,-0.9299993515014613,-1.3149986267089773,1,-0.018300386785014555,-1.6440608927006992,27.73500061035156,-1.0930208832348527,27.97500038146973,-2.0379730943436316,27.25,-0.018300386785014555
5154,2005-03-02,28.3700008392334,28.84000015258789,27.46999931335449,27.46999931335449,1995000.0,0.028084853964966516,-2.0444411477980595,-3.9130254505046302,60.220992340402724,44.71399696971954,-0.8540249777291784,-0.676183469078282,-0.6235257453005723,-1.1107010636741919,9.513360983393312,1.370000839233402,-0.24475175196788257,0.711750793457032,-0.1421831554092705,1.5656847423233344,0.2847838190238825,1.1387177678901814,-1.3602129118652364,75.7732379397101,28.449817662192146,0.4269669744331511,3,-0.5150003433227539,-0.5150003433227539,-0.6087508201599121,-1.705000877380371,-2.805000305175785,2,-0.056221401957005535,-2.1960790913544925,27.59499931335449,-1.6440608927006992,27.73500061035156,-1.0930208832348527,27.97500038146973,-0.056221401957005535
5155,2005-03-03,27.67499923706055,28.684999465942386,27.625,28.56999969482422,2116400.0,-0.02449776459688069,-1.1306544800696303,-0.9944432670707335,56.28226239578532,46.434689662326996,-0.2153776557379672,-0.0183518782234664,0.09358178403189399,-0.40594846940576446,9.594952856938658,1.0599994659423864,-0.2355179558089624,0.039749240875249114,-0.784377078079249,0.8638755598297472,-0.3723139186019999,0.45181240035249814,-0.5553985761792042,29.17929535952084,-22.974381406229487,0.41206315947724975,3,0.1800012588500941,0.1800012588500941,0.008750915527340197,-1.009999275207523,-2.329999923706062,3,-0.04498641250972635,-2.0444411477980595,28.3700008392334,-2.1960790913544925,27.59499931335449,-1.6440608927006992,27.73500061035156,-0.04498641250972635
5156,2005-03-04,27.834999084472656,28.17499923706055,27.75,27.815000534057614,1525400.0,0.005781385793060645,-4.666670905230011,-0.022344737638473236,50.147197005147405,47.22358054722674,-0.3354001201096217,-0.19919711389378136,-0.05021785199806317,-0.5558066399846666,9.680954056715787,0.5,-0.24902387130411796,0.2064990997314453,-0.6082409286024983,1.021239128065389,-0.20087091443552652,0.6138691138984171,-0.6121744540889189,27.436757976090163,-22.856445973934726,0.40737001416697133,3,0.02000141143798828,0.02000141143798828,-0.1549992561340332,-1.169999122619629,-1.9949989318847656,4,-0.03107597627336356,-1.1306544800696303,27.67499923706055,-2.0444411477980595,28.3700008392334,-2.1960790913544925,27.59499931335449,-0.03107597627336356
5157,2005-03-07,28.364999771118164,28.57999992370605,27.80500030517578,27.920000076293945,1512200.0,0.019040801296133614,-1.2962977614765898,22.251597520263097,58.761895938805026,49.73999348236178,-0.814686287204534,-0.7511714889556771,-0.5536570821252056,-1.073358959406015,9.873780920293779,0.7749996185302699,-0.24389403235993257,0.7259998321533203,-0.12204190041700613,1.5740415647236468,0.3019789658681553,1.1500206984384853,-1.045144609402179,65.70394924387763,13.930135220698155,0.42402086628516367,3,-0.49499988555908203,-0.5099992752075195,-0.5900001525878906,-1.6999998092651367,-3.3050003051757777,0,-0.059580488196527615,-4.666670905230011,27.834999084472656,-1.1306544800696303,27.67499923706055,-2.0444411477980595,28.3700008392334,-0.059580488196527615
5158,2005-03-08,28.32500076293945,28.60000038146973,28.125,28.290000915527344,1228200.0,-0.0014101536577286744,-1.6027298475173424,0.0786513964373195,54.489173593346514,51.62615059865563,-0.6230888148606653,-0.7213800242889867,-0.5139324043067255,-1.0107189797665548,10.088171819890201,0.4750003814697301,-0.17229683296144316,0.6690008163452106,-0.22084610917388758,1.5588477418643087,0.22407735358566327,1.1139242791047579,-0.9139369017711516,62.40882670286434,13.915605422097592,0.4449234627595488,3,-0.45500087738036754,-0.47000026702880504,-0.5137510299682582,-1.6600008010864222,-3.670000076293938,1,-0.06866730978936797,-1.2962977614765898,28.364999771118164,-4.666670905230011,27.834999084472656,-1.1306544800696303,27.67499923706055,-0.06866730978936797
5159,2005-03-09,28.56999969482422,28.78499984741211,28.125,28.28499984741211,1501200.0,0.008649564882106775,-1.1818193282344558,8.142888283379573,56.679762035023174,53.23227588674207,-0.6950554550470684,-0.9675490908005813,-0.7450811904621375,-1.239166504615664,11.15489391865453,0.6599998474121094,-0.10962140890904948,0.8832497596740723,-0.08880873803423128,1.8553082573823758,0.3972205108199205,1.369279008528224,-1.0731996561707469,81.46550164919908,35.727974439395076,0.4860292488541514,3,-0.5524997711181641,-0.7149991989135742,-0.7537498474121094,-1.6574993133544922,-4.4850006103515625,2,-0.08015397384108358,-1.6027298475173424,28.32500076293945,-1.2962977614765898,28.364999771118164,-4.666670905230011,27.834999084472656,-0.08015397384108358
5160,2005-03-10,28.145000457763672,28.56999969482422,27.95000076293945,28.48500061035156,1248600.0,-0.01487571724187109,1.43137636226281,-1.1929836302552377,57.93173075302683,54.3070031551449,-0.14499732499324836,-0.49840165825184357,-0.333934894441839,-0.8081422490429659,11.345621982899754,0.6199989318847692,0.03604278496316127,0.4140005111694336,-0.5568353894865972,1.3848364118254644,-0.07141743915858001,0.8994184614974472,-0.5676084122741365,38.164301062586844,-8.10465132979806,0.4854179503280152,3,0.0024995803833007812,-0.28999996185302734,-0.3287506103515625,-1.1075000762939453,-3.8299999237060582,3,-0.09166814289371872,-1.1818193282344558,28.56999969482422,-1.6027298475173424,28.32500076293945,-1.2962977614765898,28.364999771118164,-0.09166814289371872
5161,2005-03-11,28.375,28.70000076293945,28.03000068664551,28.20000076293945,1166200.0,0.008171950204139522,-1.6019451275517846,-0.5147034074207206,58.678489967236466,55.53633486473659,-0.3489899851497569,-0.6490534800095595,-0.5742719967695074,-1.032394712778121,11.226869204482124,0.6700000762939382,0.18745590052482086,0.5725000381469734,-0.36464857927284555,1.5096486555667923,0.10392572943706213,1.0410743468568846,-0.7218514680845622,58.1632613341326,12.305560321115507,0.4685743087099096,3,-0.22749996185302734,-0.5199995040893555,-0.5500001907348633,-1.3374996185302734,-3.8150005340576136,4,-0.10678416516812372,1.43137636226281,28.145000457763672,-1.1818193282344558,28.56999969482422,-1.6027298475173424,28.32500076293945,-0.10678416516812372
5162,2005-03-14,28.520000457763672,28.67499923706055,28.32500076293945,28.38500022888184,1507800.0,0.005110148291230798,-1.7450951059516746,0.771433242506776,66.95278249725868,57.79380961400356,-0.41451916209095074,-0.7788550598452275,-0.7121804982216631,-1.167712839646704,12.386167599695,0.34999847412110086,0.3102212113772609,0.6825004577636733,-0.30815869977248056,1.6731596152998272,0.18717087899559814,1.1778300365317484,-0.7956408286078869,68.26351135273438,16.687389552385994,0.4953295787680763,3,-0.36500072479248047,-0.6649999618530273,-0.6937508583068848,-1.4825000762939453,-4.310001373291016,0,-0.09396915365217795,-1.6019451275517846,28.375,1.43137636226281,28.145000457763672,-1.1818193282344558,28.56999969482422,-0.09396915365217795
5163,2005-03-15,28.309999465942386,28.57999992370605,28.2549991607666,28.45000076293945,1393600.0,-0.0073632885150995975,-1.5999862671945884,-1.0370448861950325,63.61744877820723,58.17119366264851,-0.10329166459290562,-0.5277877222787097,-0.5006053635930705,-0.9562577418261675,13.543420135396511,0.3250007629394496,0.3471834757861316,0.42924947738647745,-0.5647815997513206,1.4232805545242755,-0.06776606118242157,0.9262650159553765,-0.5187014053806749,43.11366439764332,-12.940740143597289,0.49701553856889935,3,-0.10499954223633168,-0.45499897003174183,-0.45249986648559926,-1.1774997711181676,-2.8099994659423864,1,-0.11480042604415552,-1.7450951059516746,28.520000457763672,-1.6019451275517846,28.375,1.43137636226281,28.145000457763672,-0.11480042604415552
5164,2005-03-16,27.75,28.20499992370605,27.649999618530273,28.149999618530273,1687400.0,-0.019780977622980145,1.1764708082292872,2.857113663301735,54.88280988065666,58.01569893874533,0.4017613709575727,0.02233046177066811,0.0712571915792175,-0.40618902659160483,13.428296095085857,0.6599998474121129,0.39613834854807806,-0.12375001907348704,-1.1194771517053361,0.871977113558362,-0.6216135853894116,0.3741135472424375,1.0900001525878906,9.523835474102807,-46.910263164511974,0.4978635663159253,3,0.4674997329711914,0.10500049591064453,0.16499996185302734,-0.36499977111816406,-2.9650001525878906,2,-0.1115315067875492,-1.5999862671945884,28.309999465942386,-1.7450951059516746,28.520000457763672,-1.6019451275517846,28.375,-0.1115315067875492
5165,2005-03-17,27.604999542236328,28.0,27.57500076293945,27.809999465942386,1149800.0,-0.005225241721213414,-2.2075718861337443,0.5125002980235169,45.9251034231845,57.54657742963834,0.5987534826027456,0.15271443775806404,0.24134866342678407,-0.2742188473437004,13.420597543786947,0.4249992370605504,0.46332679626222983,-0.25450048446655416,-1.2573801292092384,0.74837916027613,-0.7559403068378963,0.24693933790478795,1.2112005996704092,2.666558159722538,-47.45123253611209,0.501439822371343,3,0.5750007629394531,0.2500009536743164,0.3450002670288086,-0.18249988555908203,-2.619998931884769,3,-0.12751315037618405,1.1764708082292872,27.75,-1.5999862671945884,28.309999465942386,-1.7450951059516746,28.520000457763672,-0.12751315037618405
5166,2005-03-18,27.125,27.670000076293945,26.979999542236328,27.625,2145800.0,-0.017388138025574595,1.3389842562958651,2.4390252979651414,43.61924394018115,55.86406054090235,1.0811419251508099,0.6478132255408724,0.7139766602535893,0.18910843358336393,13.5047872685158,0.6900005340576172,0.3686209834016836,-0.7230000495910645,-1.7550874158097791,0.3090873166276502,-1.2390437327004236,-0.20695636648170534,1.6415521667480455,8.55460081830333,-38.907429012160584,0.5160436831093581,3,0.7574996948242188,0.7300004959106445,0.6949996948242188,0.2974996566772461,-2.7849998474121094,4,-0.10359445035732295,-2.2075718861337443,27.604999542236328,1.1764708082292872,27.75,-1.5999862671945884,28.309999465942386,-0.10359445035732295
5167,2005-03-21,27.024999618530273,27.145000457763672,26.73500061035156,27.125,1837000.0,-0.0036866500081005338,4.8570864157164575,0.20000076293945312,43.98734712042774,54.69719093280026,1.0851936481966113,0.7492092482879542,0.8007782085691808,0.2638618666400099,13.729762224062286,0.4099998474121129,0.3428413471025067,-0.7995003700256333,-1.885429202074306,0.2864284620230393,-1.3424647860499697,-0.25653595400129703,1.6343593907470684,15.718109274059932,-30.435253470170316,0.5429644160243361,3,0.7350006103515625,0.7625007629394531,0.7712502479553223,0.39750003814697266,-2.2349987030029297,0,-0.09121184782173708,1.3389842562958651,27.125,-2.2075718861337443,27.604999542236328,1.1764708082292872,27.75,-0.09121184782173708
5168,2005-03-22,26.85000038146973,27.36000061035156,26.75,27.125,2041600.0,-0.006475457521951333,-1.5684215598485216,2.749985694939788,31.642503842340602,51.91527335583553,1.1498834089795764,0.9666825007196387,0.9515687212499238,0.41281925667987096,13.143737851654985,0.610000610351559,0.3441884983261616,-0.9699995994567843,-2.071988421841052,0.1319892229274835,-1.5209940106489164,-0.41900518826465216,1.6554099558935498,7.823117335731627,-33.154920434534844,0.5509944111921337,3,0.8675003051757741,0.9374999999999964,0.9537491798400843,0.572499275207516,-2.4099998474121165,1,-0.09832406925472692,4.8570864157164575,27.024999618530273,1.3389842562958651,27.125,-2.2075718861337443,27.604999542236328,-0.09832406925472692
5169,2005-03-23,26.459999084472656,26.854999542236328,26.32500076293945,26.85000038146973,1862600.0,-0.01452518776373013,1.6499964237179205,1.4181885017929414,34.15905550659389,49.27386499512076,1.35119829435666,1.385172518403614,1.2995963196764606,0.7783979484881236,12.75527964957816,0.5299987792968786,0.23462401963701396,-1.3330008506774895,-2.540950344422253,-0.12505135693272607,-1.9369755975498713,-0.7290261038051078,1.9037784747296875,8.059604956603723,-32.989415826205416,0.6039747468723823,3,1.0525016784667933,1.1225013732910156,1.3437504768371582,1.027501106262207,-1.904998779296875,2,-0.03628114579323649,-1.5684215598485216,26.85000038146973,4.8570864157164575,27.024999618530273,1.3389842562958651,27.125,-0.03628114579323649
5170,2005-03-24,26.51499938964844,26.709999084472656,26.2549991607666,26.5049991607666,1731800.0,0.0020786208268639417,1.2750017881410485,-0.02564152724321458,32.30563194609934,46.34354743721663,1.1629651391755829,1.341040321944913,1.2043303370814442,0.6982485738493196,12.282396886417793,0.4549999237060547,0.14929016312615673,-1.2412505149841273,-2.5585323712640466,0.07603134129579203,-1.899891443124087,-0.5826095868441676,1.6449004899276147,18.374562590649802,-23.388531162614214,0.6586409281399598,3,0.9499998092651332,1.032500267028805,1.256250381469723,0.9725008010864222,-1.899999618530277,3,-0.06524607135807559,1.6499964237179205,26.459999084472656,-1.5684215598485216,26.85000038146973,4.8570864157164575,27.024999618530273,-0.06524607135807559
5171,2005-03-28,26.790000915527344,27.170000076293945,26.5,26.5,1431400.0,0.010371545623578893,-3.620675593907027,28.99942780849628,27.33814845043726,41.941921432014254,0.7146393631714112,1.0252761670932387,0.9167352476422543,0.3945717954112631,12.81018883740682,0.6700000762939453,0.02575968426743458,-0.906999015808104,-2.287915852613228,0.47391782099701985,-1.5974574342106678,-0.21654059740554032,1.1413108777915788,48.41638488000996,9.28170942860865,0.6904584184025625,3,0.6274986267089844,0.7574987411499023,0.9474987983703613,0.6974992752075195,-2.2750015258789027,0,-0.06737589561371071,1.2750017881410485,26.51499938964844,1.6499964237179205,26.459999084472656,-1.5684215598485216,26.85000038146973,-0.06737589561371071
5172,2005-03-29,26.67499923706055,27.3700008392334,26.30500030517578,26.8700008392334,1605200.0,-0.004292709015927598,-1.2780773098821114,-0.6724171950224812,26.760561866814626,37.84671177519285,0.6039128524645783,1.1139038994599098,1.0359229861860477,0.5359032182131855,13.58138337604044,1.0650005340576172,-0.08718017801097844,-0.9690006256103487,-2.423198537663229,0.48519728644253135,-1.6960995816367905,-0.2419016695839069,1.0551550403520942,37.668111573740184,1.416427390352652,0.7270989560264407,3,0.5550003051757777,0.8725004196166957,0.9975004196166957,0.8125009536743129,-2.2299995422363317,1,-0.08753511344917153,-3.620675593907027,26.790000915527344,1.2750017881410485,26.51499938964844,1.6499964237179205,26.459999084472656,-0.08753511344917153
5173,2005-03-30,27.09000015258789,27.114999771118164,26.57999992370605,26.625,1016000.0,0.015557673004569894,1.0776717726882303,-2.384596574625668,30.107559960909626,35.0939062285543,-0.002619694025192132,0.6947500815646706,0.6179275647109179,0.12444497061563453,14.323694642383714,0.5349998474121129,-0.2244702551667217,-0.5287497520446784,-2.0039159951337346,0.9464164910443778,-1.2663328735892065,0.20883336949984965,0.4631355108272288,74.88786859670671,42.52315125464321,0.7375831215445273,3,0.037499427795410156,0.45749950408935547,0.5037493705749512,0.39750003814697266,-3.0900001525878906,2,-0.08490214928407191,-1.2780773098821114,26.67499923706055,-3.620675593907027,26.790000915527344,1.2750017881410485,26.51499938964844,-0.08490214928407191
5174,2005-03-31,26.774999618530273,27.15500068664551,26.6200008392334,27.15500068664551,1249400.0,-0.011627926625446205,1.8157807559102206,-0.8172063299342964,31.024952408829122,33.438333893625924,0.1782806642672874,0.9319098217770403,0.9062239807313901,0.4408730754454169,14.372583588307164,0.5349998474121129,-0.4389560695172321,-0.7640002250671394,-2.2406168054838105,0.7126163553495317,-1.5023085152754732,-0.02569193485880561,0.6223596645670249,46.636742150801766,14.385765918281614,0.7383082902083351,3,0.1875,0.7725000381469727,0.8087506294250488,0.7125005722045898,-2.4099998474121094,3,-0.08720818366909211,1.0776717726882303,27.09000015258789,-1.2780773098821114,26.67499923706055,-3.620675593907027,26.790000915527344,-0.08720818366909211
5175,2005-04-01,26.43000030517578,27.15500068664551,26.31999969482422,27.0049991607666,1739000.0,-0.01288512860017843,-1.1006312243737628,1.513150629925198,23.892664323575858,31.246491714003117,0.37892655683047494,1.242561347693119,1.2425262421845744,0.785627648659478,14.613774797834756,0.8350009918212926,-0.6475500313084446,-1.0467495918273926,-2.6020980226227834,0.5085988389679983,-1.824423807225088,-0.26907537642969714,0.8302757632418327,11.737083316170189,-16.524155002402175,0.7776742153976951,4,0.38249969482421875,1.1174993515014648,1.153749942779541,1.1599998474121094,-2.0500011444091797,4,-0.07094211041809251,1.8157807559102206,26.774999618530273,1.0776717726882303,27.09000015258789,-1.2780773098821114,26.67499923706055,-0.07094211041809251
5176,2005-04-04,26.96999931335449,27.13500022888184,26.36000061035156,26.48500061035156,1867600.0,0.020431290274066205,-1.1088462207182737,-0.8434776839765811,31.189327748326463,29.82448956154742,-0.2071561958414314,0.6687217549053237,0.6979914453397775,0.2511560472819099,14.868000280027438,0.7749996185302805,-0.7652525368597836,-0.4635005950927784,-2.0249984565671504,1.0979972663815936,-1.2442495258299644,0.3172483356444076,0.18500137329102273,62.44119011331224,37.61900760595606,0.7807489307371863,4,-0.15749931335448863,0.5775003433227575,0.6137509346008336,0.620000839233402,-3.1049995422363246,0,-0.08731922885404819,-1.1006312243737628,26.43000030517578,1.8157807559102206,26.774999618530273,1.0776717726882303,27.09000015258789,-0.08731922885404819
5177,2005-04-05,26.67499923706055,27.114999771118164,26.545000076293945,27.114999771118164,1213600.0,-0.010938082454746922,1.5909045589911872,-0.9072200221016998,30.558873064133508,29.704086141746632,0.03685044206135757,0.8755072198976528,0.9962175728530944,0.5492258893960518,14.456818618497627,0.5699996948242188,-0.8346420137665902,-0.6740006446838329,-2.2058818513039284,0.8578805619362626,-1.4399412479938825,0.09193995862621662,-0.42000007629394887,42.51486473830547,19.179986617208016,0.7659406033100482,4,0.13750076293944957,0.8725004196166957,0.9062509536743129,0.9150009155273402,-2.1349983215332067,1,-0.08097469200340757,-1.1088462207182737,26.96999931335449,-1.1006312243737628,26.43000030517578,1.8157807559102206,26.774999618530273,-0.08097469200340757
5178,2005-04-06,26.3799991607666,26.96500015258789,26.375,26.70499992370605,1231600.0,-0.01105904722516704,-2.5223985970985447,0.7386372010559742,32.614221737263435,29.53243794515436,0.2885094963332513,1.0722987234141677,1.2870525477562396,0.8480864043425242,14.103140386645274,0.5900001525878906,-0.8668457047703733,-0.8717506408691413,-2.389634782049278,0.6461335003109951,-1.6306927114592114,-0.11280857027907132,-0.10779998779296918,7.1855562484438265,-17.157047120940465,0.758942070590069,4,0.43250083923339844,1.1675004959106445,1.2687511444091797,1.210000991821289,-2.47499847412109,2,-0.07335100559139485,1.5909045589911872,26.67499923706055,-1.1088462207182737,26.96999931335449,-1.1006312243737628,26.43000030517578,-0.07335100559139485
5179,2005-04-07,26.28000068664551,26.524999618530273,25.565000534057614,26.40999984741211,3934800.0,-0.003790692846943333,4.333347461892647,0.39999647874924515,32.99103913955365,29.608594299982617,0.4026310418390757,1.045545405382601,1.3743845095674452,0.9455749867191265,13.874278144765254,0.9599990844726598,-0.9010583708879878,-0.8572491645812939,-2.3000663687773084,0.5855680396147207,-1.5786577666792994,-0.13584056248328835,0.8349990844726527,44.968558740334544,17.14530847586019,0.7214086020980066,4,0.18749999999999645,0.9224996566772425,1.3687496185302699,1.3099994659423793,-2.329999923706062,3,-0.0867580147288246,-2.5223985970985447,26.3799991607666,1.5909045589911872,26.67499923706055,-1.1088462207182737,26.96999931335449,-0.0867580147288246
5180,2005-04-08,25.565000534057614,26.229999542236328,25.334999084472656,26.09000015258789,2350800.0,-0.027207006617440244,1.223608047368683,4.038484675088537,31.113821524944825,30.028113530483456,1.0825433222044225,1.6415090220777593,2.0500953494711744,1.6766352808415554,14.162358015630328,0.9450016021728551,-0.8845681570284256,-1.4432493209838917,-2.9658346363697596,0.07933599440197625,-2.2045419786768257,-0.6819566632909577,1.5189992523193396,12.777850186337025,-16.760560083206933,0.7612926576929334,4,0.7874994277954137,1.4949989318847692,2.289999961853031,2.024999618530277,-1.435001373291012,4,-0.046939203515400374,4.333347461892647,26.28000068664551,-2.5223985970985447,26.3799991607666,1.5909045589911872,26.67499923706055,-0.046939203515400374
5181,2005-04-11,25.34499931335449,25.625,24.81999969482422,25.51000022888184,2413000.0,-0.008605562922247567,3.0759461886872628,0.3142876865115954,30.23530826765318,30.41419646390996,1.2024676975056003,1.7105731659582837,2.223733410020248,1.9153326821375778,14.452826628272017,0.8050003051757812,-0.8653320933479947,-1.5117505073547406,-3.064413069408129,0.04091205469864789,-2.2880817883814366,-0.7354192263280446,1.6690404449462939,22.87579961121655,-8.06334490223972,0.7763312810266951,4,0.6425008773803746,1.4575004577636754,2.510001182556156,2.2850008010864293,-0.625,0,-0.038074577973234325,1.223608047368683,25.565000534057614,4.333347461892647,26.28000068664551,-2.5223985970985447,26.3799991607666,-0.038074577973234325
5182,2005-04-12,25.84000015258789,26.06999969482422,25.20000076293945,25.35000038146973,1584800.0,0.01953051302599884,-1.2025317066928598,-2.969679104822526,38.94968236631145,31.396654508954605,0.644323731699874,1.0587832319865491,1.6916788064715895,1.447365394407214,14.396809664285964,0.8699989318847692,-0.8325179847516324,-0.8827496528625502,-2.2864569266115993,0.5209576208864988,-1.5846032897370748,-0.18089601598802574,1.042397201904297,47.552458745258306,13.123801715955523,0.701853636874525,4,0.14750003814697266,0.9624996185302734,2.015000343322754,1.7899999618530273,-0.4899997711181605,1,-0.07643190285631363,3.0759461886872628,25.34499931335449,1.223608047368683,25.565000534057614,4.333347461892647,26.28000068664551,-0.07643190285631363
5183,2005-04-13,25.059999465942386,25.809999465942386,24.98500061035156,25.78499984741211,1334400.0,-0.030185784908650093,1.1290303526996983,-1.47959330637094,35.88711429583334,31.936894718621744,1.236072702278971,1.6683554475341182,2.425604020052994,2.240238770960687,14.612469859769856,0.8549995422363317,-0.8260193117493309,-1.500250339508053,-2.8825919250709084,-0.11790875394519773,-2.1914211322894808,-0.8090795467266254,1.6986540289697238,14.076233540028243,-22.70940722937732,0.6911707927814272,4,0.9275007247924769,1.7425003051757777,2.802500724792477,2.7600002288818324,0.4800014495849574,2,-0.02075014211878745,-1.2025317066928598,25.84000015258789,3.0759461886872628,25.34499931335449,1.223608047368683,25.565000534057614,-0.02075014211878745
5184,2005-04-14,24.65500068664551,25.26000022888184,24.61000061035156,25.07500076293945,1852000.0,-0.016161164721782417,-1.5490169679154109,0.5793101452478036,32.48589873960607,32.8916985426251,1.4625248338566372,1.9284696033673931,2.774519101916237,2.655885878111821,16.40067274756668,0.6499996185302805,-0.821643935640747,-1.750499153137202,-3.2592205967081114,-0.24177770956629274,-2.5048598749226585,-0.9961384313517456,1.9873335802613248,2.77778431875863,-34.83570101821341,0.7543607217854553,4,1.2174997329711879,2.0424995422363246,3.207499504089352,3.1649990081787074,1.0399990081787074,3,-0.03041979229821079,1.1290303526996983,25.059999465942386,-1.2025317066928598,25.84000015258789,3.0759461886872628,25.34499931335449,-0.03041979229821079
5185,2005-04-15,24.084999084472656,25.065000534057614,24.04999923706055,24.565000534057614,2440800.0,-0.0231191071303275,-2.690906127431453,1.1428603866467564,25.869757261532186,32.300635155203516,1.8605649287983574,2.3412789763759108,3.2829138585277136,3.237321167737427,18.445503139204753,1.0150012969970632,-0.882428455525119,-2.144500732421875,-3.8697647659728,-0.41923669887095016,-3.007132749197339,-1.2818687156464108,2.394748489909759,1.73266532082146,-33.088574678032664,0.8626320167754625,4,1.4975004196166992,2.2900009155273438,3.8512511253356934,3.7350006103515625,1.8950004577636719,4,-0.005605078956396503,-1.5490169679154109,24.65500068664551,1.1290303526996983,25.059999465942386,-1.2025317066928598,25.84000015258789,-0.005605078956396503
5186,2005-04-18,24.315000534057614,24.4950008392334,23.82500076293945,24.10000038146973,1675000.0,0.0095495726937036,1.3304319558424622,-0.4479156318669196,29.370651989426804,32.16861059134722,1.3570550079059487,1.992101578172317,2.998027287118216,3.0080718931837716,19.569429452739534,0.6700000762939489,-0.9333985920728551,-1.7739993095398,-3.643822155472538,0.09582353639293828,-2.708910732506169,-0.8390878865734308,1.921772206592614,21.82628081282823,-12.112916495851948,0.934911422966369,4,1.0799999237060582,1.947500228881836,3.686249732971195,3.504999160766605,1.8549995422363317,0,-0.0076085284485962745,-2.690906127431453,24.084999084472656,-1.5490169679154109,24.65500068664551,1.1290303526996983,25.059999465942386,-0.0076085284485962745
5187,2005-04-19,24.559999465942386,24.57500076293945,24.13500022888184,24.46999931335449,1620200.0,0.010076040571810996,6.333174391252143,0.41860506378528844,27.207205721082502,31.567831033993777,0.8722158363594055,1.6368863408122145,2.6938944704113545,2.760626972103683,20.298625013606735,0.4400005340576101,-0.9262056238945462,-1.4057503700256326,-3.3396617758040215,0.5281610357527562,-2.372706072914827,-0.4387946671364382,1.3873606373825496,37.02766666250307,7.9266500262199,0.9669557028891937,4,0.6150007247924769,1.6900005340576136,3.4412508010864222,3.2600002288818324,1.4549999237060547,1,0.0065146519092549315,1.3304319558424622,24.315000534057614,-2.690906127431453,24.084999084472656,-1.5490169679154109,24.65500068664551,0.0065146519092549315
5188,2005-04-20,24.209999084472656,24.68000030517578,24.104999542236328,24.46999931335449,1141200.0,-0.014250830174287188,-1.446815331858856,-2.888886534141215,27.036704757852178,30.90623832491584,0.9856863601461221,1.8751009322052923,2.984955168488419,3.0998142660143877,21.45766959712592,0.5750007629394531,-1.0036637079674193,-1.6237506866455078,-3.661155879913995,0.4136545066229793,-2.642453283279753,-0.6050480900112625,1.4826778980060205,26.829161311246295,-0.051485526110532476,1.0187025966342442,4,0.8175010681152344,1.992501258850094,3.7950010299682617,3.6100006103515625,1.9350013732910156,2,0.047088035526949845,6.333174391252143,24.559999465942386,1.3304319558424622,24.315000534057614,-2.690906127431453,24.084999084472656,0.047088035526949845
5189,2005-04-21,25.5,25.6299991607666,24.40999984741211,24.420000076293945,2586000.0,0.05328380686948053,-1.2181798004914022,-4.153842203719384,42.87902040015166,32.21348264438326,-0.4767260903069648,0.5370252574339034,1.6507564440898221,1.808227997168153,21.34791797443189,1.4200000762939453,-1.0354674843346032,-0.28574981689452983,-2.3061961158218196,1.73469648203276,-1.2959729663581747,0.7244733325691151,-1.6749992370605504,92.7978240355729,61.35777742805666,1.0102231494636442,4,-0.5524997711181641,0.5150003433227504,2.5300002098083496,2.3199996948242188,0.5900001525878906,3,0.0015686633540135109,-1.446815331858856,24.209999084472656,6.333174391252143,24.559999465942386,1.3304319558424622,24.315000534057614,0.0015686633540135109
5190,2005-04-22,24.78499984741211,25.649999618530273,24.54999923706055,25.54999923706055,2000200.0,-0.028039221670113412,1.2797931762389785,-0.7083328182314318,33.706202478101105,32.59913755665525,0.12962703641277784,1.1760705660665849,2.3347445058155074,2.5195447265442574,21.117942424735638,1.100000381469723,-1.089245229441559,-0.9142499923706069,-2.9513023552757573,1.1228023705345436,-1.9327761738231821,0.10427618908196834,-0.9238991165161181,52.60272254592019,24.047913300875948,1.0185261814525752,4,0.16250038146972656,1.1275005340576172,3.2512502670288086,3.0349998474121094,0.7049999237060547,4,0.036715749566854416,-1.2181798004914022,25.5,-1.446815331858856,24.209999084472656,6.333174391252143,24.559999465942386,0.036715749566854416
5191,2005-04-25,24.98500061035156,25.184999465942386,24.729999542236328,24.96999931335449,950000.0,0.00806942764457319,1.1927759572384622,-0.019609554203650053,37.21635782644348,32.406545941114366,-0.14171236248519747,0.8789757895031869,2.115571238583197,2.3168264955458078,21.864528923673753,0.45499992370605824,-1.1444533352525958,-0.6239992141723683,-2.6170412588448606,1.369042830500124,-1.6205202365086144,0.3725218081638779,-1.0523439239501968,56.95799512360706,28.92278712994751,0.9965210223362463,4,-0.16750049591064098,0.7624998092651403,3.032499790191654,2.83499908447266,0.7799987792968821,0,0.039823850613496914,1.2797931762389785,24.78499984741211,-1.2181798004914022,25.5,-1.446815331858856,24.209999084472656,0.039823850613496914
5192,2005-04-26,24.34000015258789,24.98500061035156,24.19499969482422,24.98500061035156,1212200.0,-0.02581550698447599,1.4496135034273268,-42.99631277813072,35.34484483208904,32.34629377847611,0.2996481753157667,1.4124939481597067,2.705300753914294,2.9431962140983075,23.279338388214263,0.7900009155273402,-1.1555951896217564,-1.152249717712401,-3.1559002384960735,0.8514008030712716,-2.154074978104237,-0.15042445732056464,-0.33864974890137134,15.210394740903057,-14.823428345060789,1.0018252603918354,4,0.39750003814697266,1.2575006484985352,3.528749942779541,3.479999542236328,1.5599994659423828,1,0.07518487724871625,1.1927759572384622,24.98500061035156,1.2797931762389785,24.78499984741211,-1.2181798004914022,25.5,0.07518487724871625
5193,2005-04-27,24.790000915527344,24.899999618530273,24.09499931335449,24.399999618530273,1902000.0,0.018488116685225542,1.6393508747244616,-0.604652744510096,39.808492989913496,33.1599153618436,-0.2153230860316846,0.8235731548825171,2.2162077500347763,2.4825807791760184,24.811820758327045,0.8050003051757848,-1.1365341954604666,-0.5872489929199212,-2.4648326023963847,1.2903346165565424,-1.5260407976581547,0.3515428118183124,-0.722704543247076,44.69462802415906,15.866287253162966,0.9387918047382322,4,-0.05250072479248047,0.807499885559082,2.9837493896484375,3.0149993896484375,1.2349987030029297,2,0.04941502335136305,1.4496135034273268,24.34000015258789,1.1927759572384622,24.98500061035156,1.2797931762389785,24.78499984741211,0.04941502335136305
5194,2005-04-28,24.440000534057614,24.95000076293945,24.440000534057614,24.559999465942386,1412000.0,-0.014118611074778409,-7.500079473566588,-0.3076885456759754,41.90065648975719,34.94112638720193,0.11283844460051995,1.0431550393397337,2.5078969931778623,2.821021039608844,26.47330679597719,0.5100002288818359,-1.2115970273440482,-0.8204994201660192,-2.620931654922394,0.9799328145903559,-1.7207155375442085,0.07971669721217012,-0.345001220703125,22.186569324442953,-8.313817096333835,0.9002161173781881,4,0.29749965667724965,1.1575002670288121,3.3125000000000036,3.3649997711181676,1.7199993133544957,3,0.06976267947826376,1.6393508747244616,24.790000915527344,1.4496135034273268,24.34000015258789,1.1927759572384622,24.98500061035156,0.06976267947826376
5195,2005-04-29,24.55500030517578,24.834999084472656,24.20000076293945,24.70000076293945,1801000.0,0.004705391514125079,2.0602542536469852,1.208347903487199,44.22515840879302,36.59162710046485,0.0799244623034312,0.822660871319794,2.3347201417662475,2.7017187085622965,27.78429906406729,0.6349983215332067,-1.2086087540439259,-0.6117496490478516,-2.3499646763670015,1.1264653782712983,-1.4808571627074265,0.2573578646117234,-0.4600009918212926,42.20191994736424,10.293537098462497,0.8691075136595747,4,0.31749916076660156,1.0425004959106445,2.9925003051757812,3.0450000762939453,1.0249996185302699,4,0.0625127195412234,-7.500079473566588,24.440000534057614,1.6393508747244616,24.790000915527344,1.4496135034273268,24.34000015258789,0.0625127195412234
5196,2005-05-02,24.614999771118164,24.915000915527344,24.375,24.625,1748600.0,0.0024434724168884703,-1.2040863990408757,0.06896687800899909,40.43716221266581,38.06162226619632,0.07482360336401683,0.6083763688933175,2.233288592067268,2.6441886024171346,29.105188097929407,0.5400009155273438,-1.1459375669659302,-0.43400020599365163,-1.964533543160126,1.0965331311728228,-1.1992668745768889,0.3312664625895856,-0.4578004455566429,58.4269325806822,27.32022109054307,0.7652666685832374,5,0.25749969482421875,0.9825010299682617,2.891249656677246,2.9499998092651367,0.36000061035156605,0,0.035547430759137244,2.0602542536469852,24.55500030517578,-7.500079473566588,24.440000534057614,1.6393508747244616,24.790000915527344,0.035547430759137244
5197,2005-05-03,24.51499938964844,24.809999465942386,24.375,24.54999923706055,1361400.0,-0.004062579012779732,-1.761913412049612,3.499904634751097,45.24017749490181,40.08423034809073,0.1874855473123027,0.567345996669264,2.28532728603043,2.7303742645355022,30.49745961650732,0.43499946594238637,-0.9847683945687784,-0.4260005950927699,-1.7664664586414283,0.9144652684558885,-1.096233526867099,0.2442323366815593,-0.3149986267089915,49.12273265710028,15.206546462974785,0.6702329317743294,5,0.35750007629394176,1.0825014114379847,2.967500209808346,3.032500267028805,0.3800010681152308,1,0.050989191561139346,-1.2040863990408757,24.614999771118164,2.0602542536469852,24.55500030517578,-7.500079473566588,24.440000534057614,0.050989191561139346
5198,2005-05-04,24.44499969482422,24.70000076293945,24.274999618530273,24.690000534057614,2811600.0,-0.0028553822788908167,2.207540108106611,7.000054495912705,48.05194069885326,40.658999270168685,0.3289145609575215,0.5111547300932386,2.323455080728209,2.7856127728114117,31.692337752397908,0.42500114440917613,-0.8554420822922353,-0.39925031661987376,-1.5711240287126884,0.7726233954729409,-0.9851871726662793,0.1866865394265318,-0.18699897766113693,32.66652425130256,-4.974130416307972,0.5859368560464072,5,0.42749977111816406,1.0450010299682617,2.9437499046325684,3.1024999618530273,0.3700008392333949,2,0.0595213721362462,-1.761913412049612,24.51499938964844,-1.2040863990408757,24.614999771118164,2.0602542536469852,24.55500030517578,0.0595213721362462
5199,2005-05-05,24.0,24.29999923706055,23.584999084472656,24.25,4253600.0,-0.018204119467362445,3.0857329700271854,1.0204046679278627,49.19279171185975,42.37973140725298,0.6020780701785675,0.8185520190756392,2.7288205525063916,3.2206981728236954,31.98106764818871,0.8600006103515625,-0.7392701296658721,-0.7302499771118178,-1.7474262450349904,0.2869262908113548,-1.238838111073406,-0.22166184315022974,1.6499996185302734,31.203033397198354,-10.526178675978628,0.5085881339615865,5,0.38499927520751953,1.369999885559082,3.3374996185302734,3.547499656677246,0.8349990844726562,3,0.08437498410542799,2.207540108106611,24.44499969482422,-1.761913412049612,24.51499938964844,-1.2040863990408757,24.614999771118164,0.08437498410542799
5200,2005-05-06,24.364999771118164,24.520000457763672,24.01499938964844,24.20000076293945,3626400.0,0.015208323796590095,1.1263185791669361,-0.659996032714858,50.46295576789131,43.85157562296941,0.19135946351487476,0.378444752696673,2.3195512354767587,2.8374272398438904,31.814104694112732,0.5200004577636719,-0.579563711735382,-0.3052501678466797,-1.2543966031384137,0.6438962674450543,-0.7798233854925485,0.1693230497991891,1.2436998367309577,58.646587428151854,13.804948000365364,0.47457321764586735,5,-0.07999992370605469,1.005000114440918,2.8899998664855957,3.182499885559082,0.23999977111816406,4,0.07367125356683601,3.0857329700271854,24.0,2.207540108106611,24.44499969482422,-1.761913412049612,24.51499938964844,0.07367125356683601
5201,2005-05-09,24.3799991607666,24.42499923706055,24.17499923706055,24.399999618530273,1646600.0,0.0006156121399276682,6.142888283378022,-0.12121562416913977,48.25918533740133,45.286502345781884,0.09109519137126298,0.3029769473971271,2.23617134690355,2.8060543101992863,31.05183623699878,0.25,-0.6169101955320748,-0.24200077056884695,-1.1436451829748329,0.659643641837139,-0.6928229767718399,0.208821435634146,1.1882264366149897,64.8979452022799,18.280215872933354,0.45082220620299296,5,-0.11249923706054688,0.9800004959106445,2.8000006675720215,3.1675004959106445,0.46000099182128906,0,0.049220705670513176,1.1263185791669361,24.364999771118164,3.0857329700271854,24.0,2.207540108106611,24.44499969482422,0.049220705670513176
5202,2005-05-10,23.864999771118164,24.28000068664551,23.684999465942386,24.125,1766200.0,-0.02112384771846909,1.0877177131957778,12.99971390425329,46.76664246282816,46.05963006499463,0.5941066599816338,0.6982262055457973,2.683133135652348,3.3083052925925998,31.48130134763665,0.6949996948242152,-0.5395992276150103,-0.6582501411437995,-1.4199747700397225,0.10347448775212342,-1.0391124555917628,-0.2773878266958363,1.6635612960052484,25.112131403293375,-23.016943290552668,0.38086231444796204,5,0.4025001525878906,1.484999656677246,3.315000057220459,3.682499885559082,1.3350009918212855,1,0.04651165392823131,6.142888283378022,24.3799991607666,1.1263185791669361,24.364999771118164,3.0857329700271854,24.0,0.04651165392823131
5203,2005-05-11,24.540000915527344,24.59000015258789,23.85000038146973,24.0,1669000.0,0.028284146276258415,1.3125014901175294,-2.0769247698345743,39.8305208030259,45.82961498869115,-0.134198773608599,-0.018687489590025308,1.9510485254394574,2.6282633496875754,31.429810662741826,0.7399997711181605,-0.49249963776654226,0.042750930786134234,-0.676126342522597,0.7616282040948654,-0.31668770586823314,0.4021895674405016,0.9496889119430527,95.02495682374598,50.37555007482864,0.35943863665436626,5,-0.29000091552734375,0.7349987030029297,2.6399989128112793,3.0074987411499023,1.0149993896484375,2,0.014466158475638258,1.0877177131957778,23.864999771118164,6.142888283378022,24.3799991607666,1.1263185791669361,24.364999771118164,0.014466158475638258
5204,2005-05-12,23.90500068664551,24.53000068664551,23.73500061035156,24.5,1544000.0,-0.02587612898090985,1.427478604229937,-1.101848712188637,40.51725307344074,45.417625506985345,0.4659282429852354,0.5873578211824544,2.495425154928956,3.2548783126206295,31.00660146948584,0.8050003051757848,-0.3897103466204257,-0.5547492980957003,-1.3159775969339087,0.20647900074250813,-0.9353634475148027,-0.17413514867659785,1.5465953259649297,24.309508705301255,-18.5351953916515,0.38061414941910393,5,0.34499931335448863,1.1499986648559535,3.2749991416931117,3.6424989700317347,1.6350002288818324,3,0.03806734245025445,1.3125014901175294,24.540000915527344,1.0877177131957778,23.864999771118164,6.142888283378022,24.3799991607666,0.03806734245025445
5205,2005-05-13,23.95000076293945,24.19499969482422,23.684999465942386,23.94499969482422,1449000.0,0.0018824545074820342,1.0606114317861155,-0.008405166195967165,38.46154173286744,45.19811212034107,0.364405032858393,0.560460550303592,2.380861328571118,3.193206914963568,30.037470188713723,0.5100002288818324,-0.3529932408014105,-0.5029993057251012,-1.2804404916619951,0.2744418802117927,-0.8917198986935482,-0.11427871275665424,1.4642633111082368,29.28188905351254,-11.29105902105076,0.3887205929684477,5,0.24749851226806996,0.9574985504150426,2.8849997520446813,3.2524995803833043,1.5949993133544957,4,0.03695191203929582,1.427478604229937,23.90500068664551,1.3125014901175294,24.540000915527344,1.0877177131957778,23.864999771118164,0.03695191203929582
5206,2005-05-16,24.1299991607666,24.440000534057614,23.95000076293945,24.06999969482422,1255000.0,0.0075155904840589205,-2.266694217503181,11.997330282235831,47.38804642355396,45.43676422352465,0.12111039339480811,0.3856649172748057,2.126798461499945,2.9933429871494575,28.618146164848113,0.48999977111816406,-0.3091785164884726,-0.31375083923339986,-1.1024265751620383,0.47492489669523863,-0.7080887071977209,0.08058702873092116,1.2476796134895842,49.17119968976609,5.167401406559506,0.3943378679643201,5,0.012500762939453125,0.6975002288818359,2.5762505531311035,2.957500457763672,1.7400016784667969,0,0.01968505586365854,1.0606114317861155,23.95000076293945,1.427478604229937,23.90500068664551,1.3125014901175294,24.540000915527344,0.01968505586365854
5207,2005-05-17,24.71999931335449,24.71999931335449,23.80500030517578,24.03000068664551,1271000.0,0.0244508981810152,1.6521763167642627,11.500079473566974,49.158634172643524,45.55973016505689,-0.4880791917441023,-0.20209538347038958,1.4509765237582393,2.388622519142114,27.09400527530754,0.9149990081787074,-0.27997064417019146,0.2682493209838839,-0.5285950441069254,1.0650936860746931,-0.13017286156151897,0.6666715035292867,0.6218258671060255,100.0,53.76683190400905,0.3984221825454038,5,-0.5675001144409144,0.10750007629394887,1.675000667572025,2.110000610351566,0.8100013732910227,1,0.00485440301645057,-2.266694217503181,24.1299991607666,1.0606114317861155,23.95000076293945,1.427478604229937,23.90500068664551,0.00485440301645057
5208,2005-05-18,25.35000038146973,25.399999618530273,24.68000030517578,24.68000030517578,1488000.0,0.0254854808096574,-1.1492514369165863,0.9710165359162907,60.24774919904228,46.78805877474384,-1.0909284166515434,-0.7824268090793041,0.7419943635163264,1.734082562970105,25.28725207795144,0.7199993133544922,-0.2113912298138878,0.8412503242492697,-0.04126934453768172,1.7237699930362211,0.3999904898557922,1.2825101586427472,-1.7650012969970739,97.0845928506131,45.83472268424762,0.4412598343934761,5,-0.807500839233402,-0.6525011062622106,1.0449995994567836,1.4799995422363246,-0.4650001525878906,2,-0.005917144626156556,1.6521763167642627,24.71999931335449,-2.266694217503181,24.1299991607666,1.0606114317861155,23.95000076293945,-0.005917144626156556
5209,2005-05-19,25.540000915527344,25.545000076293945,25.17499923706055,25.440000534057614,1367400.0,0.007495089988104997,5.727367307658898,0.14925428370527077,60.90809239764107,47.948629511382705,-1.1616688763477612,-1.0216578504549645,0.4656938848772434,1.5259873387430218,25.248895904743723,0.3700008392333949,-0.16963756261734275,1.0292508125305169,0.13714314053401822,1.9213584845270155,0.5831969765322675,1.4753046485287662,-1.9187018203735349,99.73122800397056,45.381416418112835,0.44605383599824855,5,-0.9250011444091797,-0.9225015640258789,0.8549990653991699,1.289999008178711,-0.8900012969970703,3,0.0005872900983068252,-1.1492514369165863,25.35000038146973,1.6521763167642627,24.71999931335449,-2.266694217503181,24.1299991607666,0.0005872900983068252
5210,2005-05-20,25.69499969482422,25.85000038146973,25.364999771118164,25.420000076293945,1453800.0,0.006068863498068344,-1.5194821923101878,2.749985694939726,61.713668411691195,49.44357207519269,-1.23839775591507,-1.164701009897371,0.2381180343196796,1.34219496497548,25.416038452086553,0.48500061035156605,-0.13602561756047393,1.138749599456787,0.10600714367439679,2.1714920552391774,0.622378371565592,1.6551208273479823,-1.996752560424806,92.42050460328532,36.99245613756537,0.5163712278911959,5,-0.9274997711181605,-0.9774999618530273,0.5900006294250488,1.0300006866455078,-0.5949993133544886,4,-0.006032254568506423,5.727367307658898,25.540000915527344,-1.1492514369165863,25.35000038146973,1.6521763167642627,24.71999931335449,-0.006032254568506423
5211,2005-05-23,25.979999542236328,26.10000038146973,25.649999618530273,25.649999618530273,1400400.0,0.011091646265694255,-1.7272779816779107,1.2000013871645663,65.2763369345574,51.50020479427372,-1.4221208780532635,-1.4454446907024234,-0.12505825030929074,1.030325343267748,25.724941684680115,0.4500007629394567,-0.06309344511247161,1.3739995002746568,0.1722569063700945,2.575742094179219,0.7731282033223756,1.974870797226938,-2.1526472130126955,94.77120543598483,36.95329890401065,0.6008712969522804,5,-1.0874996185302699,-1.1374998092651367,-0.0012497901916503906,0.4650001525878906,-0.8149986267089844,0,-0.01674362869926893,-1.5194821923101878,25.69499969482422,5.727367307658898,25.540000915527344,-1.1492514369165863,25.35000038146973,-0.01674362869926893
5212,2005-05-24,26.170000076293945,26.32500076293945,25.61000061035156,26.024999618530273,1668200.0,0.007313338622224608,2.1428451658339136,0.4393954281420686,67.54832888673297,54.57996124801895,-1.3977620815189589,-1.5719093357777965,-0.39731374087867977,0.822190813058274,25.486664084192682,0.7150001525878906,-0.012794115248759397,1.472500038146972,0.09083245875507728,2.8541676175388666,0.7816662484510246,2.1633338278429193,-2.160835902890625,90.57746847947851,28.356241216419498,0.6908337896959474,5,-1.1649999618530273,-1.2150001525878906,-0.3412494659423828,0.16250038146972656,-1.264999389648434,1,-0.011463478646769332,-1.7272779816779107,25.979999542236328,-1.5194821923101878,25.69499969482422,5.727367307658898,25.540000915527344,-0.011463478646769332
5213,2005-05-25,26.01499938964844,26.17499923706055,25.75,26.17499923706055,934000.0,-0.005922838601208569,4.312495529647423,-1.1034437399700088,71.7837771853886,58.05401948267982,-1.1304037202287098,-1.3917869467103863,-0.3212950558778047,0.9563753612469093,25.117421671486184,0.4249992370605504,0.05448849104945808,1.2562494277954137,-0.2460289990257607,2.758527854616588,0.5051102143848283,2.007388641205999,-1.7742515572915067,73.04339461166478,6.613601440481233,0.7511392134105869,5,-1.009999275207523,-1.0599994659423864,-0.3024992942810094,0.3175010681152308,-0.9049987792968821,2,-0.018643041106351732,2.1428451658339136,26.170000076293945,-1.7272779816779107,25.979999542236328,-1.5194821923101878,25.69499969482422,-0.018643041106351732
5214,2005-05-26,26.145000457763672,26.32500076293945,25.979999542236328,26.0,1131000.0,0.004997158222765918,-2.729715240117907,-0.9062537252938512,70.27335035029606,61.588664884616335,-1.0160995288510009,-1.4624868197166379,-0.5123427210470908,0.8144056996397993,24.909609385210352,0.34500122070312145,0.1852169568642381,1.3010004997253404,-0.31436846534534624,2.916369464796027,0.49331601718999707,2.1086849822606837,-1.695827332348486,81.24998758237881,13.264133923159036,0.8076844825353424,5,-1.0799999237060547,-1.1900005340576172,-0.5300002098083496,0.1875,-0.7049999237060582,3,-0.048192778994872065,4.312495529647423,26.01499938964844,2.1428451658339136,26.170000076293945,-1.7272779816779107,25.979999542236328,-0.048192778994872065
5215,2005-05-27,26.09000015258789,26.170000076293945,25.774999618530273,26.04999923706055,972600.0,-0.002103664341663758,2.949989509622537,0.2758675120359651,69.30022728867735,64.02335164740782,-0.699138977664969,-1.356120874849509,-0.5156122565479677,0.8642611311577397,24.246874183776043,0.3950004577636719,0.31507233956723724,1.1692502021789544,-0.5318896449219928,2.8703900492799015,0.3186802786284808,2.019820125729428,-1.4532442634202773,67.13278878319235,-1.192290029608614,0.850569923550474,5,-1.0249996185302734,-1.135000228881836,-0.6087498664855957,0.24250030517578125,-0.6550006866455043,4,-0.055193580898265426,-2.729715240117907,26.145000457763672,4.312495529647423,26.01499938964844,2.1428451658339136,26.170000076293945,-0.055193580898265426
5216,2005-05-31,25.489999771118164,25.95000076293945,25.399999618530273,25.90999984741211,1902600.0,-0.02299733146648575,1.1999961853173033,-10.499761586878675,67.9955575495045,66.1163431337257,0.12747002242537775,-0.7243440892976736,0.03341901687455717,1.4420033517433346,23.471116408431616,0.6900005340576172,0.48671722359885194,0.5254998207092285,-1.1874966698003249,2.238496311218782,-0.3309984245455482,1.3819980659640052,-0.6844193945733679,9.729734188099433,-61.41517770022117,0.8564982452547776,5,0.012500762939453125,-0.5349998474121094,-0.05999946594238281,0.8425006866455078,-0.2999992370605504,1,-0.015300093885851185,2.949989509622537,26.09000015258789,-2.729715240117907,26.145000457763672,4.312495529647423,26.01499938964844,-0.015300093885851185
5217,2005-06-01,25.76499938964844,25.920000076293945,25.399999618530273,25.40500068664551,1439600.0,0.01078852965867294,-1.8108069097413204,-0.8571396133532545,64.8845440395728,66.63154256045132,0.01820703138096036,-0.9495807762988768,-0.28718125829649566,1.143883321374073,22.653435718957322,0.5200004577636719,0.6887220786089117,0.7379994392395055,-0.9970157578099474,2.4730146362889585,-0.1295081592852192,1.6055070377642302,-0.8074769744641799,39.459385896360494,-27.480745074689715,0.8675075985247265,6,-0.014999389648441053,-0.8099994659423864,-0.48249912261963246,0.5675010681152308,-0.2249984741210973,2,-0.0232873467236393,1.1999961853173033,25.489999771118164,2.949989509622537,26.09000015258789,-2.729715240117907,26.145000457763672,-0.0232873467236393
5218,2005-06-02,25.899999618530273,26.0,25.56999969482422,25.59499931335449,966000.0,0.00523967522141966,-1.4225400543729383,0.847226122293287,77.59333341071769,68.48545822857095,-0.034163940615840716,-1.022406341455948,-0.4615120045244936,0.9820018399466797,21.70625479865454,0.43000030517578125,0.8473540917291018,0.8002496719360366,-0.9539256251078214,2.5544249689798946,-0.07683797658589242,1.6773373204579656,-0.8057293685704927,54.05398717850927,-17.52355941757275,0.8770876485219289,6,-0.054999351501464844,-0.9449996948242188,-0.7324991226196289,0.43250083923339844,0.015001296997070312,3,-0.03841694774284421,-1.8108069097413204,25.76499938964844,1.1999961853173033,25.489999771118164,2.949989509622537,26.09000015258789,-0.03841694774284421
5219,2005-06-03,26.024999618530273,26.149999618530273,25.82500076293945,25.85000038146973,1695600.0,0.004826254897338567,-1.8888983079583006,0.5737674162643337,78.07845677753724,70.30376804699829,-0.09290153518869104,-1.0413083317858742,-0.6126280899755443,0.8242675214635149,19.973225757896415,0.32499885559082387,0.970982610124949,0.8239996910095222,-0.8963416434346385,2.544341025453683,-0.036170976212559935,1.6841703582316043,-0.8076563172725244,81.16878291412974,4.0659237978469775,0.8601706672220808,6,-0.16249942779541016,-1.0699996948242188,-0.8574991226196289,0.30750083923339844,0.050001144409176135,4,-0.03515846384594057,-1.4225400543729383,25.899999618530273,-1.8108069097413204,25.76499938964844,1.1999961853173033,25.489999771118164,-0.03515846384594057
5220,2005-06-06,26.15999984741211,26.32500076293945,25.97500038146973,25.97500038146973,1566400.0,0.005187328755452247,-2.7837988308435313,1.0571444141689386,77.80820242750389,71.69619754621456,-0.17322092126586952,-1.0908658669751183,-0.7744872424601645,0.6579437194279905,18.762935396139213,0.35000038146971946,0.9990276704780428,0.8692499160766616,-0.8547394158837491,2.5932392480370723,0.007255250096456223,1.731244582056867,-0.8318907999861906,82.16208525528572,1.4630191469833278,0.8619946659802051,6,-0.2974996566772461,-1.2049999237060547,-0.9924993515014648,0.1725006103515625,0.09499931335449219,0,-0.027522909692437203,-1.8888983079583006,26.024999618530273,-1.4225400543729383,25.899999618530273,-1.8108069097413204,25.76499938964844,-0.027522909692437203
5221,2005-06-07,25.57999992370605,26.34000015258789,25.5049991607666,26.1299991607666,1544000.0,-0.02217125103551687,-1.385714519266925,-2.972977431361102,61.81318479781598,71.05895931411268,0.3845071272929559,-0.43885575132041765,-0.23750514245885412,1.2154636049282281,17.15408287409201,0.8350009918212891,0.9977600542611214,0.22924995422362926,-1.444061278023451,1.9025611864707095,-0.6074056618999109,1.0659055703471694,-0.15220170472877825,19.148957756309596,-56.666951834478155,0.8366556161235409,6,0.2899999618530309,-0.6175003051757777,-0.34499979019164684,0.7525005340576207,1.145000457763679,1,-0.00566850892088111,-2.7837988308435313,26.15999984741211,-1.8888983079583006,26.024999618530273,-1.4225400543729383,25.899999618530273,-0.00566850892088111
5222,2005-06-08,24.97500038146973,25.604999542236328,24.88999938964844,25.524999618530273,1750800.0,-0.023651272245534427,1.0140875339830764,0.9999999999999871,44.81328041652463,68.06223745090557,0.8964398836212837,0.26726907055566684,0.32026690923374446,1.8033381142461629,15.212462982634856,0.7150001525878871,0.9643118940130826,-0.4312496185302699,-1.9648720117057081,1.1023727746451684,-1.1980608151179872,0.33556157805744746,1.3649997711181605,5.862134282534761,-64.484847010115,0.766811196587719,6,0.639999389648434,-0.012500762939456678,0.2599997520446742,1.3575000762939418,1.625,2,0.008608614586745,-1.385714519266925,25.57999992370605,-2.7837988308435313,26.15999984741211,-1.8888983079583006,26.024999618530273,0.008608614586745
5223,2005-06-09,24.895000457763672,24.915000915527344,24.42499923706055,24.489999771118164,2231800.0,-0.0032032000994648424,1.2022468057382967,-0.736365906269295,40.79885504698986,64.78729352831598,0.8949768430132323,0.39550611709049477,0.3377572409747778,1.8595862718928196,14.106289420679829,0.5500011444091797,0.8795924935374515,-0.5289995193481438,-2.0282397618409007,0.9702407231446131,-1.278619640594524,0.2206206018982364,1.4449996948242188,24.543132950602047,-40.34837072753545,0.7496201212463786,6,0.4874992370605469,0.06749916076660156,0.3399996757507324,1.4375,1.3699989318847692,3,0.025908834942902192,1.0140875339830764,24.97500038146973,-1.385714519266925,25.57999992370605,-2.7837988308435313,26.15999984741211,0.025908834942902192
5224,2005-06-10,24.815000534057614,25.024999618530273,24.5049991607666,25.0,1432600.0,-0.0032134935623634453,3.4255602360255506,-0.45678803034799337,37.172032170222074,61.21749407070984,0.856551671925633,0.5767465843312429,0.3631841166022731,1.905228455657646,12.727961918223352,0.5200004577636719,0.7545226131685929,-0.6544994354248068,-2.0077639241770626,0.698765053327449,-1.331131679800933,0.022132808951319305,1.4483995819091824,20.3655932399211,-39.348205006747875,0.6766322443761276,6,0.5674991607666051,0.1474990844726598,0.366249561309818,1.5174999237060582,1.5149993896484375,4,0.04432804182131789,1.2022468057382967,24.895000457763672,1.0140875339830764,24.97500038146973,-1.385714519266925,25.57999992370605,0.04432804182131789
5225,2005-06-13,24.834999084472656,25.0,24.5049991607666,24.85000038146973,1524000.0,0.0008059057015774584,2.142857142857143,0.08108832596168498,31.9115303861943,57.20815771923093,0.7149997017618865,0.6603034948934052,0.2988417856234733,1.861816665622296,11.21465619372877,0.49500083923339844,0.6138172916109532,-0.6787508010864265,-1.8711252672935323,0.5136236651206794,-1.2749380341899794,-0.08256356798287356,1.3548649963378914,21.40990346728909,-32.470259867403236,0.5961872331035535,6,0.5475006103515625,0.17750072479248047,0.04250049591064453,1.3775005340576172,2.535001754760742,0,0.04992960435589744,3.4255602360255506,24.815000534057614,1.2022468057382967,24.895000457763672,1.0140875339830764,24.97500038146973,0.04992960435589744
5226,2005-06-14,24.604999542236328,24.97500038146973,24.479999542236328,24.90999984741211,1094400.0,-0.00926110532374158,1.2758587426446522,20.331595677045406,25.585014488113444,52.84154332462433,0.9010109727617817,0.9778482599722054,0.4635022144065495,2.0658698158916877,10.206118002937076,0.495000839233402,0.46143412076081347,-0.9325003623962402,-2.023431878545189,0.15843115375270855,-1.4779661204707146,-0.38703460432176584,1.5142699448242212,15.254259205379114,-32.58010025061601,0.5454657580744753,6,0.7775001525878906,0.4075002670288086,0.22250032424926758,1.6075000762939453,2.9700012207031214,1,0.06705952648761171,2.142857142857143,24.834999084472656,3.4255602360255506,24.815000534057614,1.2022468057382967,24.895000457763672,0.06705952648761171
5227,2005-06-15,24.84000015258789,24.98500061035156,24.6200008392334,24.790000915527344,1161200.0,0.009550929271433972,1.1470565135926818,-0.1639317607624384,32.11568810290507,47.78847162375627,0.5822281282252071,0.7929539252300088,0.17405625643235823,1.8116144259060718,9.75049187727215,0.3800010681152308,0.31129272898182947,-0.7034997940063477,-1.7766754698880831,0.3696758818753878,-1.2400876319472154,-0.16691195606547993,1.2114985244726597,69.16677527950569,23.508244196903497,0.536587837940867,6,0.5424995422363281,0.1724996566772461,-0.026250362396240234,1.3724994659423828,2.825000762939453,2,0.07588567702506466,1.2758587426446522,24.604999542236328,2.142857142857143,24.834999084472656,3.4255602360255506,24.815000534057614,0.07588567702506466
5228,2005-06-16,25.20000076293945,25.239999771118164,24.7450008392334,24.85000038146973,843800.0,0.014492778105480442,1.3023291918578088,7.000114442664083,36.55761224870742,43.17504445388629,0.12571028413929142,0.44389843679325125,-0.22781881893747524,1.4322610499912471,10.359146485460753,0.4949989318847656,0.21179266200839209,-0.3359992027282743,-1.4169372224602768,0.7449388170037281,-0.8764682125942755,0.2044698071377269,0.7864379365211001,94.73697419307837,51.36716685561773,0.5404690098660015,6,0.18249893188476918,-0.18750095367431285,-0.39125108718871715,1.0124988555908239,2.394998550415039,3,0.055555538735903465,1.1470565135926818,24.84000015258789,1.2758587426446522,24.604999542236328,2.142857142857143,24.834999084472656,0.055555538735903465
5229,2005-06-17,25.55500030517578,25.690000534057614,25.149999618530273,25.274999618530273,2235400.0,0.014087282995578931,-1.0377366638716115,0.8000010899123328,42.988203931889394,39.30615573215135,-0.33857456993229107,0.09494827510281567,-0.6182073183338233,1.0561839595595863,10.904689825895657,0.5400009155273402,0.11963548172386496,0.018250370025633345,-1.0627201508346324,1.0992208908858991,-0.5222348904044978,0.5587356304557645,0.36898081578876685,88.84296543603398,46.47639731538797,0.5404852604301327,6,-0.1725006103515625,-0.5425004959106445,-0.7925004959106445,0.6574993133544922,1.8999996185302699,4,0.027783176520990382,1.3023291918578088,25.20000076293945,1.1470565135926818,24.84000015258789,1.2758587426446522,24.604999542236328,0.027783176520990382
5230,2005-06-20,25.540000915527344,25.709999084472656,25.19499969482422,25.3799991607666,1105200.0,-0.0005869453910903877,1.060005416890781,0.5714334371019271,50.77401209011903,38.079580986851695,-0.47021940588292566,0.10302215480883348,-0.616450705193266,1.0408629716493039,11.000052402546673,0.5149993896484375,-0.0383664244964379,0.011000919342041726,-1.0674119856115531,1.0894138242956366,-0.5282055331347557,0.5502073718188392,0.32402093008104416,86.17900551115412,38.04478826546334,0.5392064524767982,6,-0.4725017547607422,-0.527501106262207,-0.8875012397766113,0.6724987030029297,2.0,0,0.030931831631157758,-1.0377366638716115,25.55500030517578,1.3023291918578088,25.20000076293945,1.1470565135926818,24.84000015258789,0.030931831631157758
5231,2005-06-21,25.545000076293945,25.7549991607666,25.334999084472656,25.47500038146973,1387200.0,0.00019573847249021448,-1.3999847413107214,0.4374932945509809,46.283791838473135,38.24297114484596,-0.5371974535777326,0.06720881264543266,-0.6278152071523095,1.0034284662900248,10.750780989849595,0.4200000762939453,-0.22133480770273906,0.03775005340576243,-1.0197069313823306,1.0952070381938555,-0.49097843898828586,0.5664785457998107,0.2614608649725305,81.49785065858241,30.933436962240393,0.5287284923940474,6,-0.4550008773803711,-0.4724998474121094,-0.9925007820129395,0.6674995422363281,2.0650005340576136,1,0.07144258201169773,1.060005416890781,25.540000915527344,-1.0377366638716115,25.55500030517578,1.3023291918578088,25.20000076293945,0.07144258201169773
5232,2005-06-22,25.8700008392334,25.899999618530273,25.559999465942386,25.60000038146973,1844800.0,0.012722676138922973,1.0606193718427195,3.8571662125342048,49.52382855405914,39.21241264563144,-0.8067272997541721,-0.29662777402901597,-0.9714938115693172,0.6497883538454943,10.259330250583124,0.3549995422363281,-0.41623616110470607,0.37775077819824077,-0.6481632531928447,1.4036648095893263,-0.13520623749730376,0.8907077938937853,-1.445001602172848,97.40270034613047,45.32661882802542,0.5129570156955429,6,-0.6800012588500977,-0.7975006103515625,-1.3850011825561523,0.3149986267089844,1.654998779296875,2,0.06590645026653097,-1.3999847413107214,25.545000076293945,1.060005416890781,25.540000915527344,-1.0377366638716115,25.55500030517578,0.06590645026653097
5233,2005-06-23,25.53000068664551,25.815000534057614,25.46500015258789,25.63999938964844,4975000.0,-0.013142641730117588,-1.9166726271367125,-0.4074019129967982,42.64488490149805,39.820507393551,-0.4103304292097327,0.005454125037278601,-0.6293618279743107,0.9592804929220584,9.66987702859368,0.4050006866455078,-0.5130532351793455,0.06200056076050231,-0.9343897835003077,1.0583909050213123,-0.4361946113699027,0.5601957328909073,-1.0755014419555664,50.666809082031726,2.1769559337804125,0.4981951721304047,6,-0.3400011062622106,-0.14750099182129262,-1.0400013923645055,0.6549987792968714,1.8599987030029297,3,0.0836271120822425,1.0606193718427195,25.8700008392334,-1.3999847413107214,25.545000076293945,1.060005416890781,25.540000915527344,0.0836271120822425
5234,2005-06-24,24.88500022888184,25.295000076293945,24.774999618530273,25.13999938964844,2891800.0,-0.025264412080531762,-1.1894738532828129,2.3182015224289505,33.548383921166234,40.002380008547874,0.27451151882464586,0.5810070807698189,0.02337577155354964,1.5675569988674916,9.111882570439937,0.7550010681152379,-0.5064519606458298,-0.5199998855590771,-1.4952676828277909,0.45526791170963676,-1.007633784193434,-0.03236598692472015,-0.40159097671508803,9.777832031250316,-33.029504294431646,0.48763389863435636,6,0.3049993515014613,0.49749946594237926,-0.26500082015991566,1.2999992370605433,1.9899997711181605,4,0.10890090655202767,-1.9166726271367125,25.53000068664551,1.0606193718427195,25.8700008392334,-1.3999847413107214,25.545000076293945,0.10890090655202767
5235,2005-06-27,24.649999618530273,24.90999984741211,24.375,24.73500061035156,2078000.0,-0.009443464263215962,1.4597724332975248,0.33333831988210405,36.82718658955146,41.25151024204099,0.5369793565900096,0.7405641655968651,0.2819179858248404,1.765212007041626,9.162700783602999,0.5349998474121094,-0.48183930394240093,-0.6830004692077623,-1.657957438029733,0.29195649961420855,-1.1704789536187477,-0.19552198479677685,1.25,18.032766381627415,-26.620161508242003,0.48747848441098607,6,0.4875001907348633,0.7075004577636719,-0.033750057220458984,1.5349998474121094,2.300001144409176,0,0.11379311758963118,-1.1894738532828129,24.88500022888184,-1.9166726271367125,25.53000068664551,1.0606193718427195,25.8700008392334,0.11379311758963118
5236,2005-06-28,25.10000038146973,25.13999938964844,24.57999992370605,24.75,1224600.0,0.018255609326710776,1.6046583837156077,-4.117603500505094,51.85185185185185,43.44441732525729,0.18391972051809802,0.27389002398679807,-0.1462415167223945,1.2827378286365807,9.767885394998588,0.5599994659423899,-0.42295519564758166,-0.2134997367858844,-1.1908328609292624,0.7638333873574936,-0.7021662988575734,0.2751668252858046,0.7694992446899391,47.54102051307089,-1.935292218185836,0.4886665620716894,6,0.037499427795406604,0.2574996948242152,-0.35750055313110707,1.0849990844726527,1.6949996948242152,1,0.09721117517826672,1.4597724332975248,24.649999618530273,-1.1894738532828129,24.88500022888184,-1.9166726271367125,25.53000068664551,0.09721117517826672
5237,2005-06-29,25.165000915527344,25.48500061035156,24.88999938964844,25.07500076293945,1574000.0,0.002589662672100923,-1.5869455248078241,0.2571430128446242,54.01786322496264,45.384445211507874,0.1898315302848843,0.17036928470743717,-0.19609341526322766,1.1823582330792242,10.16878950034895,0.5950012207031179,-0.342631243592983,-0.1184992790222168,-1.0740708281952536,0.83707227015082,-0.5962850536087352,0.3592864955643016,0.6746087181091305,54.86115434285917,2.1388033137525397,0.4777857745865192,6,-0.02750110626220703,0.19249916076660156,-0.2975010871887207,0.9774990081787109,1.7049999237060547,2,0.09715873657352425,1.6046583837156077,25.10000038146973,1.4597724332975248,24.649999618530273,-1.1894738532828129,24.88500022888184,0.09715873657352425
5238,2005-06-30,24.90500068664551,25.645000457763672,24.82500076293945,25.23500061035156,2277400.0,-0.010331818773008927,-2.3469390932693575,-3.6666596024242244,51.27118826711505,46.30477680431073,0.45101433447688066,0.3710274145548027,0.08762984049056399,1.4078227530953207,10.3439538858194,0.8199996948242223,-0.2183294403756264,-0.3287495613098095,-1.252243484640907,0.594744362021288,-0.7904965229753564,0.13299740035573748,0.9053167543182319,41.73232248898422,-14.459880062725766,0.4617469616655483,6,0.23249912261962535,0.45249938964843395,0.07499933242797496,1.2374992370605433,2.2349987030029297,3,0.10519971329652078,-1.5869455248078241,25.165000915527344,1.6046583837156077,25.10000038146973,1.4597724332975248,24.649999618530273,0.10519971329652078
5239,2005-07-01,25.11000061035156,25.295000076293945,24.73500061035156,25.01000022888184,2613800.0,0.008231275569326568,1.3829799322281668,-0.30303152905815917,53.69129338127386,46.628919169994596,0.19696604111110716,0.09904121136830568,-0.1323627696282479,1.169607597167147,10.3150808949499,0.5599994659423864,-0.12331455361821142,-0.07799968719482919,-0.9238405485073748,0.7678411741177165,-0.500920117851102,0.34492074346144364,0.6716104817929107,57.87404294686731,-2.6056134258053447,0.4229204306562726,7,0.02749919891357777,0.24749946594238637,-0.13000059127807262,1.0199985504150426,2.1099987030029297,4,0.09080042707593394,-2.3469390932693575,24.90500068664551,-1.5869455248078241,25.165000915527344,1.6046583837156077,25.10000038146973,0.09080042707593394
5240,2005-07-05,25.440000534057614,25.5,24.98500061035156,25.145000457763672,1616000.0,0.01314217107465998,1.4819307010327454,2.949989509622711,60.91503802477605,48.254613190694926,-0.1661870253004345,-0.3032107265292332,-0.45077975001248305,0.8190713305880983,9.856932021914597,0.514999389648441,-0.056409059474574974,0.28800020217895295,-0.4361941838171326,1.0121945881750385,-0.07409699081908983,0.6500973951769957,0.3134783362439677,80.75119052522776,13.949745974980615,0.36209719299804327,7,-0.3025007247924769,-0.08250045776366832,-0.4300003051757777,0.6424989700317418,1.9099998474121165,1,0.0564072105274247,1.3829799322281668,25.11000061035156,-2.3469390932693575,24.90500068664551,-1.5869455248078241,25.165000915527344,0.0564072105274247
5241,2005-07-06,25.434999465942386,25.71500015258789,25.15500068664551,25.46999931335449,1505200.0,-0.00019658286203771969,1.1333250984552201,-0.11864351986549314,58.27536572516068,49.22700620970621,-0.19939945136582793,-0.32636248695287406,-0.44046264503974797,0.8083281462292327,10.465009149321343,0.5599994659423793,-0.04004075249095962,0.29024915695190856,-0.4186457233858256,0.9991440372896427,-0.0641982832169603,0.6446965971207774,0.2909098269531647,71.42848801678514,4.722743924794372,0.35444744016886714,7,-0.33999919891357777,-0.07749938964844105,-0.4249992370605504,0.4600000381469691,1.965000152587887,2,0.059563645716826485,1.4819307010327454,25.440000534057614,1.3829799322281668,25.11000061035156,-2.3469390932693575,24.90500068664551,0.059563645716826485
5242,2005-07-07,25.190000534057614,25.51000022888184,25.03499984741211,25.26499938964844,1412000.0,-0.009632354512640218,-1.4675329822493013,2.142833787466578,49.856318610398446,50.028276621806256,-0.06817135805628638,-0.06791231236704931,-0.17209150626105796,1.022027074910259,10.125707003283328,0.4750003814697301,-0.06651166242738071,0.03450021743774201,-0.6700635611101049,0.7390639959855889,-0.3177816718361832,0.38678210671166724,0.524999618530277,46.42858533053572,-16.04023993705706,0.35228188927392373,7,-0.14500045776366832,0.16749954223633168,0.0387496948242223,0.6024990081787145,2.375,3,0.06371574069902564,1.1333250984552201,25.434999465942386,1.4819307010327454,25.440000534057614,1.3829799322281668,25.11000061035156,0.06371574069902564
5243,2005-07-08,25.540000915527344,25.684999465942386,24.899999618530273,25.20000076293945,2077000.0,0.013894417389809899,1.4920738722373432,-4.5334045421018025,49.784181586056775,51.83225414012743,-0.4655629470431428,-0.3869525241507503,-0.5086778506394687,0.6484318423369793,9.22399616937407,0.7849998474121129,-0.07049992767450419,0.3522505760192871,-0.3610999047946635,1.0656010568332377,-0.004424664387688182,0.7089258164262624,0.17499923706054688,82.1429266526795,22.059722934640895,0.3566752404069749,7,-0.49500083923339844,-0.18250083923339844,-0.1875009536743164,0.08749866485595703,1.9149990081787074,4,0.0520751713402432,-1.4675329822493013,25.190000534057614,1.1333250984552201,25.434999465942386,1.4819307010327454,25.440000534057614,0.0520751713402432
5244,2005-07-11,25.915000915527344,26.01000022888184,25.48500061035156,25.670000076293945,2005800.0,0.014682849904363637,1.4137943130247888,0.7205903802353816,54.889174921890785,53.83914173260957,-0.7588987053210481,-0.7118128912808892,-0.8543464277158677,0.24467268204215742,8.68649888068326,0.5249996185302805,-0.10446285915084985,0.6722505569458015,-0.08816183202323202,1.432662945914835,0.2920443624612865,1.0524567514303165,-1.5400009155273438,91.4415080074229,33.22750994030126,0.3802061944845161,7,-0.6200008392333984,-0.5575008392333984,-0.5150008201599121,-0.4375009536743164,0.9799995422363281,0,0.047269860345137804,1.4920738722373432,25.540000915527344,-1.4675329822493013,25.190000534057614,1.1333250984552201,25.434999465942386,0.047269860345137804
5245,2005-07-12,26.07500076293945,26.13500022888184,25.57500076293945,25.82500076293945,1462000.0,0.006174024378144516,2.027032878661269,1.020404667927848,56.641606645789395,54.37133670971374,-0.7772398796116313,-0.8159878854432776,-0.9862582431452118,0.056552096967045884,8.191661891564356,0.5599994659423899,-0.08219581290259725,0.7702503204345668,-0.050029180332685996,1.5905298212018195,0.3601105700509386,1.180390070818195,-1.6673007583618116,95.14174604939588,38.22588629369669,0.41013975038362666,7,-0.6400003433227504,-0.7175006866455043,-0.6662507057189906,-0.5975008010864222,0.9749984741211009,1,0.04391173602734577,1.4137943130247888,25.915000915527344,1.4920738722373432,25.540000915527344,-1.4675329822493013,25.190000534057614,0.04391173602734577
5246,2005-07-13,26.2549991607666,26.334999084472656,25.96999931335449,26.05500030517578,2003200.0,0.006903102303374986,1.0277838118499956,0.7999954223632812,55.00647853452177,54.481182855220304,-0.8673871236870454,-0.9128359576856049,-1.137432155556354,-0.1422634217735137,7.744407096333715,0.3649997711181676,0.04622209476801942,0.8677487373352051,0.012637288874071118,1.722860185796339,0.4401930131046399,1.2953044615657703,-1.778207147216797,94.42509034987566,40.86951985527264,0.42755572423056665,7,-0.7199993133544922,-0.8974990844726562,-0.8462491035461426,-0.7774991989135742,1.0350017547607422,2,0.041706389476462435,2.027032878661269,26.07500076293945,1.4137943130247888,25.915000915527344,1.4920738722373432,25.540000915527344,0.041706389476462435
5247,2005-07-14,26.72500038146973,26.75,26.13999938964844,26.145000457763672,2265200.0,0.01790139918973832,-1.0677914596338678,2.9000162125561655,65.03143404704119,56.01009905298988,-1.2212597677731587,-1.3010841882375743,-1.5693293327399545,-0.6307751858787611,7.507647026169627,0.610000610351559,0.1941862729093664,1.2434999465942411,0.23974857800125804,2.247251315187224,0.7416242622977478,1.7453756308907344,-2.136715943664555,98.6486695472782,42.880035419036744,0.501875684296492,7,-0.9825000762939489,-1.1625003814697301,-1.3087506294250524,-1.2475004196167028,0.34499931335448863,3,0.025257220857836327,1.0277838118499956,26.2549991607666,2.027032878661269,26.07500076293945,1.4137943130247888,25.915000915527344,0.025257220857836327
5248,2005-07-15,26.60000038146973,26.815000534057614,26.5049991607666,26.6299991607666,2217400.0,-0.004677268408447621,-1.8181786655569103,-0.05172204007405131,74.81909180442261,58.35763221111752,-0.9281432171465269,-1.1234203186806333,-1.4046355326691433,-0.5163387484617168,7.8536618022635105,0.3100013732910121,0.25092799555595136,1.0484999656677267,-0.06216649768806448,2.159166429023518,0.49316673398983113,1.6038331973456224,-1.8387786986889694,83.83457406608085,21.329353796921083,0.555333231677895,7,-0.7425003051757848,-1.0050001144409215,-1.3112506866455114,-1.1225004196167028,0.9499988555908203,4,0.03627820070484389,-1.0677914596338678,26.72500038146973,1.0277838118499956,26.2549991607666,2.027032878661269,26.07500076293945,0.03627820070484389
5249,2005-07-18,26.26499938964844,26.6299991607666,26.17499923706055,26.61000061035156,2299600.0,-0.012594022068310173,1.3636462719841282,11.500508647000109,72.71446928258527,59.66868012865188,-0.4605028425965294,-0.7720859372356905,-1.0186692163499451,-0.1949145974177675,8.773185607940034,0.45499992370605113,0.2926028913606693,0.6779990196228063,-0.4776159743014574,1.83361401354707,0.10019152266067621,1.2558065165849364,-1.298399821739995,55.645060812131305,-11.969857457028468,0.5778074969621316,7,-0.40749931335449574,-0.6699991226196325,-1.092499732971195,-0.7874994277954137,0.6949996948242152,0,0.045307464751992876,-1.8181786655569103,26.60000038146973,-1.0677914596338678,26.72500038146973,1.0277838118499956,26.2549991607666,0.045307464751992876
5250,2005-07-19,26.32999992370605,26.46500015258789,26.125,26.46500015258789,1841800.0,0.0024747967092368928,4.03703075771062,0.39130362671386176,69.40061155455433,60.904818554140064,-0.4313405358780571,-0.8167419236961031,-1.0426651532608417,-0.27724361926785335,9.66555158232949,0.3400001525878906,0.3746560120812532,0.7034996032714815,-0.4984289377138893,1.9054281442568524,0.10253533277879612,1.304463873764167,-1.1785602591826887,42.60356098089494,-26.412484707286495,0.6009642704926851,7,-0.4724998474121058,-0.7349996566772425,-1.157500267028805,-0.9600000381469691,0.7649993896484375,1,0.021458432802687888,1.3636462719841282,26.26499938964844,-1.8181786655569103,26.60000038146973,-1.0677914596338678,26.72500038146973,0.021458432802687888
5251,2005-07-20,27.3700008392334,27.524999618530273,26.26000022888184,26.34000015258789,3495400.0,0.03949870560352675,-1.1260484402222848,-7.629621780471408,76.59829512119369,63.87614927756175,-1.3052581179732066,-1.8055811534695856,-2.0292146933129516,-1.3402775791447183,11.010448173139691,1.264999389648434,0.46624268568639593,1.6522504806518548,0.2211211206679451,3.0833798406357644,0.9366858006599017,2.367815160643808,-2.0522050877566116,88.92865560494985,17.373505632002065,0.7155646799919548,7,-1.157501220703125,-1.4200010299682617,-2.1725010871887207,-2.0000009536743164,0.10999870300292969,2,-0.011691691354066114,4.03703075771062,26.32999992370605,1.3636462719841282,26.26499938964844,-1.8181786655569103,26.60000038146973,-0.011691691354066114
5252,2005-07-21,27.57500076293945,27.665000915527344,27.09499931335449,27.3799991607666,2443800.0,0.007489949485576686,2.0399930827174937,0.18932181764647804,82.64057129026703,67.52685924469623,-1.269912589715748,-1.9776948665263028,-2.1606765632579013,-1.5635202066213054,12.197839872170283,0.5700016021728551,0.5143240611271906,1.7720004081726053,0.11705750679313454,3.426943309552076,0.9445289574828699,2.5994718588623407,-1.9923405474162443,94.15583772188373,18.050522964906577,0.8274714506897362,7,-0.9999999999999964,-1.5550003051757777,-2.377501010894772,-2.2050008773803675,-0.610000610351559,3,-0.010335442956547203,-1.1260484402222848,27.3700008392334,4.03703075771062,26.32999992370605,1.3636462719841282,26.26499938964844,-0.010335442956547203
5253,2005-07-22,27.665000915527344,27.774999618530273,27.44499969482422,27.46500015258789,1155200.0,0.003263831372539938,-1.7499801319240245,1.025636511243502,82.1383501131933,70.55454537706316,-1.1474484413587192,-2.0021988562193016,-2.196337290718354,-1.6691894984842683,13.695693908585167,0.3299999237060547,0.5903623319864337,1.7552505493164077,-0.09003231321296923,3.6005334118457846,0.8326091180517174,2.677891980581098,-1.79081300200356,93.33341039794237,14.305551496418701,0.9226414312646888,7,-0.9900007247924805,-1.590001106262207,-2.467501163482666,-2.3050012588500977,-0.2550010681152344,4,-0.021507363130762513,2.0399930827174937,27.57500076293945,-1.1260484402222848,27.3700008392334,4.03703075771062,26.32999992370605,-0.021507363130762513
5254,2005-07-25,27.59499931335449,27.97500038146973,27.375,27.63999938964844,1812800.0,-0.0025303307376204343,-1.4742349938453578,-0.22499952316469632,79.00399028203053,73.03925466997886,-0.9097474966152994,-1.8116451132148264,-2.051218239642459,-1.6277977323086255,14.526192578106588,0.6000003814697301,0.7346969349547514,1.5497489929199197,-0.3749833013041233,3.4744812871439628,0.5873828458078982,2.5121151400319413,-1.4166815270296667,79.45940595896795,0.6227052176873542,0.9623661471120207,7,-0.6224994659423793,-1.4199991226196254,-2.397499561309811,-2.2449998855590785,-0.18499946594237926,0,-0.0016307330100987505,-1.7499801319240245,27.665000915527344,2.0399930827174937,27.57500076293945,-1.1260484402222848,27.3700008392334,-0.0016307330100987505
5255,2005-07-26,27.45499992370605,27.67499923706055,27.274999618530273,27.60000038146973,1523000.0,-0.005073360867259957,1.7118786530801844,3.222226931716684,76.23375658282575,75.39784111979041,-0.6184453359188034,-1.5291265311787932,-1.8376301560676431,-1.5064155270399233,14.70209072649052,0.399999618530277,0.8653209869821268,1.2694995880126925,-0.6358442272492582,3.174843403274643,0.31682768038171716,2.222171495643668,-0.9532792702551447,69.67927629749701,-9.67751958901097,0.9526719076309753,7,-0.40499973297118785,-1.2799997329711879,-2.2575001716613734,-2.1800003051757777,0.2999992370605504,1,-0.0180295334405004,-1.4742349938453578,27.59499931335449,-1.7499801319240245,27.665000915527344,2.0399930827174937,27.57500076293945,-0.0180295334405004
5256,2005-07-27,27.540000915527344,27.85000038146973,27.315000534057614,27.57500076293945,1402800.0,0.0030960113661446798,-1.2061821613968824,0.24137749598796715,81.8427860696517,77.2657691223027,-0.5609944838858709,-1.4988004191063382,-1.8523402697024594,-1.612283173312246,15.44304078442195,0.5349998474121165,0.9585756615719774,1.2325005531311035,-0.6925570972995096,3.1575582035617167,0.26997172791579516,2.195029378346412,-0.7730899110330505,50.568302505125985,-31.59240759667358,0.9625288252153072,7,-0.49000072479248047,-1.3650007247924805,-2.5000014305114746,-2.485001564025879,0.049999237060546875,2,-0.01615837281697252,1.7118786530801844,27.45499992370605,-1.4742349938453578,27.59499931335449,-1.7499801319240245,27.665000915527344,-0.01615837281697252
5257,2005-07-28,27.61000061035156,27.690000534057614,27.3799991607666,27.6200008392334,1411400.0,0.0025417462780383815,3.1333621555638986,0.28572207084481716,80.35186908778485,77.88052215378738,-0.550104324620758,-1.4506084553670426,-1.8688068164989033,-1.7114169199608895,16.90303890523708,0.3100013732910121,1.0428550897452737,1.1802502632141092,-0.7498478407817792,3.1103483672099976,0.21520121121616498,2.1452993152120534,-0.6256335180016883,47.85723238565382,-32.888592999200974,0.9650490519979437,7,-0.5600004196166957,-1.4350004196166957,-2.528750896453854,-2.6475009918212855,-0.13500022888182883,3,-0.004708477553111323,-1.2061821613968824,27.540000915527344,1.7118786530801844,27.45499992370605,-1.4742349938453578,27.59499931335449,-0.004708477553111323
5258,2005-07-29,27.524999618530273,27.739999771118164,27.295000076293945,27.57500076293945,1377000.0,-0.0030786305665424507,1.3421088295378685,4.999999999997868,75.80122277982198,78.22349476459145,-0.3577106915909134,-1.2219074659866251,-1.750466582782412,-1.6557013611207232,18.659722181174107,0.44499969482421875,1.1308230121115201,0.9642493247985833,-0.88402517643895,2.8125238260361165,0.04011207417981666,1.8883865754173499,-0.3623185341388293,35.71424678884566,-41.874326838231354,0.9241372506187667,7,-0.47499942779541016,-1.3499994277954102,-2.393749713897705,-2.5625,-0.03999900817871449,4,-0.02034512166043345,3.1333621555638986,27.61000061035156,-1.2061821613968824,27.540000915527344,1.7118786530801844,27.45499992370605,-0.02034512166043345
5259,2005-08-01,27.38999938964844,27.649999618530273,27.25,27.540000915527344,1206200.0,-0.0049046405359783884,1.162166341900962,2.999961853900581,71.2438850933707,78.42830293557105,-0.05179378771420673,-0.9563710340444338,-1.5891336657394852,-1.5549808308470077,20.309790178094662,0.39999961853027344,1.1369136296187747,0.7152491569519093,-1.0349161404573728,2.4654144543611913,-0.15983349175273176,1.5903318056565503,0.5850009918212891,23.333216773213667,-49.88548647782129,0.8750826487046418,8,-0.27249908447265625,-1.2149991989135778,-2.1037497520446813,-2.4274997711181676,0.03000068664550426,0,0.0007302102303523572,1.3421088295378685,27.524999618530273,3.1333621555638986,27.61000061035156,-1.2061821613968824,27.540000915527344,0.0007302102303523572
5260,2005-08-02,26.875,27.165000915527344,26.26000022888184,26.70499992370605,3106000.0,-0.018802460793156395,1.413329026974918,-1.1333223132089412,59.037897226897904,76.47714761398264,0.6131199717319689,-0.34609748488541214,-1.058239841263969,-1.0708178243793753,21.611121456995335,1.1299991607666016,1.110623271952182,0.12849979400634837,-1.5234308262309355,1.7804304142436322,-0.6974655161122918,0.9544651041249885,1.0855003738403362,38.67922717599646,-30.541030476467384,0.8259653101186412,8,0.2425003051757848,-0.6999998092651367,-1.5887503623962402,-1.9125003814697266,0.04999923706055043,1,0.019906971066497192,1.162166341900962,27.38999938964844,1.3421088295378685,27.524999618530273,3.1333621555638986,27.61000061035156,0.019906971066497192
5261,2005-08-03,26.95000076293945,27.19499969482422,26.46999931335449,26.709999084472656,1775400.0,0.0027907260628632358,-1.0138865341414727,1.4117739456293183,53.70675401280895,73.2622790275984,0.5277784206119058,-0.3180871395013831,-1.1253347477378597,-1.1802043386713912,22.60893468474914,0.7250003814697301,1.121800273216273,0.12775049209594513,-1.405651094051354,1.6611520782432443,-0.6389503009777044,0.8944512851695947,0.9424796051025481,46.62167212666824,-18.096337559442567,0.7667007930736498,8,0.16749954223633523,-0.672500610351559,-1.7025008201599086,-1.9875011444091761,0.019998550415039062,2,0.0298700695746974,1.413329026974918,26.875,1.162166341900962,27.38999938964844,1.3421088295378685,27.524999618530273,0.0298700695746974
5262,2005-08-04,26.795000076293945,27.0,26.46999931335449,26.7549991607666,2132400.0,-0.0057514167813551564,1.3555546136566088,0.16666931574346586,53.181065200697425,70.04480292620997,0.6263699003259582,-0.03866086527644086,-0.9701915467395139,-1.0631550596227974,23.89577090606087,0.5300006866455114,1.1550800065081717,-0.10750017166137837,-1.4354565920966174,1.2204562487738606,-0.7714783818789996,0.5564780385562429,1.0321810861816445,36.14864951942517,-25.07096245238897,0.6639782102176203,8,0.3225002288818395,-0.4399995803833008,-1.5475001335144043,-1.8325004577636719,0.5650005340576136,3,0.029669717261814776,-1.0138865341414727,26.95000076293945,1.413329026974918,26.875,1.162166341900962,27.38999938964844,0.029669717261814776
5263,2005-08-05,26.8700008392334,27.020000457763672,26.67499923706055,26.85000038146973,1576400.0,0.0027990581349468524,1.1562596857639909,0.4999999999999112,60.78431639207929,68.02039471621539,0.4768890014179803,-0.00939414563114127,-1.0391784416644114,-1.172703277498826,24.941418492723955,0.34500122070312145,1.052990132158385,-0.09899940490722514,-1.2627212924713334,1.064722482656883,-0.6808603486892792,0.48286153887482897,0.8944930858984428,43.8849552664799,-17.294594409033635,0.5818609437820534,8,0.18499946594238637,-0.5150003433227539,-1.6225008964538574,-1.907501220703125,0.4599990844726527,4,0.022515799156692218,1.3555546136566088,26.795000076293945,-1.0138865341414727,26.95000076293945,1.413329026974918,26.875,0.022515799156692218
5264,2005-08-08,27.13999938964844,27.17499923706055,26.854999542236328,26.875,1544800.0,0.010048326832234888,-1.0983565550191594,13.249666221631369,63.45512255490602,66.60054649089098,0.15149232413967084,-0.19279821805150377,-1.3040926885654294,-1.4670883922801252,25.57811086289112,0.3199996948242223,0.9068822339957414,0.10974922180175994,-0.9441633941751064,1.1636618377786263,-0.417207086186675,0.6367055297901949,0.5643147876333998,94.11761105977283,29.32475164393594,0.5269563079884332,8,-0.08499908447265625,-0.7849988937377965,-1.8924994468689,-2.1774997711181676,0.3550014495849574,0,0.012711909670665156,1.1562596857639909,26.8700008392334,1.3555546136566088,26.795000076293945,-1.0138865341414727,26.95000076293945,0.012711909670665156
5265,2005-08-09,27.21999931335449,27.56999969482422,27.149999618530273,27.149999618530273,1631400.0,0.0029476759581859024,-11.000054495912806,0.2641504001842406,46.341431644448306,62.65595155475726,0.03872422780436224,-0.19248847678693082,-1.3762007798312972,-1.5689420180428328,26.272869438128183,0.4300003051757777,0.7548953988829012,0.132499217987057,-0.8227002143355726,1.0876986503096866,-0.3451004981742578,0.6100989341483718,0.4265423059913509,68.1817945370084,6.17584066474069,0.4775997161613151,8,-0.21999931335448863,-0.7824993133544886,-1.9724993705749476,-2.257499694824215,0.3050003051757848,1,0.007347566788560966,-1.0983565550191594,27.13999938964844,1.1562596857639909,26.8700008392334,1.3555546136566088,26.795000076293945,0.007347566788560966
5266,2005-08-10,27.35000038146973,27.71500015258789,27.10000038146973,27.31999969482422,1338200.0,0.004775939434041865,-1.617024125966382,0.4285831062671025,44.303799913276364,58.650610535367434,-0.13528991311940786,-0.24901579172079735,-1.4772939142904846,-1.7125984773675924,26.762163261026362,0.6149997711181605,0.6282164445964717,0.2077502250671408,-0.6688251086030839,1.0843255587373655,-0.23053744176797153,0.6460378919022531,-1.0900001525878906,70.68276907002684,12.21713599514193,0.4382876668351127,8,-0.3500003814697301,-0.9125003814697301,-2.102500438690189,-2.3875007629394567,0.2399997711181605,2,-0.015539346928021502,-11.000054495912806,27.21999931335449,-1.0983565550191594,27.13999938964844,1.1562596857639909,26.8700008392334,-0.015539346928021502
5267,2005-08-11,27.399999618530273,27.81999969482422,27.35000038146973,27.399999618530273,1425400.0,0.001828125643991596,-8.40012970168672,0.0,43.1524328757347,55.022967212691064,-0.2438543538668334,-0.25913913389644705,-1.5060736192267896,-1.7745042737786747,26.725546549144752,0.46999931335448863,0.5153251481226526,0.2239995002746582,-0.6367690316217356,1.084768032171052,-0.20638476567354047,0.6543837662228569,-1.1108993911743141,63.318785294264515,8.881018008720332,0.4303842659481972,8,-0.3599996566772461,-0.9624996185302734,-2.1737494468688965,-2.4375,-0.1949996948242223,3,-0.015693442013224757,-1.617024125966382,27.35000038146973,-11.000054495912806,27.21999931335449,-1.0983565550191594,27.13999938964844,-0.015693442013224757
5268,2005-08-12,27.565000534057614,27.7549991607666,27.34499931335449,27.354999542236328,1595400.0,0.006021931307464312,-2.5651935946660123,100.0,49.261114754591254,52.580437175048914,-0.4498957763590603,-0.3669516500431378,-1.6518523035173551,-1.947778915279894,26.592578341990652,0.4099998474121129,0.3733844701735407,0.34075040817260316,-0.4917937045365477,1.173294520881754,-0.07552164818197227,0.7570224645271786,-1.2146643280029252,73.57522067921329,21.381228210293195,0.41627205635457587,8,-0.5250005722045863,-1.1275005340576136,-2.3637504577636683,-2.60250091552734,-0.5900001525878835,4,-0.0074369642566401994,-8.40012970168672,27.399999618530273,-1.617024125966382,27.35000038146973,-11.000054495912806,27.21999931335449,-0.0074369642566401994
5269,2005-08-15,27.45499992370605,27.56999969482422,27.21500015258789,27.459999084472656,882600.0,-0.00399058981390743,2.1555461365659307,-0.02380541502803705,50.0,51.576226372060255,-0.3684518482014454,-0.17204913949985823,-1.527541098001791,-1.8405484668742425,27.105230107590277,0.3549995422363281,0.23348192081358832,0.1712497711181591,-0.5328202768029051,0.8753198190392233,-0.180785252842373,0.5232847950786912,-1.0458771781005822,49.30553899869325,-0.648729598708826,0.3520350239605329,8,-0.31000041961669567,-0.7249994277954066,-2.253749847412106,-2.4925003051757777,-0.4500007629394496,0,-0.004552904765884547,-2.5651935946660123,27.565000534057614,-8.40012970168672,27.399999618530273,-1.617024125966382,27.35000038146973,-0.004552904765884547
5270,2005-08-16,26.895000457763672,27.5,26.84000015258789,27.48500061035156,1039200.0,-0.020396993899054694,1.1290354336764516,118.01983975573381,36.969699772043036,49.716553678641816,0.21756200716983543,0.45581914417107683,-0.9637953528717063,-1.2874818537368498,27.44011239006157,0.6599998474121094,0.10690352358016142,-0.4169997215270982,-0.9937729689106511,0.15977352585645477,-0.7053863452188764,-0.12861309783531993,-0.42944263418945283,5.612278659872869,-42.43580542870678,0.28838662369177726,8,0.2499990463256836,-0.11999988555908203,-1.5687503814697266,-1.9325008392333984,0.17499923706054688,1,0.02230899316815327,2.1555461365659307,27.45499992370605,-2.5651935946660123,27.565000534057614,-8.40012970168672,27.399999618530273,0.02230899316815327
5271,2005-08-17,27.04999923706055,27.239999771118164,26.73500061035156,26.79999923706055,929600.0,0.005763107516591814,-1.6579095307887644,-0.4237287039731057,39.06247904525339,48.147821883592485,0.08743439071237447,0.2905121491218381,-1.0944715216840528,-1.4529735494521425,26.30125496347545,0.5049991607666051,0.005227172784056933,-0.2460008621215799,-0.8336510293878874,0.3416493051447276,-0.5398259457547354,0.047824221511575615,-0.5302637386363322,29.032155991365627,-18.253543921040624,0.2938250836331539,8,0.19750022888183238,-0.07749938964844105,-1.6537489891052282,-2.087499618530277,0.09500122070312145,2,0.017560088534824603,1.1290354336764516,26.895000457763672,2.1555461365659307,27.45499992370605,-2.5651935946660123,27.565000534057614,0.017560088534824603
5272,2005-08-18,27.290000915527344,27.34000015258789,26.76000022888184,26.979999542236328,1177400.0,0.008872520711127097,1.8292689734738705,1.2400054931640625,45.67221869790358,46.468699917572955,-0.08377736979053552,0.029580866661198968,-1.2873563421473762,-1.7003428235418383,25.018605003573636,0.5799999237060511,-0.011480598739741055,0.008250808715821734,-0.5645472708613752,0.5810488882930187,-0.27814823107277675,0.2946498485044202,-0.7182548492471241,54.41187195314663,5.428550618513896,0.2863990397885985,8,-0.012500762939453125,-0.24000072479248047,-1.8437509536743164,-2.3275012969970703,0.09499931335449574,3,0.010993009417227695,-1.6579095307887644,27.04999923706055,1.1290354336764516,26.895000457763672,2.1555461365659307,27.45499992370605,0.010993009417227695
5273,2005-08-19,27.06999969482422,27.34499931335449,26.92499923706055,27.21500015258789,999400.0,-0.0080616054716931,1.074080702283175,-0.46774134006029655,44.28572596334617,44.33876696295519,0.18727066628638767,0.21367580749395643,-1.0192442180741068,-1.4956896734515048,23.551012911419072,0.4200000762939382,-0.013453662708858616,-0.18200035095214773,-0.7323532562599091,0.36835255435561365,-0.4571768036060284,0.09317610170173296,-0.4483234834022376,40.1196948238844,-11.608015299369299,0.27517645265388035,8,0.20750045776367188,-0.01999950408935547,-1.4174995422363281,-1.9025001525878906,0.6849994659423828,4,0.004987079069219469,1.8292689734738705,27.290000915527344,-1.6579095307887644,27.04999923706055,1.1290354336764516,26.895000457763672,0.004987079069219469
5274,2005-08-22,27.54999923706055,27.57500076293945,26.979999542236328,27.09499931335449,1096200.0,0.017731789717312374,1.3564265939486608,-3.137920601931069,62.206120340107915,46.10151015136183,-0.25530199026155387,-0.2844518800950304,-1.44198424648771,-1.9833722686481572,21.95143281979786,0.5950012207031214,0.012440525541059344,0.3002491950988819,-0.24453918330561564,0.8450375735033795,0.027855005896633145,0.5726433843011307,-0.8803900863024801,97.02362841222423,41.84242761688313,0.2723941892022492,8,-0.2724990844726598,-0.49999904632568715,-1.8237490653991735,-2.3499994277954137,0.320001602172848,0,-0.020871102414308784,1.074080702283175,27.06999969482422,1.8292689734738705,27.290000915527344,-1.6579095307887644,27.04999923706055,-0.020871102414308784
5275,2005-08-23,26.959999084472656,27.625,26.92499923706055,27.5,1799200.0,-0.021415614117122006,-1.2950821722490582,-1.1868153979651965,50.15241331746984,46.7513560851611,0.3284819880816343,0.280968003059769,-0.8010445779528936,-1.399055335650882,20.459842123486876,0.7000007629394496,-0.003933339450654216,-0.26500091552734517,-0.8154744157795228,0.2854725847248325,-0.5402376656534322,0.010235834598741889,-0.24437431195194037,25.28074476657495,-29.70329568106835,0.2752367501260885,8,0.3175010681152344,0.09000110626220703,-1.2337489128112793,-1.7599992752075195,1.3300018310546875,1,0.0016691423524515248,1.3564265939486608,27.54999923706055,1.074080702283175,27.06999969482422,1.8292689734738705,27.290000915527344,0.0016691423524515248
5276,2005-08-24,27.09499931335449,27.57999992370605,26.79999923706055,26.92499923706055,1480400.0,0.00500742705735413,-2.7142883093174253,-0.3148144223569006,54.601212277232314,48.023442685327495,0.17154577063689302,0.11691426127815063,-0.8750716068678379,-1.5476337060195462,18.57668150181601,0.7800006866455007,-0.05003666394021522,-0.10775060653686808,-0.6402963069188452,0.42479509384510905,-0.3740234567278584,0.15852224365412226,-0.3351995439416342,38.72822810572602,-17.86843108488587,0.26627285019098895,8,0.1500005722045934,0.022500991821296168,-1.3687491416931117,-1.894999504089352,1.2950000762939524,2,-0.0009226654055660699,-1.2950821722490582,26.959999084472656,1.3564265939486608,27.54999923706055,1.074080702283175,27.06999969482422,-0.0009226654055660699
5277,2005-08-25,27.479999542236328,27.584999084472656,27.0049991607666,27.10000038146973,1061800.0,0.014209272509266402,-1.035081731332296,2.235288177809764,58.543395367549124,49.05480719787837,-0.22452419445714256,-0.2933657006407131,-1.2009436953218824,-1.939400856722024,16.595635567241043,0.5799999237060547,-0.033409698303564994,0.28374967575073384,-0.23073373374135642,0.7982330852428241,0.02650797100469049,0.5409913804967772,-0.6800003051757777,82.42420319139583,23.219112296264463,0.2572417047460448,8,-0.2999992370605469,-0.3624992370605433,-1.398749828338623,-1.875,1.1550006866455114,3,-0.012190651020854926,-2.7142883093174253,27.09499931335449,-1.2950821722490582,26.959999084472656,1.3564265939486608,27.54999923706055,-0.012190651020854926
5278,2005-08-26,26.96500015258789,27.45499992370605,26.899999618530273,27.42499923706055,1418400.0,-0.01874088057595824,1.1346146792356095,-1.2105265799657887,47.70643348532113,48.79996647402517,0.2194971555014078,0.18712271243685663,-0.6431870802524458,-1.4295214742567524,14.636023503826062,0.5799999237060547,-0.03417921233236498,-0.20324974060058665,-0.7031471320021403,0.296647650800967,-0.45319843630136347,0.046698955100190176,-0.1650009155273402,20.000092477423603,-33.35170999899782,0.24994869570077663,8,0.21500015258789062,0.15250015258789418,-0.6674995422363281,-1.2899999618530273,1.3899993896484375,4,0.015575749079075774,-1.035081731332296,27.479999542236328,-2.7142883093174253,27.09499931335449,-1.2950821722490582,26.959999084472656,0.015575749079075774
5279,2005-08-29,27.40999984741211,27.479999542236328,26.76499938964844,27.05500030517578,1291400.0,0.016502862685187525,1.8888957390895427,-0.7717396712719493,52.27273245799163,50.500303439130555,-0.25988697715578724,-0.27015263763374264,-1.0508215001908923,-1.875508813563517,12.568604323680205,0.7150001525878871,-0.02632711977736335,0.24074993133545064,-0.26109149034426693,0.7425913530151682,-0.010170779504406369,0.49167064217530765,0.4099998474121094,74.9999999999999,22.552335815719772,0.25092071083985806,8,-0.22999954223632812,-0.2924995422363246,-1.0349998474121094,-1.6800003051757812,0.3400001525878906,0,0.012586622228203614,1.1346146792356095,26.96500015258789,-1.035081731332296,27.479999542236328,-2.7142883093174253,27.09499931335449,0.012586622228203614
5280,2005-08-30,27.40999984741211,27.5049991607666,27.0,27.375,1327000.0,0.0,3.4889118714183986,0.09859124660169136,50.74073393812747,51.797887316116565,-0.20020561152526994,-0.2403390278137003,-1.012202285140237,-1.8650899710350046,12.66602057659184,0.5049991607666016,-0.04692946656012964,0.21399993896484304,-0.278753684521444,0.7067535624511301,-0.03237687277830048,0.46037675070798656,0.3888998413085929,78.6586216842359,27.339543996857955,0.246376811743144,8,-0.2174997329711914,-0.3549995422363246,-0.836249828338623,-1.5799999237060511,-0.14500045776366832,1,0.01678223255680611,1.8888957390895427,27.40999984741211,1.1346146792356095,26.96500015258789,-1.035081731332296,27.479999542236328,0.01678223255680611
5281,2005-08-31,27.7549991607666,27.7549991607666,27.15500068664551,27.46500015258789,1642800.0,0.012586622228203614,3.1379346632202485,8.285722070844686,54.08514893557246,52.73265734252423,-0.48576755522360315,-0.5501438379798742,-1.3139383792762587,-2.1940457213271145,12.937879030262794,0.5999984741210902,-0.054598079074153816,0.5187493324279799,-0.018865790598557197,1.056364455454517,0.24994177091471315,0.7875568939412467,0.02322252197265584,100.0,48.12514378426425,0.26880756151326807,8,-0.49499988555908203,-0.6999988555908168,-1.1424989700317383,-1.9249992370605433,-0.019998550415042615,2,0.019275869967130044,3.4889118714183986,27.40999984741211,1.8888957390895427,27.40999984741211,1.1346146792356095,26.96500015258789,0.019275869967130044
5282,2005-09-01,27.59000015258789,27.96500015258789,27.48500061035156,27.76499938964844,1242800.0,-0.005944839242220112,-1.4935149863759942,-0.6034477088718445,50.287682652255434,53.3995414190697,-0.3059079279893524,-0.3399616308200919,-1.1171788098622457,-2.0217034858660767,13.391089808026457,0.4799995422363317,0.018276684410487576,0.3140003204345696,-0.20342840124075323,0.8314290421098924,0.055285959596908185,0.572714681272231,-0.8250007629394496,68.7500198682022,18.809627150397972,0.2587143608376615,9,-0.22500038146972656,-0.47749996185302734,-0.9774999618530273,-1.7600002288818324,0.225000381469723,3,0.028995985235089394,3.1379346632202485,27.7549991607666,3.4889118714183986,27.40999984741211,1.8888957390895427,27.40999984741211,0.028995985235089394
5283,2005-09-02,27.47500038146973,27.854999542236328,27.43000030517578,27.53000068664551,1058000.0,-0.004168168556801355,-4.862039935807768,0.31428882833786825,50.22989039976296,52.068849203475814,-0.1423912009663546,-0.18689506181544502,-0.9601390528330924,-1.8875002686635263,13.77548459752811,0.4249992370605469,0.07674428272867218,0.1687505722045941,-0.31860407087862086,0.6561052152878091,-0.07492674933701338,0.4124278937462016,-0.6860009765625001,59.16671170125871,8.768201842959002,0.24367732154160682,9,-0.11000061035156605,-0.36250019073486683,-0.8625001907348668,-1.5850000381469762,0.5599994659423793,4,0.042220194042088544,-1.4935149863759942,27.59000015258789,3.1379346632202485,27.7549991607666,3.4889118714183986,27.40999984741211,0.042220194042088544
5284,2005-09-06,27.48500061035156,27.84000015258789,27.32500076293945,27.5,1459000.0,0.00036397556844347534,-2.0746316244960727,0.2727146622278354,57.76316146110962,52.91448788610246,-0.18168747580378053,-0.1788954923221162,-0.9063228449648619,-1.8715772676989992,13.79149858222033,0.514999389648441,0.10029342266876284,0.1615007400512667,-0.3254998453568234,0.6485013254593568,-0.08199955265277836,0.40500103275531174,-0.6724811904907142,50.25912265929781,-5.5647645052278705,0.24350029270404439,9,-0.12000083923339488,-0.37250041961669567,-0.8725004196166957,-1.595000267028805,0.43499946594238637,1,0.03165358968764598,-4.862039935807768,27.47500038146973,-1.4935149863759942,27.59000015258789,3.1379346632202485,27.7549991607666,0.03165358968764598
5285,2005-09-07,27.420000076293945,27.57500076293945,27.20000076293945,27.54999923706055,1019400.0,-0.0023649457018070086,3.16661545145344,8.666963377414257,54.98653288838823,52.957301287342005,-0.049812042459969064,-0.10344692683444379,-0.7693694982250818,-1.7716670006262625,13.024111842218012,0.375,0.1466937166348714,0.08650016784667969,-0.3997649466746438,0.5727652823680032,-0.15663238941398205,0.32963272510734143,-0.5844310417785579,32.71599560132119,-25.402307195087126,0.24313255726066244,9,-0.05500030517578125,-0.30749988555908203,-0.773749828338623,-1.244999885559082,-0.049999237060546875,2,0.012035008125012903,-2.0746316244960727,27.48500061035156,-4.862039935807768,27.47500038146973,-1.4935149863759942,27.59000015258789,0.012035008125012903
5286,2005-09-08,26.92499923706055,27.315000534057614,26.790000915527344,27.239999771118164,1507600.0,-0.01805254696776426,1.258052872290263,2.4230966738558566,45.39720473618943,51.496613439413146,0.46772455781932365,0.3774325168896091,-0.22119137727109361,-1.2479528909571265,12.065783613915588,0.6299991607666016,0.08306688057119516,-0.3872506141662555,-0.9065060734291492,0.13200484509663823,-0.6468783437977024,-0.12762288453480863,1.0400009155273402,11.489226313961453,-45.15234876839748,0.2596277296314467,9,0.44000053405761363,0.292500495910641,-0.27874898910522816,-0.7499990463256871,0.570001602172848,3,0.01262767547714172,3.16661545145344,27.420000076293945,-2.0746316244960727,27.48500061035156,-4.862039935807768,27.47500038146973,0.01262767547714172
5287,2005-09-09,26.96999931335449,27.084999084472656,26.5,26.9950008392334,1347800.0,0.0016713120731308706,4.707363367386814,0.07936978885990403,48.68073340845298,51.6048689864278,0.38305543363293637,0.31470104212604966,-0.21349034876189776,-1.2675984551566692,11.118251903700568,0.5849990844726562,0.10462230024243624,-0.32075052261352965,-0.8599341155560616,0.21843307032900228,-0.5903423190847974,-0.05115872614226191,0.9715008544921915,34.6863079067015,-23.051892580903527,0.26959179647126613,9,0.2625007629394567,0.24750041961670277,-0.2724990844726527,-0.7949991226196254,0.6100006103515625,4,0.028364898645669268,1.258052872290263,26.92499923706055,3.16661545145344,27.420000076293945,-2.0746316244960727,27.48500061035156,0.028364898645669268
5288,2005-09-12,27.36000061035156,27.54999923706055,26.85000038146973,26.85000038146973,1623400.0,0.014460560138166434,-1.7450923193723338,-20.39876411351528,47.43245151984714,51.06705999330063,0.0614382240711393,-0.096387635871519,-0.5367902423300173,-1.6241314893849044,9.720363254803866,0.6999988555908203,0.10979043347693818,0.07950077056884552,-0.44533423582170073,0.6043357769593918,-0.1829167326264276,0.34191827376411865,0.5238395507812541,64.17914271805662,10.938937563647826,0.2624175031952733,9,-0.12750053405761363,-0.12750053405761363,-0.6237502098083461,-1.1850004196166957,-0.1949996948242152,0,0.01663011379955548,4.707363367386814,26.96999931335449,1.258052872290263,26.92499923706055,3.16661545145344,27.420000076293945,0.01663011379955548
5289,2005-09-13,27.32999992370605,27.479999542236328,26.98500061035156,27.479999542236328,1286400.0,-0.0010965163003013867,5.600002543138025,-0.29411676708292833,55.891730675195056,51.639392964085914,0.08816949341128932,-0.08035145318170223,-0.44567029577580897,-1.5810948525562658,8.588780127250537,0.4949989318847692,0.06588476587887371,0.05575008392333558,-0.4632803284704181,0.5747804963170893,-0.20376512227354127,0.3152652901202124,0.49848663098144996,77.20924043221369,19.588312210049736,0.2595152061968765,9,-0.09749984741210582,-0.09749984741210582,-0.6249995231628382,-1.1549997329711879,0.2549991607666051,1,0.02579582604003372,-1.7450923193723338,27.36000061035156,4.707363367386814,26.96999931335449,1.258052872290263,26.92499923706055,0.02579582604003372
5290,2005-09-14,27.4950008392334,27.795000076293945,27.30500030517578,27.59499931335449,1401000.0,0.006037355140430245,-1.0416676600783603,0.666658189540034,56.30916838448283,51.88650623618707,-0.0709692063358709,-0.20880250442656134,-0.5570129911046706,-1.720551488312264,8.489424744883529,0.48999977111816406,0.11433098259162833,0.19075098037719584,-0.30481155799059323,0.6863135187449849,-0.05703028880670047,0.43853224956109216,-0.9950008392333984,76.8340371130255,16.128355829921063,0.2477812691838948,9,-0.2625007629394531,-0.2625007629394531,-0.7900004386901855,-1.3200006484985352,0.11999893188476562,2,0.015457327662783849,5.600002543138025,27.32999992370605,-1.7450923193723338,27.36000061035156,4.707363367386814,26.96999931335449,0.015457327662783849
5291,2005-09-15,27.524999618530273,27.684999465942386,27.290000915527344,27.47500038146973,1534800.0,0.0010910630435068125,1.1351334632395935,-0.49999999999998224,50.79929072391829,51.94335157748295,-0.1531274022095701,-0.21227426139564187,-0.5317374214650599,-1.7277656577526912,8.609422860089456,0.3949985504150426,0.1101942699280265,0.19699974060058523,-0.2927523770224454,0.6867518582236158,-0.047876318210931856,0.4418757994121023,-0.9990996170043935,79.15054503036293,20.31668646988838,0.2448760588115161,9,-0.3474998474121094,-0.2924995422363281,-0.8062496185302734,-1.3499994277954102,0.8400001525878906,3,-0.005631200052497953,-1.0416676600783603,27.4950008392334,5.600002543138025,27.32999992370605,-1.7450923193723338,27.36000061035156,-0.005631200052497953
5292,2005-09-16,27.59000015258789,27.729999542236328,27.290000915527344,27.45499992370605,2150400.0,0.0023615089903163966,1.120480377242289,2.700045777065953,63.21352127760826,53.38597723057687,-0.24376212820389398,-0.26735464352799454,-0.531670401130043,-1.7590734749248114,8.572793109796503,0.4399986267089844,0.11609530484534858,0.2470003128051772,-0.2560475859433389,0.7500482115536933,-0.004523636569082612,0.498524262179437,-1.0387181495666482,78.30687937479304,13.959318512258776,0.25152394937425804,9,-0.4200000762939453,-0.3575000762939453,-0.8712501525878906,-1.4149999618530273,1.235000610351559,4,-0.003443251642953782,1.1351334632395935,27.524999618530273,-1.0416676600783603,27.4950008392334,5.600002543138025,27.32999992370605,-0.003443251642953782
5293,2005-09-19,27.20499992370605,27.60000038146973,27.07500076293945,27.60000038146973,845000.0,-0.013954339498099877,1.6582228360068256,-2.9259243560942974,45.55315125963489,52.02930943041301,0.1105347342634424,0.13521033835827367,-0.09601808681710366,-1.3494624606972145,8.32924832569629,0.5249996185302805,0.0665306351496966,-0.14474992752075622,-0.6358550807302947,0.3463552256887823,-0.3903025041255255,0.10080264908401304,-0.6288435592193551,27.160426963804973,-34.35917210924699,0.2455525766047685,9,-0.05749988555907848,0.027500152587894178,-0.46624994277953746,-1.0299997329711879,1.9950008392333984,0,0.013784230878575832,1.120480377242289,27.59000015258789,1.1351334632395935,27.524999618530273,-1.0416676600783603,27.4950008392334,0.013784230878575832
5294,2005-09-20,26.97500038146973,27.489999771118164,26.88999938964844,27.31999969482422,1102000.0,-0.00845431144573916,-1.3300927006137016,0.8734149709793373,41.42013481597294,50.52193186681131,0.2912063122529993,0.33721276600467576,0.17091604193802468,-1.0903512075354627,7.68261738877439,0.600000381469723,0.03994081366559499,-0.3459995269775362,-0.8547506198825872,0.16275156592751472,-0.6003750734300617,-0.09162398052501075,-0.37446714274689086,9.392367660665059,-47.895494809130575,0.25437554645252564,9,0.17249965667724254,0.2574996948242152,-0.23625040054321644,-0.8000001907348668,3.0900001525878835,1,0.0070435785494236125,1.6582228360068256,27.20499992370605,1.120480377242289,27.59000015258789,1.1351334632395935,27.524999618530273,0.0070435785494236125
5295,2005-09-21,27.0049991607666,27.420000076293945,26.60000038146973,26.690000534057614,1372000.0,0.0011120956023222828,-2.3131372292137415,-0.9130413149121985,33.108117396384415,49.156477717944085,0.2192001483757906,0.3275518920865679,0.1738038863033502,-1.092604505078178,7.370154233481456,0.8199996948242152,0.01984133523004772,-0.31825075149536275,-0.8206377026560396,0.18413619966531414,-0.569444227075703,-0.06705727591502253,0.7900009155273438,35.84062655605141,-15.381658598188466,0.2511934755803385,9,0.1425008773803711,0.22750091552734375,-0.06749916076660156,-0.8299989700317383,2.465000152587887,2,0.021477502008172333,-1.3300927006137016,26.97500038146973,1.6582228360068256,27.20499992370605,1.120480377242289,27.59000015258789,0.021477502008172333
5296,2005-09-22,27.06999969482422,27.170000076293945,26.72500038146973,26.95499992370605,1373800.0,0.0024069815248153326,1.8253900975470707,0.36508023009386126,37.735854149197486,47.940380022471246,0.1977237235178535,0.2746646171831628,0.13732056458422193,-1.1301579252323677,7.368668102330392,0.4449996948242152,-0.03820299321246523,-0.25200023651122905,-0.7568965091294224,0.2528960361069643,-0.504448372820324,0.0004478997978658583,0.7011003875732413,41.59289047928481,-7.106061543088437,0.25244813630909585,9,0.1275005340576172,0.16250038146972656,-0.1099996566772461,-0.8949995040893555,2.7649993896484375,3,0.020132991593573957,-2.3131372292137415,27.0049991607666,-1.3300927006137016,26.97500038146973,1.6582228360068256,27.20499992370605,0.020132991593573957
5297,2005-09-23,27.145000457763672,27.26000022888184,26.78000068664551,27.07500076293945,728800.0,0.0027706229695227957,2.20000508627588,0.6086942099414646,42.067323783769226,47.34425471846261,0.16780380040187026,0.1826439994801099,0.07714463027431862,-1.1754000790061951,7.268466579962696,0.4799995422363281,-0.07970288590175656,-0.16024951934814524,-0.6653029060546736,0.3448038673583831,-0.4127762127014094,0.09227717400511892,0.6026776306152328,54.500007629394176,6.8308239286028325,0.25252669335326366,9,0.05249977111816406,0.08749961853027344,-0.03500080108642578,-0.9700002670288086,3.1899986267089844,4,0.04494379417133376,1.8253900975470707,27.06999969482422,-2.3131372292137415,27.0049991607666,-1.3300927006137016,26.97500038146973,0.04494379417133376
5298,2005-09-26,27.38500022888184,27.53499984741211,27.13999938964844,27.29999923706055,968800.0,0.008841398676400658,1.0519492100609058,1.214305177111655,47.83549265258988,46.44911716039535,-0.0763006763212104,-0.025589056828781764,-0.14090609791619002,-1.3828258431823208,7.196585671869771,0.3950004577636683,-0.03223282121237503,0.05875024795532724,-0.4210293160392098,0.5385298119498643,-0.1811395340419395,0.298640029952594,0.33972430535888165,83.95725088686694,35.103121197038064,0.23988978199726838,9,-0.18750000000000355,-0.15250015258789418,-0.22125005722046254,-1.2100000381469762,4.8749980926513565,0,0.052583550192521145,2.20000508627588,27.145000457763672,1.8253900975470707,27.06999969482422,-2.3131372292137415,27.0049991607666,0.052583550192521145
5299,2005-09-27,27.7549991607666,27.98500061035156,27.35000038146973,27.479999542236328,1246200.0,0.013511007076587145,-1.373841771452412,3.23525187927746,56.40533211185301,46.459802018992036,-0.4242924602038656,-0.38832594897158046,-0.47340428969825865,-1.7106631683254712,7.830169369977602,0.6350002288818288,0.009102951178675767,0.41149921417236257,-0.10440686365141971,0.9274052919961449,0.1535461752604732,0.6694522530842519,-1.1549987792968714,83.39339988624785,31.15544984588169,0.25795303891189114,9,-0.46249866485595703,-0.5124988555908203,-0.5912489891052246,-1.5799989700317383,5.335000991821289,1,0.05206275070674282,1.0519492100609058,27.38500022888184,2.20000508627588,27.145000457763672,1.8253900975470707,27.06999969482422,0.05206275070674282
5300,2005-09-28,27.8700008392334,27.97500038146973,27.5,27.8700008392334,679600.0,0.004143458185700721,3.5238328792006075,0.0,71.14095162508482,48.7199865635661,-0.5369750165680145,-0.4923411112422045,-0.5508911965751366,-1.788234483570882,8.433190567172986,0.4750003814697301,0.03308669595509883,0.5035008430480943,-0.06338474698906893,1.0703864330852575,0.2200580480295109,0.7869436380666777,-1.2423004531860329,90.87303569617478,32.097595199190245,0.283442795018582,9,-0.5775003433227539,-0.6275005340576172,-0.7062506675720215,-1.6950006484985352,5.789999008178711,2,0.07875850838634535,-1.373841771452412,27.7549991607666,1.0519492100609058,27.38500022888184,2.20000508627588,27.145000457763672,0.07875850838634535
5301,2005-09-29,28.290000915527344,28.399999618530273,27.520000457763672,27.920000076293945,1380600.0,0.015069969990912258,1.9830568747191502,100.0,75.28736262170308,50.06152449068775,-0.9354168945659573,-0.917232086592584,-0.9612500578322347,-2.16822141373423,8.730479449691359,0.8799991607666016,0.0371416369613371,0.8967508316040025,0.21402139514651708,1.579480268061488,0.5553861133752598,1.2381155498327452,-1.6351545249938937,93.20995212787248,30.090817317492018,0.34136471822874315,9,-0.7900009155273438,-0.840001106262207,-1.1262507438659668,-2.1150007247924805,5.099998474121101,3,0.04171079390737975,3.5238328792006075,27.8700008392334,-1.373841771452412,27.7549991607666,1.0519492100609058,27.38500022888184,0.04171079390737975
5302,2005-09-30,28.38999938964844,28.5,28.024999618530273,28.190000534057614,1315600.0,0.003534763905441052,1.261906167546923,0.5405362214993981,72.19825247379876,53.02209129226151,-1.0169440891806687,-1.0057910548955036,-1.0568553163075727,-2.2189959622672184,8.62757494042581,0.47500038146972656,0.031452673444764656,0.9567493438720724,0.14410373636461316,1.7693949513795317,0.550426540118341,1.3630721476258039,-1.665346869995119,91.91172345701199,27.731741514740094,0.40632280375373037,9,-0.8399991989135778,-0.889999389648441,-1.2087492942810094,-2.2149991989135778,5.604999542236332,4,0.05089819393765427,1.9830568747191502,28.290000915527344,3.5238328792006075,27.8700008392334,-1.373841771452412,27.7549991607666,0.05089819393765427
5303,2005-10-03,28.63500022888184,28.739999771118164,28.38999938964844,28.38999938964844,1417000.0,0.008629828971491005,-1.8571361842258627,1.225011205737294,75.73965253899357,56.8353710392638,-1.1597249400295269,-1.222088894625962,-1.2974268479661184,-2.423626320630472,8.82506310113642,0.350000381469723,0.05372139111947405,1.1437501907348668,0.16911972085146942,2.1183806606182642,0.6564349557931664,1.6310654256765673,-1.8038268604077174,92.44607278116275,28.67847948382166,0.4873152349416994,10,-0.9650001525878942,-1.0150003433227575,-1.4862499237060582,-2.460000038146976,5.635000228881832,0,0.05936786596831123,1.261906167546923,28.38999938964844,1.9830568747191502,28.290000915527344,3.5238328792006075,27.8700008392334,0.05936786596831123
5304,2005-10-04,28.354999542236328,28.815000534057614,28.35000038146973,28.53499984741211,1044200.0,-0.009778267309496935,-3.8947738269722207,-0.7346926065192174,66.22639295849969,60.515179435054385,-0.7413457766467282,-0.9207768937759724,-1.0139024573332165,-2.0943343512595263,9.39075511053529,0.4650001525878835,0.030288051288057005,0.8202495574951172,-0.22808002801471616,1.8685791430049505,0.2960847647402005,1.3444143502500339,-1.371120061550684,65.01895018993721,2.7842057194604095,0.524164792754916,10,-0.5849990844726562,-0.6974992752075195,-1.2062492370605469,-2.179999351501465,6.395000457763672,1,0.13771817465488434,-1.8571361842258627,28.63500022888184,1.261906167546923,28.38999938964844,1.9830568747191502,28.290000915527344,0.13771817465488434
5305,2005-10-05,27.75,28.42499923706055,27.729999542236328,28.34000015258789,1268200.0,-0.021336609134313234,-1.206344496854405,3.2777730682829653,53.48837759465919,62.26545981788347,-0.021852388658729183,-0.3054474196117667,-0.4078234182282543,-1.4437796771946125,9.777596813232346,0.6949996948242223,0.07497205989630018,0.19875001907348633,-0.8523592595770815,1.2498592977240541,-0.32680462025179935,0.724304658398772,-0.5830084139771579,17.760581365720505,-40.58563654353716,0.5255546393252841,10,0.0475006103515625,-0.0924997329711914,-0.6012496948242188,-1.5749998092651367,7.154998779296875,2,0.1924324379310951,-3.8947738269722207,28.354999542236328,-1.8571361842258627,28.63500022888184,1.261906167546923,28.38999938964844,0.1924324379310951
5306,2005-10-06,27.26499938964844,28.04999923706055,27.125,27.73500061035156,1744400.0,-0.01747749947212829,-1.4666646321614678,0.7966120324572342,45.54182822875627,62.65151586732647,0.5517390788014218,0.21748156932495277,0.06990294114484286,-0.9184557663954678,9.794672842357086,0.9249992370605504,0.14490367456037845,-0.30325059890746786,-1.3222196652254716,0.7157184674105359,-0.8127351320664715,0.2062339342515358,1.5500011444091726,8.283984935336616,-45.57362491603365,0.509484533159002,10,0.7050008773803675,0.39250087738036754,-0.14124917984009144,-1.0899991989135778,7.235000610351559,3,0.23454981114694706,-1.206344496854405,27.75,-3.8947738269722207,28.354999542236328,-1.8571361842258627,28.63500022888184,0.23454981114694706
5307,2005-10-07,27.73500061035156,27.88500022888184,27.07500076293945,27.28499984741211,948800.0,0.017238262652650604,1.1599985758463527,-0.957445945068509,57.10456408407674,63.68141269304723,0.19470608329821815,-0.2026595705941645,-0.40431769922444616,-1.354411902553565,9.206500937094104,0.8099994659423899,0.2511033659066264,0.12850055694579865,-0.8526433352113081,1.1096444491029054,-0.3620713891327547,0.619072503024352,1.0461999130249033,37.93103070283614,-18.50618171012607,0.4905719460785525,10,0.21000003814697266,-0.07750034332275035,-0.5775008201599086,-1.5600004196166957,6.735000610351566,4,0.20389394825490892,-1.4666646321614678,27.26499938964844,-1.206344496854405,27.75,-3.8947738269722207,28.354999542236328,0.20389394825490892
5308,2005-10-10,27.815000534057614,27.979999542236328,27.53000068664551,27.625,901800.0,0.002884439226447988,-1.3684202601027216,0.4222226931716989,61.73183970607658,64.27324687018317,0.20351832300253747,-0.26016296148750584,-0.48495417651912476,-1.409615234388415,9.697766977155103,0.44999885559081676,0.3491279514296117,0.18575048446654918,-0.7924234404174513,1.1639244093505496,-0.30333647797544927,0.6748374469085476,0.8979519989013696,42.52872807233894,-19.03897192301202,0.48908696244199984,10,0.13000011444091797,-0.15750026702880504,-0.5762505531311,-1.6400003433227504,6.129999160766605,0,0.22218221388348214,1.1599985758463527,27.73500061035156,-1.4666646321614678,27.26499938964844,-1.206344496854405,27.75,0.22218221388348214
5309,2005-10-11,28.03499984741211,28.229999542236328,27.584999084472656,27.71999931335449,1390000.0,0.007909376564099624,-1.2051260315152148,1.6578928876173764,63.66047799037422,63.44208313299311,0.03063566137311824,-0.44758529624981946,-0.6986946298489158,-1.6063206974834898,10.213404478879006,0.6450004577636719,0.44417619056661906,0.3704998016357415,-0.6130647249984591,1.354064328269942,-0.12128246168136059,0.8622820649528435,0.6124346147460926,71.11112366979933,6.029324770530849,0.4917822633171006,10,-0.08999919891357777,-0.3774995803833008,-0.7962498664855957,-1.859999656677246,6.330001831054695,1,0.22240059369670773,-1.3684202601027216,27.815000534057614,1.1599985758463527,27.73500061035156,-1.4666646321614678,27.26499938964844,0.22240059369670773
5310,2005-10-12,27.920000076293945,28.47500038146973,27.420000076293945,28.020000457763672,1758000.0,-0.004102007196150503,1.089109041774695,-0.31746099024528707,61.12565477703254,61.86856003914084,0.17150976817463004,-0.3152775630392348,-0.5620407522689987,-1.4709341989570959,10.399223494510625,1.0550003051757848,0.512219006407804,0.23425006866455078,-0.7522552105117875,1.220755347840889,-0.2590025709236201,0.7275027082527217,0.6645370378955064,60.35711025704249,-7.377968820472745,0.49325263958816923,10,0.02500057220458629,-0.2624998092651367,-0.6812500953674316,-1.744999885559082,7.320001602172852,2,0.2446275037622656,-1.2051260315152148,28.03499984741211,-1.3684202601027216,27.815000534057614,1.1599985758463527,27.73500061035156,0.2446275037622656
5311,2005-10-13,27.3700008392334,27.84499931335449,27.0,27.79999923706055,1563200.0,-0.019699113021404813,2.2500064189796696,4.299967575196969,52.61932919060473,59.693124118785946,0.6451247257397057,0.23453910658300714,0.001250144154276711,-0.9080901180869176,10.43055442176436,0.9200000762939453,0.5159409586274499,-0.30799922943115376,-1.3022268621000386,0.686228403237731,-0.805113045765598,0.18911458690329042,1.1541548209060544,25.084796172372485,-42.493433932626196,0.4971138163344426,10,0.5374994277954102,0.28749942779541016,-0.13125085830688477,-1.1950006484985352,8.045000076293945,3,0.2753013412137888,1.089109041774695,27.920000076293945,-1.2051260315152148,28.03499984741211,-1.3684202601027216,27.815000534057614,0.2753013412137888
5312,2005-10-14,27.4950008392334,27.520000457763672,27.07999992370605,27.399999618530273,1041400.0,0.004567044068950921,5.068953723922071,-0.22093389459863286,51.31579667847576,56.97936235650619,0.42445398504876053,0.10757237126399843,-0.1037347404327349,-1.0224217687686377,10.36182894648955,0.44000053405762074,0.47563366637224647,-0.1782492637634263,-1.1751512301929274,0.8186527026660748,-0.6767002469781787,0.32020171945132603,0.9799995422363317,33.55937025183453,-30.627325277292705,0.4984509832147507,10,0.41249942779541016,0.16249942779541016,-0.2037510871887207,-1.3200006484985352,8.094999313354492,4,0.25477355689951353,2.2500064189796696,27.3700008392334,1.089109041774695,27.920000076293945,-1.2051260315152148,28.03499984741211,0.25477355689951353
5313,2005-10-17,27.57999992370605,27.67499923706055,26.90999984741211,27.45000076293945,1211600.0,0.0030914377842594654,3.781279243730848,1.3683946353999357,47.75354022472918,54.92682316386502,0.1945212102535656,0.05492378744184734,-0.16973621306086883,-1.0936750121883243,10.962901434113585,0.764999389648441,0.37830518194683194,-0.11200017929077433,-1.085655298845758,0.8616549402642093,-0.5988277390682661,0.3748273804867175,0.8065004348754954,42.81149186299725,-18.163058044088537,0.4868275597774912,10,0.11250019073486683,0.12750053405762074,-0.3550000190734828,-1.3024997711181605,8.675001144409176,0,0.24981875692736533,5.068953723922071,27.4950008392334,2.2500064189796696,27.3700008392334,1.089109041774695,27.920000076293945,0.24981875692736533
5314,2005-10-18,27.165000915527344,27.59499931335449,27.065000534057614,27.59499931335449,852000.0,-0.015047099685522536,1.465119786376198,-3.307701336619836,41.59713592923845,53.605574089929384,0.4726739186746549,0.5110908952588886,0.251125579866347,-0.6692795578392463,11.390431169809709,0.529998779296875,0.27327953763875357,-0.5364992141723626,-1.4840561747149863,0.41105774637026116,-1.0102776944436762,-0.06272073390104893,1.1033794021606482,16.293992402295608,-39.20912114808727,0.47377848027131253,10,0.5274991989135742,0.5424995422363281,0.06749916076660156,-0.8100004196166992,8.735000610351562,1,0.2495858108151754,3.781279243730848,27.57999992370605,5.068953723922071,27.4950008392334,2.2500064189796696,27.3700008392334,0.2495858108151754
5315,2005-10-19,27.584999084472656,27.59000015258789,26.875,27.024999618530273,1023800.0,0.015461003305368815,1.508765413508675,-1.3023291918578197,41.59710937507103,53.16727199507547,0.029959548885894804,0.14416416427734902,-0.16058754221965543,-1.0764654191211136,11.327316917749565,0.7150001525878906,0.13233970747985424,-0.1455010414123521,-1.037157550357481,0.7461554675327768,-0.5913292958849183,0.30032721306021415,0.5747107955932655,73.19583371840855,21.534483838785007,0.4458282544725651,10,0.09000110626220703,0.12250137329101562,-0.35249900817871094,-1.2299985885620117,8.325000762939453,2,0.2457858553205663,1.465119786376198,27.165000915527344,3.781279243730848,27.57999992370605,5.068953723922071,27.4950008392334,0.2457858553205663
5316,2005-10-20,27.614999771118164,27.67499923706055,27.045000076293945,27.489999771118164,1721400.0,0.001087572508291057,4.142872713117825,0.22321449858822007,40.606060886295545,51.33410497309978,0.06127079718578088,0.1655761765277184,-0.1859747158640026,-1.0837689771715517,11.190593811460872,0.6299991607666051,0.030162585028673305,-0.1427503585815444,-0.9811350304478559,0.6956343132847671,-0.5619426945147019,0.27644197735161313,0.4162391209411638,92.5000596047012,44.03278576355666,0.4191923359331565,10,0.06000041961669922,0.09250068664550781,-0.38249969482421875,-1.2599992752075195,8.105001449584961,3,0.27611812314130213,1.508765413508675,27.584999084472656,1.465119786376198,27.165000915527344,3.781279243730848,27.57999992370605,0.27611812314130213
5317,2005-10-21,28.364999771118164,28.46500015258789,27.4950008392334,27.63999938964844,2354400.0,0.027159152859541402,1.0972932178890522,5.800003051757784,47.084226588208494,49.706592404447775,-0.6592980997140074,-0.5147286117930676,-0.9241628881513861,-1.8108711692399346,11.404021415733798,0.9699993133544922,0.026592378258797567,0.5462496757507331,-0.28188610334181163,1.374385454843278,0.13218178620445897,0.9603175652970073,-1.489999771118164,93.71066843566238,48.70765621178521,0.4140678895462727,10,-0.6899995803833008,-0.6574993133544922,-1.1599998474121094,-1.927499771118164,7.469999313354492,4,0.2485457853445019,4.142872713117825,27.614999771118164,1.508765413508675,27.584999084472656,1.465119786376198,27.165000915527344,0.2485457853445019
5318,2005-10-24,28.82500076293945,28.899999618530273,28.375,28.375,1617400.0,0.016217204143596398,-1.3333276819395583,0.6206903809170509,54.88567005469056,48.731613744927365,-1.0738955537108694,-0.907863607467501,-1.3720825527414142,-2.2472225754664414,12.588340090644756,0.5349998474121094,0.1093573234360079,0.9342506408691378,0.019078697482317608,1.849422584255958,0.4766646691757259,1.3918366125625496,-1.918200759887693,96.29635211263609,51.60175705102509,0.45758597169341036,10,-0.9375009536743129,-1.0750007629394496,-1.6237506866455043,-2.3875007629394496,6.67499923706055,0,0.23469208015932685,1.0972932178890522,28.364999771118164,4.142872713117825,27.614999771118164,1.508765413508675,27.584999084472656,0.23469208015932685
5319,2005-10-25,29.20000076293945,29.20499992370605,28.625,28.68000030517578,1621800.0,0.013009539985238794,1.1886839983877628,1.1555546136565942,65.82970950817872,49.25428649283249,-1.4150712251711468,-1.2322343922750036,-1.7268484109532771,-2.598148181492107,12.981014519598666,0.5799999237060511,0.11959744388744298,1.237000560760496,0.1541562609328473,2.3198448605881445,0.6955784108466716,1.7784227106743202,-2.213472775268553,99.78544373689721,49.54886943542694,0.5414221499138234,10,-1.1600008010864222,-1.297500610351559,-2.0100007057189906,-2.7625007629394496,6.479999542236332,1,0.24160959317953035,-1.3333276819395583,28.82500076293945,1.0972932178890522,28.364999771118164,4.142872713117825,27.614999771118164,0.24160959317953035
5320,2005-10-26,30.065000534057614,30.09499931335449,28.989999771118164,28.989999771118164,2594200.0,0.0296232790588149,-1.0558116428026405,2.067307339617804,78.2258340521145,52.09945369966691,-2.172238944675648,-2.0283534789457143,-2.5430922645990073,-3.43595478789479,13.754260845386465,1.1049995422363246,0.13058055939865199,1.9922503471374462,0.5603964678955862,3.4241042263793062,1.276323407516518,2.7081772867583744,-2.945364230224609,99.01643321964282,41.67730800287413,0.7159269396209292,10,-1.5800008773803675,-1.7175006866455043,-2.8750004768371547,-3.6275005340576136,5.594999313354496,2,0.19407952397045225,1.1886839983877628,29.20000076293945,-1.3333276819395583,28.82500076293945,1.0972932178890522,28.364999771118164,0.19407952397045225
5321,2005-10-27,29.46999931335449,30.045000076293945,29.375,29.915000915527344,1665400.0,-0.01979049426688373,-1.1102357001468808,-0.4139546849772052,67.05997705178879,53.848807074479474,-1.3946932842777464,-1.4128548686851907,-1.9102406896103936,-2.807683290128132,13.74864489305821,0.6900005340576136,0.10299375618016526,1.3382492065429652,-0.2227197034898083,2.8992181165757387,0.5577647515265802,2.11873366155935,-2.1123339687597635,75.96152435392192,15.499546855553966,0.7804844550163866,10,-0.9849996566772425,-1.0599994659423793,-2.2799992561340297,-2.739998817443844,5.809999465942386,3,0.21852733912821298,-1.0558116428026405,30.065000534057614,1.1886839983877628,29.20000076293945,-1.3333276819395583,28.82500076293945,0.21852733912821298
5322,2005-10-28,29.834999084472656,29.88999938964844,29.2549991607666,29.415000915527344,1724600.0,0.012385469277997885,1.3962327978349556,-0.9438127118970903,68.80819059289455,56.18821267094229,-1.5565448975183607,-1.753975513408573,-2.2401055400757386,-3.127292444228196,13.471626249595502,0.6350002288818395,0.10757435360778089,1.6309989929199205,-0.10432605704005127,3.366324042879892,0.7633364679399364,2.4986615178999045,-2.2583470223771513,84.8837015885339,21.238159143672974,0.8676625249799853,10,-1.3499994277954102,-1.3974990844726562,-2.6199989318847656,-3.0599985122680664,5.775001525878906,4,0.19725162784715033,-1.1102357001468808,29.46999931335449,-1.0558116428026405,30.065000534057614,1.1886839983877628,29.20000076293945,0.19725162784715033
5323,2005-10-31,30.334999084472656,30.334999084472656,29.82500076293945,29.84000015258789,1688200.0,0.01675884080251966,1.0606037253103926,1.1785740236148956,70.35398379461934,59.38341798931794,-1.8155782410796348,-2.2346578040318583,-2.6913437877914923,-3.5772561664136653,12.940265221123019,0.5099983215332067,0.21425556988442906,2.045999050140381,0.07169983153216108,4.020298268748601,1.0588494408362727,3.033148659444489,-2.556879242276434,100.0,35.758028278329164,0.9871496093041096,10,-1.7299995422363281,-1.7299995422363281,-3.1199989318847656,-3.362499237060547,5.120002746582031,0,0.18130872477313642,1.3962327978349556,29.834999084472656,-1.1102357001468808,29.46999931335449,-1.0558116428026405,30.065000534057614,0.18130872477313642
5324,2005-11-01,32.259998321533196,32.72999954223633,30.04999923706055,30.375,5809000.0,0.0634580285201285,-1.1143987901314543,3.808085634358537,79.08847109585915,63.54912484718329,-3.2875711152878715,-4.060276736153931,-4.559681438916826,-5.4392400001511305,12.831175122827233,2.6800003051757777,0.3838026952486011,3.7757483482360783,1.1194016936060436,6.432095002866113,2.447575020921061,5.103921675551096,-4.22619055510933,87.43312167202049,21.76203821265385,1.328173327315017,11,-2.3724985122680593,-2.457498550415032,-5.044998168945305,-5.209998130798333,2.56500244140625,1,0.10043403121642869,1.0606037253103926,30.334999084472656,1.3962327978349556,29.834999084472656,-1.1102357001468808,29.46999931335449,0.10043403121642869
5325,2005-11-02,33.09000015258789,33.275001525878906,32.005001068115234,32.095001220703125,3799000.0,0.02572851439055035,-1.1617043104483815,0.5278513622629998,86.95090104975645,68.69855153201229,-3.637041960950402,-4.711255367448786,-5.3031883727176705,-6.201079582734305,14.451092804891392,1.2700004577636719,0.6096009842015206,4.338750171661378,1.00582432033152,7.671676022991235,2.6722872459964506,6.005213097326305,-4.492649373066531,95.39797849631745,23.57709108272934,1.6664629256649282,11,-2.7049989700317383,-3.0149993896484375,-5.822499752044678,-6.034999847412109,1.6800003051757812,2,0.0782713853322643,-1.1143987901314543,32.259998321533196,1.0606037253103926,30.334999084472656,1.3962327978349556,29.834999084472656,0.0782713853322643
5326,2005-11-03,33.65999984741211,34.72499847412109,32.880001068115234,32.904998779296875,3531000.0,0.017225738658077416,-3.58386447103422,0.7587958578860804,87.6603507051598,73.2070097672291,-3.642422210991864,-5.035779903855193,-5.782638513350779,-6.6952380751625995,16.858331759210525,1.8449974060058523,0.9458898309314101,4.5889998435974135,0.6793099148877033,8.498689772307124,2.6341548792425584,6.543844807952269,-4.407777963400694,80.5301871956568,3.709631156664969,1.9548449643548547,11,-2.110000610351566,-2.860000610351566,-6.3924994468688965,-6.604999542236328,0.7550010681152344,3,0.05941770674588298,-1.1617043104483815,33.09000015258789,-1.1143987901314543,32.259998321533196,1.0606037253103926,30.334999084472656,0.05941770674588298
5327,2005-11-04,33.389999389648445,33.799999237060554,33.165000915527344,33.740001678466804,2369200.0,-0.008021404010327804,1.702135430616797,-0.46357853465306514,84.70728126279694,76.52052212368537,-2.8884130253361597,-4.55387855889499,-5.435770601654106,-6.353948789322654,19.30333138555227,0.6349983215332102,1.2816833894884994,4.036249446868904,-0.26495891735947197,8.337457811097277,1.885645264754718,6.186853628983091,-3.262133251219481,72.75510799880136,-8.021718678280607,2.150604182114187,11,-1.7150001525879013,-2.5900001525879013,-5.914999485015876,-6.127499580383308,0.5,4,0.05660375634012049,-3.58386447103422,33.65999984741211,-1.1617043104483815,33.09000015258789,-1.1143987901314543,32.259998321533196,0.05660375634012049
5328,2005-11-07,33.99499893188477,34.25,33.525001525878906,33.575000762939446,5106200.0,0.018119183986085696,-1.7884736710829408,-1.1999869211235161,89.8948418260098,79.19442571455549,-2.9982201875333594,-4.9246379283259,-5.938685192344373,-6.889165905681974,22.129424370109895,0.8600006103515554,1.673789383157029,4.332249069213873,-0.37252324566598816,9.037021384093734,1.9798629117739424,6.684635226653803,-3.1315916197450697,84.38503398141066,-4.360546294842152,2.352386157439931,11,-2.1374998092651474,-3.1949996948242294,-6.469998836517341,-6.614998817443855,0.18000030517578125,0,0.04750703718810945,1.702135430616797,33.389999389648445,-3.58386447103422,33.65999984741211,-1.1617043104483815,33.09000015258789,0.04750703718810945
5329,2005-11-08,34.27000045776367,34.46500015258789,33.875,33.950000762939446,2811400.0,0.008089470054990056,-1.510632426465814,0.76190735694822,89.72072261159974,80.47163555449828,-2.769671499809057,-4.963036068776397,-6.1206473194133935,-7.097745770743877,25.137550278364223,0.5900001525878906,2.025679347029154,4.295500564575196,-0.7677648337068064,9.358765962857198,1.763867865434193,6.827133263716199,-2.788738559706946,83.27211579861206,-7.133047472600268,2.531632699141001,11,-2.2800016403198278,-3.4700012207031286,-6.625000476837158,-6.770000457763672,0.0950012207031321,1,0.03457838802049262,-1.7884736710829408,33.99499893188477,1.702135430616797,33.389999389648445,-3.58386447103422,33.65999984741211,0.03457838802049262
5330,2005-11-09,34.75,35.06999969482422,34.154998779296875,34.18000030517578,1903800.0,0.014006406064333454,-1.9516027810250416,1.7812507450587307,90.24251180393374,83.04747274918105,-2.8108015884181974,-5.170191808678581,-6.500111555366914,-7.507618654936877,27.90612515783133,0.9150009155273438,2.3470352701723627,4.434000110626222,-0.9565589887522208,9.824559210004661,1.7387205609370042,7.129279660315444,-2.7497402497729766,85.38813262613331,-4.555738462967838,2.69527954968922,11,-2.58750057220459,-3.7775001525878906,-7.03624963760376,-7.212499618530273,-0.7900009155273438,2,0.002158295336387006,-1.510632426465814,34.27000045776367,-1.7884736710829408,33.99499893188477,1.702135430616797,33.389999389648445,0.002158295336387006
5331,2005-11-10,34.904998779296875,35.03499984741211,34.525001525878906,34.650001525878906,2814200.0,0.004460396526528854,-1.0198063180794972,0.4473638420045241,89.54049055516751,85.35106163387806,-2.3621777626831175,-4.987452907931253,-6.561823169437666,-7.590957348510813,31.403721185852994,0.5099983215332031,2.6200597124392253,4.212248992919921,-1.3615108810258079,9.786008866865647,1.4253690559470584,6.999128929892784,-2.352185839042356,91.33852906781155,1.7938379559635251,2.786879936972863,11,-2.457498550415039,-3.9324989318847656,-7.1774983406066895,-7.367498397827148,-1.1999969482421804,3,-0.003867592787691887,-1.9516027810250416,34.75,-1.510632426465814,34.27000045776367,-1.7884736710829408,33.99499893188477,-0.003867592787691887
5332,2005-11-11,34.5,34.790000915527344,34.380001068115234,34.654998779296875,2474800.0,-0.01160288765106876,-1.0759662372278986,-0.6078448972264608,84.5404694561863,86.9273378184966,-1.369920624291936,-4.248575877957709,-6.061000741845639,-7.121115359808243,34.99383287055316,0.5249977111816406,2.7656742672898105,3.457000255584717,-2.1509518253914592,9.064952336560896,0.6530242150966288,6.260976296072805,-1.4940934439229352,63.10677214502286,-24.52703559602439,2.80397604048809,11,-1.9400005340576172,-3.5275001525878906,-6.686249732971191,-6.962499618530273,-0.950000762939446,4,-0.0024637415789176,-1.0198063180794972,34.904998779296875,-1.9516027810250416,34.75,-1.510632426465814,34.27000045776367,-0.0024637415789176
5333,2005-11-14,34.470001220703125,34.470001220703125,34.22999954223633,34.330001831054695,1715000.0,-0.0008695298346920177,2.428610354223433,-0.9032289820830414,83.48158305595592,87.41546136961846,-0.7729747947412093,-3.87458102486411,-5.929843873094356,-7.020360678472969,38.34614896415977,0.2700004577636719,3.0525982601969837,3.0825014114379883,-2.4760238860546266,8.641026708930603,0.30323876269167727,5.861764060184296,-1.092557899651574,49.79090984543289,-34.80604261534687,2.779262648746308,11,-0.9325008392333984,-3.4975013732910156,-6.668750762939453,-6.932500839233398,0.06499862670898438,0,-0.016826278227873193,-1.0759662372278986,34.5,-1.0198063180794972,34.904998779296875,-1.9516027810250416,34.75,-0.016826278227873193
5334,2005-11-15,33.94499969482422,34.25,33.86999893188477,34.125,2956000.0,-0.015230679062569474,-1.3030239977806082,-1.2857220708447519,75.76360429586552,86.17242839696391,0.018081509406002283,-2.967753570339834,-5.308021547281541,-6.416638962689532,41.64212626245192,0.6000022888183523,3.3181948491407596,2.218499946594239,-3.076474952770063,7.513474845958541,-0.4289875030879102,4.865987396276392,-0.2628962264935879,6.250059604606324,-73.36184239888505,2.647487449682152,11,0.030000686645507812,-2.9724998474121094,-6.143749237060547,-6.407499313354492,1.1450004577636719,1,0.006775653094832856,2.428610354223433,34.470001220703125,-1.0759662372278986,34.5,-1.0198063180794972,34.904998779296875,0.006775653094832856
5335,2005-11-16,34.365001678466804,34.674999237060554,33.875,33.880001068115234,1634400.0,0.012373014800958204,-2.232302214824091,-2.6944432670707807,83.27669204870476,85.68535521291335,-0.2257855387631622,-3.00799239010939,-5.622230554002101,-6.750926992771134,44.8115198622111,0.799999237060554,3.5739184802666593,2.299501800537115,-2.741088161957329,7.3400917630315625,-0.22079318071011045,4.819796781784337,0.7049980163574148,42.48947275358738,-36.031613869826955,2.5202949812472233,11,-0.24750137329102273,-3.3925018310546946,-6.563751220703132,-6.827501296997077,0.384998321533196,2,0.0,-1.3030239977806082,33.94499969482422,2.428610354223433,34.470001220703125,-1.0759662372278986,34.5,0.0
5336,2005-11-17,35.2400016784668,35.25,34.5,34.56999969482422,1970200.0,0.025461951324398546,1.1739173701756422,1.3814456504640351,84.36110260975686,85.64689091813112,-0.9533473948453519,-3.4598448511208915,-6.3631309806249305,-7.5414400010176905,48.439704765613975,0.884998321533196,3.6054564903635367,2.7932517051696806,-1.976153572420074,7.562656982759439,0.40854906637480326,5.177954343964558,-1.3650016784667969,99.27548450764182,20.66863650362926,2.384702638794879,11,-0.8525009155273438,-4.177501678466797,-7.438751220703125,-7.70250129699707,-1.1700019836425781,3,-0.03632243283280767,-2.232302214824091,34.365001678466804,-1.3030239977806082,33.94499969482422,2.428610354223433,34.470001220703125,-0.03632243283280767
5337,2005-11-18,35.415000915527344,36.07500076293945,35.31999969482422,35.44499969482422,4278000.0,0.004965925900266788,-5.8636079900124844,-0.04477416489691807,83.6870107044238,84.95713190462156,-0.9061876878771571,-3.2460199752922563,-6.400683004086012,-7.631114778865808,52.06610387703905,0.8349990844726562,3.5048035540857754,2.615750885009767,-1.9198168557021091,7.151318625721643,0.3479670146538254,4.883534755365705,-1.5400009155273438,70.0680589867618,-5.59175638121792,2.2677838703559385,11,-0.4425010681152344,-3.940000534057617,-7.632500648498535,-7.877500534057617,-1.4500007629394531,4,-0.04828459805920593,1.1739173701756422,35.2400016784668,-2.232302214824091,34.365001678466804,-1.3030239977806082,33.94499969482422,-0.04828459805920593
5338,2005-11-21,35.59000015258789,35.779998779296875,35.375,35.474998474121094,4491800.0,0.004941387336907299,-1.5714320314865273,-3.8335452695829093,78.75648794911639,83.73888360879008,-0.9288178184200646,-3.0442991484072195,-6.445940488367405,-7.714754251603129,55.20352081833313,0.404998779296875,3.341915121896413,2.452500152587888,-1.8374979614143498,6.742498266590125,0.3075010955867654,4.597499209589007,-1.6270001220703136,78.0045257323174,3.675577728840807,2.1449990570011193,11,-0.6175003051757812,-4.114999771118164,-7.807499885559082,-7.9475002288818395,-1.1700019836425852,0,-0.05731949724026619,-5.8636079900124844,35.415000915527344,1.1739173701756422,35.2400016784668,-2.232302214824091,34.365001678466804,-0.05731949724026619
5339,2005-11-22,36.25500106811523,36.36999893188477,35.375,35.5,3353200.0,0.01868504952728922,1.0203089721196859,6.565130858791858,78.13334147135421,82.39342023850345,-1.433369421420423,-3.324084639333286,-6.969830128720979,-8.286874216823279,58.15260867881151,0.9949989318847727,3.241839812131353,2.7647510528564396,-1.3171901607465202,6.846692266459399,0.7237804460549597,4.8057216596579195,-2.2075210083007732,95.39086521040416,22.746869646560654,2.040970606801479,11,-1.1350021362304545,-4.632501602172841,-8.555000782012932,-8.612501144409176,-2.499999999999993,1,-0.04744176444710657,-1.5714320314865273,35.59000015258789,-5.8636079900124844,35.415000915527344,1.1739173701756422,35.2400016784668,-0.04744176444710657
5340,2005-11-23,35.900001525878906,36.31999969482422,35.65999984741211,36.185001373291016,1596200.0,-0.009791739946976019,1.3783928681893476,-0.37748270757229324,70.70241905402567,80.30030118282104,-1.0036294701834905,-2.645145737202647,-6.4802543146947755,-7.845384241407601,60.23146238797046,0.6599998474121094,3.0284673082849523,2.1180014610290527,-1.7622553358029336,5.998258257861039,0.17787306261305957,4.058129859445046,-1.71317033374023,74.86643452078575,3.086974729837678,1.9401283984159938,11,-0.7800025939941335,-4.27750205993652,-8.200001239776611,-8.242501258850098,-2.1800003051757812,2,-0.022562711388942946,1.0203089721196859,36.25500106811523,-1.5714320314865273,35.59000015258789,-5.8636079900124844,35.415000915527344,-0.022562711388942946
5341,2005-11-25,35.90999984741211,36.02000045776367,35.67499923706055,35.845001220703125,480400.0,0.00027850476624613485,1.421062494144102,-0.22806547897899906,74.46603473524141,79.1809195471605,-0.9566816670131573,-2.264014918707403,-6.353752610152625,-7.767876069251066,62.422659934738924,0.345001220703125,2.802179938773399,1.805999755859375,-1.6084962181721991,5.220495729890949,0.09875176884358439,3.5132477428751656,-1.5921785908886648,56.19053155120197,-14.826650818917344,1.707247987015788,11,-0.7900009155273366,-4.20250034332275,-8.218749523162842,-8.2524995803833,-1.8400001525878906,4,-0.03230297555948625,1.3783928681893476,35.900001525878906,1.0203089721196859,36.25500106811523,-1.5714320314865273,35.59000015258789,-0.03230297555948625
5342,2005-11-28,35.720001220703125,36.150001525878906,35.61000061035156,36.11000061035156,1834800.0,-0.005290967070908481,1.297870268164405,-6.000117377780386,68.21545360285712,77.48468294126063,-0.6430501972058735,-1.6975554583772663,-6.028742905257257,-7.486675464008464,65.02274749884063,0.5400009155273438,2.5019765475026574,1.3217510223388658,-1.5079651857867873,4.151467230464519,-0.09310708172396431,2.736609126401696,-1.2790493036579988,34.67352673933105,-33.221244505759145,1.414858104062827,11,-0.6000022888183523,-3.7875013351440394,-8.028750896453857,-8.062500953674316,-1.6949996948242188,0,-0.046192650321707496,1.421062494144102,35.90999984741211,1.3783928681893476,35.900001525878906,1.0203089721196859,36.25500106811523,-0.046192650321707496
5343,2005-11-29,35.834999084472656,36.125,35.7599983215332,35.875,1901200.0,0.0032194249675130404,-2.8420735624799227,0.10256661058726867,67.10383579850702,76.52248644155414,-0.6079983973221488,-1.4539236439233605,-5.992198162652592,-7.514465249921393,67.29248237975824,0.404998779296875,2.2211819382320357,1.1617488861083984,-0.9940942575463723,3.317592029763169,0.08382731428100954,2.2396704579357873,-1.2783043465371549,46.23111339439379,-18.903975165603484,1.0779215718273867,11,-0.7124996185302734,-3.4624996185302734,-8.143748760223389,-8.177498817443848,-2.0,1,-0.052183590893268295,1.297870268164405,35.720001220703125,1.421062494144102,35.90999984741211,1.3783928681893476,35.900001525878906,-0.052183590893268295
5344,2005-11-30,35.5,35.9900016784668,35.36999893188477,35.810001373291016,1724600.0,-0.009348377090312554,-1.175434839348724,7.749856952126645,58.46502528209865,73.76563457859791,-0.0326605343350721,-0.9104240044116167,-5.499010003079235,-7.0993084180660375,67.75069043244008,0.6200027465820241,2.010345148602177,0.6647497177124038,-1.194012374867583,2.5235118102923906,-0.2646313285775932,1.5941307640024007,-0.8345070104275436,13.684311969706666,-46.869352584097314,0.9293810462899944,11,-0.06500053405761719,-3.002500534057617,-7.681250095367432,-7.800000190734863,-1.0900001525878906,2,-0.0304225867902731,-2.8420735624799227,35.834999084472656,1.297870268164405,35.720001220703125,1.421062494144102,35.90999984741211,-0.0304225867902731
5345,2005-12-01,35.68000030517578,35.84000015258789,35.39500045776367,35.474998474121094,1882000.0,0.005070431131712239,-1.4383687631947493,-0.6612932996985172,58.69812047780112,70.9141921194917,-0.00727717276852502,-0.9343434200860301,-5.516435196113434,-7.199845246941759,67.98840024927391,0.44499969482421875,1.8290801047495577,0.7152500152587891,-0.9857424505366623,2.4162424810542404,-0.13524621763893663,1.5657462481565148,-0.912236959064586,39.74363363377995,-16.217172046811655,0.8504962328977269,12,0.16499900817871094,-3.0000009536743164,-7.708750247955322,-7.827500343322754,-1.6199989318847656,3,-0.053951771877684185,-1.175434839348724,35.5,-2.8420735624799227,35.834999084472656,1.297870268164405,35.720001220703125,-0.053951771877684185
5346,2005-12-02,35.65999984741211,35.685001373291016,35.400001525878906,35.654998779296875,1261800.0,-0.0005605509414967624,9.362854566890908,0.024395236323036845,64.2506268013216,68.7545939080359,0.08779823591962099,-0.797725260519087,-5.33283556873241,-7.102564946846165,67.70970289997726,0.2849998474121094,1.776528984658583,0.5952495574951158,-1.0155384962077818,2.2060376111980133,-0.21014446935633657,1.400643584346568,-0.7961023661544999,37.17948090945936,-17.138910786304095,0.8053940268514493,12,0.20999908447266336,-2.847500801086426,-7.243750095367432,-7.362500190734863,-1.845001220703125,4,-0.05440265381408216,-1.4383687631947493,35.68000030517578,-1.175434839348724,35.5,-2.8420735624799227,35.834999084472656,-0.05440265381408216
5347,2005-12-05,35.279998779296875,35.665000915527344,35.064998626708984,35.56999969482422,1456000.0,-0.010656227418430864,1.4999920527696098,-57.987795575896264,59.16287210574832,66.577525480995,0.49912354021508776,-0.283400292088416,-4.7926957848121745,-6.6542137432401205,67.15509464196019,0.6000022888183594,1.6257463034111623,0.12074851989746094,-1.2850640513380753,1.5265610911329972,-0.5821577657203107,0.8236548055152326,-0.3257352110016356,20.28300698520547,-33.178456600117556,0.7029062856177697,12,0.4375,-2.4674997329711914,-6.832499027252197,-6.982499122619629,-2.1699981689453196,0,-0.03429702739056528,9.362854566890908,35.65999984741211,-1.4383687631947493,35.68000030517578,-1.175434839348724,35.5,-0.03429702739056528
5348,2005-12-06,35.61000061035156,36.25500106811523,34.955001831054695,35.0,2040800.0,0.00935379372088696,-2.7142997275204706,-2.1034437399700088,69.70415996272888,65.64094975781441,0.19250062669721757,-0.5124818269472371,-4.963159630221938,-6.911256696589874,66.56057955463568,1.2999992370605327,1.383278702007587,0.3700002670288072,-0.9362398886167895,1.6762404226744039,-0.2831198107939912,1.0231203448516055,0.7599983215332102,50.384551053884095,-8.675039471433323,0.6531200778227971,12,0.027500152587890625,-2.512500762939453,-7.1487507820129395,-7.312500953674316,-2.174999237060547,1,-0.044509942637066646,1.4999920527696098,35.279998779296875,9.362854566890908,35.65999984741211,-1.4383687631947493,35.68000030517578,-0.044509942637066646
5349,2005-12-07,35.45500183105469,35.84000015258789,35.33000183105469,35.54999923706055,1041400.0,-0.0043526755585568955,-1.9565342385475293,-0.1557332966455712,63.762644628736055,64.86986371056003,0.24818488317938403,-0.2784290272491603,-4.659062633348881,-6.678110646333316,65.86783819952322,0.5099983215332031,1.1365322046392237,0.15575141906738565,-1.0702704176109208,1.381773255745692,-0.457259499271764,0.7687623374065353,0.8866971588134831,38.46156103372475,-21.756570650757105,0.6130109183391516,12,0.14999961853027344,-2.245002746582024,-6.850002288818359,-7.037502288818359,-2.265003204345703,2,-0.045691797007977764,-2.7142997275204706,35.61000061035156,1.4999920527696098,35.279998779296875,9.362854566890908,35.65999984741211,-0.045691797007977764
5350,2005-12-08,34.825000762939446,35.70000076293945,34.735000610351555,35.39500045776367,1427200.0,-0.017769032169769328,-1.5733337402343452,6.000160623218161,44.4145178382196,61.53080627755759,0.7930595405825827,0.3767976165869982,-3.887917347888866,-5.973870239400373,64.53061694995996,0.9650001525878977,0.961541262192398,-0.4779996871948313,-1.6973887311870257,0.7413893567973631,-1.0876942091909285,0.13169483480126587,1.488964283752452,5.921060887067427,-47.31770900268259,0.609694521996096,12,0.6700000762939453,-0.637500762939446,-4.980000972747796,-5.210000991821282,-1.0400009155273366,3,-0.011916752517891593,-1.9565342385475293,35.45500183105469,-2.7142997275204706,35.61000061035156,1.4999920527696098,35.279998779296875,-0.011916752517891593
5351,2005-12-09,34.77000045776367,35.0,34.174999237060554,35.0,2025600.0,-0.0015793339259393413,6.1739339558488755,0.40350818487236984,41.02919439265622,58.51011080975749,0.7480058961432903,0.4439259369554023,-3.7030417750358,-5.860802576357578,62.7685085498604,0.825000762939446,0.7338935350513154,-0.5262500762939482,-1.7563628847645063,0.70386273217661,-1.1413064805292237,0.08880632794132737,1.4808060114746127,28.605802736309137,-21.57455099965538,0.6150564042352781,12,0.44499969482421875,-0.14500045776367188,-4.539999485015869,-4.882499694824219,-0.5250015258788991,4,-0.02041987561475922,-1.5733337402343452,34.825000762939446,-1.9565342385475293,35.45500183105469,-2.7142997275204706,35.61000061035156,-0.02041987561475922
5352,2005-12-12,34.415000915527344,34.825000762939446,34.014999389648445,34.72499847412109,1589800.0,-0.010209937807379665,2.17646266848179,1.3478181546779582,34.437086761931354,54.88047202791575,1.0040058514923018,0.83504420873318,-3.2228380870631135,-5.452483734258131,61.09321013685598,0.8100013732910014,0.5680172849732159,-0.8769996643066378,-2.119223304005807,0.3652239753925315,-1.498111484156226,-0.2558878444570496,1.711257119780278,17.857197596061127,-27.61373910510582,0.6211118198495855,12,0.7199993133544922,0.35249900817871094,-3.2400016784668004,-3.8025016784668004,-0.7750015258788991,0,-0.01743432436021386,6.1739339558488755,34.77000045776367,-1.5733337402343452,34.825000762939446,-1.9565342385475293,35.45500183105469,-0.01743432436021386
5353,2005-12-13,33.889999389648445,33.93000030517578,33.46500015258789,33.845001220703125,3719000.0,-0.015255019959683591,6.44000244140625,-0.1451565268753954,17.469012785276064,50.3253595282688,1.3679492781200295,1.3853954639110029,-2.58404985851282,-4.878111504535646,59.31143031550401,0.9500007629394531,0.3579197454583323,-1.3730010986328054,-2.7187876811541827,-0.02721451611142811,-2.0458943898934905,-0.7001078073721203,2.0673579540064395,17.894704718339117,-20.383397996724934,0.672893291260688,12,0.9700012207031179,1.0275001525878835,-2.6525001525879013,-3.2775001525879013,-0.5999984741211009,1,-0.02301560322645313,2.17646266848179,34.415000915527344,6.1739339558488755,34.77000045776367,-1.5733337402343452,34.825000762939446,-0.02301560322645313
5354,2005-12-14,34.174999237060554,34.240001678466804,33.889999389648445,33.94499969482422,2538000.0,0.008409555991292228,-1.058836069068515,5.111308918276733,25.806410191933438,46.67072505206128,0.9780889887041013,1.1789557670946849,-2.7405786047663057,-5.1104644407657815,58.230436701858714,0.3500022888183594,0.20464236258393953,-1.0995012283325138,-2.401070959863773,0.20206850319874547,-1.7502860940981435,-0.4487163625668842,1.53312238748763,31.767288169150948,-1.804866865887714,0.6507848657656295,12,0.6850013732910085,0.7425003051757741,-2.8462500572204696,-3.5625000000000107,0.24000167846678977,2,-0.021653193278408644,6.44000244140625,33.889999389648445,2.17646266848179,34.415000915527344,6.1739339558488755,34.77000045776367,-0.021653193278408644
5355,2005-12-15,34.365001678466804,34.84999847412109,34.259998321533196,34.27000045776367,1881200.0,0.005559691167460468,-9.26038211489856,0.4130496077488447,29.372536237050966,42.79538165603121,0.6503263738647718,1.042397592273936,-2.7777493767340857,-5.243945243146392,57.100943315917505,0.6749992370605327,0.04503517547236413,-0.9094987869262638,-2.211068518457523,0.3920709446049955,-1.5602836526918935,-0.2587139211606342,1.1188077988853493,58.632027058259716,26.767559117201824,0.6507848657656295,12,0.4949989318847585,0.5524978637695241,-2.9700026512146103,-3.7525024414062607,-0.38500213623047586,3,-0.034191852011288604,-1.058836069068515,34.174999237060554,6.44000244140625,33.889999389648445,2.17646266848179,34.415000915527344,-0.034191852011288604
5356,2005-12-16,33.959999084472656,34.685001373291016,33.955001831054695,34.330001831054695,2362400.0,-0.011785321525181969,-2.8421306242095548,-3.894715708319732,27.77778848117508,39.30815014218974,0.8815261277256923,1.4193601192702516,-2.2058348094697564,-4.785559485088161,55.49843450574687,0.729999542236321,-0.060056450149545526,-1.2505012512207045,-2.678912313300586,0.1779098108591768,-1.9647067822606417,-0.5362957201807674,1.3219294604030694,35.74003839490584,4.056123488330634,0.7142055310399401,12,0.9000015258789062,0.9575004577636719,-2.3924994468688965,-3.174999237060547,1.2350006103515625,4,-0.005153098992295324,-9.26038211489856,34.365001678466804,-1.058836069068515,34.174999237060554,6.44000244140625,33.889999389648445,-0.005153098992295324
5357,2005-12-19,33.705001831054695,34.53499984741211,33.65999984741211,34.09000015258789,1000800.0,-0.007508753247715827,-2.6841927737935576,1.0405282800997608,24.024462407610073,34.232628191620975,0.9941619234980976,1.622886210099388,-1.7985991721022856,-4.479237603307599,53.346463692615465,0.875,-0.19795030459935958,-1.4199985504150305,-2.994145048490445,0.15414794766038398,-2.2070717994527413,-0.6329253013773197,1.3952338745922503,17.328662044956246,-11.998142974302148,0.787073249037708,12,0.947498321533196,1.2124977111816335,-1.995001792907722,-2.9200019836425852,1.9699974060058523,0,0.016021274929365115,-2.8421306242095548,33.959999084472656,-9.26038211489856,34.365001678466804,-1.058836069068515,34.174999237060554,0.016021274929365115
5358,2005-12-20,33.549999237060554,33.96500015258789,33.264999389648445,33.705001831054695,923400.0,-0.004598800936759684,1.074078678926481,0.4026058954669383,25.127602283752495,29.939845708845027,0.9233204284640593,1.7046175179792513,-1.492599543384081,-4.271933432231215,50.88404228870975,0.700000762939446,-0.3767208306775558,-1.4730010986328068,-3.1791216792204438,0.23311948195483012,-2.3260613889266253,-0.6199408083389883,1.3867129132804834,17.98107331443248,-12.773984576579693,0.8530602902938174,12,0.9325008392333913,1.2674999237060547,-1.7837495803833079,-2.7649993896484446,2.545001983642578,1,0.0026825679473778674,-2.6841927737935576,33.705001831054695,-2.8421306242095548,33.959999084472656,-9.26038211489856,34.365001678466804,0.0026825679473778674
5359,2005-12-21,34.53499984741211,34.904998779296875,33.610000610351555,33.61999893188477,1366600.0,0.029359184284674766,-1.7700567922187864,-5.9031329215169475,37.88361847294554,29.21419022381458,-0.23010445945182312,0.6157200569570094,-2.319136414610746,-5.196218190331187,48.420815738459986,1.354999542236321,-0.494393640723338,-0.40200042724609375,-2.0176426349381202,1.2136417804459327,-1.2098215310921105,0.40582067659992305,-1.2700004577636648,77.4390811228239,45.84558070237702,0.8078211038460149,12,-0.4025001525878906,0.2824993133544993,-2.2799997329711914,-3.75,2.2350006103515625,2,-0.03605035289953995,1.074078678926481,33.549999237060554,-2.6841927737935576,33.705001831054695,-2.8421306242095548,33.959999084472656,-0.03605035289953995
5360,2005-12-22,35.09000015258789,35.11999893188477,34.384998321533196,34.5,1130200.0,0.016070661868480274,1.261548303040612,0.6448082647522375,44.581762009747024,29.608919959046894,-0.8309441489722147,-0.003241113701463405,-2.7022492960523863,-5.678435872385698,45.89300141370618,0.7350006103515767,-0.6879529064655401,0.19349994659423686,-1.3599109843721635,1.7469108775606372,-0.5832055188889669,0.9702054120774406,-1.825000762939446,98.3828147331661,64.70771713573853,0.776705465483201,12,-0.897500991821282,-0.27250099182128196,-2.6162500381469727,-4.305000305175781,1.3800010681152415,3,-0.019236227817763796,-1.7700567922187864,34.53499984741211,1.074078678926481,33.549999237060554,-2.6841927737935576,33.705001831054695,-0.019236227817763796
5361,2005-12-23,34.75,35.404998779296875,34.610000610351555,35.125,875400.0,-0.009689374497275804,-1.4274798490425074,-0.6355930559596548,44.923391947056174,30.774064979616316,-0.552143169416091,0.2586605681164542,-2.1730377728772297,-5.2680888257484,43.3176757446859,0.7949981689453196,-0.8560506623366138,-0.08850021362304972,-1.5674156787719653,1.3904152515258659,-0.8279579461975075,0.6509575189514081,-1.410800628662102,69.39257167711243,32.61799045422521,0.7394577325744583,12,-0.41500091552734375,0.06749916076660867,-2.2049999237060547,-3.9650001525878906,1.8800010681152273,4,-0.02215828655435026,1.261548303040612,35.09000015258789,-1.7700567922187864,34.53499984741211,1.074078678926481,33.549999237060554,-0.02215828655435026
5362,2005-12-27,34.06999969482422,35.0,34.02000045776367,34.880001068115234,896600.0,-0.01956835410577784,-1.1538455089268123,2.160003662109375,36.17595250879362,32.85261383778493,0.08244182373789499,0.8524124529816319,-1.311856371630185,-4.518506700546478,40.26527676059104,0.9799995422363281,-0.9099462033650312,-0.6860004425048842,-2.1417752079899515,0.769774322980183,-1.4138878252474143,0.04188694023764583,-0.6068523590087835,37.61684741919593,2.4579264332322026,0.7278873827425326,12,0.2649993896484375,0.7474994659423899,-1.3449993133544922,-3.1949996948242188,2.450000762939453,1,0.03302025271725806,-1.4274798490425074,34.75,1.261548303040612,35.09000015258789,-1.7700567922187864,34.53499984741211,0.03302025271725806
5363,2005-12-28,33.96500015258789,34.115001678466804,33.77000045776367,34.05500030517578,1001400.0,-0.0030818768176354983,2.285680550761866,0.1111111111111111,36.50362775796331,34.041193567343804,0.22260872781845364,0.8539138316958912,-1.0259004692420177,-4.345027045456174,36.93281303219811,0.3450012207031321,-0.9542422251173974,-0.6975000381469698,-2.1007427672585024,0.7057426909645628,-1.3991214027027326,0.004121326408792925,-0.3853417301635673,19.77715344662,-14.34585814159664,0.7016213645557662,12,0.3699989318847656,0.852499008178718,-0.7412500381469727,-2.677499771118164,2.9099998474121094,2,0.05034591717328074,-1.1538455089268123,34.06999969482422,-1.4274798490425074,34.75,1.261548303040612,35.09000015258789,0.05034591717328074
5364,2005-12-29,34.419998168945305,34.700000762939446,33.919998168945305,34.025001525878906,1481400.0,0.013396084625742155,-1.578506664648926,-4.388844148688091,46.21139183862523,35.912177523074284,-0.21677795662669297,0.33081740659714143,-1.2775453753169117,-4.732515041069533,34.459970244231485,0.7800025939941406,-0.9313574941360514,-0.18850193023682493,-1.5381419872906008,1.161138126816951,-0.8633219587637129,0.486318098290063,-0.7308193251086266,39.75525250521999,1.9795856019639118,0.6748200285268883,12,-0.08499908447264914,0.3975009918213033,-1.1962480545043874,-3.132497787475579,2.4750022888183665,3,0.04866365894432456,2.285680550761866,33.96500015258789,-1.1538455089268123,34.06999969482422,-1.4274798490425074,34.75,0.04866365894432456
5365,2005-12-30,33.755001068115234,34.389999389648445,33.735000610351555,34.25,1013200.0,-0.01932007949465986,-1.4485942658309863,-1.2531725030421488,41.47775753522584,37.4343963068577,0.39402708061493286,0.8898258149292531,-0.4262696558321224,-4.00446684081075,31.76653803875708,0.68499755859375,-0.8086753345960886,-0.75724906921387,-2.0588534353771735,0.5443552969494334,-1.4080512522955217,-0.10644688613221831,1.6499977111816406,1.1976335145511081,-36.17904335394925,0.6508021830816502,12,0.5799980163574219,1.0374984741210938,-0.38375186920165305,-2.270001411437981,3.424999237060547,4,0.0893200798176359,-1.578506664648926,34.419998168945305,2.285680550761866,33.96500015258789,-1.1538455089268123,34.06999969482422,0.0893200798176359
5366,2006-01-03,33.720001220703125,34.064998626708984,32.959999084472656,33.86999893188477,2306800.0,-0.0010368788714146815,3.092612869727389,0.30302633302765747,43.83319049379153,39.63536609421119,0.4374004084048124,0.8137554706258143,-0.20252438923226634,-3.908055055549454,28.591322214799607,1.1049995422363281,-0.7440768443241339,-0.6952489852905259,-1.9238104345079847,0.5333124639269329,-1.3095297098992589,-0.08096826068179297,1.6515975952148452,37.25498995837494,-2.4837477353577384,0.6142807246087296,1,0.4624977111816406,0.8874988555908203,-0.3487520217895437,-2.235001564025872,3.914997100830078,1,0.08155397095038008,-1.4485942658309863,33.755001068115234,-1.578506664648926,34.419998168945305,2.285680550761866,33.96500015258789,0.08155397095038008
5367,2006-01-04,34.06999969482422,34.25,33.759998321533196,33.875,2196600.0,0.01037955105132693,-1.3058736940365054,-1.3000178021921511,51.648354719396075,42.58211636483826,0.16161751522850665,0.38837096821539774,-0.3799973504714558,-4.194781246900572,26.0603203810298,0.529998779296875,-0.6955460088815002,-0.2847505569458022,-1.4516337915410276,0.8821326776494232,-0.8681921742434113,0.2986910603518069,1.205135131835938,63.793076988847766,20.41169786158573,0.5834416172976122,1,0.11249923706054688,0.5375003814697266,-0.6562504768371511,-2.5850000381469656,3.8100013732910085,2,0.07513945982453052,3.092612869727389,33.720001220703125,-1.4485942658309863,33.755001068115234,-1.578506664648926,34.419998168945305,0.07513945982453052
5368,2006-01-05,34.025001525878906,34.125,33.55500030517578,34.049999237060554,1421800.0,-0.001320756364789455,5.514310626702997,-0.12819359129860056,48.56323960037731,43.768740934552895,0.314112892883891,0.3252102990098109,-0.17426892463988253,-4.088764698788687,22.925566663768894,0.5699996948242188,-0.6019689163876336,-0.25049877166748047,-1.2635865945058313,0.7625890511708704,-0.7570426830866595,0.2560451397516985,1.1575278710937482,61.206977819968635,15.680824388623286,0.506543911419177,1,0.15749740600585938,0.5824985504150391,-0.4987521171569753,-2.540001869201653,3.829998016357422,3,0.07332840029373999,-1.3058736940365054,34.06999969482422,3.092612869727389,33.720001220703125,-1.4485942658309863,33.755001068115234,0.07332840029373999
5369,2006-01-06,33.834999084472656,34.154998779296875,33.549999237060554,34.154998779296875,1146200.0,-0.005584200819557239,2.781250745058726,12.801159774145606,44.92334427806078,43.806694519921095,0.4407249600812193,0.4085710044696498,0.16548061798283697,-3.836472866401671,19.633381992951477,0.604999542236321,-0.4646335483215367,-0.35950107574463175,-1.2236093725570427,0.5046072210677792,-0.7915552241508408,0.07255307266157729,1.2586291000000003,61.18879813053167,16.604959665395228,0.4320541484062065,1,0.3474998474121094,0.7725009918212891,-0.08749961853027344,-2.349999427795403,4.56500244140625,4,0.08984782023896787,5.514310626702997,34.025001525878906,-1.3058736940365054,34.06999969482422,3.092612869727389,33.720001220703125,0.08984782023896787
5370,2006-01-09,34.40999984741211,34.44499969482422,33.71500015258789,33.735000610351555,1269200.0,0.016994259745771068,-1.0419563257270599,-2.109374627470637,54.174407535979576,44.83458514091259,-0.2691854172256285,-0.20987511623999922,-0.27788981817504776,-4.336266668017824,17.513245250525262,0.7299995422363281,-0.30314113368148554,0.23624973297118856,-0.5828695338538381,1.0553689997962152,-0.17330990044132477,0.6458093663837019,0.598283173060544,97.643108887085,49.794977029501254,0.40955963341251334,1,-0.43000030517578125,0.19750022888183594,-0.44375038146972656,-2.925000190734856,3.8499984741210938,0,0.07221739672685445,2.781250745058726,33.834999084472656,5.514310626702997,34.025001525878906,-1.3058736940365054,34.06999969482422,0.07221739672685445
5371,2006-01-10,34.060001373291016,34.220001220703125,33.775001525878906,34.21500015258789,930600.0,-0.010171417485414946,4.393905765940723,-0.22962808072473437,53.23609616798303,46.73015665860029,-0.030571126713539343,0.08875524852659566,0.2215675044775196,-3.914807829261669,16.288859744408686,0.6349983215332031,-0.26829867331153423,-0.07824878692626669,-0.8486570371829458,0.6921594633304124,-0.46345291205460626,0.3069553382020729,0.8663502897416393,56.98344976323282,5.056913260473557,0.3852041251283411,1,-0.23000144958496094,0.5474987030029297,0.2024979591369629,-2.5750017166137624,3.8799972534179616,1,0.09160301838188967,-1.0419563257270599,34.40999984741211,2.781250745058726,33.834999084472656,5.514310626702997,34.025001525878906,0.09160301838188967
5372,2006-01-11,33.814998626708984,34.139999389648445,33.5,34.06999969482422,945400.0,-0.007193268840386957,2.2404994833263316,1.645181138019295,52.376677441339105,48.49382884564205,0.1949576394216379,0.301985522390396,0.604496830136064,-3.602876059821739,15.137719859378818,0.6399993896484446,-0.3216211801090765,-0.2932514190673814,-1.0650112096653714,0.47850837153060866,-0.67913131436638,0.09262847623161719,1.0326989331812726,33.33319877606711,-21.941763465130975,0.3858798952989966,1,0.015001296997070312,0.7925014495849609,0.5262503623962402,-2.329998970031731,4.210002899169922,2,0.11296761348400497,4.393905765940723,34.060001373291016,-1.0419563257270599,34.40999984741211,2.781250745058726,33.834999084472656,0.11296761348400497
5373,2006-01-12,33.110000610351555,33.84000015258789,33.02000045776367,33.740001678466804,1348000.0,-0.020848677953237638,-1.0246871718070802,2.4705820754858667,36.54390220532235,47.419663330830616,0.8559297416607166,0.9966506084474034,1.425954073749672,-2.8308562808097655,14.822056670716904,0.8199996948242188,-0.3782491180421488,-0.959249496459968,-1.847489774521776,-0.0710092183981601,-1.4033696354908756,-0.5151293574290605,1.662189010521999,6.315803563062504,-44.24890867834392,0.4441201390309042,1,0.5924987792968821,1.49749946594239,1.154998302459724,-1.5625009536743022,4.849998474121101,3,0.14406524825832756,2.2404994833263316,33.814998626708984,4.393905765940723,34.060001373291016,-1.0419563257270599,34.40999984741211,0.14406524825832756
5374,2006-01-13,33.435001373291016,33.59999847412109,33.049999237060554,33.110000610351555,1041600.0,0.009815788491343458,-1.471887188718887,-0.5158733522655021,33.662384259782286,46.551288522448,0.4207610991029824,0.6465157403772537,1.161532238790599,-3.0939292234189395,14.155285480477975,0.5499992370605327,-0.3180982414549831,-0.5972488403320284,-1.5275934279325512,0.33309574726849434,-1.0624211341322862,-0.1320765465317706,1.2647006261265048,29.122886857357017,-14.757281576803308,0.4651722938002609,1,0.2674980163574219,0.9649982452392578,0.9324989318847656,-1.8600015640258718,5.474998474121094,4,0.13219673956634415,-1.0246871718070802,33.110000610351555,2.2404994833263316,33.814998626708984,4.393905765940723,34.060001373291016,0.13219673956634415
5375,2006-01-17,33.189998626708984,33.514999389648445,32.904998779296875,33.25,1058000.0,-0.007327732511407836,1.06779814437653,-0.18461917673157102,34.30581300298191,45.49269102346915,0.6450206880877403,0.8421544156067498,1.4387584327550655,-2.77837401187999,12.917335833758765,0.6100006103515696,-0.2587152589041182,-0.783501434326169,-1.7719561118474516,0.20495324319511354,-1.2777287730868139,-0.2892740955655242,1.4401152561107438,21.672951961011837,-18.196021970171397,0.4942273387606415,1,0.4850006103515625,1.1125011444091797,1.2175016403198242,-1.567499160766598,5.450000762939453,1,0.1569750863134196,-1.471887188718887,33.435001373291016,-1.0246871718070802,33.110000610351555,2.2404994833263316,33.814998626708984,0.1569750863134196
5376,2006-01-18,33.78499984741211,34.0,32.825000762939446,33.255001068115234,1643000.0,0.0179271239928378,1.4479174117254516,-8.833110814419225,47.0829074172265,44.98541910100586,0.06728485564620712,0.2459821049834403,0.865183398095823,-3.300802170727735,11.950618546337969,1.174999237060554,-0.28869922784113555,-0.1797502517700167,-1.171799847591906,0.8122993440518727,-0.6757750496809649,0.31627454614093153,0.7416071291962467,73.00380889942218,31.492958309415364,0.49602479791094556,1,-0.14999961853027344,0.3299999237060547,1.0562505722045898,-2.162500381469723,5.209999084472663,2,0.13245518704549797,1.06779814437653,33.189998626708984,-1.471887188718887,33.435001373291016,-1.0246871718070802,33.110000610351555,0.13245518704549797
5377,2006-01-19,34.24499893188477,34.580001831054695,33.720001220703125,33.799999237060554,1401600.0,0.01361548280450564,-1.8429973013190315,0.8396239995393563,52.6717451664709,45.441919719460714,-0.4082074216462672,-0.18075488212764412,0.44110174421373927,-3.6909639009645616,11.618893230311656,0.8600006103515696,-0.22058041952845997,0.2532489776611371,-0.7384281562043142,1.2449261115265884,-0.24258958927158858,0.7490875445938627,-1.4199981689453267,80.91152733430003,35.13747414294887,0.4958385669327241,1,-0.5424976348877024,-0.12999916076660867,0.6750011444091726,-2.6224994659423864,4.930000305175774,3,0.10789895780618264,1.4479174117254516,33.78499984741211,1.06779814437653,33.189998626708984,-1.471887188718887,33.435001373291016,0.10789895780618264
5378,2006-01-20,33.639999389648445,34.830001831054695,33.549999237060554,34.09000015258789,1389000.0,-0.0176667998571034,-3.0634934090621018,-1.011238363022255,42.76438898309659,45.202035797798025,0.15247020024472846,0.4546427282948784,1.0562251816059245,-3.0107129728561333,11.924705279862739,1.2800025939941406,-0.1811154448949992,-0.3562505722045799,-1.3402747018714578,0.627773557462298,-0.8482626370380189,0.13576149262885906,-0.8149986267089986,40.64828890465967,-5.6439119797869,0.4920120648334396,1,0.1875019073486257,0.47500038146971946,1.3112506866455007,-2.0174999237060582,5.255001068115227,4,0.13035083875714326,-1.8429973013190315,34.24499893188477,1.4479174117254516,33.78499984741211,1.06779814437653,33.189998626708984,0.13035083875714326
5379,2006-01-23,33.290000915527344,33.85499954223633,33.05500030517578,33.834999084472656,1153000.0,-0.010404235448018495,1.7350444070581792,1.211104988767874,45.41871839721105,44.22918144904597,0.46603978037636296,0.7447714690573548,1.4036237933281512,-2.5938397462922396,11.04135207305509,0.7999992370605469,-0.23195131524152401,-0.6439990997314453,-1.6419419022394095,0.3539437027765189,-1.1429705009854274,-0.14502769847746322,-0.38480010986328494,23.19201520550857,-27.614467385459402,0.49897140125398315,1,0.5375003814697266,0.8249988555908203,1.5987491607666016,-1.6675014495849574,6.284999847412109,0,0.14028230821607157,-3.0634934090621018,33.639999389648445,-1.8429973013190315,34.24499893188477,1.4479174117254516,33.78499984741211,0.14028230821607157
5380,2006-01-24,34.415000915527344,34.665000915527344,33.150001525878906,33.18000030517578,1693600.0,0.03379393118235896,-1.3397707054401489,-2.2660637791527845,55.636655244233374,44.49591023529601,-0.7355244709539264,-0.4568115918175124,0.2735687383187013,-3.6447442480365986,10.222755934245015,1.5149993896484375,-0.23454389241376816,0.5147508621215806,-0.3561495885519008,1.385651312795062,0.07930063678484345,0.9502010874583178,-1.432808068847656,79.30171100021099,25.67475794343757,0.4354502253367403,1,-0.5874996185302734,-0.3000011444091797,0.47374916076660156,-2.7925014495849574,5.159999847412109,1,0.13061161738504312,1.7350444070581792,33.290000915527344,-3.0634934090621018,33.639999389648445,-1.8429973013190315,34.24499893188477,0.13061161738504312
5381,2006-01-25,33.97999954223633,34.59999847412109,33.630001068115234,34.35499954223633,1253200.0,-0.01263987684785306,1.2427741076232597,-0.30364357463212127,49.27999921875048,44.1518348772306,-0.34985585932473384,-0.0869104315203657,0.6933592399358233,-3.1429333114672815,9.1046488633595,0.9699974060058523,-0.20944053036787125,0.11824951171875142,-0.6573468361126302,0.8938458595501331,-0.2695486621969394,0.5060476856344422,-0.9249992370605469,52.112588275242324,-0.21898274377475246,0.3877981739156909,1,-0.1524982452392578,0.13500022888183594,0.9087505340576172,-2.3575000762939418,5.630001068115234,2,0.13713949117685664,-1.3397707054401489,34.415000915527344,1.7350444070581792,33.290000915527344,-3.0634934090621018,33.639999389648445,0.13713949117685664
5382,2006-01-26,35.19499969482422,35.220001220703125,34.290000915527344,34.35499954223633,1300800.0,0.03575633222353858,1.0898808018550505,-2.2400004069010415,57.88407853540413,46.522965580573015,-1.5069932472535754,-1.27887561326812,-0.5099906729302432,-4.280745906577941,8.970331405380785,1.2400016784667969,-0.2597587359409488,1.2769996643066435,0.30061896365815244,2.2533803649551345,0.788809313982398,1.765190014630889,-2.0689993286132804,98.84519559785883,45.66849727438718,0.48819035032424707,1,-1.1724987030029297,-1.0799999237060547,-0.30624961853027344,-3.5725002288818324,4.055000305175781,3,0.10796986134423481,1.2427741076232597,33.97999954223633,-1.3397707054401489,34.415000915527344,1.7350444070581792,33.290000915527344,0.10796986134423481
5383,2006-01-27,35.67499923706055,36.36000061035156,35.02000045776367,35.20000076293945,1444600.0,0.013638288006773802,-2.209584722920188,0.565474271234009,61.932551625797586,49.664095287908054,-1.7711387376241419,-1.7119714389201164,-0.9715550378412701,-4.678146875638255,9.479239065202352,1.3400001525878906,-0.2668184491551955,1.671499252319336,0.4177134986312936,2.9252850060073783,1.0446063754753183,2.2983921291633536,-2.4233588195800806,79.27378789592629,25.9906567841918,0.6268928768440208,1,-1.082498550415039,-1.082498550415039,-0.8899993896484375,-4.0524997711181605,3.240001678466797,4,0.09810792080870079,1.0898808018550505,35.19499969482422,1.2427741076232597,33.97999954223633,-1.3397707054401489,34.415000915527344,0.09810792080870079
5384,2006-01-30,36.09500122070313,36.5,35.71500015258789,35.71500015258789,1325400.0,0.011773006100201044,-3.131566531144908,0.8000048185804611,61.151558268900914,52.646955873010164,-1.9826346253854439,-2.108137594398741,-1.350936333224368,-5.0124291131725585,9.479008679005823,0.8250007629394531,-0.23526551103659443,2.007751083374032,0.44991697132631003,3.565585195421754,1.2288340273501674,2.7866681393978965,-2.5946919877929773,87.91047869348289,38.576371933203205,0.7789170560238624,1,-1.4325008392334055,-1.4325008392334055,-1.4450016021728587,-4.472501754760746,2.584999084472649,0,0.07757304730203285,-2.209584722920188,35.67499923706055,1.0898808018550505,35.19499969482422,1.2427741076232597,33.97999954223633,0.07757304730203285
5385,2006-01-31,36.77000045776367,36.77000045776367,35.46500015258789,36.16999816894531,1727200.0,0.018700629290279158,3.3499844233789187,1.5789489534708332,67.19541500782296,54.88167893863199,-2.3427739260614544,-2.6832509328519905,-1.9901738121302657,-5.595875399503523,9.794801013956969,1.3050003051757812,-0.015791323099719534,2.5320003509521456,0.5767228719252131,4.487277829979078,1.5543616114386793,3.509639090465612,-2.969722148144534,100.0,49.500557734731586,0.9776387395134658,1,-1.8575000762939453,-1.9724998474121094,-2.2950010299682617,-5.1475009918212855,2.7350006103515554,1,0.07628502230773093,-3.131566531144908,36.09500122070313,-2.209584722920188,35.67499923706055,1.0898808018550505,35.19499969482422,0.07628502230773093
5386,2006-02-01,36.47000122070313,36.97999954223633,36.24499893188477,36.72000122070313,1235800.0,-0.008158804278643905,-1.0999880110298321,-0.4166650772155359,66.72969208884325,56.44367304111781,-1.8124527233847445,-2.2837544228329634,-1.6853696852385482,-5.197234476985848,11.142308445283655,0.7350006103515554,0.20716988949842374,2.09450111389161,-0.08169323314519517,4.270695460928415,1.006403940373211,3.182598287410009,-2.313356253306651,81.04094491092208,27.198149211047685,1.088097173518402,2,-1.4525012969970774,-1.5675010681152415,-1.9650020599365234,-4.847501754760746,3.854999542236321,2,0.08513845457382896,3.3499844233789187,36.77000045776367,-3.131566531144908,36.09500122070313,-2.209584722920188,35.67499923706055,0.08513845457382896
5387,2006-02-02,36.63000106811523,37.3849983215332,36.415000915527344,36.45000076293945,2017400.0,0.004387163204186306,-6.759979248046875,-0.7200012207030966,73.81596029412904,59.893847631232525,-1.7864234553233018,-2.363299361092359,-1.8442479757906085,-5.257379340671129,12.462215362871026,0.9699974060058594,0.46883264779331313,2.12650089263915,-0.2645753879283035,4.517577173206604,0.9309627523554269,3.3220390329228735,-2.078086460241167,68.0761972353498,7.881932642951412,1.1955381402837266,2,-1.410001754760735,-1.5250015258788991,-2.0537519454955984,-5.007501602172841,4.139999389648445,3,0.08135406648487087,-1.0999880110298321,36.47000122070313,3.3499844233789187,36.77000045776367,-3.131566531144908,36.09500122070313,0.08135406648487087
5388,2006-02-03,36.52000045776367,36.67499923706055,36.18000030517578,36.38999938964844,1753800.0,-0.003003019578050381,1.250002167448393,0.7222269317170632,71.49824231584728,62.79157251108099,-1.3688854424076027,-2.1679475641072443,-1.7400225128058509,-5.0533768559699475,13.965684891704955,0.4949989318847656,0.6254141653767391,1.8917503356933594,-0.6498189640186283,4.433319635405347,0.6209656858373691,3.1625349855493496,-1.5147924557041463,54.94798496372061,-8.797524066858912,1.2707846498559932,2,-1.2525005340576172,-1.4150009155273438,-1.943751335144043,-4.8975009918212855,5.084999084472656,4,0.0747535462217106,-6.759979248046875,36.63000106811523,-1.0999880110298321,36.47000122070313,3.3499844233789187,36.77000045776367,0.0747535462217106
5389,2006-02-06,36.875,36.915000915527344,36.15499877929688,36.40499877929688,979000.0,0.009720688329314164,1.7636287973366367,3.61536430059562,75.29170521945905,64.97546695277273,-1.2984162779825539,-2.4069247308651,-2.118229394785928,-5.310876867817058,15.57610263322119,0.7600021362304616,0.7368083956623366,2.094749832153319,-0.6057193834846544,4.795219047791292,0.7445152243343287,3.444984439972309,-1.489025546824685,73.43756208823086,4.189630842932161,1.350234607818987,2,-1.3675003051757812,-1.7700004577636719,-2.298750877380371,-5.252500534057614,4.8300018310546875,0,0.05532205872616536,1.250002167448393,36.52000045776367,-6.759979248046875,36.63000106811523,-1.0999880110298321,36.47000122070313,0.05532205872616536
5390,2006-02-07,36.89500045776367,37.25,36.775001525878906,36.875,1999200.0,0.0005423852952859409,-3.3182188621664266,0.0425540549314986,73.1743743270271,67.63039752035903,-1.038883287469254,-2.3517870007658246,-2.150238823066047,-5.234906253173577,17.021602922449386,0.47499847412109375,0.9789584229182537,1.9905002593994112,-0.8625999385990468,4.843600457397869,0.5639501604001822,3.4170503583986402,-1.1891821856510916,60.16276047724028,-8.254404084356196,1.4265500989992301,2,-1.0575008392333984,-1.7900009155273438,-2.318751335144043,-5.2725009918212855,4.674999237060547,1,0.04838053463247749,1.7636287973366367,36.875,1.250002167448393,36.52000045776367,-6.759979248046875,36.63000106811523,0.04838053463247749
5391,2006-02-08,37.18000030517578,37.47999954223633,36.63999938964844,36.915000915527344,1575000.0,0.007724619701207747,-1.0613438927581818,13.24966622162884,72.45601715242039,69.24950181113861,-0.9188546621346632,-2.520275481210845,-2.444505841925576,-5.42178244565784,18.59929925701846,0.8400001525878906,1.2625485390155262,2.119500160217285,-0.8767733610593211,5.1157736814938914,0.621363399578982,3.6176369208555883,-1.2055132251559044,77.35856118339026,10.087202734325345,1.4981367606383023,2,-0.9300003051757812,-2.0275001525878906,-2.616250991821289,-5.557500839233395,4.25,2,0.06253364023280517,-3.3182188621664266,36.89500045776367,1.7636287973366367,36.875,1.250002167448393,36.52000045776367,0.06253364023280517
5392,2006-02-09,37.6349983215332,38.084999084472656,37.05500030517578,37.05500030517578,1576400.0,0.012237708784905044,-2.5517320757943476,2.1886768008291586,81.28425984398277,71.39969161315919,-1.1078417941259673,-2.8189438303248053,-2.8975498212908235,-5.776052718288419,20.770901659310606,1.029998779296875,1.4270438602870072,2.383498191833496,-0.7617909594208712,5.528787343087863,0.8108536162063089,3.9561427674606833,-1.3895189983143652,76.68390198008443,5.7951955239028194,1.5726445756271852,2,-0.8599987030029297,-2.1799983978271484,-3.2399988174438477,-6.012498855590817,3.875,3,0.07147608772091107,-1.0613438927581818,37.18000030517578,-3.3182188621664266,36.89500045776367,1.7636287973366367,36.875,0.07147608772091107
5393,2006-02-10,37.88000106811523,37.935001373291016,36.875,37.57500076293945,1639400.0,0.006509970971404044,4.108429083555474,0.5258643936254753,86.54457210716394,74.22113759518842,-1.1255340242047964,-2.833544632189799,-3.1414185816086757,-5.911733078263058,22.882646239378737,1.0600013732910156,1.704449296187704,2.390000915527338,-0.7947112514972048,5.574713082551881,0.7976448320150666,3.9823569990396095,-1.2666177926456257,89.37834280089615,11.94176771592474,1.5923560835122723,2,-1.1050014495849538,-2.4250011444091726,-3.485001564025872,-6.172501564025868,3.599998474121101,4,0.07629354034208435,-2.5517320757943476,37.6349983215332,-1.0613438927581818,37.18000030517578,-3.3182188621664266,36.89500045776367,0.07629354034208435
5394,2006-02-13,37.85499954223633,38.084999084472656,37.59000015258789,37.86000061035156,1257200.0,-0.0006600191439789516,1.1758289666736532,-0.01639692823373478,83.20459353991133,75.9999352098649,-0.9215309279792123,-2.5933942687241824,-3.104750534986941,-5.772772249072389,25.142782214230998,0.4949989318847656,1.8365064557194373,2.1439994812011705,-1.05368859735362,5.341687559755961,0.5451554419237752,3.7428435204785657,-0.9799995422363281,84.08307330028141,6.598119472351854,1.5988440392773957,2,-0.7350006103515625,-2.3999996185302734,-3.4600000381469727,-5.9224996566772425,3.7150001525878906,0,0.09906221226646639,4.108429083555474,37.88000106811523,-2.5517320757943476,37.6349983215332,-1.0613438927581818,37.18000030517578,0.09906221226646639
5395,2006-02-14,38.400001525878906,38.96500015258789,37.06999969482422,37.875,2846800.0,0.014397093917132286,1.290032453762608,-104.97787948131197,91.77691901094902,78.78296042343221,-1.3533176630759698,-2.8754908729875908,-3.6373153244715866,-6.199967827071362,27.52103257931249,1.8950004577636719,1.9206467460284742,2.4285013198852567,-0.7532829234306533,5.610285563201167,0.8376091982272982,4.019393441543215,-0.31500244140625,75.69899177174172,-4.789041017466857,1.590892121657956,2,-0.8400020599365234,-2.5050010681152344,-4.005002021789551,-6.027502059936523,2.6399993896484375,1,0.08606771286059578,1.1758289666736532,37.85499954223633,4.108429083555474,37.88000106811523,-2.5517320757943476,37.6349983215332,0.08606771286059578
5396,2006-02-15,38.2599983215332,38.31999969482422,37.349998474121094,38.165000915527344,2487200.0,-0.003645916634960278,8.023260765422899,0.18094691410053332,86.35816094825181,80.17653827389029,-1.0423114158323088,-2.5118249759711304,-3.4856005742538585,-5.942814208182092,30.409196634731927,1.0500030517578125,1.9930702960242428,2.0647481918334947,-1.0989597044538044,5.228456088120794,0.4828942436898487,3.6466021399771407,-1.1899986267089844,66.26785743619509,-11.406618747257298,1.5818539481436489,2,-0.6999988555908203,-2.3649978637695312,-3.9662485122680664,-5.76249885559082,3.2849998474121094,2,0.08651336953739763,1.290032453762608,38.400001525878906,1.1758289666736532,37.85499954223633,4.108429083555474,37.88000106811523,0.08651336953739763
5397,2006-02-16,37.93999862670898,38.70500183105469,37.40499877929688,38.39500045776367,1911800.0,-0.008363818841155779,1.4186000298077268,-4.789623740111708,77.92842117938372,80.891002592061,-0.5776978912605912,-2.003533969509334,-3.145115846812608,-5.50753309561852,32.813533143705584,1.3000030517578054,1.9512577223564165,1.5599985122680593,-1.555362167970742,4.6753591925068605,0.002318172148655151,3.1176788523874635,-0.8699989318847585,50.95686837105104,-25.419985712034595,1.5576803401194015,2,-0.37999916076659446,-2.0449981689453054,-3.7212486267089773,-5.259999275207512,3.5050010681152415,3,0.0919873960145563,8.023260765422899,38.2599983215332,1.290032453762608,38.400001525878906,1.1758289666736532,37.85499954223633,0.0919873960145563
5398,2006-02-17,38.025001525878906,38.18000030517578,37.42499923706055,38.084999084472656,1392800.0,0.002240456042349237,5.040008544921875,0.13186223548743883,75.94080260219175,80.96312452347574,-0.4769187619299018,-1.837383193796775,-3.218862188246163,-5.4794220416542885,35.06365213884992,0.7550010681152344,1.942206692199008,1.4257513046264663,-1.4883886798350616,4.339891289087994,-0.03131868760429768,2.88282129685723,-0.8896017456054679,50.39586281586994,-23.509084098813652,1.457069992230765,2,-0.2225017547607422,-2.1300010681152344,-3.8062515258789062,-5.212502479553223,4.125,4,0.09165014216455702,1.4186000298077268,37.93999862670898,8.023260765422899,38.2599983215332,1.290032453762608,38.400001525878906,0.09165014216455702
5399,2006-02-21,37.959999084472656,38.60499954223633,37.849998474121094,38.09500122070313,1250800.0,-0.0017094658460963252,-3.253486922696697,2.250127161749864,69.13173656367042,80.51394254976945,-0.27024272528418436,-1.480482672215821,-3.138129598898672,-5.306443105919129,38.21138428419395,0.7550010681152344,1.8714337025323715,1.127248954772952,-1.3920687740594317,3.646566683605336,-0.1324099096432363,2.3869078191891404,-0.7618152221679679,46.965655654708584,-22.661962866405915,1.259658864416191,2,-0.1574993133544922,-2.0649986267089844,-3.804999351501465,-5.147500038146973,5.555000305175781,1,0.09272920291516851,5.040008544921875,38.025001525878906,1.4186000298077268,37.93999862670898,8.023260765422899,38.2599983215332,0.09272920291516851
5400,2006-02-22,38.90999984741211,39.474998474121094,37.974998474121094,38.01499938964844,1690400.0,0.025026364221595765,-2.076915853844619,-6.629528115286456,82.44667305829068,81.6240154281995,-1.010636457205294,-2.188677597393479,-4.040726875729767,-6.143683216645073,40.78649804033753,1.5149993896484375,1.865665420547387,1.8524997711181612,-0.558321141550671,4.2633206837869935,0.6470893147837486,3.057910227452574,-1.6515432663574217,73.41182933134192,5.011959863500067,1.2054104563344157,2,-0.7350006103515625,-2.760000228881836,-4.858750343322754,-5.8125,4.049999237060547,2,0.06836288506408272,-3.253486922696697,37.959999084472656,5.040008544921875,38.025001525878906,1.4186000298077268,37.93999862670898,0.06836288506408272
5401,2006-02-23,38.63999938964844,39.060001373291016,38.52000045776367,38.84500122070313,1083600.0,-0.00693910200006409,-1.4269720712534504,-0.22905220804794948,75.96887533871346,81.03341714983623,-0.5718967676885427,-1.6355151083285477,-3.7237099080731895,-5.768053581427409,43.50077414367834,0.5400009155273438,1.797442871221044,1.3494993209838881,-0.6794899325642234,3.3784885745319997,0.3350046942098359,2.3639939477579404,-1.248550295009764,59.66187403020048,-8.416288933444022,1.0144946267740556,2,-0.4650001525878906,-2.489999771118164,-4.651249885559082,-5.430000305175774,4.555000305175781,3,0.06211184171296491,-2.076915853844619,38.90999984741211,-3.253486922696697,37.959999084472656,5.040008544921875,38.025001525878906,0.06211184171296491
5402,2006-02-24,38.99499893188477,39.10499954223633,38.47999954223633,38.63000106811523,1503000.0,0.00918735889865041,1.136755480783025,-1.7804614812058133,80.0727895684354,80.31433020108862,-0.7975650069656481,-1.7826277288937362,-4.015153988903471,-6.01588396342634,45.76100397015127,0.625,1.7789740297223986,1.5144989013671974,-0.39652080192081485,3.4255186046552097,0.5589890497231877,2.470008753011207,-1.4785368744771574,76.58537946947811,6.563522163048788,0.9555098516440073,2,-0.7224998474121165,-2.7299995422363352,-5.119998931884773,-4.807498931884773,4.49000167846679,4,0.06539298132857496,-1.4269720712534504,38.63999938964844,-2.076915853844619,38.90999984741211,-3.253486922696697,37.959999084472656,0.06539298132857496
5403,2006-02-27,39.17499923706055,39.26499938964844,38.900001525878906,39.040000915527344,1528800.0,0.004615984359691794,1.3174568574023615,0.3698605798373636,79.18770471248999,79.86800922026401,-0.8655763984714042,-1.7781385114022186,-4.111271879696531,-6.090492377727074,47.250444981260806,0.36499786376953125,1.7628703538366182,1.5194992065429673,-0.33556367512564833,3.374562088211583,0.5919677657086595,2.447030647377275,-1.5410249946501224,81.53850848858173,11.455125779348549,0.9275314408343085,2,-0.9025001525878906,-2.9099998474121094,-5.26624870300293,-4.5774993896484375,4.709999084472656,0,0.057945130873575,1.136755480783025,38.99499893188477,-1.4269720712534504,38.63999938964844,-2.076915853844619,38.90999984741211,0.057945130873575
5404,2006-02-28,38.89500045776367,39.125,38.61000061035156,39.02000045776367,2197200.0,-0.007147384422460656,2.074631624496117,-0.9259374381870072,73.80945460886751,77.8716242866994,-0.47219579329233596,-1.3466592238407316,-3.75810262521712,-5.701189114899485,48.506104215422965,0.5649986267089844,1.6449900463098288,1.0995004653930636,-0.6808118601522821,2.8798127909384093,0.20934430262038717,1.98965662816574,-1.1505647614506103,61.333465576171875,-9.591520780465956,0.8901561627726745,2,-0.4825019836425781,-2.6300010681152344,-4.923749923706055,-4.2975006103515625,5.834999084472656,1,0.08368687568598587,1.3174568574023615,39.17499923706055,1.136755480783025,38.99499893188477,-1.4269720712534504,38.63999938964844,0.08368687568598587
5405,2006-03-01,39.57500076293945,39.74499893188477,38.84000015258789,38.94499969482422,1194200.0,0.01748297460271786,-1.154758606909159,-5.040008544921875,76.06086895160453,76.72748073151638,-1.0817523145154198,-1.903325723812685,-4.361647459276611,-6.257160969570158,49.75157062294676,0.9049987792968821,1.4887922377821496,1.6392507553100586,-0.24009707388330526,3.5185985845034224,0.6995768407133767,2.5789246699067405,-1.7267312999579119,86.5614030855332,15.770679028739892,0.9396739145966833,3,-1.0000019073486257,-3.127500534057617,-5.603750228881836,-4.977500915527344,5.8899993896484375,2,0.09955776502217151,2.074631624496117,38.89500045776367,1.3174568574023615,39.17499923706055,1.136755480783025,38.99499893188477,0.09955776502217151
5406,2006-03-02,39.57500076293945,39.73500061035156,39.30500030517578,39.38999938964844,1284400.0,0.0,-1.4225400543729383,0.29365247561322666,73.4298982750995,76.22764485326257,-0.978502800268096,-1.7484223801111227,-4.2705592002990045,-6.124129280863151,50.91736706088069,0.43000030517578125,1.4074020749504257,1.4840007781982436,-0.3985186240497214,3.3665201804462086,0.5427410770742611,2.425260479322226,-1.574992942445654,86.5614030855332,15.833862257126398,0.9412597011239823,3,-0.9900016784667969,-2.887500762939453,-5.603750228881836,-4.977500915527344,5.799999237060547,3,0.08553375252750794,-1.154758606909159,39.57500076293945,2.074631624496117,38.89500045776367,1.3174568574023615,39.17499923706055,0.08553375252750794
5407,2006-03-03,39.61000061035156,40.31499862670898,38.93999862670898,39.29499816894531,1400800.0,0.0008843928423845071,-1.6829228353020491,1.7027032599954637,72.01010649088703,75.79090084089539,-0.8400399208595601,-1.6324160206187344,-4.203965463534175,-6.032047932575281,51.96982805114825,1.375,1.2254427170506261,1.3700006484985323,-0.4972941511557849,3.2372954481528495,0.4363532486713737,2.303648048325691,-1.4703935009464857,58.651094629213475,-9.315835808782282,0.9336473998271573,3,-0.5275020599365234,-2.3075008392333984,-5.638750076293945,-5.012500762939453,5.649997711181641,4,0.09050742310606696,-1.4225400543729383,39.57500076293945,-1.154758606909159,39.57500076293945,2.074631624496117,38.89500045776367,0.09050742310606696
5408,2006-03-06,39.25,39.59000015258789,38.875,39.48500061035156,1088200.0,-0.009088629255347258,2.213486035626725,-0.7460279015694633,66.35400837352987,75.4822643753242,-0.3218448915045684,-1.1145475014405548,-3.739462906528985,-5.547046729792115,53.41491882313786,0.7350006103515625,1.127475948157354,0.8735000610351591,-0.8586302844208333,2.6056304064911515,0.007434888307166432,1.7395652337631518,-0.892853738864531,37.536664764909375,-27.218850892197523,0.8660651727279953,3,-0.10500144958496094,-1.5825004577636719,-5.181249618530273,-4.652500152587891,6.069999694824219,0,0.10789810472233285,-1.6829228353020491,39.61000061035156,-1.4225400543729383,39.57500076293945,-1.154758606909159,39.57500076293945,0.10789810472233285
5409,2006-03-07,38.915000915527344,39.17499923706055,38.66999816894531,39.13000106811523,1143200.0,-0.008535008521596388,2.311520518304504,0.9148918901369738,56.35016500532455,72.58265236943909,0.18200738503154668,-0.6523255758037578,-3.333454362231322,-5.091238787273753,54.612245208460884,0.5800018310546875,1.0975016483303648,0.4365009307861314,-1.158142063948354,2.0311439255206167,-0.3608205665811113,1.233822428153374,-0.36206941783452606,14.893779842171357,-46.474905831611096,0.7973214973672423,3,0.4824981689453125,-1.0250015258789062,-4.322500228881836,-4.317501068115234,6.634998321533203,1,0.12771417934164297,2.213486035626725,39.25,-1.6829228353020491,39.61000061035156,-1.4225400543729383,39.57500076293945,0.12771417934164297
5410,2006-03-08,38.68000030517578,38.90999984741211,38.185001373291016,38.775001525878906,1494000.0,-0.0060388180604614705,2.9726176292301583,0.441865829208155,55.06025835118883,70.25947270415857,0.4257206337259305,-0.29169602382619075,-3.046603014491126,-4.7337331421254945,55.29866586436597,0.7299995422363281,1.0810932466237233,0.11225032806396484,-1.2984255261987343,1.522926182326664,-0.5930875990673883,0.817588255195318,1.634998321533196,23.239416440112834,-35.96007584873067,0.705337927131351,3,0.5699996948242188,-0.7900009155273438,-4.017499923706055,-4.017499923706055,7.384998321533196,2,0.15641156125458955,2.311520518304504,38.915000915527344,2.213486035626725,39.25,-1.6829228353020491,39.61000061035156,0.15641156125458955
5411,2006-03-09,39.50500106811523,39.65499877929688,38.525001525878906,38.81499862670898,1227200.0,0.021328871676070005,1.2828276600827164,-7.263090266623836,66.8098849282379,68.78581663302552,-0.2946630134357022,-0.9840346098512285,-3.7981365111219247,-5.421405916154541,56.0373319686154,1.1299972534179759,1.143119454048417,0.8210010528564382,-0.4876615240392326,2.129663629752109,0.16666976440860282,1.4753323413042736,0.7673976135253895,61.97189656963341,1.658312867014466,0.6543312884478352,3,-0.25500106811522727,-1.2700023651122976,-4.650000572204583,-4.707500457763665,5.29499816894532,3,0.15086695160940078,2.9726176292301583,38.68000030517578,2.311520518304504,38.915000915527344,2.213486035626725,39.25,0.15086695160940078
5412,2006-03-10,40.32500076293945,40.70000076293945,39.32500076293945,39.6150016784668,1995000.0,0.020756857933261763,-1.1317814327874476,1.0289805395842548,71.33578728864362,67.91338136370925,-1.0126530410829488,-1.6782160994462885,-4.511703939474046,-6.099911076569647,56.62872379573184,1.375,1.0828747739744884,1.5065006256103501,0.10233295609707227,2.910668295123628,0.8044167908537077,2.2085844603669926,-2.1399993896484375,85.08945960211864,22.549708164735506,0.7020838347566405,3,-0.8824996948242188,-1.897500991821289,-5.3650007247924805,-5.4225006103515625,5.104999542236328,4,0.12523246476170513,1.2828276600827164,39.50500106811523,2.9726176292301583,38.68000030517578,2.311520518304504,38.915000915527344,0.12523246476170513
5413,2006-03-13,40.77000045776367,40.82500076293945,40.33000183105469,40.40499877929688,1042600.0,0.011035330103036145,1.0841959861547235,0.5140875339830764,74.35009662356346,67.97345269867547,-1.3495255409078055,-1.9980438135287102,-4.839521062761399,-6.400749298031897,57.58933580943426,0.5,1.0851666412211074,1.8070003509521513,0.2258295200311693,3.3881711818731333,1.0164149354916603,2.5975857664126423,-2.534699096679688,97.91665462532151,32.02688086172779,0.7905854154604905,3,-1.2649993896484375,-2.280000686645508,-5.607501029968262,-5.665000915527344,4.459999084472656,0,0.11012994391356501,-1.1317814327874476,40.32500076293945,1.2828276600827164,39.50500106811523,2.9726176292301583,38.68000030517578,0.11012994391356501
5414,2006-03-14,41.60499954223633,41.790000915527344,40.625,40.79499816894531,2338200.0,0.020480722960444675,-1.026092581228335,2.219171639685254,73.82847282558836,67.72540868467368,-1.966481616790773,-2.6748379346960434,-5.559886952758028,-7.078641523567448,58.64820433204277,1.1650009155273438,1.0597257225339902,2.4544994354248075,0.5668748379716106,4.342124032878004,1.510687136698209,3.398311734151406,-3.266110205078128,94.86819981185762,28.69354155325989,0.9438122987265976,3,-1.6174983978271484,-2.6324996948242188,-6.418749809265137,-6.5,3.7550010681152344,1,0.08929215703551496,1.0841959861547235,40.77000045776367,-1.1317814327874476,40.32500076293945,1.2828276600827164,39.50500106811523,0.08929215703551496
5415,2006-03-15,41.70500183105469,42.24499893188477,41.38000106811523,41.79499816894531,1476400.0,0.002403612304257896,-1.337838813110218,-0.11110640161629862,77.93985506238438,68.226514994372,-1.9361790497578966,-2.650431549813888,-5.520292399555885,-7.026066638382865,59.30113471759147,0.8649978637695455,1.0410880635867485,2.389251708984375,0.22052998809400037,4.55797342987475,1.3048908485391877,3.4736125694295623,-3.159045799194338,85.48393878021876,17.72184195241637,1.0843608604451864,3,-1.4900016784667969,-2.262502670288086,-6.398752212524414,-6.600002288818359,3.3199996948242188,2,0.092195114187545,-1.026092581228335,41.60499954223633,1.0841959861547235,40.77000045776367,-1.1317814327874476,40.32500076293945,0.092195114187545
5416,2006-03-16,41.56999969482422,42.0,41.5,41.77000045776367,1121200.0,-0.0032370730200985687,-1.941175150624376,2.2223211258053577,74.45393348302295,68.49805132683154,-1.663344529424073,-2.3765866938738185,-5.243255651125587,-6.738202390805654,59.98935027250116,0.5,1.067919957741644,2.088749504089357,-0.24002495810982083,4.417523966288535,0.924362272989768,3.2531367351889457,-2.7281202309619133,76.88357327619974,9.81465922153545,1.1643872310995897,3,-1.3549995422363281,-2.127500534057617,-6.098750114440918,-6.465000152587891,3.729999542236328,3,0.10813083870299911,-1.337838813110218,41.70500183105469,-1.026092581228335,41.60499954223633,1.0841959861547235,40.77000045776367,0.10813083870299911
5417,2006-03-17,41.43000030517578,41.75,41.349998474121094,41.57500076293945,1739400.0,-0.0033677986691413864,-1.6229253955349885,0.7249995231646608,71.57894813693188,69.07860018943177,-1.3835204419876206,-2.067732891257208,-4.971203231591929,-6.456578454627667,60.40561531081383,0.40000152587890625,1.0237198388008864,1.7742500305175781,-0.590994805775118,4.139494866810274,0.5916276123712265,2.9568724486639297,-2.3158712838716795,57.44126054521348,-7.4752467606699895,1.1826224181463483,3,-1.2150001525878906,-1.8700008392333984,-5.728750228881836,-6.277500152587891,3.8149986267089915,4,0.08134199630850003,-1.941175150624376,41.56999969482422,-1.337838813110218,41.70500183105469,-1.026092581228335,41.60499954223633,0.08134199630850003
5418,2006-03-20,41.5099983215332,41.70000076293945,41.36999893188477,41.5,1030200.0,0.0019309200040587005,-1.4444538634341455,-0.06895372392202258,76.01987134035896,71.2641231155467,-1.239579370576628,-1.9744900647369903,-4.914045339290944,-6.400393843773777,60.84437582904444,0.3300018310546804,1.0148295890675598,1.6799982070922823,-0.6928727654485485,4.052869179633113,0.49356272082186337,2.8664336933627013,-2.1453997073826443,54.62956203949839,-10.296510358122369,1.1864354862704156,3,-1.2949981689453125,-1.9499988555908203,-5.394998550415039,-6.054998397827148,3.1850013732910156,0,0.09443512749093719,-1.6229253955349885,41.43000030517578,-1.941175150624376,41.56999969482422,-1.337838813110218,41.70500183105469,0.09443512749093719
5419,2006-03-21,41.47999954223633,41.9900016784668,41.20000076293945,41.47999954223633,1701200.0,-0.000722688039264785,-1.8214441416893732,0.0,71.77141462053572,73.12091825658524,-0.9023657818517563,-1.7573612930226545,-4.738286098337582,-6.238992006546226,61.12331693229278,0.7900009155273438,1.0223897761209813,1.4739994049072251,-0.836208067984046,3.7842068777984963,0.318895668461586,2.6291031413528643,-1.8849689026670333,26.79418850843232,-33.93302251206703,1.155103736445637,3,-1.0949993133544922,-1.822500228881836,-5.364999771118164,-6.024999618530273,1.7000007629394531,1,0.09040501546249113,-1.4444538634341455,41.5099983215332,-1.6229253955349885,41.43000030517578,-1.941175150624376,41.56999969482422,0.09040501546249113
5420,2006-03-22,41.56999969482422,41.63000106811523,41.0099983215332,41.40999984741211,1455800.0,0.002169724049689181,3.4285500197546734,100.0,72.34041280747185,73.73542135427789,-0.6026871890467049,-1.7263753572304381,-4.697011543897382,-6.209543304899938,60.8765185108451,0.6200027465820241,1.0900631928169062,1.4309995651245089,-0.9194595711204698,3.7814587013694876,0.2557699970020195,2.6062291332469982,-1.762971591869686,56.56569937924577,-0.8567439138020276,1.1752295681224885,3,-0.7849998474121094,-1.9125003814697266,-5.282500267028809,-6.114999771118164,1.2350006103515625,2,0.0911715406146425,-1.8214441416893732,41.47999954223633,-1.4444538634341455,41.5099983215332,-1.6229253955349885,41.43000030517578,0.0911715406146425
5421,2006-03-23,41.040000915527344,41.400001525878906,40.75,41.400001525878906,2149800.0,-0.01274954975192999,2.6111134658585176,-2.250005960470162,64.41532831782587,72.96648146863149,0.1876868277834518,-1.0617942101713425,-4.027906866417439,-5.552464447073859,60.43672836644618,0.8199996948242188,1.2404365987374888,0.7810007095336928,-1.4909761736499831,3.052977592717369,-0.3549877320581487,1.9169891511255344,-1.0379351462583912,23.387138950159816,-32.480344977826,1.1359884415918386,3,0.2474994659423828,-1.242502212524414,-4.312500953674316,-5.145000457763672,1.8349990844726562,3,0.09710040256952945,3.4285500197546734,41.56999969482422,-1.8214441416893732,41.47999954223633,-1.4444538634341455,41.5099983215332,0.09710040256952945
5422,2006-03-24,41.54499816894531,41.54999923706055,40.935001373291016,41.00500106811523,1462000.0,0.0123050010271053,1.2363589704464588,-1.4999894036366916,72.47796365984081,72.75846669488453,-0.14086839964117814,-1.4397747216554535,-4.377163667953496,-5.9319829511425795,59.98383002922103,0.6149978637695312,1.4483385851011974,1.1584980010986357,-1.1009798977691219,3.417975899966393,0.028759051664756896,2.2882369505325144,-1.3634977466670932,64.11266877705279,5.681643578064104,1.1297389494338803,3,-0.10999870300292969,-1.719999313354485,-4.817498207092285,-5.649997711181641,2.2150001525878906,4,0.09038395074288585,2.6111134658585176,41.040000915527344,3.4285500197546734,41.56999969482422,-1.8214441416893732,41.47999954223633,0.09038395074288585
5423,2006-03-27,41.44499969482422,41.89500045776367,41.07500076293945,41.56999969482422,1601200.0,-0.0024069919010333285,1.1161240783217334,-0.2314827242736111,75.97537285374106,72.99701114245705,0.07258058593636463,-1.2237354103309173,-4.096648031788327,-5.713796903235831,59.502025400262056,0.8199996948242188,1.5416600524293926,0.9449995040893526,-1.286116969923043,3.1761159781017483,-0.1705587329168452,2.0605577410955505,-1.098419391777476,56.04828661873691,-7.563983380027004,1.115558237006197,3,0.05249977111816406,-1.6100006103515625,-4.717499732971191,-5.549999237060547,2.4350013732910085,0,0.0916877612508491,1.2363589704464588,41.54499816894531,2.6111134658585176,41.040000915527344,3.4285500197546734,41.56999969482422,0.0916877612508491
5424,2006-03-28,42.150001525878906,42.20000076293945,41.61000061035156,41.6150016784668,1731200.0,0.017010540143464592,-1.1651302941855826,-4.279998779296875,82.49067041564513,73.50265729281935,-0.6112635879252863,-1.7627547961258756,-4.619695994047021,-6.326048494766958,59.66732907349955,0.7550010681152344,1.5578170826265705,1.4872512817382812,-0.725708731141026,3.7002112946175885,0.38077127529862764,2.593731288177935,-1.651547732525124,96.55177856877896,26.682877539141288,1.1064800064396527,3,-0.6750011444091797,-2.1025028228759766,-5.301251411437988,-6.255001068115234,9.749999999999993,1,0.060379551051326974,1.1161240783217334,41.44499969482422,1.2363589704464588,41.54499816894531,2.6111134658585176,41.040000915527344,0.060379551051326974
5425,2006-03-29,43.51499938964844,43.625,42.02000045776367,42.29999923706055,3112200.0,0.03238428978303731,1.2369310191744844,2.2710289703166557,84.0986632325703,74.57429393165793,-1.8914153371371825,-2.969701448824466,-5.7752287207581645,-7.6026698669512385,59.73893192861901,1.6049995422363281,1.5516700629235203,2.6552492141723647,0.16579318043256563,5.144705247912164,1.4105211973024652,3.8999772310422642,-2.8768219852121746,96.17389181385869,24.26070506567092,1.2447280168698989,3,-1.3274993896484375,-2.7150001525878906,-6.6662492752075195,-7.619998931884766,9.760002136230462,2,-0.0076984738405476705,-1.1651302941855826,42.150001525878906,1.1161240783217334,41.44499969482422,1.2363589704464588,41.54499816894531,-0.0076984738405476705
5426,2006-03-30,42.959999084472656,43.63999938964844,42.75,43.63999938964844,1803000.0,-0.012754229873844558,1.6176440889048458,-0.5596709627792342,73.46394580746323,74.78373811727255,-1.2499544843393906,-2.2641890739726875,-5.032075315598824,-6.9707244241910615,59.816407259122386,0.8899993896484375,1.4819209114020282,1.9309989929199247,-0.6492973029396154,4.511295288779465,0.6408508449901547,3.221147140849695,-2.023139420480021,74.86133812062914,4.424226113908389,1.2901481479297703,3,-0.7649993896484375,-2.0474987030029297,-5.797499656677246,-6.809999465942383,10.979999542236321,3,-0.0036079791108025727,1.2369310191744844,43.51499938964844,-1.1651302941855826,42.150001525878906,1.1161240783217334,41.44499969482422,-0.0036079791108025727
5427,2006-03-31,43.19499969482422,43.290000915527344,42.84500122070313,43.02999877929688,1478800.0,0.00547021916572854,1.5070168274913098,-0.24264829628963713,72.43294631117372,74.38519089180751,-1.3502543698545963,-2.3366404238715077,-5.087142203202369,-7.122321080175183,59.61827077928535,0.44499969482421164,1.3877608843392366,1.9867496490478516,-0.6752854434673097,4.648784741563013,0.6557321027902745,3.3177671953054286,-1.933763263752887,82.65107473390056,15.04180481824929,1.33101754625758,3,-1.0,-2.282499313354492,-6.032500267028809,-7.045000076293945,10.775001525878913,4,-0.0074082578327362425,1.6176440889048458,42.959999084472656,1.2369310191744844,43.51499938964844,-1.1651302941855826,42.150001525878906,-0.0074082578327362425
5428,2006-04-03,43.48500061035156,43.88000106811523,43.15999984741211,43.15999984741211,1536800.0,0.006713761258854589,-3.430766341537804,1.9696906644473036,69.34158752734457,74.11521010367517,-1.4870147648717662,-2.4170198703022123,-5.170625788920546,-7.336045084409051,59.62805321834732,0.7200012207031179,1.3429350429533145,2.065000534057617,-0.6148515766887996,4.744852644804034,0.7250744786844123,3.404926589430822,-1.938312624250976,82.59910228596134,17.676252893251686,1.3399260553732069,4,-1.1700000762939453,-2.4524993896484375,-6.216251373291016,-7.335000991821289,10.194999694824219,0,0.006323967053508017,1.5070168274913098,43.19499969482422,1.6176440889048458,42.959999084472656,1.2369310191744844,43.51499938964844,0.006323967053508017
5429,2006-04-04,43.8849983215332,43.97999954223633,43.5,43.61000061035156,1290000.0,0.00919852145722233,1.064513482694406,0.8461448173057736,71.1240288586719,73.98005633158628,-1.687439296739143,-2.556668547199564,-5.343916998779775,-7.661056529114191,60.09226023294056,0.4949989318847656,1.3441524726126346,2.216498374938965,-0.4064283425917523,4.839425092469682,0.9050350161736063,3.5279617337043234,-2.0116465039505655,95.1529966796548,31.474772613538512,1.31146335876536,4,-1.519998550415039,-2.8024978637695312,-6.616249084472656,-7.73499870300293,9.695003509521484,1,-0.00011387156452336011,-3.430766341537804,43.48500061035156,1.5070168274913098,43.19499969482422,1.6176440889048458,42.959999084472656,-0.00011387156452336011
5430,2006-04-05,44.72999954223633,45.17499923706055,43.810001373291016,43.875,2996000.0,0.019254899237138856,-1.7715782828771818,3.1091151215858175,76.91656328410178,75.36908243895027,-2.276448366359773,-3.083259749164739,-5.983986194435559,-8.4330607911551,61.69921858517379,1.3649978637695312,1.3469421407781539,2.7589996337890597,0.19239992476443035,5.325599342813689,1.475699779276745,4.042299488301374,-2.5195840887091023,81.64949134732004,18.830278631770412,1.2832998545123162,4,-1.6749992370605469,-3.049999237060547,-7.3912506103515625,-8.579999923706055,6.779998779296875,2,0.1602951499445533,1.064513482694406,43.8849983215332,-3.430766341537804,43.48500061035156,1.5070168274913098,43.19499969482422,0.1602951499445533
5431,2006-04-06,45.46500015258789,45.77999877929688,44.599998474121094,44.85499954223633,4254000.0,0.016431938696031878,-1.107138234753182,0.7134513882382335,81.20653143013254,76.33892330231602,-2.590133478403253,-3.529834773592192,-6.4872652140626315,-9.092524259170737,62.96183317787381,1.1800003051757884,1.4273157953192168,3.196000289916995,0.456767981541617,5.935232598292373,1.826384135729306,4.565616444104684,-2.720959618024665,89.26749953209783,24.703562038934535,1.3696161541876883,4,-2.0375003814697266,-3.4825000762939453,-7.9537506103515625,-9.180000305175781,6.1399993896484375,3,0.17178052011611977,-1.7715782828771818,44.72999954223633,1.064513482694406,43.8849983215332,-3.430766341537804,43.48500061035156,0.17178052011611977
5432,2006-04-07,45.375,45.9000015258789,45.25,45.68500137329102,1898600.0,-0.0019795480542359467,-1.3214283281448782,-0.5081984641168789,79.84559742332452,76.76894825449196,-2.122966428334884,-3.2065020441724243,-6.2009807622118345,-8.920276767014137,63.75012061370491,0.6500015258788991,1.5102410695400295,2.8535001754760714,-0.05688411909983415,5.763884470051977,1.3983080281881186,4.308692322764024,-2.023767816490043,80.83937210678383,14.398391674502477,1.4551921472879519,4,-1.6199989318847656,-3.332498550415039,-7.738750457763672,-9.09000015258789,6.384998321533203,4,0.1887603003131455,-1.107138234753182,45.46500015258789,-1.7715782828771818,44.72999954223633,1.064513482694406,43.8849983215332,0.1887603003131455
5433,2006-04-10,45.2599983215332,45.5,45.02000045776367,45.42499923706055,1662000.0,-0.0025344722527117503,2.0475925208292964,0.5322586599396912,78.8109770280706,76.36009343365033,-1.57558707973174,-2.885831867743633,-5.902458344357711,-8.722382491922453,64.36502835571632,0.4799995422363281,1.6866793068404888,2.513998603820802,-0.5176839052670843,5.545681112908689,0.998157349276859,4.0298398583647455,-1.3990122695494591,73.33321677321342,1.7996392765500104,1.515841254543944,4,-1.299997329711914,-3.217496871948242,-7.067499160766602,-8.689998626708991,5.545001983642578,0,0.19244373005259252,-1.3214283281448782,45.375,-1.107138234753182,45.46500015258789,-1.7715782828771818,44.72999954223633,0.19244373005259252
5434,2006-04-11,45.31999969482422,45.81000137329102,45.04999923706055,45.39500045776367,1651600.0,0.0013257042756553705,-1.4715449171623922,0.4545475562953715,78.7136347704171,75.76175693785554,-1.2724474707938285,-2.7966291191558668,-5.787997947780923,-8.689918044074041,64.63350357178189,0.7600021362304759,1.796959748044138,2.3882499694824233,-0.8002574406298351,5.576757379594682,0.7939962644262906,3.982503674538556,-1.0512105480614409,72.24871824356043,-1.1295251428496869,1.5942537050561294,4,-0.9949989318847656,-3.277498245239258,-6.913750648498535,-8.750000000000007,5.229999542236328,1,0.1844660341272315,2.0475925208292964,45.2599983215332,-1.3214283281448782,45.375,-1.107138234753182,45.46500015258789,0.1844660341272315
5435,2006-04-12,45.54999923706055,45.63999938964844,45.07500076293945,45.32500076293945,893600.0,0.00507501199878857,1.790125084771306,-2.999949137887188,86.19581583399514,77.17640916302575,-1.3225003856704873,-2.870999106875928,-5.859026653756715,-8.831881831910877,64.74626616810937,0.5649986267089844,1.9291963535982788,2.425999641418457,-0.9112659427793162,5.76326522561623,0.7573668493195669,4.094632433517347,-0.9549676144745476,73.07681021632257,-6.35130092516502,1.668632792098888,4,-1.1774978637695312,-3.507497787475586,-6.90625,-8.979999542236335,3.0,2,0.17628985133902586,-1.4715449171623922,45.31999969482422,2.0475925208292964,45.2599983215332,-1.3214283281448782,45.375,0.17628985133902586
5436,2006-04-13,46.06499862670898,46.20000076293945,44.7400016784668,45.2599983215332,1886400.0,0.01130624365037125,1.7162657998765107,3.5778033976467083,86.21794264384124,78.70807542221104,-1.5094743706902563,-3.195829879994129,-6.196121883237794,-9.268928269598618,64.9261266712101,1.4599990844726562,1.9857203784746815,2.7162490844726506,-0.7819213047330607,6.214419473678362,0.967163889869795,4.465334279075506,-0.16499710083007812,90.7532725420004,9.000058092075975,1.749085194602854,4,-1.384998321533196,-3.7024974822997976,-7.4949989318847585,-9.494998931884766,3.194999694824226,3,0.11820253678824932,1.790125084771306,45.54999923706055,-1.4715449171623922,45.31999969482422,2.0475925208292964,45.2599983215332,0.11820253678824932
5437,2006-04-17,44.79999923706055,45.58000183105469,44.560001373291016,45.375,2188800.0,-0.02746118370477868,1.07105761522464,-0.7142863912503735,72.6536013975027,79.07607696333972,0.0079753456642635,-1.7554146231304983,-4.769407800914166,-7.935334682808325,65.26837397540923,1.5049972534179616,1.8876908838584185,1.282749748229982,-2.1503204978375052,4.715819994297469,-0.43378537480376167,2.9992848712637254,1.4000015258789062,14.634021529787214,-67.46375265876972,1.7165351230337451,4,0.05000114440917969,-2.0374984741210938,-6.057499885559082,-8.229999542236335,3.200000762939453,0,0.15189733082732704,1.7162657998765107,46.06499862670898,1.790125084771306,45.54999923706055,-1.4715449171623922,45.31999969482422,0.15189733082732704
5438,2006-04-18,45.43000030517578,45.51499938964844,44.65499877929688,44.915000915527344,1942000.0,0.014062524081341232,1.5109596364608187,-0.8956499240378683,72.37379235978263,79.21493957457423,-0.3543799837476129,-2.1889076886078342,-5.223493111257433,-8.495175985311931,65.62911674920097,0.8600006103515554,1.9404791826978567,1.7167507171630874,-1.6812239552367316,5.114725389562906,0.017763380963174313,3.4157380533630004,0.7700004577636719,53.04873510174081,-26.096245507540793,1.698987336199911,4,-0.4249992370605469,-2.164999008178711,-6.494999885559082,-8.667499542236328,3.200000762939446,1,0.13933519643045766,1.07105761522464,44.79999923706055,1.7162657998765107,46.06499862670898,1.790125084771306,45.54999923706055,0.13933519643045766
5439,2006-04-19,45.22999954223633,45.67499923706055,45.11999893188477,45.31499862670898,1676000.0,-0.004402394047896774,-2.6393426220077774,-0.1650469615714952,63.90915520453633,77.76967201017807,0.06310981929678405,-1.785083805501742,-4.857718062273868,-8.236084344161739,65.90066354012632,0.5550003051757741,1.998580707061187,1.3292499542236342,-1.9620336238756337,4.620533532322902,-0.31639183482599975,2.974891743273268,0.9044012451171852,40.853562091199215,-34.64457806007497,1.6456417890496338,4,0.15000152587890625,-1.8174991607666016,-6.232499122619629,-8.404998779296875,3.5149993896484446,2,0.12325891707634118,1.5109596364608187,45.43000030517578,1.07105761522464,44.79999923706055,1.7162657998765107,46.06499862670898,0.12325891707634118
5440,2006-04-20,45.36000061035156,45.7599983215332,44.98500061035156,45.125,1389800.0,0.0028742221850750482,-2.0097034161950758,-2.7647428417559086,70.90591662967172,76.62515925457132,0.03561800569320184,-1.7039516433914912,-4.817661087088382,-8.299970351443427,66.46438857696502,0.7749977111816406,2.086441033854719,1.2697509765624986,-1.8903094557069906,4.429811408831988,-0.310279239572246,2.849781192697243,0.7114242004394526,48.780459438588004,-25.691224570520298,1.5800302161347433,4,0.020000457763671875,-1.885000228881836,-5.880000114440918,-8.052499771118164,3.9500007629394602,3,0.11441795760303797,-2.6393426220077774,45.22999954223633,1.5109596364608187,45.43000030517578,1.07105761522464,44.79999923706055,0.11441795760303797
5441,2006-04-21,45.025001525878906,45.67499923706055,44.68999862670898,45.58000183105469,1426600.0,-0.007385341269069756,1.6443142716696897,-2.3616972923836115,65.6678132524061,75.04984990224705,0.33708805136920006,-1.112117766786568,-4.322178252078075,-7.900292641001947,67.3478457548121,0.9850006103515696,2.130414235545871,0.735501861572267,-2.1006982114446515,3.5717019345891856,-0.6825981749361887,2.1536018980807228,0.9859663474121092,38.75011126228654,-33.254053332306995,1.4181000365084582,4,0.3549995422363281,-1.5500011444091797,-5.19625186920166,-7.490001678466797,3.5199966430664062,4,0.07828978549074761,-2.0097034161950758,45.36000061035156,-2.6393426220077774,45.22999954223633,1.5109596364608187,45.43000030517578,0.07828978549074761
5442,2006-04-24,45.29999923706055,45.77000045776367,44.97999954223633,45.22000122070313,1350000.0,0.006107666893105712,-1.8214249221735548,-0.14414049075536559,65.57938531318828,73.57967304503791,0.0562477120730307,-1.1503556366880758,-4.4448560781584305,-8.105322261424767,68.20811312859003,0.7900009155273438,2.0630255052398994,0.8227495193481431,-1.7316261211137203,3.3771251598100065,-0.45443830088279213,2.0999373395790784,0.6529299762304674,57.84748760652884,-12.287052700672312,1.2771878202309326,4,0.0800018310546875,-1.8249988555908203,-5.471249580383301,-7.7649993896484375,3.924999237060547,0,0.08741719980500418,1.6443142716696897,45.025001525878906,-2.0097034161950758,45.36000061035156,-2.6393426220077774,45.22999954223633,0.08741719980500418
5443,2006-04-25,45.24499893188477,45.72000122070313,44.61000061035156,45.71500015258789,1780800.0,-0.001214134792540511,3.6249701978859292,-5.875160936531834,62.40875709164328,71.76801996961859,0.12169402888082459,-0.8390928879219288,-4.242932869381427,-7.981799547698664,68.63765832496382,1.1100006103515696,1.8816829444491674,0.577749252319343,-1.5579554768904202,2.7134539815291063,-0.4901031122855386,1.6456016169242247,0.652213167806245,54.74124181566521,-11.723479844916163,1.0678523646048816,4,0.13500213623046164,-1.7699985504150462,-5.357499122619636,-7.709999084472663,6.415000915527337,1,0.060890731200210935,-1.8214249221735548,45.29999923706055,1.6443142716696897,45.025001525878906,-2.0097034161950758,45.36000061035156,0.060890731200210935
5444,2006-04-26,44.69499969482422,45.38999938964844,44.65999984741211,44.8849983215332,1507200.0,-0.012156022765931862,-4.615417345247003,0.40425134731511553,49.662489506826354,67.70876148882208,0.6411359212730332,-0.09344369496952254,-3.5485665386910483,-7.360431487591171,68.92275889780434,0.7299995422363281,1.6956147250403575,-0.0994998931884794,-1.8769164567118608,1.677916670334902,-0.9882081749501666,0.7892083885732077,1.148723975810796,7.32750824599539,-54.85288996668873,0.8887082817616891,4,0.6850013732910156,-1.2199993133544922,-4.807499885559082,-7.159999847412109,6.819999694824219,2,0.08804119924284715,3.6249701978859292,45.24499893188477,-1.8214249221735548,45.29999923706055,1.6443142716696897,45.025001525878906,0.08804119924284715
5445,2006-04-27,43.18000030517578,44.4900016784668,43.1150016784668,44.38999938964844,3477600.0,-0.033896395569813054,-1.0522444145847092,6.368462264340354,30.846606965963133,61.55639085794673,1.994320840064809,1.4705683932852196,-1.9213976748996586,-5.785022463694098,67.63855592593585,1.5799980163574219,1.475503828046044,-1.5977493286132827,-3.4313607635861985,0.23586210635963312,-2.514555046099737,-0.6809436111268283,2.612374473565474,2.4481603236818814,-53.97996302340041,0.9168057174864578,4,1.2625007629394531,0.2950000762939453,-3.158750534057617,-5.645000457763672,6.704998016357422,3,0.1288790779846738,-4.615417345247003,44.69499969482422,3.6249701978859292,45.24499893188477,-1.8214249221735548,45.29999923706055,0.1288790779846738
5446,2006-04-28,42.80500030517578,42.95000076293945,42.310001373291016,42.95000076293945,3329800.0,-0.008684576131303356,7.827549919760069,0.1198351797322774,29.440002441406207,56.75487986282489,2.0766402258411176,1.932437984180865,-1.4317596296973676,-5.350860795329602,65.9159694172447,0.8699989318847656,1.2286503477268411,-1.9649993896484403,-3.831966723483049,-0.09803205581383168,-2.8984830565657447,-1.031515722731136,2.8267320875490043,14.30633129662256,-37.4214817392304,0.9334836669173052,4,1.2350006103515625,0.6700000762939453,-2.5837507247924805,-5.270000457763672,6.665000915527351,4,0.15196825188034602,-1.0522444145847092,43.18000030517578,-4.615417345247003,44.69499969482422,3.6249701978859292,45.24499893188477,0.15196825188034602
5447,2006-05-01,42.875,43.56499862670898,42.685001373291016,43.04499816894531,1626600.0,0.0016353158351865016,-2.2000166460902237,1.1723974638920311,30.781635100881985,52.13352905628038,1.90521732695467,1.9365220050354282,-1.3736281636810759,-5.3546236224674715,64.31583663277547,0.8799972534179616,0.9000197896444107,-1.8789997100830078,-3.8072780381464355,0.04927861798041988,-2.8431388741147217,-0.914860546051294,2.4909939111700865,16.568875424958378,-31.086514758350823,0.9641391640317144,5,1.1650009155273438,0.6925010681152344,-2.332500457763672,-5.340000152587891,6.3600006103515625,0,0.13224485525236873,7.827549919760069,42.80500030517578,-1.0522444145847092,43.18000030517578,-4.615417345247003,44.69499969482422,0.13224485525236873
5448,2006-05-02,43.7599983215332,43.8650016784668,42.90999984741211,42.99499893188477,1760000.0,0.0206413602689961,-1.0427899993472158,-4.500044879274709,38.904676453208054,49.35525363946612,0.8475455787079085,1.1311782555680239,-2.1203100963427985,-6.172835592800638,62.498298729000304,0.9900016784667969,0.5295284203757831,-1.0077512741088839,-2.901542852872872,0.8860403046551042,-1.9546470634908815,-0.06085548472688629,1.3615161866065577,47.07785331488736,2.428703501802147,0.9468957893819945,5,0.2800025939941406,-0.12249755859375,-3.1299991607666016,-6.224998474121094,3.5349998474121094,1,0.12488574867926117,-2.2000166460902237,42.875,7.827549919760069,42.80500030517578,-1.0522444145847092,43.18000030517578,0.12488574867926117
5449,2006-05-03,43.88000106811523,44.22000122070313,43.5,43.72000122070313,1295800.0,0.002742293217204539,-1.3999949137564054,0.2091502942056281,37.93353604889862,45.691655797158,0.5765359741409171,1.0654058431483122,-2.095654683768352,-6.222201261276538,60.65754174272858,0.7200012207031321,0.31002105702823,-0.8874986648559613,-2.7817818910864176,1.006784561374495,-1.8346402779711894,0.05964294825926686,1.016592389236635,72.01832454319849,29.685946963346524,0.9471416131152283,5,0.15999984741211648,0.024999618530280543,-3.2137517929077077,-6.345001220703118,4.154998779296882,2,0.1773016998614001,-1.0427899993472158,43.7599983215332,-2.2000166460902237,42.875,7.827549919760069,42.80500030517578,0.1773016998614001
5450,2006-05-04,51.9000015258789,52.70000076293945,48.7599983215332,49.209999084472656,10183600.0,0.18277120014911064,-1.1949850068749481,16.8125312924698,70.22531441172872,46.19804481486051,-7.172466952082367,-6.735212079701995,-9.905447388122298,-14.114152287202906,59.57298302805847,8.819999694824226,0.2399758549173896,6.77400169372558,3.064974395792781,10.48302899165838,4.919488044759184,8.628515342691976,-9.590000152587884,92.30029562987662,53.77569843464265,1.8545136489663994,5,-4.395000457763665,-4.540000915527337,-11.138751983642571,-14.36500167846679,-5.370002746582017,3,-0.007418152695785385,-1.3999949137564054,43.88000106811523,-1.0427899993472158,43.7599983215332,-2.2000166460902237,42.875,-0.007418152695785385
5451,2006-05-05,53.2750015258789,53.61000061035156,51.6150016784668,51.974998474121094,5428600.0,0.026493255483130973,1.0253783712608244,0.4832720713361909,79.15377494939324,47.706310329994395,-8.106635033135127,-7.900151021105486,-11.041223732617361,-15.350929116268652,58.33010810121235,1.9949989318847656,0.33026832551377083,7.7585016250610295,2.5555328788972105,12.961470371224848,5.15701725197912,10.359985998142939,-10.757200164794916,96.93364660991229,53.099070270471984,2.601484373081911,5,-5.31500053405761,-5.31500053405761,-11.781251907348626,-15.050001144409173,-7.175003051757805,4,-0.06363215593150129,-1.1949850068749481,51.9000015258789,-1.3999949137564054,43.88000106811523,-1.0427899993472158,43.7599983215332,-0.06363215593150129
5452,2006-05-08,53.93999862670898,54.5,52.5,52.5,3452400.0,0.012482347851403564,-1.7777804268756274,1.1076886510088388,79.20384601185985,49.57243132112957,-8.288819679625576,-8.316996301173631,-11.46578202720999,-15.866764521045901,57.04564818899042,2.0,0.40699901442416575,7.995248794555657,1.5740004093930295,14.416497179718284,4.784624601974343,11.20587298713697,-10.978509295654291,95.16823670475982,50.330502116472914,3.2106241925813133,5,-5.5349979400634695,-5.5349979400634695,-12.386248588562005,-15.707498550415032,-6.73499679565429,0,-0.08286980941435318,1.0253783712608244,53.2750015258789,-1.1949850068749481,51.9000015258789,-1.3999949137564054,43.88000106811523,-0.08286980941435318
5453,2006-05-09,53.97000122070313,54.06499862670898,53.5099983215332,53.57500076293945,2122400.0,0.0005562216306638224,-1.1142653694405624,0.2743061350457165,80.3472328737947,52.98184725079272,-7.767904319068286,-8.075020494398622,-11.255842690510022,-15.737533858924856,56.14145893045259,0.5550003051757741,0.5722763599266116,7.589751243591316,0.24849630846824766,14.931006178714384,3.9191237760297852,11.260378711152846,-10.316201249511728,95.18182927911938,47.78127956765438,3.6706274675615336,5,-5.565000534057624,-5.565000534057624,-12.41625118255616,-15.737501144409187,-4.725002288818359,1,-0.08773393558003484,-1.7777804268756274,53.93999862670898,1.0253783712608244,53.2750015258789,-1.1949850068749481,51.9000015258789,-0.08773393558003484
5454,2006-05-10,53.68000030517578,53.98500061035156,53.14500045776367,53.68500137329102,2251400.0,-0.005373372410006683,1.7768621096237633,-0.012660917264641554,78.571432314264,58.28460562282615,-6.782612190048951,-7.511726545582114,-10.715296018877424,-15.292920095942456,54.97035223932708,0.8400001525878906,0.742265715634062,6.88175029754639,-1.1269864815816604,14.89048707667444,2.877381907982368,10.886118687110411,-9.375428332255865,85.71429520830301,36.898383040315785,4.004368389564025,5,-5.274999618530273,-5.274999618530273,-12.00624942779541,-15.212499618530273,-4.005001068115234,2,-0.11894564269618368,-1.1142653694405624,53.97000122070313,-1.7777804268756274,53.93999862670898,1.0253783712608244,53.2750015258789,-0.11894564269618368
5455,2006-05-11,53.58000183105469,53.959999084472656,52.474998474121094,53.51499938964844,2536600.0,-0.0018628627710989276,2.6000147964562488,-12.997711670462083,79.86039137071353,63.88687105941585,-5.645965969546751,-7.1456566753114,-10.382669865101626,-15.040354397690137,53.52127205068409,1.4850006103515625,0.975928124244227,6.380251693725583,-2.152956976711181,14.913460364162347,2.113647358507201,10.646856028943965,-8.663704176509967,68.11096345954238,17.277333404771298,4.26660433521838,5,-4.98750114440918,-5.17500114440918,-11.85625171661377,-15.062501907348633,-4.0,3,-0.10349014173472315,1.7768621096237633,53.68000030517578,-1.1142653694405624,53.97000122070313,-1.7777804268756274,53.93999862670898,-0.10349014173472315
5456,2006-05-12,51.5099983215332,53.36999893188477,51.40999984741211,53.02999877929688,2700200.0,-0.03863388276933055,-1.2790721400262233,-23.383744131455508,69.26178047888166,68.16244276808249,-2.4711725970782723,-4.897931306272383,-8.099296018740404,-12.821805004218284,51.50045154451834,2.170001983642578,1.326665964302606,4.037998199462891,-4.6880368421151815,12.764033241040963,-0.3250193213261454,8.401015720251927,-6.018678526261162,3.2361964136909354,-44.780676502650266,4.363017520789034,5,-2.8049983978271484,-3.1049976348876953,-9.142498016357422,-12.394998550415039,-1.30999755859375,4,-0.0966802505243819,2.6000147964562488,53.58000183105469,1.7768621096237633,53.68000030517578,-1.1142653694405624,53.97000122070313,-0.0966802505243819
5457,2006-05-15,51.60499954223633,51.8650016784668,50.959999084472656,51.1349983215332,2048200.0,0.001844325835736127,-1.207324221475823,-0.3092112362877973,69.67821525085401,71.5817248567098,-1.3383345021817163,-4.6978399371634225,-7.9765520683105535,-12.762128267285426,49.61078676428488,0.9050025939941406,1.9881378618034162,3.7927494049072266,-5.024807362163649,12.610306171978102,-0.6160289786282078,8.201527788442661,-5.573158934680606,20.772964665209635,-25.30303995207577,4.408778383535438,5,-2.604999542236328,-3.1999988555908203,-8.899999618530273,-12.139999389648438,0.779998779296875,0,-0.10667573136222286,-1.2790721400262233,51.5099983215332,2.6000147964562488,53.58000183105469,1.7768621096237633,53.68000030517578,-0.10667573136222286
5458,2006-05-16,51.7599983215332,51.86000061035156,50.92499923706055,51.56000137329102,2038200.0,0.003003561295839452,3.674989032787198,0.4255243166028029,72.40722229844354,75.41213443999258,-0.26730378748614214,-4.589607581819756,-7.895909472110873,-12.7575025079597,47.60889193417971,0.9350013732910156,2.7740777156098915,3.6312482833862276,-5.280191644992001,12.542688211764457,-0.8244716808028869,8.086968247575342,-5.220068150430826,27.28753953383423,-22.711284385947042,4.455719964189116,5,-0.12999916076660156,-3.3549976348876953,-8.861247062683105,-11.994997024536133,-0.4699974060058594,1,-0.08800225344256907,-1.207324221475823,51.60499954223633,-1.2790721400262233,51.5099983215332,2.6000147964562488,53.58000183105469,-0.08800225344256907
5459,2006-05-17,50.80500030517578,51.75,50.7599983215332,51.56999969482422,2689000.0,-0.018450503232727566,-1.3157843076017026,-3.8250553139545116,75.07398579994478,75.95087570534992,1.981706038890053,-3.3682198849278393,-6.700709151890976,-11.662540331250199,45.38927975386886,1.0,3.603194050183731,2.397500228881839,-6.480869666129848,11.275870123893526,-2.041684718624005,6.836685176387682,-3.7874659443395444,1.4063116535397402,-52.35157805565759,4.439184947505843,5,1.8249988555908203,-2.3999996185302734,-7.803749084472656,-10.709999084472656,1.095001220703118,2,-0.03070566605492342,3.674989032787198,51.7599983215332,-1.207324221475823,51.60499954223633,-1.2790721400262233,51.5099983215332,-0.03070566605492342
5460,2006-05-18,50.54999923706055,51.5,50.5,50.80500030517578,2101600.0,-0.005019212018177233,-4.633810081559408,0.33333499551211726,75.67118807882676,75.5639216086203,2.263055160883617,-2.8506134715254348,-6.195940532306665,-11.276498750167953,43.27124844213876,1.0,4.391584268262001,1.8829992294311495,-6.923423574251352,10.689422033113651,-2.5202121724101048,6.286210631272404,-3.083516937874485,1.7421343438518846,-54.651248486016904,4.403211401841252,5,1.9500007629394531,-2.144998550415039,-7.36624813079834,-10.089998245239258,0.7700004577636719,3,-0.017309594722179522,-1.3157843076017026,50.80500030517578,3.674989032787198,51.7599983215332,-1.207324221475823,51.60499954223633,-0.017309594722179522
5461,2006-05-19,48.54999923706055,50.88999938964844,47.99499893188477,50.54499816894531,4427600.0,-0.03956478793641027,1.1564238190427831,7.8234924529148655,66.67645656279137,74.1719894476127,3.936269547486056,-0.6039541159787376,-3.9908597992308543,-9.150328957461653,41.02779232253152,2.8950004577636648,5.210555535806705,-0.2932506561279311,-8.932273482604742,8.34577217034888,-4.61276206936634,4.026260757110478,-0.6615058758256467,14.341082978970723,-45.144599807786996,4.319511413238407,5,2.479999542236328,-0.14499855041503906,-5.342497825622559,-7.867498397827148,2.94000244140625,4,0.021215295781259025,-4.633810081559408,50.54999923706055,-1.3157843076017026,50.80500030517578,3.674989032787198,51.7599983215332,0.021215295781259025
5462,2006-05-22,49.2599983215332,49.54999923706055,47.6500015258789,47.93500137329102,3682400.0,0.014624080239545645,-1.0052781815034086,-0.6641592268876033,66.33016242360978,72.61453717536995,2.7855268009986673,-1.0562216754621048,-4.509734664241343,-9.717891072529575,38.533687340888285,1.8999977111816477,5.016056327950679,0.21874847412109233,-8.25834601987632,8.695842968118505,-4.019798772877614,4.457295721119799,5.240001678466797,38.24221248865115,-21.87059671937385,4.238547246998707,5,1.5575027465820312,-0.8549976348876953,-5.738747596740723,-8.427497863769531,2.44000244140625,0,0.01908247002508201,1.1564238190427831,48.54999923706055,-4.633810081559408,50.54999923706055,-1.3157843076017026,50.80500030517578,0.01908247002508201
5463,2006-05-23,48.0,50.1150016784668,47.88000106811523,49.53499984741211,3131000.0,-0.02557852952630768,-1.518313794178,-1.158493119133996,61.45717195989519,70.71295269155118,3.4750634980977466,0.4434953087427118,-3.0836587114993748,-8.319660018811113,36.80265732357677,2.2350006103515696,4.500063908304412,-1.178999900817871,-9.484147971015929,7.126148169380187,-5.3315739359169,2.973574134281158,6.363000030517576,8.536551326305762,-48.001938219060854,4.152574035099029,5,2.8050003051757812,0.4050006866455078,-4.19374942779541,-6.822500228881836,8.009998321533203,1,0.0913541316986084,-1.0052781815034086,49.2599983215332,1.1564238190427831,48.54999923706055,-4.633810081559408,50.54999923706055,0.0913541316986084
5464,2006-05-24,48.63000106811523,49.5,48.05500030517578,48.06499862670898,3002200.0,0.013125022252400642,-3.9401776282328367,-0.3680798029777008,34.560904576736135,65.67967638110925,2.29469922788973,0.13007924215026634,-3.5637559545681583,-8.81362658426061,34.97808029316603,1.5,3.905237494910459,-0.7457489013671932,-8.785838993860096,7.29434119112571,-4.765793947613645,3.2742961448792585,5.598738992309578,25.45454365303477,-25.463138598731256,4.020045046246451,5,1.8799991607666087,-0.22500038146971946,-4.494999885559075,-7.452501296997063,7.379997253417976,2,0.05469874129112817,-1.518313794178,48.0,-1.0052781815034086,49.2599983215332,1.1564238190427831,48.54999923706055,0.05469874129112817
5465,2006-05-25,48.74499893188477,49.4000015258789,48.53499984741211,48.54999923706055,1609200.0,0.002364751413607147,-6.688955952663461,0.34513071189371464,25.723453606034653,60.84208450634847,1.588810882069211,0.4778745655992367,-3.5276468818233795,-8.779922081649005,35.765470340689,0.8650016784667898,3.2483734942245235,-0.9090009689330998,-8.413617846647682,6.5956159087814825,-4.661309407790391,2.8433074699241914,5.352166357849114,33.79623851763628,-10.833912065626194,3.752308438857291,5,1.0125026702880788,-0.3399982452392649,-4.348748207092292,-7.567499160766609,9.53499984741211,3,0.06472464177100212,-3.9401776282328367,48.63000106811523,-1.518313794178,48.0,-1.0052781815034086,49.2599983215332,0.06472464177100212
5466,2006-05-26,49.31000137329102,49.31000137329102,48.33000183105469,49.01499938964844,1094800.0,0.011590982742573752,5.644020017327389,1.5128330529363248,24.918767229158817,55.868812503937896,0.7587067164168673,0.4481760668559147,-3.9275093230738847,-9.190868191478394,37.582397096323014,0.9799995422363352,2.60305360026711,-0.6692485809326101,-7.453290868646818,6.114793706781597,-4.061269724789717,2.722772562924497,4.658220641165762,67.34278882982466,27.903053595020694,3.3920211438571046,5,0.44499969482421164,-0.9050006866455149,-4.882500648498542,-8.132501602172859,4.419998168945305,4,0.040762487640528144,-6.688955952663461,48.74499893188477,-3.9401776282328367,48.63000106811523,-1.518313794178,48.0,0.040762487640528144
5467,2006-05-30,48.54499816894531,49.290000915527344,48.459999084472656,49.25,1677400.0,-0.015514159055774801,1.1146444815923493,-2.389820645778588,22.779724576287435,50.35464609036499,1.1666914799091472,1.7494356907047788,-2.998337404301836,-8.280281579252673,38.879938964800424,0.8500022888183665,1.8800793300630403,-1.7177516937255888,-7.675314038330271,4.239810650879093,-4.69653286602793,1.2610294785767522,5.296859435739918,29.753777146641585,-2.5261106791916212,2.9787811723023405,5,1.1550025939941406,-0.1399974822998047,-4.117497444152832,-7.124998092651367,5.9550018310546875,1,0.06066543661763757,5.644020017327389,49.31000137329102,-6.688955952663461,48.74499893188477,-3.9401776282328367,48.63000106811523,0.06066543661763757
5468,2006-05-31,49.224998474121094,49.3849983215332,48.41999816894531,48.959999084472656,1983800.0,0.014007628609012501,2.299150983997809,-0.37588468281280435,28.488650956971142,45.17849777447903,0.0997785777783875,1.5809058035141206,-3.505461498575812,-8.808547823980824,39.98808648948962,0.9650001525878906,1.4308475329343082,-1.3110013961792006,-6.4590709818961685,3.837068189537767,-3.8850361890376846,1.2630333966792833,4.493022008988014,80.96874851503968,53.15745607731252,2.5740347928584852,5,0.3500022888183594,-0.8199977874755859,-4.797497749328613,-7.804998397827148,5.325000762939453,2,0.05027937766457291,1.1146444815923493,48.54499816894531,5.644020017327389,49.31000137329102,-6.688955952663461,48.74499893188477,0.05027937766457291
5469,2006-06-01,51.65999984741211,51.65999984741211,48.90499877929688,49.34000015258789,4023800.0,0.04946676381455162,1.3750012331997032,8.754735993550987,42.43498409341166,41.485586220544015,-2.4598681390515793,-0.25439562290811324,-5.734760301011121,-11.073081491238277,41.27543170351154,2.7550010681152273,0.9959749831285905,0.7350000381469712,-3.364347381693875,4.834347457987818,-1.3146736717734555,2.784673748067398,1.9366602565523934,100.0,74.09372572920022,2.0496737099204245,6,-2.0049991607666016,-3.2549991607666016,-7.232499122619629,-10.122499465942383,2.529998779296868,3,0.08420438418446885,2.299150983997809,49.224998474121094,1.1146444815923493,48.54499816894531,5.644020017327389,49.31000137329102,0.08420438418446885
5470,2006-06-02,51.51499938964844,52.540000915527344,51.290000915527344,51.75,2054400.0,-0.0028068226517994344,-2.6496480441949566,-0.10129337985510725,50.023228363337665,39.63522753171583,-2.417849840161068,-0.1472679549826097,-5.384402466793844,-10.765906998906416,39.21075187631246,1.25,0.47395130249056194,0.6092496871948256,-3.4744056374750727,4.692905011864724,-1.43257797514012,2.6510773495297713,1.962727542754351,75.65316511209413,44.94274382160418,2.041827662334948,6,-1.4199981689453125,-3.1099987030029297,-7.087498664855957,-9.977499008178711,2.8549995422363352,4,0.08725611928839516,1.3750012331997032,51.65999984741211,2.299150983997809,49.224998474121094,1.1146444815923493,48.54499816894531,0.08725611928839516
5471,2006-06-05,49.8849983215332,51.9900016784668,49.72999954223633,51.48500061035156,2145600.0,-0.03164129064209542,-1.3664945725441635,6.808502694630219,43.008126853849376,37.04389024618689,-0.6465567637143153,1.281440852856079,-3.5466646939757993,-8.97597537239762,36.43864667263421,2.2600021362304688,-0.0813932444442571,-0.8512512207031264,-4.800031630517111,3.0975291891108583,-2.825641425610115,1.1231389842038624,3.476174102739108,35.55823242601622,3.4424578870293345,1.9743902049069912,6,0.32500267028808594,-1.4799976348876953,-5.926247596740723,-8.249998092651367,4.845001220703125,0,0.1682870750772365,-2.6496480441949566,51.51499938964844,1.3750012331997032,51.65999984741211,2.299150983997809,49.224998474121094,0.1682870750772365
5472,2006-06-06,49.47000122070313,50.02000045776367,48.25,49.8849983215332,2264600.0,-0.008319076171060757,4.167874187638178,0.2593728169830035,40.88377049981948,34.75795675062293,-0.2219818093653103,1.4170388868031765,-2.94075017178627,-8.397925259161823,33.01896063742957,1.7700004577636719,-0.666280820777672,-1.042748451232903,-4.7250374909889885,2.6395405885231824,-2.883892971110946,0.7983960686451397,3.7769477856013083,28.438250823850108,-4.111119251560137,1.841144519878041,6,0.8274993896484304,-0.8775005340576243,-5.712500572204597,-7.835000991821296,2.8299980163574148,1,0.0861127595798481,-1.3664945725441635,49.8849983215332,-2.6496480441949566,51.51499938964844,1.3750012331997032,51.65999984741211,0.0861127595798481
5473,2006-06-07,49.23500061035156,50.8650016784668,48.90999984741211,49.84500122070313,2770800.0,-0.004750365970341286,-2.103172248427197,1.4698912573881973,43.36993594274863,35.736738013513204,0.23090923012377118,1.348241850560413,-2.51040282113086,-7.988325998927273,29.566479449164806,1.9550018310546875,-0.9990655871031748,-1.040999031066896,-4.380254938486921,2.298256876353129,-2.7106269847769084,0.6286289226431165,3.90000944634437,22.960382287715255,-12.969532002653558,1.6696279537100118,6,1.1599998474121094,-0.5300006866455078,-5.431249618530273,-7.460000991821289,1.4150009155273366,2,0.1069361089546017,4.167874187638178,49.47000122070313,-1.3664945725441635,49.8849983215332,-2.6496480441949566,51.51499938964844,0.1069361089546017
5474,2006-06-08,47.29499816894531,49.32500076293945,46.20000076293945,49.04999923706055,4071400.0,-0.03940291291472775,1.7114918997820414,2.877048052630229,37.966729083832774,37.09710195549078,2.1921552588582784,2.935894365343003,-0.41629680407921654,-5.888422702732235,26.11616137698316,3.125,-1.4363085046687232,-2.6617513656616225,-5.848111414647754,0.5246086833245087,-4.254931390154688,-1.068571341168557,5.730311717134278,17.271252044984546,-22.033774756195033,1.5931800244930663,6,2.075002670288086,1.7050018310546875,-3.456247329711914,-5.492498397827148,3.4350013732910156,3,0.1533989078971778,-2.103172248427197,49.23500061035156,4.167874187638178,49.47000122070313,-1.3664945725441635,49.8849983215332,0.1533989078971778
5475,2006-06-09,48.03499984741211,48.61000061035156,47.38000106811523,47.52000045776367,1872000.0,0.015646510352392617,-2.0943455979731302,-0.2934467670732052,47.90053365298186,39.650631558137775,1.498424166259447,1.8542433061231236,-1.0344234342762562,-6.458685112398946,23.094496496645355,1.31500244140625,-1.6891437616557425,-1.6444995880126925,-4.4450274151428815,1.1560282391174965,-3.0447635015777905,-0.24423567444759442,4.717297673741875,31.69255257890624,-10.3253375028394,1.4002639135650945,6,1.335000991821289,2.315000534057617,-4.062499046325684,-6.222499847412109,3.0349998474121094,4,0.12813570935461271,1.7114918997820414,47.29499816894531,-2.103172248427197,49.23500061035156,4.167874187638178,49.47000122070313,0.12813570935461271
5476,2006-06-12,46.52999877929688,48.45500183105469,46.52999877929688,48.290000915527344,1705200.0,-0.03133134324754894,-1.1875008127896336,-3.417483926402167,39.54824785467243,41.51380081129166,2.8693547073936756,3.127367622603785,0.5953692937358355,-4.800473529674051,20.96472067242889,1.9250030517578054,-1.568948998427743,-2.9005006790161048,-5.8946229900533496,0.09362163202114004,-4.397561834534727,-1.4034395234974824,5.96020687152852,7.073911073822911,-33.958348029753964,1.497061155518623,6,2.8400020599365163,3.8200016021728445,0.9025020599365163,-1.2549991607666087,6.13999938964843,0,0.16849345278891836,-2.0943455979731302,48.03499984741211,1.7114918997820414,47.29499816894531,-2.103172248427197,49.23500061035156,0.16849345278891836
5477,2006-06-13,46.099998474121094,46.80500030517578,45.209999084472656,46.5,2794600.0,-0.00924135646801505,2.1584115785259437,0.22727331839245477,42.232216602246275,43.040863660766675,3.2587512293465792,3.292615035438203,1.1401616202534797,-4.225552591075541,19.288650446576717,1.595001220703125,-1.3866210117282591,-3.05525093078613,-6.2152370838742215,0.10473522230196153,-4.635244007330172,-1.4752578542420878,6.138598981188871,15.738266691400915,-28.189812124765723,1.5799930765440453,6,2.7750015258789062,3.7550010681152344,1.8600025177001953,-0.3074989318847656,2.2300033569335938,1,0.18720176472369765,-1.1875008127896336,46.52999877929688,-2.0943455979731302,48.03499984741211,1.7114918997820414,47.29499816894531,0.18720176472369765
5478,2006-06-14,47.20500183105469,47.224998474121094,45.95000076293945,46.0,2092200.0,0.023969704848339823,1.0481971271693302,-3.012493085887581,44.39198052689911,43.258307708931945,2.0529699355722286,1.9277000539469427,0.1558082563886245,-5.168078393411335,17.462950006960266,1.2749977111816406,-1.2114924704596035,-1.7224977493286104,-4.745655155814504,1.3006596571572828,-3.234076452571557,-0.2109190460856638,4.611879722005035,48.48121343477427,2.124801254881639,1.511578703242948,6,1.6699981689453125,2.432497024536133,1.1999988555908203,-0.8625011444091797,-1.9050025939941406,2,0.10793342248435245,2.1584115785259437,46.099998474121094,-1.1875008127896336,46.52999877929688,-2.0943455979731302,48.03499984741211,0.10793342248435245
5479,2006-06-15,49.24499893188477,49.375,47.29999923706055,47.334999084472656,2620600.0,0.043215697949365195,-1.0959608511786068,1.5850597054615043,51.708816036837995,43.44559522820976,-0.40858801803997835,-0.24786917952074816,-1.7502414599845437,-7.026497474108233,15.274369506128854,2.1699981689453125,-0.8710970809284788,0.3954994201660256,-2.5015644291468604,3.2925632694789115,-1.0530325044904174,1.8440313448224686,2.175469673059723,96.8787265416779,46.91214293377146,1.4485319246564423,6,-0.6449985504150462,0.35250091552733664,-0.8399982452392649,-2.902498245239265,-0.9149971008300852,3,0.028530868605307846,1.0481971271693302,47.20500183105469,2.1584115785259437,46.099998474121094,-1.1875008127896336,46.52999877929688,0.028530868605307846
5480,2006-06-16,49.67499923706055,50.165000915527344,49.01499938964844,49.11999893188477,2131200.0,0.008731857335819049,-2.006542335693627,0.2905760992220765,51.259046576380705,44.36236408626881,-1.2594891337770306,-0.7871404890580678,-2.065777117368839,-7.288538954742862,13.263901511202747,1.1500015258789062,-0.6168360905979355,0.8692497253417955,-1.9449293819975821,3.683428832681173,-0.5378398283278898,2.2763392790114807,1.3728411966556422,90.11096877107514,40.59323911906436,1.407089553669688,6,-1.6374988555908203,-0.09000015258789062,-1.269998550415039,-3.332498550415039,-3.2949981689453196,4,0.021238053777133947,-1.0959608511786068,49.24499893188477,1.0481971271693302,47.20500183105469,2.1584115785259437,46.099998474121094,0.021238053777133947
5481,2006-06-19,49.58000183105469,50.18500137329102,49.540000915527344,50.040000915527344,2232000.0,-0.001912378610264498,-1.3888865341415089,-0.8288267234861608,53.74323081159623,45.79119300979955,-1.3547742228811757,-0.6440417251755761,-1.8787538203372733,-7.017484246695936,13.030527278167309,0.645000457763679,-0.7090295586108297,0.7227521896362319,-2.109361858495099,3.5548662377675626,-0.6933048344294335,2.1388092137018972,1.1175681217068885,87.83921077592044,34.3417259099776,1.4160570240656665,6,-1.542501449584961,-0.29000282287597656,-1.0812511444091797,-3.2375011444091797,-3.9300003051757884,0,0.030052396303790863,-2.006542335693627,49.67499923706055,-1.0959608511786068,49.24499893188477,1.0481971271693302,47.20500183105469,0.030052396303790863
5482,2006-06-20,50.20000076293945,50.60499954223633,49.5,49.59000015258789,1858800.0,0.012505020350693563,-1.7974639535669792,-1.3260909226610054,53.54159848110513,46.9213777362836,-2.0789576145483863,-1.2543167143093399,-2.3947236271010155,-7.475433332628157,13.078335243921549,1.1049995422363281,-0.9170957280859326,1.2957509994506822,-1.5950957626126723,4.186597761514037,-0.1496723815809915,2.741174380482356,-4.990001678466797,91.29970170780477,39.57203057647802,1.4454233810316761,6,-2.292501449584961,-1.3250007629394531,-1.6450004577636719,-3.8575000762939453,-6.270000457763672,1,0.049203134830016815,-1.3888865341415089,49.58000183105469,-2.006542335693627,49.67499923706055,-1.0959608511786068,49.24499893188477,0.049203134830016815
5483,2006-06-21,52.3849983215332,52.65499877929688,50.34500122070313,50.43500137329102,3124200.0,0.04352584711924634,-1.1690145889971955,3.19671311003826,52.68219943345463,48.5564299973527,-4.213201291946007,-3.261158604086745,-4.4444499278000364,-9.491694453094908,13.153675333224124,2.454998016357429,-0.8548556076864031,3.2614986419677763,0.016023779825282247,6.50697350411027,1.6387612108965328,4.88423607303902,-7.067099227905274,94.9579742139264,47.298391083272236,1.6227374310712466,6,-3.4524993896484375,-3.4524993896484375,-3.682497978210449,-6.042497634887695,-6.314998626708984,2,-0.07740759034846967,-1.7974639535669792,50.20000076293945,-1.3888865341415089,49.58000183105469,-2.006542335693627,49.67499923706055,-0.07740759034846967
5484,2006-06-22,51.290000915527344,52.625,50.90499877929688,52.34500122070313,1948200.0,-0.020902881379987637,1.1300352889489285,-0.5410266442349131,49.22226570658813,48.703289114420066,-2.7847654592053814,-2.062403444462234,-3.2260505486605027,-8.23932115394959,13.233086894569585,1.720001220703118,-0.7495514883509031,2.03350124359131,-1.3422221611513265,5.409224648333947,0.3456395412199953,3.7213629459626247,-5.678617834472654,62.50005239969638,17.622149593120717,1.6878617023713165,6,-2.357501983642578,-2.357501983642578,-1.272500991821289,-4.947500228881836,-5.819999694824212,3,-0.11678692867118678,-1.1690145889971955,52.3849983215332,-1.7974639535669792,50.20000076293945,-1.3888865341415089,49.58000183105469,-0.11678692867118678
5485,2006-06-23,51.9000015258789,52.20000076293945,51.18500137329102,51.18500137329102,1631600.0,0.011893168248450658,-1.8391585259799867,-0.6777250670735495,57.4935062171498,50.69720671025088,-3.1166039354602404,-2.5549116581373283,-3.71043135122229,-8.69757884942657,13.316789955366309,1.0149993896484304,-0.6509234671515074,2.4857517242431584,-1.0789120563626895,6.050415504849006,0.7034198339402309,4.268083614546086,-6.006873816894519,76.06980838242224,28.773222643015757,1.7823318903029248,6,-2.9675025939941335,-2.9675025939941335,-1.3825016021728445,-5.557500839233391,-11.340000152587884,4,-0.06878611926522016,1.1300352889489285,51.290000915527344,-1.1690145889971955,52.3849983215332,-1.7974639535669792,50.20000076293945,-0.06878611926522016
5486,2006-06-26,51.31999969482422,52.70000076293945,50.97000122070313,51.77000045776367,1510400.0,-0.011175372138774842,-2.0087008442107956,-0.6293715621048713,56.79646727096399,52.31545678455285,-1.995538188548565,-1.9147764661823743,-3.0255618857083064,-7.962876129373242,13.636469619985133,1.729999542236321,-0.29803926737156416,1.8052499771118136,-1.8589852093923582,5.469485163615985,-0.026867616140272332,3.6373675703638995,-5.156397143027341,56.874976903205656,6.895805751823538,1.8321175932520855,6,-1.9949989318847656,-2.364999771118164,-0.8674993515014648,-4.977499008178711,-10.799999237060547,0,-0.09625874232433418,-1.8391585259799867,51.9000015258789,1.1300352889489285,51.290000915527344,-1.1690145889971955,52.3849983215332,-0.09625874232433418
5487,2006-06-27,51.4900016784668,51.97000122070313,51.04999923706055,51.22000122070313,2018000.0,0.0033125873860775368,-2.016378065024506,-0.5999999999999842,58.32410755952068,53.86347089928858,-1.4757546553438559,-1.9529631020961062,-3.0457777030239725,-7.978172858155318,13.973425170911286,0.9200019836425852,-0.14145646430010572,1.8280017852783175,-1.9081373024387815,5.5641408729954165,-0.040067758580228485,3.6960713291368634,-4.934215234001364,48.61998642583029,-4.579551827366288,1.868069543858548,6,-1.4900016784667969,-2.535001754760742,-1.7725019454956055,-5.147500991821289,-9.130001068115234,1,-0.11342008083542543,-2.0087008442107956,51.31999969482422,-1.8391585259799867,51.9000015258789,1.1300352889489285,51.290000915527344,-0.11342008083542543
5488,2006-06-28,51.70000076293945,52.0,51.16999816894531,51.81000137329102,998200.0,0.004078443923618558,2.3877773452705333,-0.4074089772390486,68.64157048667022,55.74488806038105,-1.0963804847796013,-2.0743891203965745,-3.1207720719145513,-8.028918558928211,14.272549590306221,0.8300018310546875,0.3009497100535299,1.9142507553100572,-1.9235169094577387,5.752018420077853,-0.004633077073840752,3.833134587693955,-4.775561459365576,44.289755158336106,-12.898679404686483,1.9188838323838964,6,-0.8425006866455078,-2.7450008392333984,-2.088749885559082,-5.1875,-10.400001525878906,2,-0.1502901420329089,-2.016378065024506,51.4900016784668,-2.0087008442107956,51.31999969482422,-1.8391585259799867,51.9000015258789,-0.1502901420329089
5489,2006-06-29,56.0099983215332,56.0099983215332,52.31000137329102,52.36000061035156,2425400.0,0.08336552214682591,1.0273968594047984,-33.18161326119913,75.91810634244169,58.48478358994339,-4.8565663975134825,-6.36829189365843,-7.236451253140558,-12.15865186696086,13.863518957726583,4.30999755859375,0.881894334110271,6.006748390197757,1.322114643766362,10.691382136629151,3.664431516982063,8.34906526341345,-8.73902533039739,100.0,37.95123003161812,2.342316873215696,6,-3.2549991607666016,-5.399999618530273,-6.404997825622559,-9.097497940063477,-15.229999542236321,3,-0.17746829003005926,2.3877773452705333,51.70000076293945,-2.016378065024506,51.4900016784668,-2.0087008442107956,51.31999969482422,-0.17746829003005926
5490,2006-06-30,56.0099983215332,56.81000137329102,55.5,56.4900016784668,1946300.0,0.0,1.3392824299561823,-0.13150785148799415,84.14987040192031,61.86329909997939,-4.317473401404875,-6.339290118082644,-7.0423174159542725,-11.976876888408313,13.118683881974292,1.3100013732910227,1.4122363996734464,5.781998443603513,0.41096683858484084,11.153030048622185,3.096482641094177,8.467514246112849,-8.039903303965595,86.30131796480669,16.58401083161084,2.6855158025093346,6,-2.8549976348876953,-4.999998092651367,-6.552497863769531,-8.59499740600586,-16.55999755859375,4,-0.18818063589867917,1.0273968594047984,56.0099983215332,2.3877773452705333,51.70000076293945,-2.016378065024506,51.4900016784668,-0.18818063589867917
5491,2006-07-03,58.27999877929688,58.31999969482422,56.31000137329102,56.58000183105469,782400.0,0.04052848644508833,1.258426629176874,-3.54163554001432,88.74047477955072,65.77428535536224,-5.837470151372202,-8.377636660329436,-9.077004139654527,-14.054607645163053,13.681352529571477,2.3100013732910156,1.7776469555163033,7.632248878479011,1.172313373005693,14.092184383952329,4.402281125742348,10.862216631215674,-9.425913126156935,99.44978111404905,21.958327606454304,3.22996775273666,7,-3.9474983215332102,-6.514999389648445,-9.198747634887702,-10.717498779296882,-20.27000045776368,0,-0.30404937846876956,1.3392824299561823,56.0099983215332,1.0273968594047984,56.0099983215332,2.3877773452705333,51.70000076293945,-0.30404937846876956
5492,2006-07-05,53.72999954223633,56.75,53.36999893188477,56.75,3906100.0,-0.07807136809132664,1.23841096409511,-1.7764740465483586,67.02322279098254,67.36773239508756,-0.8203507678179633,-3.680844090753112,-4.348576252266923,-9.344109791705677,14.616364892763864,4.909999847412109,2.0482208465140204,2.8692497253417955,-3.7070543655302117,9.445553816213803,-0.4189023200942117,6.157401770777803,-3.7400042040942694,35.80420737010025,-43.48320186296032,3.288152045436004,7,0.8824996948242188,-1.9650001525878906,-4.649998664855957,-6.104999542236328,-14.15999984741211,2,-0.24585890930612198,1.258426629176874,58.27999877929688,1.3392824299561823,56.0099983215332,1.0273968594047984,56.0099983215332,-0.24585890930612198
5493,2006-07-06,54.5,54.68000030517578,53.290000915527344,53.41999816894531,2406100.0,0.014330922470199958,-1.074631624496117,-0.3576164461426722,64.68288117943365,69.08557855873707,-1.406719452330428,-4.2542999741217,-4.925748679366279,-9.951416699613333,15.151209428131413,1.3899993896484375,2.336733027349183,3.376000213623044,-3.3461862115185923,10.09818663876468,0.014907001052222313,6.737093426193866,-3.510404139056085,36.43925521347387,-38.94487767300711,3.3610932125708195,7,0.14500045776367188,-2.7350006103515625,-5.4474992752075195,-6.875,-15.400001525878906,3,-0.22275228237887046,1.23841096409511,53.72999954223633,1.258426629176874,58.27999877929688,1.3392824299561823,56.0099983215332,-0.22275228237887046
5494,2006-07-07,54.54999923706055,54.61000061035156,53.75,54.13000106811523,2231700.0,0.0009174171937715858,2.185182045521977,0.3888865341414892,63.916649424473746,69.79926113732861,-1.0567899202882813,-3.934635223339683,-4.760632361975894,-9.836380743560355,16.153881314800483,0.8600006103515625,2.618883198160212,3.063249397277829,-3.571372250016971,9.69787104457263,-0.2540614263695744,6.380560220925233,-2.6807549160509936,25.04967449931138,-46.469300370846426,3.317310823647401,7,0.095001220703125,-2.7849998474121094,-5.559998512268066,-6.924999237060547,-14.91999816894532,4,-0.24289642869505534,-1.074631624496117,54.5,1.23841096409511,53.72999954223633,1.258426629176874,58.27999877929688,-0.24289642869505534
5495,2006-07-10,54.18999862670898,55.0,53.70000076293945,54.31000137329102,1405600.0,-0.006599461326976308,-1.3636382552244086,-0.2857220708447156,62.96399915982232,70.48454245831287,-0.37748942316120804,-3.2568552959932973,-4.1364237881956285,-9.320464983932936,17.25946209014342,1.2999992370605469,2.768145894394287,2.39549884796142,-4.135161574974887,8.926159270897728,-0.8698313635067336,5.660829059429574,-1.5466636608416664,17.892602974099347,-49.4319999457327,3.265330211468154,7,0.49500083923340554,-2.4249992370605398,-5.1599979400634695,-6.564998626708977,-13.63999938964843,0,-0.2474626349372635,2.185182045521977,54.54999923706055,-1.074631624496117,54.5,1.23841096409511,53.72999954223633,-0.2474626349372635
5496,2006-07-11,54.36999893188477,54.61000061035156,53.83000183105469,54.2599983215332,1731700.0,0.0033216517759253605,1.6440458795081014,-0.9166507724584668,62.02421871287599,70.8956659197968,-0.08867427030578057,-2.971750203760223,-4.032587894397899,-9.339685113464341,18.017317771887935,0.779998779296875,3.0845941104541765,2.1834991455078168,-3.9454690239155212,8.312467314931155,-0.8809849392038487,5.247983230219482,-1.045464198542632,31.213823760939903,-31.711668610499068,3.064484084711669,7,0.3749999999999929,-2.6049995422363352,-5.119997978210456,-6.744998931884773,-12.209999084472663,1,-0.27441600996971194,-1.3636382552244086,54.18999862670898,2.185182045521977,54.54999923706055,-1.074631624496117,54.5,-0.27441600996971194
5497,2006-07-12,54.72999954223633,55.47000122070313,54.09000015258789,54.1500015258789,1588200.0,0.006621309866174041,-2.942855897243087,5.272679983353864,57.55720693829901,69.66406996997777,0.06621436632647004,-2.795383524406816,-4.100973624312424,-9.530070407367965,18.345081735576873,1.3800010681152415,3.2514511961784365,2.111999702453616,-3.396467239985803,7.620466644893035,-0.6422337687660971,4.866233173673329,-1.029998779296875,66.05497362959623,6.884719595558593,2.75423347121971,7,0.5850009918212891,-2.9650001525878906,-5.42249870300293,-7.104999542236328,-12.200000762939446,2,-0.3054997507865853,1.6440458795081014,54.36999893188477,-1.3636382552244086,54.18999862670898,2.185182045521977,54.54999923706055,-0.3054997507865853
5498,2006-07-13,52.29999923706055,54.4000015258789,52.2400016784668,54.25,1858200.0,-0.04439978668920863,-1.0869605279404027,-3.3620817794965485,52.99702725323496,67.11728340451036,2.8946815750488426,0.037832053097787366,-1.4301132934971648,-6.944220404713548,18.551190755577053,2.4899978637695312,3.4357319627761242,-0.5727504730224595,-5.463835064360815,4.318334118315896,-3.018292768691637,1.8727918226467182,6.020000457763672,1.8575098172369975,-54.541415991185204,2.445542295669177,7,2.980001449584961,-0.5349998474121094,-2.8549985885620117,-4.674999237060547,-9.599998474121094,3,-0.243403436480658,-2.942855897243087,54.72999954223633,1.6440458795081014,54.36999893188477,-1.3636382552244086,54.18999862670898,-0.243403436480658
5499,2006-07-14,50.6500015258789,51.97999954223633,49.75,51.95000076293945,2065500.0,-0.031548713867139644,2.2794188182825406,0.6666660145819228,46.506428052973334,62.9346786990718,4.139744822579381,1.8956784243435294,0.44266869864599556,-5.145347531690696,19.49831036735863,2.549999237060547,3.5618988287558295,-2.2929983139038157,-7.0016509862203264,2.415654358412695,-4.647324650062075,0.061328022254443226,7.548398208618174,15.734289052621325,-36.59937460118098,2.354326336158256,7,3.3849983215332102,1.1149978637695384,-1.1000013351440359,-2.9325008392333913,-9.020000457763672,4,-0.22803559138801788,-1.0869605279404027,52.29999923706055,-2.942855897243087,54.72999954223633,1.6440458795081014,54.36999893188477,-0.22803559138801788
5500,2006-07-17,50.72999954223633,51.84000015258789,50.56999969482422,51.06000137329102,1414900.0,0.0015794277186063077,-2.9076845428829654,0.25384771132702066,48.30362190132546,58.44169504593566,3.6118384279075855,2.0013828476587037,0.3324297344803,-5.089662595065846,20.299149097912828,1.2700004577636719,3.554806851964898,-2.2657503128051744,-6.842029852960053,2.3105292273497042,-4.553890082882617,0.022389457272268487,7.130464202880859,17.132855473689244,-33.19598327519702,2.2881397700774393,7,2.520000457763672,1.0349998474121094,-1.544999122619629,-2.9424991607666016,-10.060001373291016,0,-0.21880541246367569,2.2794188182825406,50.6500015258789,-1.0869605279404027,52.29999923706055,-2.942855897243087,54.72999954223633,-0.21880541246367569
5501,2006-07-18,51.06999969482422,51.83000183105469,50.2599983215332,50.7599983215332,1449200.0,0.006702151698322334,-1.3969494101785336,-0.9393928885189606,48.8040941535399,56.41734741955315,2.393217749615097,1.8748580020673202,-0.07881117878218902,-5.286314092769587,21.115825834020953,1.5700035095214844,2.9970574326134383,-2.0002500534057646,-6.386982753750388,2.386482646938859,-4.193616403578076,0.19311629676654718,6.466045500488278,23.076912816846523,-26.33340603140227,2.193366350172311,7,1.5400009155273438,0.6949996948242188,-1.2099990844726562,-3.0149993896484375,-10.849998474121087,1,-0.20599178618812175,-2.9076845428829654,50.72999954223633,2.2794188182825406,50.6500015258789,-1.0869605279404027,52.29999923706055,-0.20599178618812175
5502,2006-07-19,52.66999816894531,52.7400016784668,51.0,51.1500015258789,1359800.0,0.03132951798868433,1.09638293960842,4.903193256629568,52.559360837679634,55.070289603802706,0.7007354119222384,0.49476002861246116,-1.7543652457441397,-6.737873025564667,21.886081761023803,1.7400016784667969,2.3431097025247993,-0.5237514495849638,-4.704486482042164,3.656983582872236,-2.61411896581356,1.5666160666436326,4.554605218554684,62.79563894107329,12.21142597382142,2.0903675162286,7,-0.05999755859375,-0.904998779296875,-2.80999755859375,-4.409997940063477,-13.079998016357422,2,-0.1995443077066592,-1.3969494101785336,51.06999969482422,-2.9076845428829654,50.72999954223633,2.2794188182825406,50.6500015258789,-0.1995443077066592
5503,2006-07-20,48.33000183105469,52.88999938964844,48.06000137329102,52.68999862670898,2674800.0,-0.08239978144615778,1.0294116468518688,-2.8684252794522704,29.768177653220604,51.27601496255237,4.552188300297914,4.759407213115708,2.4571193487690834,-2.276041117431376,21.970242418123746,4.829998016357415,1.1804692884014116,-4.660997962951662,-9.367162000579896,0.04516607467657252,-7.014079981765782,-2.307915944137541,8.59561742094531,5.590073885108715,-37.142925533103146,2.3530820188141175,7,3.43499946594239,3.8049983978271484,1.0349979400634766,0.07499885559082031,-9.570003509521484,3,-0.1200083350303327,1.09638293960842,52.66999816894531,-1.3969494101785336,51.06999969482422,-2.9076845428829654,50.72999954223633,-0.1200083350303327
5504,2006-07-21,45.29999923706055,48.25,44.36999893188477,47.81000137329102,5285000.0,-0.06269403019238451,1.289086588017118,0.5756889864534427,25.670145939504238,47.13225349362813,6.852730053135346,7.713099407536475,5.3301006973910035,0.8638854104609592,22.481411850888094,3.9600028991699148,0.5657630444854576,-7.391500473022461,-13.189267577420893,-1.5937333686240294,-10.290384025221677,-4.492616920823245,11.093682942216908,10.91549595315258,-25.219713762093804,2.8988835521992176,7,4.6200008392334055,6.045000076293945,3.9562501907348633,3.105001449584961,-5.090000152587891,4,-0.05739511077064208,1.0294116468518688,48.33000183105469,1.09638293960842,52.66999816894531,-1.3969494101785336,51.06999969482422,-0.05739511077064208
5505,2006-07-24,48.33000183105469,48.36000061035156,45.41999816894531,45.66999816894531,2152600.0,0.06688747560762098,1.161765530859765,-1.0597615132328817,28.151079457290976,43.36857135411868,3.245354599684518,4.63981378187664,2.178272057885181,-2.0483156288833584,23.001623403360394,3.0600013732910156,-0.0025770425206559366,-4.182997894287112,-10.29469402577191,1.9286982371976862,-7.238845960029508,-1.1271498285447166,7.101785688431356,46.4789047700279,17.59443709423219,3.055848065742399,7,1.589998245239265,3.0149974822998047,0.7687482833862305,0.07499885559082031,-8.89000320434571,0,-0.13863026089592123,1.289086588017118,45.29999923706055,1.0294116468518688,48.33000183105469,1.09638293960842,52.66999816894531,-0.13863026089592123
5506,2006-07-25,46.38000106811523,47.0,45.36999893188477,47.0,2617300.0,-0.04034762443742501,4.258077020101005,-0.23308198432821534,31.77987322418923,40.50442316366203,4.406136336105213,6.535842494114881,4.048008416742071,0.0093434740479168,23.333570511506117,2.9600028991699148,-0.6501970868950195,-5.88599872589112,-12.572925244377345,0.8009277925951039,-9.229461985134236,-2.5425354666480047,8.166843364362713,23.59157310137095,-4.235107788117297,3.343463259243113,7,3.0049991607666087,4.964998245239265,2.431248664855964,2.0249996185302805,-6.920001983642571,1,-0.12311347062679046,1.161765530859765,48.33000183105469,1.289086588017118,45.29999923706055,1.0294116468518688,48.33000183105469,-0.12311347062679046
5507,2006-07-26,45.6500015258789,46.65999984741211,44.90999984741211,46.22999954223633,1509800.0,-0.015739532674098666,1.4305578735161741,0.935482283161775,28.01788454636177,37.72896286289835,4.148999675533702,7.173689755408965,4.684543376440466,0.8432905655122838,23.7335696620805,1.75,-1.331141948112844,-6.323998260498051,-13.634555366084548,0.9865588450884459,-9.9792768132913,-2.6687197077048026,8.082695266551589,15.023503817159444,-11.229861647506567,3.655278552793249,7,2.9799976348877024,5.694997787475593,3.0137481689453196,2.7549991607666087,-5.8400001525878835,2,-0.11894852406735434,4.258077020101005,46.38000106811523,1.161765530859765,48.33000183105469,1.289086588017118,45.29999923706055,-0.11894852406735434
5508,2006-07-27,43.93000030517578,46.4900016784668,43.810001373291016,45.65999984741211,1601200.0,-0.037678010147010665,-1.7208160751941721,2.982768032727547,25.642203432212767,35.410715682813844,5.092375458415347,8.729290765257353,6.28416957450623,2.664041091589553,24.257419934967395,2.6800003051757812,-2.1069036366277203,-7.655499458312988,-15.805053808475925,0.4940548918499488,-11.730276633394453,-3.5807222832315233,9.053680658411047,2.6373396045290107,-22.786441349647564,4.074777175081468,7,4.420000076293945,7.135000228881836,4.461249351501465,4.475000381469727,-3.0800018310546875,3,-0.09879353795671508,1.4305578735161741,45.6500015258789,4.258077020101005,46.38000106811523,1.161765530859765,48.33000183105469,-0.09879353795671508
5509,2006-07-28,46.06999969482422,46.54999923706055,44.0,44.0,1912700.0,0.0487138487316674,-1.4637677420305986,-1.1965319321116008,32.78201947631227,33.68609319114571,2.4969633831690246,6.12021622308805,4.076967420597171,0.6436068064184894,23.26103584940853,2.6199989318847656,-2.8179888459952025,-5.018500137329099,-13.24396440369614,3.2069641290379423,-9.13123227051262,-0.9057680041455782,5.996313309733026,49.67030110961597,22.331630769034945,4.112732133183521,7,2.280000686645508,4.995000839233398,2.862499237060547,2.335000991821289,-5.150001525878906,4,-0.15867161757572712,-1.7208160751941721,43.93000030517578,1.4305578735161741,45.6500015258789,4.258077020101005,46.38000106811523,-0.15867161757572712
5510,2006-07-31,45.47000122070313,46.22999954223633,44.790000915527344,46.22999954223633,1215400.0,-0.01302362661375256,2.789478439383825,-0.3671490017285891,31.458335154586663,31.75878663570646,2.539411780150864,6.208405950849915,4.609626224661348,1.364647561411239,21.97415257632503,1.4399986267089844,-3.341247353215593,-5.091498756408683,-13.339861256849332,3.1568637440319662,-9.215680006629007,-0.9673175061883583,5.770680620727489,52.03763517367664,24.148608053965592,4.124181250220325,7,2.8799991607665945,5.594999313354485,3.4624977111816335,2.9349994659423757,-5.569999694824226,0,-0.11568071244817835,-1.4637677420305986,46.06999969482422,-1.7208160751941721,43.93000030517578,1.4305578735161741,45.6500015258789,-0.11568071244817835
5511,2006-08-01,40.560001373291016,41.97000122070313,39.38000106811523,41.58000183105469,8260300.0,-0.10798327942811936,1.8777791670816848,1.3421088295378811,25.183887143733287,28.717067336379092,6.483606855371505,10.248233284230125,9.458319218884583,6.355194215376514,20.688951166348552,6.090000152587905,-3.7715850254395775,-9.11549873352051,-17.6739465006551,-0.5570509663859227,-13.394722617087808,-4.836274849953213,9.937612421325646,16.20879811864138,-6.56942401294976,4.279223883567294,8,5.57499885559082,8.289999008178711,8.37249755859375,7.844999313354492,-0.75,1,-0.027613479010372144,2.789478439383825,45.47000122070313,-1.4637677420305986,46.06999969482422,-1.7208160751941721,43.93000030517578,-0.027613479010372144
5512,2006-08-02,40.52000045776367,40.77000045776367,39.560001373291016,40.310001373291016,2608100.0,-0.0009862158326672255,2.4084525203898517,-0.20588136296828194,27.484708398722262,28.463348530323717,5.1616909492990715,9.74759553749334,9.412395558118597,6.463234004093707,21.120465139332346,1.2099990844726562,-4.305681176038398,-8.494999694824216,-17.746826123093776,0.7568267334453438,-13.120912908958992,-3.8690864806894396,8.643499809672818,15.899577137774001,-9.131507534115999,4.625913214134779,8,3.3500003814697266,8.329999923706055,8.619999885559082,7.885000228881836,-1.2600021362304688,2,-0.026159954622802073,1.8777791670816848,40.560001373291016,2.789478439383825,45.47000122070313,-1.4637677420305986,46.06999969482422,-0.026159954622802073
5513,2006-08-03,42.36000061035156,42.41999816894531,39.54999923706055,40.560001373291016,2332900.0,0.045409677487684874,1.9895910115931374,8.571462306993642,34.26944706719979,29.418826433401,2.666164836383217,7.327130031018868,7.546699939616872,4.69555760359021,21.30052432210023,2.8699989318847656,-4.893389790478331,-6.047999572753909,-15.377265404436478,3.2812662589286603,-10.712632488595197,-1.3833666569126208,5.629479753166379,41.5620683857815,14.720702315941196,4.664632915841286,8,1.510000228881836,6.489999771118164,7.117499351501465,6.045000076293945,-1.6199989318847656,3,-0.060198281405062115,2.4084525203898517,40.52000045776367,1.8777791670816848,40.560001373291016,2.789478439383825,45.47000122070313,-0.060198281405062115
5514,2006-08-04,41.29999923706055,43.5,40.459999084472656,42.9900016784668,2718500.0,-0.025023639235547623,1.243543869033375,-0.9388906431794244,32.747896682427935,29.929583902860664,3.4632994773360295,7.740434110049691,8.547848828854967,5.809120563141917,21.297371263348097,3.0400009155273438,-5.791613055212885,-6.445500946044923,-15.820030880889256,2.929028988799409,-11.13276591346709,-1.758235978622757,5.656343611009071,28.029176593235196,-0.038588055471105775,4.687264967422167,8,1.8900012969970703,7.55000114440918,8.606250762939453,7.105001449584961,1.8600006103515625,4,-0.01089590245163119,1.9895910115931374,42.36000061035156,2.4084525203898517,40.52000045776367,1.8777791670816848,40.560001373291016,-0.01089590245163119
5515,2006-08-07,40.77999877929688,41.75,40.38999938964844,41.459999084472656,2006600.0,-0.012590810347934411,1.158727467590266,0.40236646321643554,31.29770971196058,29.8760101792797,3.128724229268478,7.5936080372121495,8.99803364902494,6.378605846256484,21.161258473422386,1.3600006103515625,-5.908369497929577,-6.29500141143798,-15.64699359372176,3.0569907708458004,-10.97099750257987,-1.6190053202960897,5.267183055178208,33.98053577992553,5.063290195165244,4.675996091141889,8,2.2400016784667898,8.070001602172844,10.902500152587884,8.380001068115227,4.069999694824212,0,0.003433040555153255,1.243543869033375,41.29999923706055,1.9895910115931374,42.36000061035156,2.4084525203898517,40.52000045776367,0.003433040555153255
5516,2006-08-08,39.45000076293945,40.77999877929688,39.15999984741211,40.70000076293945,2128500.0,-0.032613978817298106,1.2978772908538863,1.8382344691402541,25.734220647173714,29.622269746036583,3.7686363670300125,8.167265675058061,10.223107383303358,7.753012793290097,21.13607744084326,1.6199989318847727,-5.66596901015626,-6.878999519348142,-16.1608679997503,2.4028689610540184,-11.519933759549218,-2.238065279147065,5.79711937957245,6.682048509938868,-17.20832010147644,4.640934240201079,8,3.404998779296875,9.289999008178711,12.632499694824219,10.110000610351562,4.479999542236328,1,0.011406863225265074,1.158727467590266,40.77999877929688,1.243543869033375,41.29999923706055,1.9895910115931374,42.36000061035156,0.011406863225265074
5517,2006-08-09,38.0099983215332,40.099998474121094,37.93000030517578,39.75,2711700.0,-0.036501962320848236,-1.2842113505450004,1.3920013427734375,28.800328245661404,29.97317250308643,4.482296607067106,8.738446493524918,11.56395138998974,9.23173686073585,20.903686346232693,2.1699981689453125,-5.7610566341104175,-7.483001899719241,-16.589138926118466,1.6231351266799834,-12.036070412918853,-2.929933386519629,6.384924979664731,1.4362301748734028,-23.745820693207236,4.5530685131996105,8,4.230001449584961,9.330001831054688,15.038751602172852,12.305002212524414,6.320003509521484,2,0.04735604133763105,1.2978772908538863,39.45000076293945,1.158727467590266,40.77999877929688,1.243543869033375,41.29999923706055,0.04735604133763105
5518,2006-08-10,39.56999969482422,39.86000061035156,37.36000061035156,37.75,3326300.0,0.04104186903915896,1.0833320087865137,-1.0459758271198405,37.472676217029026,30.494356585388292,2.501889617658996,6.509596737506797,9.89895270592693,7.718644214737353,21.830070205381734,2.5,-5.875935990344885,-5.286500549316408,-14.166072374573147,3.593071275940332,-9.726286461944781,-0.8467146366880343,3.7905359270101684,35.99347400911054,8.634738279724893,4.439785912628372,8,2.2250003814697266,6.845001220703125,13.618749618530273,10.745000839233398,4.420001983642578,3,-0.007834252607577419,-1.2842113505450004,38.0099983215332,1.2978772908538863,39.45000076293945,1.158727467590266,40.77999877929688,-0.007834252607577419
5519,2006-08-11,39.099998474121094,39.59000015258789,38.70000076293945,39.38999938964844,1710400.0,-0.011877716055797682,1.5796992481203007,-0.15934118909583275,27.27720088817999,30.029786111343107,2.1000661338638977,6.397960996087299,10.177830961366283,8.233776350198,24.047109352061625,0.8899993896484375,-5.888215792907609,-5.179001617431638,-13.974033792369909,3.616030557506633,-9.576517704900773,-0.7814855299625023,3.1804408456463875,39.635492156842304,14.0882803287682,4.3975160874691355,8,1.3300018310546875,7.31500244140625,14.105001449584961,11.215002059936523,5.490001678466797,4,0.04194381760477972,1.0833320087865137,39.56999969482422,-1.2842113505450004,38.0099983215332,1.2978772908538863,39.45000076293945,0.04194381760477972
5520,2006-08-14,39.63000106811523,41.08000183105469,39.45000076293945,39.77000045776367,1548700.0,0.013555054083823626,-5.5200042724609375,0.48275499197603144,32.13341055618628,30.801955379393437,0.7314629379051354,5.263604171675659,9.463598050353404,7.7510077423286035,26.088378102593623,1.9800033569335938,-5.670211503768925,-4.093999099731455,-12.570121683385587,4.382123483922676,-8.332060391558521,0.14406219209561044,1.764759283957389,61.02149765785849,33.77172334029462,4.238061291827065,8,0.799999237060554,6.7849998474121165,13.574998855590827,10.68499946594239,5.459999084472663,0,0.0890739006852308,1.5796992481203007,39.099998474121094,1.0833320087865137,39.56999969482422,-1.2842113505450004,38.0099983215332,0.0890739006852308
5521,2006-08-15,40.54999923706055,41.79999923706055,39.7400016784668,40.61999893188477,1411500.0,0.023214689481437123,-1.4378744170718385,0.5000000000000254,36.63521808245943,31.81867867758646,-0.2124439958526949,3.7050223900076915,8.418809439272884,6.892535402066997,28.156778728130778,2.1699981689453196,-5.769813814208469,-2.648000907897952,-10.486356792555398,5.190354976759494,-6.567178850226675,1.271177034430771,-3.1899986267089844,71.84683813908012,41.27215013921352,3.919177942328723,8,-0.11999893188476562,5.865001678466797,12.675000190734863,9.76500129699707,3.3400001525878906,1,0.1060419067315439,-5.5200042724609375,39.63000106811523,1.5796992481203007,39.099998474121094,1.0833320087865137,39.56999969482422,0.1060419067315439
5522,2006-08-16,42.15999984741211,42.15999984741211,40.72999954223633,41.4900016784668,1859400.0,0.03970408484940502,3.268669293311166,-9.571444141688401,45.33473909347776,33.04815556939512,-1.7493041568234986,1.3357522084435445,6.713532469748657,5.3459839515206795,29.93847921182762,1.6100006103515625,-5.771661754805457,-0.512500381469728,-6.963528107743038,5.938527344803582,-3.738014244606383,2.713013481666927,-4.711199264526364,100.0,63.16951850649836,3.2255138631366553,8,-1.7299995422363281,4.255001068115234,11.094999313354492,8.155000686645508,1.0099983215332031,2,0.041982933210857665,-1.4378744170718385,40.54999923706055,-5.5200042724609375,39.63000106811523,1.5796992481203007,39.099998474121094,0.041982933210857665
5523,2006-08-17,42.52999877929688,42.63999938964844,41.060001373291016,42.0,1711500.0,0.008776065778555386,3.2133280436197915,0.7910451160354476,39.70930240294816,33.82164509389737,-2.3385795364593065,0.5364567285570558,6.258168137609125,5.043826544090251,31.199189675508226,1.5799980163574219,-5.069417220106494,0.14749870300293821,-5.7285156006408116,6.023513006646688,-2.7905084488189402,3.0855058548248167,-4.892750225830085,97.20810536313722,59.44054534152888,2.9380071518218767,8,-2.529998779296882,3.3500022888183523,11.010001182556145,7.785001754760735,1.3000030517578054,3,0.04232313904118956,3.268669293311166,42.15999984741211,-1.4378744170718385,40.54999923706055,-5.5200042724609375,39.63000106811523,0.04232313904118956
5524,2006-08-18,42.70000076293945,42.88999938964844,42.20000076293945,42.56999969482422,1603900.0,0.003997225218010714,1.7058858728579656,0.24528559912477357,41.74120714979013,34.98203369810066,-2.5581206065408963,0.17041963021920026,6.065557787623931,4.932086509612901,31.27028047082865,0.6899986267089844,-4.477335604881894,0.4475006103515611,-5.2696359601731615,6.164637180876284,-2.4110676749108038,3.306068895613926,-4.762587159301759,94.47678190235924,56.09712543720233,2.858568285262362,8,-2.575000762939453,2.424999237060547,10.82249927520752,7.802499771118164,1.5499992370605469,4,0.03021079373485569,3.2133280436197915,42.52999877929688,3.268669293311166,42.15999984741211,-1.4378744170718385,40.54999923706055,0.03021079373485569
5525,2006-08-21,41.63000106811523,42.5,41.25,42.18999862670898,1251500.0,-0.025058540414662267,1.1186435198654903,-4.307638134921799,54.13766062727389,38.13797147366734,-1.5140911024612507,0.7512527923667633,7.076193374904982,6.032922520494438,31.523141747933085,1.4500007629394531,-4.250945832295528,-0.2874990463256921,-5.239134993658887,4.6641369010075024,-2.763317019992286,2.1883189273409016,-3.296380601596674,60.00002422031747,18.03863772663661,2.475817973666597,8,-1.5050010681152273,3.4949989318847727,11.269998550415046,8.984998703002937,3.879997253417976,0,0.07110254644551883,1.7058858728579656,42.70000076293945,3.2133280436197915,42.52999877929688,3.268669293311166,42.15999984741211,0.07110254644551883
5526,2006-08-22,40.66999816894531,41.70000076293945,40.54999923706055,41.38999938964844,1122700.0,-0.023060362107585664,-1.3958387970976485,1.2857220708446866,50.541507594822704,40.55365806801859,-0.405472081226975,1.329718379986545,8.012970995357776,7.027354194480601,31.86257228289067,1.1500015258789062,-3.8941362405829665,-0.9620018005371094,-5.468744300694084,3.544740699619865,-3.2153730506155966,1.291369449541378,-1.9718673885763707,5.128159147855374,-38.472147378996794,2.253371250078486,8,-0.5449981689453125,4.4550018310546875,11.837501525878906,10.240001678466797,4.820003509521484,1,0.10867967009198409,1.1186435198654903,41.63000106811523,1.7058858728579656,42.70000076293945,3.2133280436197915,42.52999877929688,0.10867967009198409
5527,2006-08-23,40.22000122070313,41.34000015258789,39.88999938964844,40.86000061035156,1155600.0,-0.011064592291665898,-1.2307651677875981,0.8888865341414728,41.41252714066859,40.99141928175632,0.43692907502021683,1.425122066283052,8.447897122004306,7.505760445264215,32.15770594625752,1.4500007629394531,-3.4446862861686185,-1.1404987335205021,-5.266185065362805,2.985187598321801,-3.2033418994416536,0.9223444324006493,-1.186520951591831,11.000061035156488,-31.50073597576296,2.06284316592115,8,0.5749988555908132,4.904998779296868,11.967498779296868,11.544998168945305,4.360000610351555,2,0.09124808696067821,-1.3958387970976485,40.66999816894531,1.1186435198654903,41.63000106811523,1.7058858728579656,42.70000076293945,0.09124808696067821
5528,2006-08-24,39.59000015258789,40.97000122070313,39.2599983215332,40.54999923706055,1181500.0,-0.01566387491283694,-1.1111111111111198,1.5000000000000167,42.89277567118659,42.72648314653483,1.195818671741634,1.8058995779296083,9.019572962340916,8.156165319546432,32.21058929958623,1.710002899169929,-2.7055767843527576,-1.553499794006349,-5.565105957296218,2.45810636928352,-3.5593028756512837,0.4523032876385855,3.299999237060547,9.090956858203645,-33.78465811934351,2.0058030816449333,8,1.4849987030029297,5.534999847412109,12.59749984741211,12.174999237060547,4.529998779296882,3,0.09042682502044408,-1.2307651677875981,40.22000122070313,-1.3958387970976485,40.66999816894531,1.1186435198654903,41.63000106811523,0.09042682502044408
5529,2006-08-25,38.7599983215332,39.72000122070313,38.400001525878906,39.72000122070313,1609200.0,-0.020964936293399683,1.7499910593302583,1.000003973646782,41.81523831486933,43.802241786388514,2.20432821819265,2.1715092823191924,9.714637066396122,8.995564857138476,32.399900641324216,1.3199996948242259,-2.020996713330689,-2.0180015563964844,-5.426367371575125,1.3903642587821565,-3.722184463985805,-0.3138186488071639,4.057401046752929,8.780412917872328,-33.765452611186234,1.70418290758932,8,1.8850021362304688,4.100002288818359,13.19000244140625,13.005001068115234,5.3000030517578125,4,0.13080504976969598,-1.1111111111111198,39.59000015258789,-1.2307651677875981,40.22000122070313,-1.3958387970976485,40.66999816894531,0.13080504976969598
5530,2006-08-28,40.209999084472656,40.5,38.54999923706055,38.86000061035156,1339500.0,0.03740972202606896,1.0207258596903177,-1.4062441637294807,53.04974991710847,45.62607865690507,0.9445855035205781,0.32384083874941894,8.129903272477875,7.549996631647133,32.42625670522098,1.9500007629394531,-1.6720621809052076,-0.3050006866455064,-2.904794826066407,2.2947934527753944,-1.6048977563559532,0.9948963830649404,2.4307043701171835,54.84842354709129,7.4452198253711614,1.2998970697104502,8,0.4350013732910156,2.6500015258789062,10.422500610351562,11.135000228881836,6.3300018310546875,0,0.10047254433008468,1.7499910593302583,38.7599983215332,-1.1111111111111198,39.59000015258789,-1.2307651677875981,40.22000122070313,0.10047254433008468
5531,2006-08-29,39.43999862670898,40.349998474121094,38.349998474121094,40.18000030517578,1766400.0,-0.019149477127469505,2.7037105063313494,-0.5481500110202543,56.06445830690977,46.818269680619736,1.7216208573151803,1.0599768496478248,8.756507842318065,8.308261247699924,31.09837679674824,2.0,-1.0634248958803028,-1.0190010070800852,-3.6625949504860316,1.624592936325861,-2.3407979787830584,0.30279596462288794,3.0310767507324243,36.454834137310925,-16.070425203205204,1.3217969717029718,8,1.1800003051757884,2.740001678466804,11.192501068115241,11.905000686645515,7.1599998474121165,1,0.15390466293560134,1.0207258596903177,40.209999084472656,1.7499910593302583,38.7599983215332,-1.1111111111111198,39.59000015258789,0.15390466293560134
5532,2006-08-30,39.459999084472656,39.81999969482422,39.08000183105469,39.45000076293945,1451800.0,0.0005071110157224279,1.0273926789120267,-0.013511214669024083,49.46341205622078,47.90205964209447,1.4285785477874882,1.0081820305936091,8.570399914475175,8.27795915115,29.698736608008947,0.7399978637695312,-0.6194472118710479,-0.946000480651854,-3.6266876786861957,1.7346867173824876,-2.2863440796690213,0.3943431183653132,2.763811678769528,42.36639109633108,-11.743991889118412,1.3403435990171695,8,1.1599998474121094,2.5500011444091797,10.905000686645508,11.885000228881836,5.880001068115234,2,0.15281304444750798,2.7037105063313494,39.43999862670898,1.0207258596903177,40.209999084472656,1.7499910593302583,38.7599983215332,0.15281304444750798
5533,2006-08-31,39.810001373291016,40.20000076293945,39.02000045776367,39.43999862670898,1212600.0,0.008869799719688487,1.0521717208574102,37.00648607401826,53.504453551675915,49.20908702008178,0.7288116165455634,0.48206049336107526,7.98449265765813,7.921422134412126,29.0440035153306,1.1800003051757812,-0.32042465093434913,-0.46849822998046875,-2.9960669498362833,2.059070489875346,-1.7322825899083796,0.7952861299474421,2.181380652603906,67.90706339490072,11.471413176850682,1.2637843599279082,8,0.6149978637695312,2.144998550415039,10.177497863769531,11.534997940063477,5.9699974060058665,3,0.11981914828478057,1.0273926789120267,39.459999084472656,2.7037105063313494,39.43999862670898,1.0207258596903177,40.209999084472656,0.11981914828478057
5534,2006-09-01,40.849998474121094,41.36999893188477,40.0,40.18000030517578,1296100.0,0.026124015698422598,-1.660195253473985,1.8107924201496652,55.73306879037207,49.38635459375936,-0.6718586843984156,-0.62544499297897,6.751112036576892,6.879913445369127,28.639548451984986,1.559997558593757,-0.32152302023966683,0.593998908996582,-1.9031106488211975,3.0911084668143616,-0.6545558699123077,1.8425536879054718,0.922900538667399,82.78144440584818,25.813593006307258,1.24855477890889,9,-0.8249988555908203,1.105001449584961,8.857501983642578,10.215002059936523,5.290000915527344,4,0.08004897380437503,1.0521717208574102,39.810001373291016,1.0273926789120267,39.459999084472656,2.7037105063313494,39.43999862670898,0.08004897380437503
5535,2006-09-05,40.91999816894531,41.52999877929688,40.25,41.0,1444800.0,0.0017135788846740496,1.2456130957957843,-0.11940604431893234,51.88967698219017,49.53615119235574,-0.9534267039560547,-0.7214053383393022,6.464889923257658,6.805121424303444,28.158467338957294,1.279998779296882,-0.24850331549654925,0.6569986343383789,-1.8470709233282676,3.1610681920050254,-0.5950361444949408,1.9090334131716986,0.6475268115231358,80.81759271032996,24.66887758517501,1.2520347788333228,9,-0.9799995422363281,0.8750019073486328,8.78750228881836,10.145002365112305,4.39000320434571,1,0.07673517460537638,-1.660195253473985,40.849998474121094,1.0521717208574102,39.810001373291016,1.0273926789120267,39.459999084472656,0.07673517460537638
5536,2006-09-06,39.900001525878906,40.47000122070313,39.68999862670898,40.0099983215332,1569500.0,-0.024926605295903848,-1.9433916091465664,1.3749284760633225,37.71740144502381,49.125581670617436,-0.06050298122678299,0.3520843478165574,7.271051713114012,7.806122785919641,27.40428004906459,1.2299995422363352,-0.27440680511492843,-0.385498046875,-2.866792538318883,2.095796444568883,-1.626145292596938,0.855149198846938,1.6299972534179759,35.0598269554895,-14.899971746143251,1.2406472457219413,9,0.039997100830078125,0.529998779296875,9.807498931884766,11.164999008178711,6.649997711181641,2,0.1664160184390413,1.2456130957957843,40.91999816894531,-1.660195253473985,40.849998474121094,1.0521717208574102,39.810001373291016,0.1664160184390413
5537,2006-09-07,39.810001373291016,40.5099983215332,39.36000061035156,39.83000183105469,1180200.0,-0.0022556428357406455,-1.4999896339971721,0.18182764002080803,34.7533811595907,48.22120450266233,-0.03886445911390979,0.6154024879564659,7.13628188087106,7.896609900099897,26.346203169611325,1.1499977111816406,-0.4788621136872422,-0.5654983520507812,-2.819435175622516,1.6884384715209535,-1.6924667638366486,0.5614700597350861,1.7199974060058665,31.474161107995428,-11.992308837098932,1.1269684117858672,9,0.12999725341796875,0.6199989318847656,7.682498931884766,9.039999008178711,7.129997253417962,3,0.17056008205479656,-1.9433916091465664,39.900001525878906,1.2456130957957843,40.91999816894531,-1.660195253473985,40.849998474121094,0.17056008205479656
5538,2006-09-08,39.2599983215332,39.900001525878906,39.18999862670898,39.83000183105469,945700.0,-0.01381570039650426,1.00000000000002,28.499523173755485,31.50536928718512,47.075663499586305,0.5133939122556015,1.202650749795552,7.443719660192485,8.433847295515903,25.117374825248007,0.710002899169929,-0.5830688386893641,-1.100001335144043,-3.3813585610197663,1.1813558907316803,-2.2406799480819046,0.04067727779381869,2.079200439453132,2.9914397546859233,-32.617131570755525,1.1406786129378614,9,0.6800003051757812,1.1700019836425781,7.100002288818359,9.590002059936523,9.140003204345696,4,0.15486505580719667,-1.4999896339971721,39.810001373291016,-1.9433916091465664,39.900001525878906,1.2456130957957843,40.91999816894531,0.15486505580719667
5539,2006-09-11,40.7400016784668,40.97999954223633,38.709999084472656,39.15999984741211,1607400.0,0.03769748905266379,1.203886551509585,-2.7719159700983114,45.41710208924268,46.22759151871233,-0.7333265522886236,-0.15619627670857028,5.5944022674499365,6.952748272022369,23.560499469056655,2.270000457763672,-0.4800510047517008,0.29800186157226705,-1.9093601883950768,2.505363911539611,-0.8056791634114049,1.401682886555939,0.41984506530762644,71.98591537864239,37.83253542122804,1.1036810249836717,9,-0.8000030517578125,-0.3100013732910156,5.619998931884766,8.10999870300293,6.239997863769531,0,0.1237112639466087,1.00000000000002,39.2599983215332,-1.4999896339971721,39.810001373291016,-1.9433916091465664,39.900001525878906,0.1237112639466087
5540,2006-09-12,43.15999984741211,43.22000122070313,40.54999923706055,40.810001373291016,2485300.0,0.05940103262745833,1.1619438575682255,1.4873390827353763,61.14593212298963,46.792199720498985,-3.0070881647378087,-2.4223724666431963,2.825596197467547,4.543639738000017,22.538733483284783,2.6700019836425852,-0.28765295508089395,2.5415000915527344,0.06002082466144287,5.022979358444026,1.300760458107085,3.7822397249983837,-4.810001373291016,98.66959324012265,58.331285516235155,1.2407396334456466,9,-2.1949996948242188,-2.8699989318847656,2.8600006103515625,5.690000534057617,3.3800010681152344,1,0.06904540205680765,1.203886551509585,40.7400016784668,1.00000000000002,39.2599983215332,-1.4999896339971721,39.810001373291016,0.06904540205680765
5541,2006-09-13,44.849998474121094,46.22999954223633,43.099998474121094,43.18999862670898,3299900.0,0.039156594825852764,-2.4021747919020617,0.7063833724542997,68.65429446872128,48.92451998855459,-4.301303052297797,-3.977644447540122,0.7260558424581305,2.8798175397113397,22.307632482477487,3.1300010681152344,0.05283893324392608,4.016498756408694,0.8969289030747305,7.136068609742658,2.456713829741709,5.57628368307568,-6.40259994506836,81.6489230836347,36.04632689413083,1.5597849266669823,9,-2.3799991607666016,-3.0549983978271484,1.0850019454956055,4.000001907348633,3.2600021362304688,2,0.01025647524682416,1.1619438575682255,43.15999984741211,1.203886551509585,40.7400016784668,1.00000000000002,39.2599983215332,0.01025647524682416
5542,2006-09-14,43.93000030517578,44.849998474121094,43.72999954223633,44.650001525878906,1415000.0,-0.02051278038451132,1.0000068119891008,-0.43373571499152996,67.08661374750729,50.433648899202524,-2.9955705831992034,-3.07594875539165,1.3640604771459337,3.8165172115244417,22.255698414106504,1.1199989318847656,0.11406982642851915,3.008000564575198,-0.3605136962240181,6.376514825374414,1.32374343417559,4.692257694974806,-5.171297735595701,69.41490562429394,18.40095518829459,1.6842571303996092,9,-1.460000991821289,-2.135000228881836,1.8674993515014648,4.809999465942383,3.720001220703118,3,0.05964031217127208,-2.4021747919020617,44.849998474121094,1.1619438575682255,43.15999984741211,1.203886551509585,40.7400016784668,0.05964031217127208
5543,2006-09-15,44.33000183105469,45.18999862670898,43.4900016784668,44.36000061035156,2434600.0,0.009105429617576766,1.011836883947081,0.041664900606111985,72.69764996625219,52.3186023631892,-3.0027550847244555,-3.514367761838166,0.6560761598821827,3.4365909328808613,22.505420299761113,1.6999969482421804,0.21836148710924874,3.318001937866214,-0.31704780002592514,6.953051675758353,1.5004770689201408,5.135526806812287,-5.272447382568359,74.7340745276142,17.618694960868872,1.81752486894607,9,-1.8600025177001953,-2.535001754760742,0.45999813079833984,3.7949981689453125,3.0499992370605398,4,0.058876532547893934,1.0000068119891008,43.93000030517578,-2.4021747919020617,44.849998474121094,1.1619438575682255,43.15999984741211,0.058876532547893934
5544,2006-09-18,43.9900016784668,44.77999877929688,43.4900016784668,44.0,916000.0,-0.007669752730524615,-1.554453949729019,0.3332909460834181,66.93549572436007,53.99036000120809,-2.4255804331858215,-3.2388249973856134,0.6761808801628177,3.803674975893685,22.904228710422785,1.2899971008300852,0.43257950218971786,2.913501739501953,-0.8895573868842348,6.716560865888141,1.0119721763088592,4.815031302695047,-4.645549426230467,60.56342001023521,3.0306962996594393,1.9015295631930929,9,-1.5200023651123047,-1.700002670288086,0.11499881744384766,3.8499984741210938,4.229999542236335,0,0.10025004953729755,1.011836883947081,44.33000183105469,1.0000068119891008,43.93000030517578,-2.4021747919020617,44.849998474121094,0.10025004953729755
5545,2006-09-19,44.59000015258789,44.849998474121094,43.43999862670898,44.2599983215332,1233400.0,0.013639428307064438,2.3176526554828687,-33.00572300648607,73.43040276129989,57.9584712585721,-2.7381923511169504,-3.8005540391694623,-0.23173087113703872,3.258714535627817,22.97783004177891,1.4099998474121165,0.6108085663645113,3.365500259399411,-0.7461192047765053,7.477119723575328,1.309690527311453,5.4213099914873695,-4.9701260087515635,47.60387124608933,-12.074774647315557,2.055809732087958,9,-2.1200008392333984,-2.3000011444091797,-1.1674995422363281,3.25,3.990001678466797,1,0.05359944789122695,-1.554453949729019,43.9900016784668,1.011836883947081,44.33000183105469,1.0000068119891008,43.93000030517578,0.05359944789122695
5546,2006-09-20,45.09000015258789,46.86999893188477,44.47999954223633,45.0,1763400.0,0.01121327648102688,-3.2300834168852646,0.2727262218523142,74.54229442618393,62.37946162152689,-2.70950283714361,-4.166035009678012,-1.045985445019383,2.823206482851944,23.081230220765995,2.3899993896484446,0.7139452835824542,3.6445001602172837,-0.8030543103905359,8.092054630825103,1.4207229249133775,5.86827739552119,-5.205720992815564,48.10499647446378,-13.194975859037235,2.223777235303908,9,-2.3000011444091797,-2.480001449584961,-1.6674995422363281,2.75,2.9099998474121094,2,0.032157923220947904,2.3176526554828687,44.59000015258789,-1.554453949729019,43.9900016784668,1.011836883947081,44.33000183105469,0.032157923220947904
5547,2006-09-21,43.88999938964844,45.70000076293945,43.849998474121094,45.11999893188477,1539200.0,-0.02661345661739989,-1.824428014408475,-13.666638409697871,66.55843904517353,66.27424715019228,-0.9721201381619906,-2.8216576504435835,-0.19226828949597774,4.0802582865680534,22.81068542638776,1.8500022888183594,0.8537818301505524,2.2609994888305636,-2.275607274374316,6.797606252035443,-0.007303892771879816,4.529302870433007,-3.5865770435493616,13.119554603549712,-45.388905865869035,2.2683033816024403,9,-1.1000003814697266,-1.2800006866455078,-0.467498779296875,3.950000762939453,3.1300010681152344,3,0.09614949372039461,-3.2300834168852646,45.09000015258789,2.3176526554828687,44.59000015258789,-1.554453949729019,43.9900016784668,0.09614949372039461
5548,2006-09-22,43.16999816894531,44.04999923706055,42.5099983215332,43.93000030517578,1146100.0,-0.016404676024510012,2.0800018310546875,0.6178881455912282,59.666665395100914,67.8575319619543,0.40324743859999757,-1.918039141737104,0.24428138696848123,4.839572069689012,22.016881980888254,1.5400009155273438,1.241757301525368,1.3619983673095675,-3.1180190383903152,5.84201577300945,-0.8780103355403739,3.602007070159509,-2.472581227699095,15.137609060079699,-38.635710838577104,2.240008702849942,9,0.5400009155273438,-0.5599994659423828,0.25250244140625,4.670001983642578,5.490001678466797,4,0.10377585237324172,-1.824428014408475,43.88999938964844,-3.2300834168852646,45.09000015258789,2.3176526554828687,44.59000015258789,0.10377585237324172
5549,2006-09-25,43.83000183105469,43.86000061035156,42.06999969482422,43.27000045776367,1617600.0,0.015288480196975263,4.774206449310585,-0.7368418410881895,61.55680200606351,67.90318417118473,0.2544089394931959,-2.2964772723653226,-0.6441561799448294,4.22120186629131,20.804753081017545,1.7900009155273438,1.719415709083023,1.7685018539428725,-2.5564094184774646,6.09341312636321,-0.39395378226729605,3.930957490153041,-2.762229970370157,36.66671699948576,-13.120342771845785,2.162455636210169,9,0.6399974822998047,-1.2200031280517578,-0.8900012969970703,4.009998321533203,3.579998016357422,0,0.08099473166221216,2.0800018310546875,43.16999816894531,-1.824428014408475,43.88999938964844,-3.2300834168852646,45.09000015258789,0.08099473166221216
5550,2006-09-26,44.25,44.86000061035156,43.63999938964844,43.68000030517578,1398500.0,0.00958243557835603,-2.7538410976912333,1.0178541018112957,68.14010209003318,67.84605168466383,0.005908636153797886,-2.52789661170938,-1.29499662028298,3.7176455559537516,20.175344494119585,1.220001220703125,2.3419002075151525,1.9864999771118192,-2.3516652818749932,6.324665236098632,-0.18258265238158344,4.155582606605222,-2.8340945150434536,45.416680243282286,-5.975785254352651,2.169082629493405,9,0.2199993133544922,-1.6400012969970703,-1.625,3.5900001525878906,2.3699989318847727,1,0.08971754171080515,4.774206449310585,43.83000183105469,2.0800018310546875,43.16999816894531,-1.824428014408475,43.88999938964844,0.08971754171080515
5551,2006-09-27,45.5099983215332,45.75,43.88000106811523,44.08000183105469,1231900.0,0.028474538339733346,-1.043716894958124,2.508767115953474,71.65651733309835,68.3538187497295,-1.2858433820352957,-3.48869666504217,-2.78691628829003,2.3586127935520906,19.56674591495787,1.8699989318847727,2.7753863850997362,2.942998313903807,-1.4127315088505696,7.298728136658184,0.7651334025266152,5.120863225280999,-3.7668472297609625,93.47821579989427,37.9317790721459,2.17786491137719,9,-1.039999008178711,-2.8999996185302734,-2.884998321533203,2.3300018310546875,1.0100021362304688,2,0.06745778120736379,-2.7538410976912333,44.25,4.774206449310585,43.83000183105469,2.0800018310546875,43.16999816894531,0.06745778120736379
5552,2006-09-28,45.4900016784668,46.209999084472656,44.7599983215332,45.5,884700.0,-0.0004393901077545115,1.0279780721059582,-0.006991850399477145,74.66351825709071,68.57224855982267,-1.1413103253569545,-3.1555724220998655,-3.05543569476432,2.267835191433555,18.988627605492027,1.4500007629394531,2.8462140525804216,2.6215015411376967,-1.6628949548142344,6.905898037089628,0.4793032931617347,4.763699789113659,-3.4392397162878012,82.60875574508235,19.571164847820107,2.1421982479759643,9,-1.0200023651123047,-2.880002975463867,-2.865001678466797,2.3499984741210938,0.5999984741210938,3,0.05517692303628419,-1.043716894958124,45.5099983215332,-2.7538410976912333,44.25,4.774206449310585,43.83000183105469,0.05517692303628419
5553,2006-09-29,44.58000183105469,45.29999923706055,44.150001525878906,45.2400016784668,1239000.0,-0.020004392478245814,1.9487311159039669,66.01106447920641,65.92040690125273,68.45946091281074,-0.21469622519837372,-1.9709446819859835,-2.31056229105252,3.0601655310454703,18.50305330238854,1.3400001525878906,2.6371223013202822,1.4730016708374052,-2.621370113856017,5.567373455530827,-0.5741842215093058,3.520187563184116,-2.240085650693345,60.62807986171259,-1.2248314941059988,2.0471858923467106,9,-0.11000251770019531,-1.9700031280517578,-1.6200017929077148,3.259998321533203,2.7899971008300852,4,0.05473303110116223,1.0279780721059582,45.4900016784668,-1.043716894958124,45.5099983215332,-2.7538410976912333,44.25,0.05473303110116223
5554,2006-10-02,44.11999893188477,45.4900016784668,43.900001525878906,44.709999084472656,1528700.0,-0.010318593097263462,-2.0873940305251346,0.89393983180648,54.752471433200895,66.38413520968864,0.29690917992402177,-1.3211359780070282,-1.9267546744668564,3.4032599116615287,18.700515762027305,1.5900001525878906,2.496510003291476,0.849498748779304,-3.1247842710823903,4.823781768640998,-1.1376427611515467,2.8366402587101547,-1.508277786432025,18.677027207552488,-36.927648713771134,1.9871415099308487,10,0.35000038146971946,-1.510000228881843,-1.0199995040893626,3.720001220703118,2.5,0,0.10290120184582219,1.9487311159039669,44.58000183105469,1.0279780721059582,45.4900016784668,-1.043716894958124,45.5099983215332,0.10290120184582219
5555,2006-10-03,44.060001373291016,44.560001373291016,43.68999862670898,44.02999877929688,1770100.0,-0.0013598721678662606,-1.4507019551586564,-0.050851841075862235,45.33649738623349,63.13904664969414,0.3059992931376456,-1.068624647991669,-2.0429015415525527,3.346409880962895,18.96147400428895,0.8700027465820384,2.2413723297326555,0.6325010299682603,-3.1962370508285787,4.461239110765099,-1.2818680104301592,2.54687007036668,-1.1927835606523445,14.682646006754677,-36.07325014171349,1.91436904039842,10,0.07999801635742188,-1.450002670288086,-2.3075008392333984,3.779998779296875,1.0999984741210938,1,0.07603264570372548,-2.0873940305251346,44.11999893188477,1.9487311159039669,44.58000183105469,1.0279780721059582,45.4900016784668,0.07603264570372548
5556,2006-10-04,46.540000915527344,46.849998474121094,43.68999862670898,44.0,1698400.0,0.0562868693812546,1.0000024143683937,84.65937698666977,63.01097172483669,62.744883614101155,-2.175460260869798,-3.1891769285753355,-4.610995443854506,0.7958496198753906,19.309498266707653,3.1599998474121165,2.1795669894605396,2.780500602722171,-0.909351767568495,6.470352973012837,0.9355744175768379,4.625426787867504,-3.432616235733903,90.18995020371212,40.06781412157976,1.844926185145333,10,-2.0800018310546875,-3.930002212524414,-4.787500381469727,1.2999992370605469,-1.6300010681152344,2,0.0017189087834921235,-1.4507019551586564,44.060001373291016,-2.0873940305251346,44.11999893188477,1.9487311159039669,44.58000183105469,0.0017189087834921235
5557,2006-10-05,46.599998474121094,47.13000106811523,45.6500015258789,46.52999877929688,1340800.0,0.0012891610961214273,1.6194568974830188,0.027558925036717405,61.71309524465647,62.972264708496226,-2.023400432410554,-2.861092536602378,-4.736672832864514,0.6634069803330078,19.559358167071476,1.4799995422363281,1.9907254466538475,2.500998306274411,-0.8967094301054885,5.898706042654311,0.8021444380844613,4.199852174464361,-3.266856939202171,84.59295878355621,36.03150833455003,1.698853868189951,10,-1.9999980926513672,-3.6799983978271484,-5.19999885559082,1.2400016784667969,0.050003051757805395,3,-0.0017166956861993654,1.0000024143683937,46.540000915527344,-1.4507019551586564,44.060001373291016,-2.0873940305251346,44.11999893188477,-0.0017166956861993654
5558,2006-10-06,45.34000015258789,46.68999862670898,45.09000015258789,46.22000122070313,1682300.0,-0.027038591476197804,-1.3188365735199297,-12.571498637603558,56.36191973238856,62.39505556697678,-0.4729525124702363,-1.1828881917607106,-3.5029005445083925,1.840423026814797,19.60850872462568,1.5999984741210866,1.6960607562566494,0.936999893188478,-1.6222683338037456,3.4962681201807015,-0.34263422030763024,2.216634006684586,-1.7031098550132668,47.96512659463124,0.8837641284975746,1.27963411349611,10,0.04500007629394531,-2.4200000762939453,-4.02500057220459,2.5,1.6500015258789062,4,0.01654168499064701,1.6194568974830188,46.599998474121094,1.0000024143683937,46.540000915527344,-1.4507019551586564,44.060001373291016,0.01654168499064701
5559,2006-10-09,45.77999877929688,46.33000183105469,45.0,45.29999923706055,952500.0,0.009704424905783382,-1.4629708775585892,-0.545453363215096,55.693777074786034,61.01213056528265,-0.6786192128043069,-1.2921944516617145,-4.033542237376743,1.334406838514667,20.38826271148056,1.3300018310546875,1.5928829907006161,1.1249986648559656,-0.838901515108347,3.088898844820278,0.1430485748738093,2.106948754838122,-1.8636596200790123,60.755775270134016,13.172900494475478,0.9819500899821579,10,-0.36999893188477984,-2.859998703002937,-4.589999198913581,2.0600013732910085,0.94000244140625,0,0.03473132798131351,-1.3188365735199297,45.34000015258789,1.6194568974830188,46.599998474121094,1.0000024143683937,46.540000915527344,0.03473132798131351
5560,2006-10-10,46.13999938964844,47.18999862670898,45.77999877929688,45.849998474121094,1197200.0,0.007863709479047909,-5.558134170792011,0.6041691501958918,55.092142939864274,59.171644521589975,-0.8295673705096647,-1.4940971760228123,-4.462528835541008,0.9138834692136442,21.987646517173804,1.4099998474120952,1.6720233509371027,1.3359992980957003,-0.6023380681441495,3.27433666433555,0.3668306149757754,2.305167981215625,-1.9665672777187808,70.0000217982703,21.55443444028913,0.969168683119924,10,-0.7000007629394602,-3.190000534057617,-5.149999618530273,1.7000007629394531,0.5100021362304616,1,0.010403111152706757,-1.4629708775585892,45.77999877929688,-1.3188365735199297,45.34000015258789,1.6194568974830188,46.599998474121094,0.010403111152706757
5561,2006-10-11,45.31000137329102,46.06000137329102,44.52000045776367,45.81000137329102,1169600.0,-0.017988687198457698,2.0800018310547017,-1.7241324879640103,57.142873590258965,57.22490622527534,-0.03455632617786364,-0.6618007785056719,-3.554295610411806,1.7098521870895027,22.05238991242399,1.6199989318847656,1.6585437049546101,0.48300113677979084,-1.468506356255837,2.4345086298154186,-0.4927526097380195,1.4587548832976012,-0.8349126098834319,29.588069561838488,-22.362449394255336,0.9757537465178128,10,0.12999725341795454,-2.3600025177002024,-4.442502021789558,2.529998779296868,2.3699989318847585,2,-0.0033105610534661656,-5.558134170792011,46.13999938964844,-1.4629708775585892,45.77999877929688,-1.3188365735199297,45.34000015258789,-0.0033105610534661656
5562,2006-10-12,46.54999923706055,46.599998474121094,45.0,45.77000045776367,1028500.0,0.02736697916986741,2.6363715179941565,-1.55999755859375,66.15681195963712,57.25117345398473,-1.2386370255741568,-1.7870750822813761,-4.698746795010052,0.43135341879028033,22.204059938785754,1.5999984741210938,1.5619072851614249,1.5919990539550781,-0.45537199780100224,3.6393701057111585,0.5683135280770344,2.615684579833122,-2.029998779296875,76.02996896805959,18.6205259946154,1.0236855258780413,10,-1.1100006103515696,-3.6000003814697266,-6.364999771118164,1.2900009155273438,0.10000228881835227,3,-0.03523092194473676,2.0800018310547017,45.31000137329102,-5.558134170792011,46.13999938964844,-1.4629708775585892,45.77999877929688,-0.03523092194473676
5563,2006-10-13,46.93999862670898,47.2400016784668,45.93000030517578,46.540000915527344,1239400.0,0.008378075102908555,1.6199927521028439,0.5128183810008126,65.26006806569076,58.41868419092805,-1.4065830454166601,-2.0780574868233046,-5.046015492702331,0.02484866384011042,22.32499024161445,1.3100013732910156,1.2960088661080462,1.8514986038207937,-0.3539511437747507,4.056948351416338,0.748773730023018,2.9542234776185694,-2.4199981689453054,88.97048098823028,27.741855862573175,1.1027248737977724,10,-1.4749984741210866,-3.9649982452392507,-6.7549991607665945,0.9000015258789134,-0.18999862670897727,4,-0.006178038119180274,2.6363715179941565,46.54999923706055,2.0800018310547017,45.31000137329102,-5.558134170792011,46.13999938964844,-0.006178038119180274
5564,2006-10-16,48.4000015258789,48.58000183105469,46.47999954223633,46.7599983215332,1611000.0,0.03110359910277416,1.0999982833895046,4.100031471432578,68.47731934179248,60.989886630434604,-2.4536483234737148,-3.363165579013085,-6.411269083729593,-1.4533966414761963,22.63839235716786,2.1000022888183594,1.028213408685808,3.09100151062011,0.4998839115720486,5.682119109668172,1.7954427110960793,4.386560310144141,-3.553600921630853,95.56649644603738,31.001926851845766,1.2955587995240292,10,-2.265001296997063,-4.755001068115227,-8.215002059936516,-0.5600013732910085,-1.180000305175767,0,-0.02913222733388121,1.6199927521028439,46.93999862670898,2.6363715179941565,46.54999923706055,2.0800018310547017,45.31000137329102,-0.02913222733388121
5565,2006-10-17,46.97999954223633,47.9000015258789,46.47999954223633,47.65999984741211,1349900.0,-0.02933888303460719,1.448271552971526,-0.41463352228453576,56.453038999697924,60.26122743875252,-0.6435633257282092,-1.8497688529793308,-4.894301079848496,-0.06191569474506764,22.938666244071875,1.920001983642571,0.9440102159629831,1.55149955749512,-1.1192248945855,4.22222400957574,0.21613733145481007,2.88686178353543,-1.6108947662353543,60.59108996011482,-0.3030401689816884,1.335362226040309,10,-0.42999839782714844,-2.414999008178711,-6.795000076293945,0.8600006103515625,-0.029998779296875,1,-0.005534234228747659,1.0999982833895046,48.4000015258789,1.6199927521028439,46.93999862670898,2.6363715179941565,46.54999923706055,-0.005534234228747659
5566,2006-10-18,46.540000915527344,47.90999984741211,46.22000122070313,47.38999938964844,2160300.0,-0.009365658386467524,-1.2684577848098146,1.2499971950767987,54.44538439151672,59.45370401062588,-0.2274874328766785,-1.3655841972909002,-4.317573654989694,0.3376922952928396,22.39011606755034,1.6899986267089773,1.075123327967006,1.0390008926391587,-1.671461499147071,3.7494632844253886,-0.3162303032539526,2.39423208853227,-0.7213705518188505,43.01676334823693,-14.50558267772221,1.3552311958931142,10,0.010000228881835938,-1.2150001525878906,-5.912500381469727,1.2999992370605469,0.29000091552734375,2,0.0023635712975427214,1.448271552971526,46.97999954223633,1.0999982833895046,48.4000015258789,1.6199927521028439,46.93999862670898,0.0023635712975427214
5567,2006-10-19,48.11000061035156,48.86000061035156,46.29999923706055,46.6500015258789,1657500.0,0.033734414781681155,-1.370367623165063,-1.7176490651731062,64.15397190643803,60.31948758552026,-1.744187992759457,-2.743903236275756,-5.6833592813258775,-1.2517636983521356,22.36854064536695,2.5600013732910156,1.382373185938043,2.39800052642822,-0.43851033254380667,5.234511385400246,0.979745096942203,3.8162559559142366,-1.9047782412146006,74.40273304152421,16.55970167155398,1.4182554294860144,10,-1.4200000762939453,-2.645000457763672,-5.977500915527344,-0.2700004577636719,-1.8300018310546804,3,-0.008937856988579185,-1.2684577848098146,46.540000915527344,1.448271552971526,46.97999954223633,1.0999982833895046,48.4000015258789,-0.008937856988579185
5568,2006-10-20,47.6500015258789,48.66999816894531,47.38999938964844,48.31000137329102,1362100.0,-0.00956140259066407,-1.1694818818676433,-0.4520549734800065,64.15399153179337,61.25951141407662,-1.0304151152174583,-2.035421844572774,-5.070572107393652,-0.8249509751281678,23.183336347524044,1.279998779296875,1.2977673917687156,1.714001274108881,-0.9813387650357939,4.409341313253556,0.36633125453654003,3.061671293681222,-1.430000305175767,54.1666907493566,-8.274056517604556,1.3476700195723381,10,-0.960000991821282,-2.1850013732910085,-5.51750183105468,0.18999862670899148,-2.0,4,-0.020986358194697963,-1.370367623165063,48.11000061035156,-1.2684577848098146,46.540000915527344,1.448271552971526,46.97999954223633,-0.020986358194697963
5569,2006-10-23,47.38000106811523,48.88000106811523,46.52000045776367,47.0099983215332,1428200.0,-0.005666326319360815,-2.4963011523224363,-0.5606103517035866,63.09148900837067,62.14832764391067,-0.5694725527654043,-1.5661238869208276,-4.632618967385461,-0.62892386166385,24.065318169362516,2.3600006103515554,1.2218196399580563,1.266500854492179,-1.3098229005723638,3.842824609556722,-0.021661023040095984,2.554662732024454,1.4799995422363352,43.60901932158587,-23.84533658019341,1.2881618775322716,10,-0.6800003051757741,-1.9050006866455007,-5.2475013732910085,-0.325000762939446,-1.2400016784667898,0,-0.013296771927242323,-1.1694818818676433,47.6500015258789,-1.370367623165063,48.11000061035156,-1.2684577848098146,46.540000915527344,-0.013296771927242323
5570,2006-10-24,48.22000122070313,48.349998474121094,46.79999923706055,47.2400016784668,1241900.0,0.017729002398718663,1.500010767342343,2.6486277501701836,57.608701661467556,62.2000863184894,-1.2107159003761794,-2.2065844567873185,-5.308528923896155,-1.5364485467701101,24.559409165289008,1.5499992370605469,1.3250668889646704,1.908000946044929,-0.6755310057752126,4.491532897865071,0.6162349701348546,3.1997669219550033,0.6599998474120952,75.18797423788551,10.171249860182726,1.2917659759100724,10,-1.280000686645515,-2.7450008392334055,-5.8400020599365305,-1.8050003051757884,-3.0,1,-0.020738282345182824,-2.4963011523224363,47.38000106811523,-1.1694818818676433,47.6500015258789,-1.370367623165063,48.11000061035156,-0.020738282345182824
5571,2006-10-25,48.58000183105469,48.88999938964844,47.54999923706055,47.97000122070313,993300.0,0.007465794301908746,1.1788696051309406,0.6224498931494894,58.730176350753126,61.37490458416895,-1.1824323793915,-2.450430276970991,-5.526531743627558,-1.9365393565715507,24.805492927481122,1.3400001525878906,1.4302904760358501,2.1145013809204087,-0.6282941673607212,4.857296929201539,0.7431036067798473,3.48589915506097,-2.0600013732910156,88.03098299882319,24.437533502847018,1.3713977741405636,10,-1.1700019836425781,-3.1000022888183594,-6.200002670288086,-2.1650009155273438,-3.5700035095214844,2,-0.03355292315104974,1.500010767342343,48.22000122070313,-2.4963011523224363,47.38000106811523,-1.1694818818676433,47.6500015258789,-0.03355292315104974
5572,2006-10-26,48.0,48.9900016784668,47.38999938964844,48.9900016784668,1664100.0,-0.011939106817487222,2.232322376051448,-1.6229519473697565,62.47654730528852,61.06562449967982,-0.4192011524114605,-1.7631412984395212,-4.860247179712758,-1.3937810905140111,24.83717128357333,1.6000022888183594,1.517257965468687,1.4089996337890653,-1.3752414204961596,4.19324068807429,0.01687910664645642,2.8011201609316743,-1.432599563598636,59.91898019447225,-5.417895724989485,1.3921205271426123,10,-0.39499855041503906,-2.469999313354492,-5.30000114440918,-1.5849990844726562,-2.7099990844726562,3,-0.024374961853027344,1.1788696051309406,48.58000183105469,1.500010767342343,48.22000122070313,-2.4963011523224363,47.38000106811523,-0.024374961853027344
5573,2006-10-27,47.02000045776367,48.31000137329102,46.959999084472656,47.52000045776367,900500.0,-0.020416657129923466,-3.354826801205954,0.5050496487787209,55.53572140177852,59.627669173011604,0.640718461438091,-0.6229073072341151,-3.8155016182517727,-0.4533495771368621,25.140212223200276,1.3500022888183665,1.6349871522502681,0.30700016021728516,-2.3153426245933275,2.929342945027898,-1.0041712321880212,1.6181715526225915,-0.3556959716796939,20.24290497547475,-43.78672628620816,1.311171392405307,10,0.5850009918212891,-1.489999771118164,-4.320001602172852,-0.6049995422363281,-1.8400001525878906,4,-0.015738019380316826,2.232322376051448,48.0,1.1788696051309406,48.58000183105469,1.500010767342343,48.22000122070313,-0.015738019380316826
5574,2006-10-30,48.65999984741211,48.72999954223633,47.04999923706055,47.04999923706055,1399000.0,0.03487876166912396,-1.0869561096736895,-3.220001220703125,60.09615605046773,60.03245995643047,-1.0711662358637284,-2.008308965821044,-5.375843640358809,-2.092805874139799,25.697077258661878,1.7099990844726562,1.5908429362488619,1.7199995040893583,-0.7381045463906446,4.178103554569361,0.49094747884935686,2.9490515293293598,-1.9026674736328175,84.93144003790307,20.762393744319724,1.229052025240001,10,-1.0549983978271484,-3.1299991607666016,-5.500000953674316,-2.2449989318847656,-4.200000762939453,0,-0.061857754438387924,-3.354826801205954,47.02000045776367,2.232322376051448,48.0,1.1788696051309406,48.58000183105469,-0.061857754438387924
5575,2006-10-31,47.40999984741211,48.9000015258789,46.81999969482422,48.84000015258789,1335900.0,-0.02568845055322122,1.6838680461897557,-0.8881986105977463,58.13952800667599,60.44292035811483,0.2751821439133124,-0.5211889157725622,-4.0245744539317485,-0.8613416737852404,26.353063711373657,2.0800018310546804,1.508469815554136,0.30249958038329794,-1.7528497796917435,2.3578489404583394,-0.7251750996542228,1.3301742604208187,1.5800018310546875,27.18892226990101,-39.646078022543946,1.027674680037522,10,0.2350006103515625,-1.0949993133544922,-3.8700008392333984,-1.529998779296875,-3.3100013732910156,1,-0.026787607294898486,-1.0869561096736895,48.65999984741211,-3.354826801205954,47.02000045776367,2.232322376051448,48.0,-0.026787607294898486
5576,2006-11-01,46.61999893188477,48.43000030517578,46.349998474121094,47.84000015258789,1678300.0,-0.016663170598395616,-1.3636355754767282,0.8531475247154934,50.28112316902261,58.90149272062423,1.204377279415759,0.2899799668387857,-3.1094477826714737,-0.07062797790459996,25.941915706246277,2.0800018310546875,1.2243498327042772,-0.49150123596190554,-2.5425072415214274,1.5595047695976163,-1.51700423874167,0.5340017668178589,2.3266027069091706,10.227277653270718,-53.15426084277023,1.0255030027797611,11,1.0500011444091726,-0.2799987792968821,-3.079999923706062,-1.4949989318847727,-2.9399986267089915,2,-0.03002998162284687,1.6838680461897557,47.40999984741211,-1.0869561096736895,48.65999984741211,-3.354826801205954,47.02000045776367,-0.03002998162284687
5577,2006-11-02,46.52000045776367,46.83000183105469,45.47000122070313,46.47000122070313,1099500.0,-0.00214496946401066,3.059691295114334,-0.040982940190604014,48.273034364890776,57.13694192430172,1.1791117303276195,0.40441232789969916,-2.8683987556842396,0.03637490543148658,25.158102884283263,1.3600006103515554,1.2008317693072286,-0.5874998092651396,-2.6430130480661163,1.4680134295358371,-1.6152564286656315,0.44025681013535234,2.3800010681152273,30.612219931179673,-28.31253276028996,1.0277566194004888,11,0.7100009918212891,-0.18000030517578125,-2.980001449584961,-1.3950004577636719,-3.470001220703125,3,-0.032459202952962674,-1.3636355754767282,46.61999893188477,1.6838680461897557,47.40999984741211,-1.0869561096736895,48.65999984741211,-0.032459202952962674
5578,2006-11-03,46.09000015258789,47.61000061035156,45.9000015258789,47.5,1309000.0,-0.009243342668626697,1.0981570109643308,-28.200427252617114,39.62263633599909,54.52929162737154,1.5249158398715963,0.9417665529670174,-2.2791264571845034,0.4533065462317012,24.882022496975388,1.7099990844726634,1.228805076898979,-1.0550001144409151,-2.999087752385769,0.8890875235039388,-2.0270439334133457,-0.0829562954684846,2.604201354980461,18.075769000638246,-34.71808450548792,0.9720438189724285,11,1.1400012969970703,0.25,-2.5500011444091797,-0.9650001525878906,-3.5800018310546875,4,-0.0173573277156005,3.059691295114334,46.52000045776367,-1.3636355754767282,46.61999893188477,1.6838680461897557,47.40999984741211,-0.0173573277156005
5579,2006-11-06,47.36999893188477,48.02000045776367,46.22999954223633,46.22999954223633,1121700.0,0.027771724344961113,-2.140354164714701,-0.8085102929200885,51.774337877417366,53.8810289846993,0.27194720541679374,-0.2245169078026592,-3.354938168491806,-0.8650233797468729,24.736691511398455,1.9300003051757812,1.012780315642118,0.14549865722656818,-1.690601606488137,1.9815989209412734,-0.772551474630788,1.0635487890839244,1.130750558471668,55.39351434793173,3.4378265541001767,0.9180501318573527,11,-0.1399974822998118,-1.029998779296882,-3.829999923706062,-2.2449989318847727,-4.869998931884773,0,-0.04623176432530807,1.0981570109643308,46.09000015258789,3.059691295114334,46.52000045776367,-1.3636355754767282,46.61999893188477,-0.04623176432530807
5580,2006-11-07,46.61999893188477,48.11999893188477,45.16999816894531,45.97999954223633,2191700.0,-0.015832805930151128,-1.6106176765477422,0.5614032739489527,50.35397354760458,52.95033978434946,0.8617401622107081,0.5937279970535698,-2.452001281200687,-0.16497076403565103,23.938208071520243,2.9500007629394602,0.801210357620775,-0.6285013198852454,-2.4168416014849967,1.159838961714506,-1.5226714606851246,0.26566882091463384,1.6989056622924679,44.478521864286016,-8.252297120642211,0.8941701407998761,11,0.46000099182128196,-0.2799987792968821,-3.079999923706062,-1.4949989318847727,-2.829998016357429,1,-0.04633204412055081,-2.140354164714701,47.36999893188477,1.0981570109643308,46.09000015258789,3.059691295114334,46.52000045776367,-0.04633204412055081
5581,2006-11-08,45.15999984741211,46.31000137329102,45.02999877929688,46.099998474121094,2722600.0,-0.031317012396457344,-1.1333363003182344,-1.4687492549412136,36.81858299831155,50.099454861352015,1.9954357537381284,2.1522606734123855,-0.8280541850403864,1.2376008746965326,23.920543409913563,1.5900001525878906,0.5751764055998763,-2.081000328063965,-3.904484303287674,-0.25751635284025554,-2.9927423156758195,-1.1692583404521102,2.9599990844726634,4.207154100181863,-43.891093363263714,0.9117419876118535,11,1.8050003051757812,1.1800003051757812,-1.7850008010864258,-2.299999237060547,-1.8299980163574219,2,-0.023472129691598287,-1.6106176765477422,46.61999893188477,-2.140354164714701,47.36999893188477,1.0981570109643308,46.09000015258789,-0.023472129691598287
5582,2006-11-09,44.90999984741211,45.38999938964844,44.54999923706055,45.09000015258789,2665700.0,-0.00553587247220344,1.153849915880903,0.19148996611407584,37.522760506833684,48.0980147619137,1.9679783571540597,2.3959373319546984,-0.41427571552905107,1.4182370612275008,23.539415588514228,0.8400001525878906,0.3645908462726055,-2.24900035858154,-4.332307239993348,-0.16569347716973226,-3.2906537992874476,-1.2073469178756326,3.2099990844726634,10.084051572146917,-35.707960885846546,1.0416534407059055,11,1.8150005340576172,1.845001220703125,-1.3750009536743164,-2.049999237060547,-2.700000762939453,3,-0.02738809945258114,-1.1333363003182344,45.15999984741211,-1.6106176765477422,46.61999893188477,-2.140354164714701,47.36999893188477,-0.02738809945258114
5583,2006-11-10,46.6500015258789,46.7400016784668,44.86999893188477,45.09000015258789,1843600.0,0.03874419248226868,1.1494263709329036,-8.666659602424408,47.06827511043472,46.650472435243366,0.18994795862209202,0.6673091318490236,-1.9781865418767453,-0.41660278194280664,23.162705601107515,1.8700027465820241,0.12984006063503273,-0.4944988250732507,-2.588234291642607,1.5992366414961054,-1.5413665583579288,0.5523689082114274,1.0415974426269656,58.82359855276539,12.228537573950518,1.0468677332846792,11,0.07499885559082742,0.10499954223633523,-2.890001296997063,-4.405000686645501,-5.069999694824212,4,-0.07717046454588572,1.153849915880903,44.90999984741211,-1.1333363003182344,45.15999984741211,-1.6106176765477422,46.61999893188477,-0.07717046454588572
5584,2006-11-13,46.9900016784668,47.11999893188477,46.4000015258789,46.79999923706055,1285500.0,0.007288320288677541,2.200010172594991,0.12179632957977289,44.85355872925577,45.174253626641125,-0.46025413390775327,0.22794607407115564,-2.1680417434364045,-0.8329428442804243,22.310112867456798,0.7199974060058736,-0.11429224978097352,-0.0839986801147461,-2.0929727901326984,1.9249754299032062,-1.0884857351237187,0.9204883748942265,0.3246053222656329,68.34741316487387,24.321189442732056,1.004487055008976,11,-0.5000019073486328,-0.2350006103515625,-2.8375015258789062,-4.745000839233398,-6.05000305175782,0,-0.09533950195593544,1.1494263709329036,46.6500015258789,1.153849915880903,44.90999984741211,-1.1333363003182344,45.15999984741211,-0.09533950195593544
5585,2006-11-14,46.72000122070313,47.18000030517578,46.09000015258789,46.4900016784668,1740500.0,-0.005745912920181784,-1.1164998203763579,1.2105083520719937,42.15851385063117,44.27174148015319,-0.333493369786801,0.50327242938382,-1.7501947445564383,-0.6513673240642959,21.326399899423613,1.0900001525878906,-0.21506544629808388,-0.34099922180175213,-2.3558906207148596,1.6738921771113553,-1.3484449212583058,0.6664464776548016,-2.1700019836425852,82.50954761770105,42.22998521751619,1.0074456994565533,11,-0.38500213623047586,0.03499984741210227,-2.5550012588501048,-4.475000381469734,-6.5,1,-0.09032536623379017,2.200010172594991,46.9900016784668,1.1494263709329036,46.6500015258789,1.153849915880903,44.90999984741211,-0.09032536623379017
5586,2006-11-15,46.6500015258789,47.02000045776367,46.4000015258789,46.68999862670898,1389100.0,-0.001498281100070109,-1.29630466879069,-0.1739007845023415,44.052869358532504,43.80283425722448,-0.2892030344556389,0.6133841590521385,-1.4972310644828397,-0.6618363435328902,20.483454796122917,0.6199989318847727,-0.5358062731758153,-0.41649894714355895,-2.4259955851030384,1.5929976908159205,-1.421247266123295,0.5882493718361772,-2.04740226745605,79.84796334410994,40.31550340336989,1.004748318979739,11,-0.3150024414062429,0.10499954223633523,-2.455002784728997,-4.375001907348626,-6.220001220703118,2,-0.0613076209389829,-1.1164998203763579,46.72000122070313,2.200010172594991,46.9900016784668,1.1494263709329036,46.6500015258789,-0.0613076209389829
5587,2006-11-16,47.68000030517578,47.72999954223633,46.52999877929688,46.90999984741211,1340100.0,0.022079287151266058,1.7586258303553648,-19.251406771578445,52.89473675404667,45.277512081451995,-1.2710121376890626,-0.4748254526419231,-2.325623443880346,-1.7698458257051115,19.366456200937357,1.200000762939446,-0.7311590983694884,0.6349998474121108,-1.3363266629508104,2.606326357775032,-0.35066340776934624,1.6206631025935678,-3.0258530258178737,98.2517753010409,53.95447588053478,0.9856632551814597,11,-1.345001220703125,-0.9099998474121094,-3.485001564025879,-5.405000686645508,-7.260002136230469,3,-0.09123318889007836,-1.29630466879069,46.6500015258789,-1.1164998203763579,46.72000122070313,2.200010172594991,46.9900016784668,-0.09123318889007836
5588,2006-11-17,46.6500015258789,47.79999923706055,46.459999084472656,47.4900016784668,1457800.0,-0.021602323253028022,-1.196712494958054,-1.0909086405318866,40.68582547914413,44.04545514831052,-0.17123005909841993,0.5021606172601025,-1.0840992982708215,-0.8279922086141411,18.167752913725593,1.3400001525878906,-0.7734562085849248,-0.34499893188477415,-2.3023928418123702,1.612394978042822,-1.3236958868485758,0.6336980230790275,-1.872820156005858,32.74863585460377,-6.143980526379224,0.978696954963798,11,-0.3150024414062429,0.11999893188477273,-2.455002784728997,-4.375001907348626,-5.420001983642571,4,-0.09517689809598762,1.7586258303553648,47.68000030517578,-1.29630466879069,46.6500015258789,-1.1164998203763579,46.72000122070313,-0.09517689809598762
5589,2006-11-20,46.75,46.86000061035156,45.61999893188477,46.5099983215332,1099300.0,0.0021435899431991867,4.391277666746799,-0.28571623198804486,46.576762705539686,43.62576505474776,-0.4117210296038465,0.3715959679407632,-1.0147614516880665,-1.085267597799671,17.33238193511273,1.2400016784667898,-0.7767091849790333,-0.21350040435790874,-2.165075290685941,1.7380744819701235,-1.1892878475219248,0.7622870388061074,-1.7914495580957066,51.834904125121895,10.988371985822255,0.9757874431640159,11,-0.5750007629394531,0.020000457763671875,-2.5299997329711914,-4.44999885559082,-5.799999237060547,0,-0.11058819612717241,-1.196712494958054,46.6500015258789,1.7586258303553648,47.68000030517578,-1.29630466879069,46.6500015258789,-0.11058819612717241
5590,2006-11-21,47.22000122070313,47.36999893188477,46.66999816894531,46.709999084472656,1438600.0,0.01005350204712574,-1.372867986499966,2.124994039577237,53.218897822142516,45.448022257395635,-0.8802266797811313,-0.18673816072032423,-1.3844892583647521,-1.7114094057024047,16.570877134730537,0.7000007629394602,-0.6139677722651768,0.30650081634522053,-1.5588655180896538,2.171867150780095,-0.6261823508722202,1.2391839835626612,-2.0909638510894624,73.39459013008491,27.490396518864053,0.9326831672174383,11,-1.0450019836425852,-0.45000076293946023,-2.330000877380378,-4.250000000000007,-6.720001220703132,1,-0.13299454535466537,4.391277666746799,46.75,-1.196712494958054,46.6500015258789,1.7586258303553648,47.68000030517578,-0.13299454535466537
5591,2006-11-22,46.95000076293945,47.22000122070313,46.66999816894531,46.9900016784668,955800.0,-0.005717925683688896,1.2000122070312158,-0.07843283917004394,52.26554479436405,47.08610940045457,-0.3683481428728115,-0.047552587921352085,-1.0697674372909702,-1.6369501796175427,15.515601547339223,0.5500030517578196,-0.7198178142496516,0.11800041198730327,-1.5752878878162733,1.8112887117908798,-0.7286437379144886,0.9646445618890951,-1.6607056812789693,61.00924976464358,12.626655291451442,0.8466441499017892,11,-0.6150016784667969,-0.18000030517578125,-1.3924999237060547,-3.979999542236328,-5.159999847412109,2,-0.14334397088122575,-1.372867986499966,47.22000122070313,4.391277666746799,46.75,-1.196712494958054,46.6500015258789,-0.14334397088122575
5592,2006-11-24,46.83000183105469,46.93999862670898,46.040000915527344,46.5099983215332,514900.0,-0.0025558877515394762,2.3333427523895582,-7.999904634751097,54.03051177216855,47.859691251758335,0.05883127986209047,-0.020765923593330626,-0.8758606541541667,-1.6425249260461925,14.347508616322587,0.9099998474121094,-0.7587920521198157,0.05650138854980469,-1.545251338462542,1.6582541155621513,-0.7443749749563722,0.8573777520559815,-1.3900645000702028,55.50471237536602,3.152663419490615,0.8008763635061735,11,-0.12000274658203125,-0.060001373291015625,-0.8925008773803711,-3.8600006103515625,-4.620002746582031,4,-0.13666455852313952,1.2000122070312158,46.95000076293945,-1.372867986499966,47.22000122070313,4.391277666746799,46.75,-0.13666455852313952
5593,2006-11-27,46.27999877929688,46.90999984741211,45.9000015258789,46.4900016784668,1171800.0,-0.011744672864673622,-1.0824763350492803,-0.6562518626246991,43.550295537436654,47.7148842304451,0.6155629799515694,0.4964065461507019,-0.26971223250138365,-1.234863354125629,13.432149278280676,1.0099983215332102,-0.5056317101789745,-0.4565015792846623,-2.068434551163577,1.1554313925942523,-1.2624680652241196,0.349464906654795,-0.6984577339478335,37.71427699497768,-13.66426837281493,0.8059664859394569,11,0.43000030517577414,0.49000167846678977,-0.2024984359741282,-3.1699981689453196,-4.5,0,-0.1266205869688357,2.3333427523895582,46.83000183105469,1.2000122070312158,46.95000076293945,-1.372867986499966,47.22000122070313,-0.1266205869688357
5594,2006-11-28,45.6500015258789,46.25,45.54999923706055,46.08000183105469,1211800.0,-0.013612732714673448,-1.2222074210424336,2.047592232657094,44.17768525213868,47.939236608390374,1.1571819097074396,0.9374011527738091,0.4212282616785288,-0.7531144079104806,12.145565818636664,0.7299995422363352,-0.24212345616027875,-0.9359989166259837,-2.3404791529708078,0.46848131971884044,-1.6382390347983957,-0.23375879845357161,2.1499977111816477,5.49463217509003,-44.825247897730506,0.7022401181724123,11,1.0249977111816477,1.1199989318847727,0.42749881744385476,-2.5400009155273366,-3.3199996948242116,1,-0.0968236984863381,-1.0824763350492803,46.27999877929688,2.3333427523895582,46.83000183105469,1.2000122070312158,46.95000076293945,-0.0968236984863381
5595,2006-11-29,46.13999938964844,46.2400016784668,45.290000915527344,45.849998474121094,1074700.0,0.010733797314152582,2.877510665462585,-0.6744202551409552,56.657608484387936,49.339763177929875,0.6439800371973305,0.36615247408766294,-0.020218729204657393,-1.384268128018256,11.009109333415616,0.9500007629394531,-0.21090537395910047,-0.3825010299682603,-1.7443093749018246,0.979307314965304,-1.0634052024350424,0.29840314249852185,1.6149998474121077,44.041364752202675,-11.61115290248965,0.680904172466782,11,0.4050006866455078,0.6300010681152344,-0.052498817443847656,-3.019998550415039,-4.770000457763665,2,-0.11248371684793235,-1.2222074210424336,45.6500015258789,-1.0824763350492803,46.27999877929688,2.3333427523895582,46.83000183105469,-0.11248371684793235
5596,2006-11-30,45.22000122070313,46.5,44.83000183105469,46.209999084472656,1960800.0,-0.01993927570687637,1.127386615998406,-3.4137749598800102,51.93027128072725,49.23260034756105,1.4972528872858177,1.2394350597993267,0.9225219067995027,-0.6150826936578468,10.342622118922092,1.6699981689453125,-0.19843298660471476,-1.232499313354488,-2.7120424770784552,0.2470438503694794,-1.972270895216468,-0.4927277314925078,2.436398083496087,18.483411465442988,-41.15968403575934,0.7397715818619827,11,1.094999313354485,1.5499992370605398,0.9874992370605398,-1.605001449584968,-3.6599998474121165,3,-0.1043786177197662,2.877510665462585,46.13999938964844,-1.2222074210424336,45.6500015258789,-1.0824763350492803,46.27999877929688,-0.1043786177197662
5597,2006-12-01,45.0099983215332,45.75,43.97999954223633,45.29999923706055,1746600.0,-0.004644026835492032,1.974784582243422,0.2929308497930832,37.38458333211085,48.86579566455735,1.44013170362161,1.402414611602687,1.1919814513110154,-0.5643929496403217,10.566521131400318,1.7700004577636719,-0.13512224694574115,-1.367002105712892,-2.980121277357,0.24611706593121596,-2.1735616915349425,-0.5604425198908416,2.476817134277347,35.15353829408839,-23.577297590033623,0.8065595858220531,12,0.6650009155273438,1.4750022888183594,1.4350013732910156,-1.3899993896484375,-2.319999694824226,4,-0.07153960289008454,1.127386615998406,45.22000122070313,2.877510665462585,46.13999938964844,-1.2222074210424336,45.6500015258789,-0.07153960289008454
5598,2006-12-04,45.290000915527344,46.13999938964844,44.540000915527344,45.27000045776367,1564100.0,0.0062208976768654,-1.1621607689194866,-0.0689668780089974,36.80123349802495,47.77962575261127,1.0582071080893627,1.1166566484185907,0.9991263670362969,-0.964897699710761,10.199309743600315,1.5999984741210938,-0.09322353627393198,-1.046999549865724,-2.728316564089077,0.634317464357629,-1.8876580569774006,-0.20634104275404752,1.916269267197272,51.984172036760356,-5.301783338100272,0.8406585071116753,12,0.3849983215332031,1.1499996185302734,1.2775001525878906,-1.6200008392333984,-1.3500022888183665,0,-0.06800622143504376,1.974784582243422,45.0099983215332,1.127386615998406,45.22000122070313,2.877510665462585,46.13999938964844,-0.06800622143504376
5599,2006-12-05,45.18000030517578,45.5,44.63000106811523,45.2599983215332,1069900.0,-0.00242880565528647,2.1071314228104967,-3.9998092695021934,37.7388438306372,46.05961975355512,1.030445246327048,1.1111446801238003,1.1755159172855372,-0.9509164964608061,9.573006518460822,0.8699989318847727,-0.2657354798027143,-1.0475002288818374,-2.7308044122773225,0.6358039545136478,-1.8891523205795764,-0.20584813718409833,1.7681682263097684,47.61906924431163,-6.208743261497979,0.8416520916977418,12,0.4200000762939453,1.260000228881836,1.3875007629394531,-1.510000228881836,-0.11999893188475852,1,-0.0752545706709391,-1.1621607689194866,45.290000915527344,1.974784582243422,45.0099983215332,1.127386615998406,45.22000122070313,-0.0752545706709391
5600,2006-12-06,44.459999084472656,45.18000030517578,44.36000061035156,44.95000076293945,1041900.0,-0.01593628189109686,-1.3768154401561266,6.125172857755949,34.199117280192695,44.0522389186472,1.4726309339297856,1.7507909871679601,1.9413685290879954,-0.3333736030430643,9.808045842656469,0.8199996948242188,-0.22524574192819813,-1.659501457214354,-3.5060295245069284,0.1870266100782203,-2.5827654908606377,-0.7362374235680704,2.250715927872953,19.047597422355032,-30.188069458105694,0.9232640336462861,12,1.0,1.980001449584961,2.107501983642578,-0.7899990081787109,0.4900016784667969,2,-0.047908171328817084,2.1071314228104967,45.18000030517578,-1.1621607689194866,45.290000915527344,1.974784582243422,45.0099983215332,-0.047908171328817084
5601,2006-12-07,44.099998474121094,44.959999084472656,43.97000122070313,44.47999954223633,1420100.0,-0.00809717988674652,-2.093764714998467,0.7755097274447066,21.405745931498984,40.42726493635058,1.5487071460983302,2.1368654205277196,2.303362921877124,-0.08439371614056768,10.264373755382763,0.9899978637695241,-0.29317056805328434,-1.9665019989013643,-3.9820980274375444,0.049094029634815683,-2.9743000131694544,-0.9587039846332743,2.3922593006157697,5.990661894481913,-35.514514575295486,1.0077980142680896,12,1.3400020599365234,2.1000022888183594,2.880002021789551,-0.42999839782714844,-0.2999992370605469,3,-0.061904753666564116,-1.3768154401561266,44.459999084472656,2.1071314228104967,45.18000030517578,-1.1621607689194866,45.290000915527344,-0.061904753666564116
5602,2006-12-08,43.68000030517578,44.47000122070313,43.61000061035156,44.0,1488100.0,-0.009523768332821536,-2.739140530409863,0.8421020930582743,23.71681045483355,38.2235443716169,1.6482151396948623,2.5929313050271503,2.721160215518168,0.195466942588844,11.19341245619372,0.8600006103515696,-0.5019110674742322,-2.325000190734862,-4.553038002191926,-0.09696237927779805,-3.43901909646339,-1.2109812850063335,2.5600318141577105,2.766787691639627,-38.20003378348587,1.1140189057285315,12,1.375,2.184999465942383,3.3249998092651367,-0.010000228881835938,0.509998321533196,4,-0.04853477374251669,-2.093764714998467,44.099998474121094,-1.3768154401561266,44.459999084472656,2.1071314228104967,45.18000030517578,-0.04853477374251669
5603,2006-12-11,43.04999923706055,43.52999877929688,42.5,43.36999893188477,1949700.0,-0.014423101275495731,2.2187492549411805,1.0000000000000222,20.06473870267061,35.54432808834267,1.9800845655546553,3.0982495764141404,3.3709308668749287,0.7495417383111231,11.572578658591027,1.1800003051757812,-0.7187455262227473,-2.775001144409181,-5.339853848141807,-0.21014844067655503,-4.057427496275494,-1.492574792542868,2.874429101195112,18.333307902018227,-20.380596176348426,1.282426351866314,12,1.4500007629394531,2.260000228881836,3.735001564025879,0.6200008392333984,0.31999969482422586,0,-0.008362383663915507,-2.739140530409863,43.68000030517578,-2.093764714998467,44.099998474121094,-1.3768154401561266,44.459999084472656,-0.008362383663915507
5604,2006-12-12,42.5099983215332,43.209999084472656,42.22000122070313,43.060001373291016,2106100.0,-0.012543575495873038,1.3294109199271,1.7187611758815153,12.319999804687683,30.617927123931533,2.2661446011053954,3.462958743831905,3.9396636509749072,1.258085985999486,11.8109033387504,0.9899978637695241,-0.985044244488428,-3.0910018920898423,-5.988413395401508,-0.19359038877817625,-4.539707643745672,-1.6422961404340128,2.93501004936666,9.797202382639812,-23.516526253769143,1.4487057516558326,12,1.8500022888183594,2.6600017547607493,4.275002479553223,1.1600017547607422,0.7400016784667969,1,0.03363915223801395,2.2187492549411805,43.04999923706055,-2.739140530409863,43.68000030517578,-2.093764714998467,44.099998474121094,0.03363915223801395
5605,2006-12-13,42.5,43.16999816894531,42.04999923706055,42.56999969482422,1546300.0,-0.0002351992925894164,-1.309273242095328,0.12727146622277707,12.85476196996271,26.276203867179916,1.905939519256684,3.3103167235436644,3.9808042451600514,1.1878696435893943,12.342294988524332,1.1199989318847656,-1.1216460631100205,-2.890000152587888,-6.047275370194626,0.26727506501885046,-4.468637761391257,-1.3113625437845187,2.4290072268683858,15.463944554486595,-13.75384834659284,1.57863760880337,12,1.5949993133544922,2.5849990844726562,4.285000801086426,1.1700000762939453,1.470001220703132,2,0.06023532643037699,1.3294109199271,42.5099983215332,2.2187492549411805,43.04999923706055,-2.739140530409863,43.68000030517578,0.06023532643037699
5606,2006-12-14,43.790000915527344,43.959999084472656,42.41999816894531,42.65999984741211,2125100.0,0.030352962718290355,1.0952430381652052,-16.142942779291552,28.77095418529619,25.319133961978288,0.4378005536665057,1.8920733317926732,2.6576275822605737,-0.14452304640965963,12.594023860985551,1.5400009155273438,-1.2038835426621546,-1.4569992065429673,-4.633003025378613,1.7190046122926788,-3.045001115960787,0.13100270287485216,0.62078487317563,71.90083686823047,44.107612756517696,1.5880019094178217,12,0.30499839782714844,1.1349983215332031,2.919999122619629,-0.12000083923339844,-1.7299995422363281,3,0.026490062186794505,-1.309273242095328,42.5,1.3294109199271,42.5099983215332,2.2187492549411805,43.04999923706055,0.026490062186794505
5607,2006-12-15,43.33000183105469,44.4900016784668,43.33000183105469,43.70000076293945,2423000.0,-0.01050466030726993,-5.270287546523976,-0.3274323735834152,29.137220116135154,24.467576919546083,0.7089886579490141,2.118066357655124,3.0764874812065273,0.28163503294680936,12.227391019144285,1.1599998474121094,-1.4733282098159393,-1.6994983673095732,-4.767929114622085,1.3689323800029385,-3.2337137409658254,-0.1652829936533209,-1.2800025939941406,52.459070215373835,24.85003136711652,1.5342153736562543,12,0.44499778747558594,1.5949974060058594,3.322498321533203,0.3399982452392578,-2.0,4,0.01084692790548214,1.0952430381652052,43.790000915527344,-1.309273242095328,42.5,1.3294109199271,42.5099983215332,0.01084692790548214
5608,2006-12-18,42.209999084472656,43.72999954223633,41.84000015258789,43.68000030517578,1551400.0,-0.025848204460017454,1.407643002580388,3.972987741383399,27.24867671472046,23.302002795555335,1.5043454675819703,3.044471731309244,4.182108038080443,1.3884039678055657,12.245449023615155,1.8899993896484375,-1.6821598352534721,-2.597500991821292,-5.811300197459872,0.6162982138172879,-4.204400594640582,-0.990601389002002,2.2800025939941406,13.962215805217351,-15.764856018841098,1.6068996028192892,12,1.3000011444091797,2.6100006103515625,4.530001640319824,1.460000991821289,-0.7599983215332031,0,0.04690830573755411,-5.270287546523976,43.33000183105469,1.0952430381652052,43.790000915527344,-1.309273242095328,42.5,0.04690830573755411
5609,2006-12-19,41.58000183105469,42.04999923706055,41.459999084472656,41.81999969482422,1569700.0,-0.014925308388592629,-1.4583167766033538,0.1632637173285723,20.389643846203384,21.767616858445415,1.7544828735185618,3.4438546332366684,4.775921308055651,1.967199965414764,13.05232737372657,0.75,-1.7886270058714473,-2.9689983367919908,-6.3521577214144145,0.41416104783043295,-4.660578029103199,-1.2774186444807825,2.9099998474121094,3.9604832952913083,-22.966332120013508,1.6915796923112114,12,1.6299972534179688,3.049997329711914,5.159998893737793,2.269998550415039,-0.6700019836425781,1,0.043049471428671104,1.407643002580388,42.209999084472656,-5.270287546523976,43.33000183105469,1.0952430381652052,43.790000915527344,0.043049471428671104
5610,2006-12-20,40.93999862670898,41.59000015258789,40.13999938964844,41.36000061035156,2243100.0,-0.015392091778786643,2.2954522794955934,1.750023842070157,21.159049534962236,21.740206147719107,2.0592129342110113,3.7832203889966323,5.359951929181143,2.561340786148399,13.800719238995676,1.4500007629394531,-1.9486300174698101,-3.295001411437994,-6.797966144463558,0.20796332158757025,-5.046483777950776,-1.5435190449252119,3.428802947998051,18.390777382277026,-9.2073375462052,1.7514823665127823,12,1.37500190734864,3.030000686645515,5.682501792907722,2.9100017547607493,1.75,2,0.056424070610104904,-1.4583167766033538,41.58000183105469,1.407643002580388,42.209999084472656,-5.270287546523976,43.33000183105469,0.056424070610104904
5611,2006-12-21,40.22000122070313,41.06999969482422,39.790000915527344,41.060001373291016,1587400.0,-0.01758664949089972,1.9767524385321344,1.9999909174303085,19.798268522798963,21.304812599715262,2.4260815865939875,4.1878865983310405,6.041213696352848,3.309222152564729,14.6466829168649,1.279998779296875,-2.154221053651497,-3.6784988403320256,-7.371178968153195,0.014181287489144268,-5.524838904242607,-1.8321587764214442,3.8950722229003816,9.148941178189501,-16.770826575163667,1.8463400639105831,12,1.9200000762939382,3.574998855590813,6.324998855590813,3.6299991607665945,3.759998321533196,3,0.09323719259535235,2.2954522794955934,40.93999862670898,-1.4583167766033538,41.58000183105469,1.407643002580388,42.209999084472656,0.09323719259535235
5612,2006-12-22,40.43000030517578,40.54999923706055,40.0099983215332,40.06999969482422,1363400.0,0.005221260022353125,-1.2499880791544147,-0.4285720773293527,19.08396798372391,21.195838075387854,1.9071450728635924,3.661561590071763,5.754145582498985,3.1292499469747455,16.07697143156895,0.5400009155273438,-2.286050731953935,-3.1484996795654325,-6.880558458157985,0.58355909902712,-5.014529068861705,-1.2824702902691598,3.3390673361816354,16.243644992917634,-6.11563476818063,1.866029389296276,12,1.710000991821289,3.364999771118164,6.114999771118164,3.4200000762939453,3.5699996948242188,4,0.040316622701251026,1.9767524385321344,40.22000122070313,2.2954522794955934,40.93999862670898,-1.4583167766033538,41.58000183105469,0.040316622701251026
5613,2006-12-26,40.41999816894531,40.599998474121094,40.02999877929688,40.2599983215332,691300.0,-0.0002473939192424446,1.1923045886365864,0.44444326707074133,19.32989158594023,21.97471493997147,1.6816971543298322,3.383511841946529,5.672800697665693,3.140146082872974,17.68188103866567,0.5699996948242116,-2.324887572677291,-2.865501785278319,-6.624569575047062,0.8935660044904239,-4.745035680162687,-0.985967890393951,3.030744134345696,27.876005367586863,8.352038702687189,1.8795338948843712,12,1.7200031280517578,3.375001907348633,6.132501602172852,3.430002212524414,2.6800003051757812,1,0.02251369874649156,-1.2499880791544147,40.43000030517578,1.9767524385321344,40.22000122070313,2.2954522794955934,40.93999862670898,0.02251369874649156
5614,2006-12-27,41.22999954223633,41.29999923706055,40.45000076293945,40.72999954223633,1262100.0,0.020039619247517404,1.6562477648236893,3.125002980235081,29.42676050657218,23.816048110705857,0.749892930419918,2.345659858603298,4.731913754077858,2.352683103354657,19.396547495360256,0.8800010681152344,-2.36612111530512,-1.8345003128051758,-5.527386759472876,1.858386133862524,-3.6809435361390257,0.011942910528674133,1.9278834500335904,79.99995761445686,57.92002181569437,1.8464432233338481,12,0.9100017547607422,2.3500003814697266,5.322500228881836,2.6200008392333984,1.8300018310546875,2,0.0053359501126784,1.1923045886365864,40.41999816894531,-1.2499880791544147,40.43000030517578,1.9767524385321344,40.22000122070313,0.0053359501126784
5615,2006-12-28,40.95000076293945,41.18999862670898,40.54999923706055,40.90999984741211,938400.0,-0.00679114194532171,1.4615520049298343,0.0800018310546875,29.72974565249727,23.92258049595042,0.8793783608378334,2.3367049347063045,4.920852687782357,2.662123836052011,21.141088826421672,0.6800003051757812,-2.3327976402819957,-1.854999160766603,-5.3626840682619275,1.6526857467287215,-3.6088416145142688,-0.1011567070189372,1.93845166319106,76.82126733983938,50.528910050503576,1.753842453747664,12,1.1900005340576172,2.6299991607666016,5.522499084472656,2.8999996185302734,3.1899986267089844,3,-0.0009768233158018447,1.6562477648236893,41.22999954223633,1.1923045886365864,40.41999816894531,-1.2499880791544147,40.43000030517578,-0.0009768233158018447
5616,2006-12-29,40.5,41.18999862670898,40.34000015258789,40.95000076293945,836100.0,-0.010989029415274465,-1.207786931944832,-11.249761586877742,29.615390634628397,23.97571055356078,0.9092293557017612,2.5454719962718784,5.286871741203541,3.1604849965619266,22.650893310733508,0.8499984741210866,-2.212882018903663,-2.0689998626709,-5.527328528260988,1.389328802919188,-3.7981641954659437,-0.33983552987585597,2.1405763052822593,37.984599279643724,8.356349515524535,1.7291643327950441,12,1.260000228881836,3.0050010681152344,5.972499847412109,3.3500003814697266,4.930000305175781,4,0.05407404016565387,1.4615520049298343,40.95000076293945,1.6562477648236893,41.22999954223633,1.1923045886365864,40.41999816894531,0.05407404016565387
5617,2007-01-03,41.790000915527344,42.4900016784668,40.5,41.13000106811523,2343300.0,0.03185187445746518,-1.072916273441986,-1.466663840969795,42.553203961331775,25.676213580962038,-0.6953131307128899,1.0560103233823739,3.875533992292162,1.949829468447426,23.13091409963531,1.9900016784667969,-2.0785041983515384,-0.6179990768432617,-3.892787080432541,2.6567889267460174,-2.2553930786379013,1.0193949249513778,-2.0,71.54471796859848,38.815227493445,1.6373940017946407,1,-0.6499996185302734,1.5749988555908203,4.76249885559082,2.979999542236328,2.6499977111816335,2,0.0524048475408212,-1.207786931944832,40.5,1.4615520049298343,40.95000076293945,1.6562477648236893,41.22999954223633,0.0524048475408212
5618,2007-01-04,42.209999084472656,42.29999923706055,41.33000183105469,41.849998474121094,1386100.0,0.010050207220485108,2.592576894276551,0.545455596335572,48.20144345580462,28.7664135375844,-1.2463816449513203,0.4146967948323521,3.3514071169156665,1.587515711887903,23.99658546831768,0.9699974060058594,-2.125698184247014,-0.044000816345217686,-3.024607526029996,2.9366058933395607,-1.5343041711876069,1.4463025384971715,-2.365998153686526,86.97663277798478,49.22529683495893,1.490303354842391,1,-1.069997787475586,1.1400012969970703,4.530000686645508,3.3200016021728516,1.4599990844726562,3,0.042407035165888285,-1.072916273441986,41.790000915527344,-1.207786931944832,40.5,1.4615520049298343,40.95000076293945,0.042407035165888285
5619,2007-01-05,41.77999877929688,42.0,41.31999969482422,41.959999084472656,1437700.0,-0.01018716689178878,4.230728601191349,-0.49999999999998024,45.890404993594295,31.51434192187685,-0.8772841334395878,0.6080945704436616,3.6788394196437366,2.080790201590311,24.911695997897905,0.8899993896484375,-2.1696509372320705,-0.3040010452270465,-2.951115695985557,2.343113605531464,-1.6275583706063017,1.0195562801522087,-1.883077833557138,66.97663277798512,25.31528330559587,1.323557325379255,1,-0.6399974822998118,1.3650016784667898,4.960000991821282,3.7500019073486257,1.8000030517578054,4,0.03159405776426949,2.592576894276551,42.209999084472656,-1.072916273441986,41.790000915527344,-1.207786931944832,40.5,0.03159405776426949
5620,2007-01-08,42.33000183105469,42.4900016784668,41.310001373291016,41.77000045776367,2047000.0,0.013164266822103032,1.6818156202993666,-3.11111346585864,40.89776616774381,33.85873054909294,-1.351505180099231,-0.11559079265188643,3.0034648602901726,1.5894393170505197,25.490731634725357,1.1800003051757812,-2.094346521065603,0.35250186920166016,-2.0524306045936953,2.7574343429970156,-0.8499643676960176,1.5549681060993379,-2.3812192706604023,92.55815191355725,52.46138922050123,1.2024662368976782,1,-1.0800018310546875,0.8149986267089844,4.392498016357422,3.1999988555908203,1.7699966430664062,0,0.01724544083767965,4.230728601191349,41.77999877929688,2.592576894276551,42.209999084472656,-1.072916273441986,41.790000915527344,0.01724544083767965
5621,2007-01-09,41.36999893188477,42.81999969482422,41.11999893188477,42.27000045776367,2031800.0,-0.02267901860721455,-1.428569871553848,-1.6071416407245056,38.49764648625076,36.01580593826259,-0.23604249973184466,0.6634143673234121,3.8127503741311344,2.5884177142105784,25.687615343800417,1.700000762939446,-1.9246033425065008,-0.4710010528564368,-2.669756138832426,1.7277540331195524,-1.5703785958444314,0.6283764901315578,-1.3703919891290397,37.49995889334333,-0.9903806015352785,1.0993775429879944,1,0.055000305175774145,1.7750015258788991,5.287501335144036,4.160001754760735,3.4099998474121094,1,0.06695674472519175,1.6818156202993666,42.33000183105469,4.230728601191349,41.77999877929688,2.592576894276551,42.209999084472656,0.06695674472519175
5622,2007-01-10,41.560001373291016,41.599998474121094,40.61999893188477,41.02999877929688,1557500.0,0.004592759156679671,2.2131301318891374,-0.5888907726868107,45.7180695339691,38.947825710265796,-0.27814780467347333,0.323004055780288,3.4898289796413593,2.4131841934870337,25.774162385247195,0.979999542236321,-1.7125166487394239,-0.1749986648559556,-2.197831848706805,1.847834518994894,-1.1864152567813804,0.8364179270694692,-1.4475787204525403,42.72736888283143,1.0875263581120151,1.0114165919254254,1,0.019998550415039062,1.404998779296875,4.982499122619629,3.969999313354492,3.539997100830078,2,0.09311835428311266,-1.428569871553848,41.36999893188477,1.6818156202993666,42.33000183105469,4.230728601191349,41.77999877929688,0.09311835428311266
5623,2007-01-11,42.68999862670898,43.72000122070313,42.45000076293945,43.040000915527344,2043800.0,0.027189538404206237,-2.0602493806847337,-0.6603784449067066,56.860294980966614,41.99599620742074,-1.1759462598565023,-0.8804895511650628,2.2688960869969677,1.2987688486816538,25.180642385943475,2.1599998474121165,-1.3706160051224785,0.9729986190795827,-1.0065083006545734,2.952505538813739,-0.016754840787498892,1.9627520789466644,-2.4692728921910714,66.7741344027599,19.526720881337262,0.9897534598670782,1,-0.6599979400634695,0.27500152587891336,3.3900012969970774,2.8400020599365305,3.319999694824226,3,0.04099320815871654,2.2131301318891374,41.560001373291016,-1.428569871553848,41.36999893188477,1.6818156202993666,42.33000183105469,0.04099320815871654
5624,2007-01-12,43.93999862670898,43.93999862670898,42.58000183105469,42.58000183105469,1392200.0,0.02928086297051169,1.0000000000000104,-3.885679720111943,67.24137023853694,46.16395449475848,-2.236274896924577,-2.1269124273805176,0.8877404901662871,0.06906318997189942,24.436393645557537,1.3599967956542898,-0.9840900048415406,2.151498603820791,-0.040508782163385604,4.343505989804967,1.0554949108287062,3.2475022968128755,-3.5093163630199555,100.0,47.0740459213511,1.0960036929920876,1,-1.7999992370605398,-1.2949981689453054,2.1175012588501048,1.5900020599365305,2.2299995422363352,4,-0.006144753441105988,-2.0602493806847337,42.68999862670898,2.2131301318891374,41.560001373291016,-1.428569871553848,41.36999893188477,-0.006144753441105988
5625,2007-01-16,45.06000137329102,45.459999084472656,44.0,44.040000915527344,1869300.0,0.025489366900008248,-1.6545382665358113,0.7500021036983108,76.59337844731937,51.38373091839081,-3.0306708807361886,-3.2098640780479073,-0.3128100663918616,-1.006841577565666,23.875313799473176,1.520000457763679,-0.5449010068612168,3.1435012817382884,0.5200416806655497,5.766960882811027,1.831771481201919,4.455231082274658,-4.348573800560402,91.73558474026576,31.89769545648379,1.3117298005363711,1,-2.0800018310546946,-2.4350013732910227,0.9599990844726491,0.4699993133544851,1.4300003051757741,1,-0.03284508426831945,1.0000000000000104,43.93999862670898,-2.0602493806847337,42.68999862670898,2.2131301318891374,41.560001373291016,-0.03284508426831945
5626,2007-01-17,44.95000076293945,45.43999862670898,44.709999084472656,44.79999923706055,1172000.0,-0.002441202995985048,-3.4242151014934605,0.14706025349025842,75.11108172385106,55.00127289200407,-2.48430651125733,-3.171086593670161,-0.2608282168897915,-0.8376064358946564,24.167476614616902,0.729999542236321,-0.23439528495046602,2.9755006790161147,0.13530397247552628,5.815697385556703,1.555402325745824,4.395599032286405,-3.7637160390346267,89.46284492862023,23.114593868342027,1.4200983532702933,1,-1.9100017547607422,-2.325000762939453,0.9999990463256836,0.5799999237060547,2.05999755859375,2,-0.018909950487012495,-1.6545382665358113,45.06000137329102,1.0000000000000104,43.93999862670898,-2.0602493806847337,42.68999862670898,-0.018909950487012495
5627,2007-01-18,43.79999923706055,45.43000030517578,43.79999923706055,45.06000137329102,1424000.0,-0.025584015714345987,-1.5872988961616945,-8.399928793042111,66.66665412658388,57.05296296653509,-1.138978495302844,-2.0912901976428344,0.819818951688589,0.372728947390911,24.728666967293,1.6300010681152344,0.08933632295905625,1.801999282836917,-1.0926754873612978,4.696674053035132,0.3546618977378131,3.2493366679360207,-2.1863430770989396,44.85047265519553,-25.27517841055014,1.4473373850991071,1,-0.7600002288818359,-1.1749992370605469,2.0200014114379883,2.5150012969970703,2.1100006103515625,3,0.02237441916225258,-3.4242151014934605,44.95000076293945,-1.6545382665358113,45.06000137329102,1.0000000000000104,43.93999862670898,0.02237441916225258
5628,2007-01-19,44.18999862670898,44.61999893188477,43.459999084472656,43.459999084472656,1202900.0,0.008904095809171508,-2.1780837666240105,-0.5793637337951241,65.22631887543454,59.20139784229512,-1.3617846762516663,-2.4510119654940112,0.3774294110248064,0.05600308456074998,24.234962101486644,1.1599998474121165,0.4875799856890737,2.092998695373531,-0.963136437330192,5.149133828077254,0.564931129021673,3.621066261725389,-2.1917081742962665,55.90271982876207,-12.43795952919136,1.5280675663518601,1,-1.1499996185302663,-1.5649986267089773,1.2700014114379954,2.1100025177002024,1.1100006103515696,4,0.02059289150695065,-1.5872988961616945,43.79999923706055,-3.4242151014934605,44.95000076293945,-1.6545382665358113,45.06000137329102,0.02059289150695065
5629,2007-01-22,43.36999893188477,44.43000030517578,42.91999816894531,44.43000030517578,1142600.0,-0.018556228112860507,1.8490569432798436,-1.452057586287988,61.79335217132667,61.52312962047099,-0.32690200084876864,-1.5705576523139726,1.0931658156605693,0.9585046979733747,23.338626864516517,1.5100021362304688,0.6752991044709873,1.1834991455078168,-1.9134553584507898,4.280453649466423,-0.3649781064714901,2.7319763974871236,-1.025537616266071,17.71655908423297,-47.504466413859646,1.5484772519793046,1,-0.3299999237060618,-0.7449989318847727,1.5350008010864187,2.3750019073486257,1.479999542236321,0,0.0608715576358374,-2.1780837666240105,44.18999862670898,-1.5872988961616945,43.79999923706055,-3.4242151014934605,44.95000076293945,0.0608715576358374
5630,2007-01-23,43.25,43.56999969482422,43.02999877929688,43.33000183105469,955100.0,-0.002766864995160323,-1.0769095337304793,0.07547332774325012,63.84691743511183,64.33971528145555,-0.07004311321841072,-1.3371840310830692,1.1295358169272447,1.13799295845444,21.7093724744368,0.5400009155273366,0.7819581065494674,0.9480001449584989,-2.125428129243069,4.021428419160067,-0.5887139921422815,2.4847142820592794,-0.5939849074959014,13.095308377346187,-53.275363575836025,1.5367141371007835,1,-0.21000099182128906,-0.625,1.515000343322754,2.355001449584961,2.3499984741210938,1,0.06751440853052748,1.8490569432798436,43.36999893188477,-2.1780837666240105,44.18999862670898,-1.5872988961616945,43.79999923706055,0.06751440853052748
5631,2007-01-24,43.97000122070313,44.18000030517578,42.959999084472656,43.38000106811523,968700.0,0.016647427068280596,1.4158480161652787,-7.374833110814597,61.64529052399066,66.10940650256906,-0.4273937023996339,-1.8570519772050673,0.3796152305998888,0.4945664975602071,19.984223838343283,1.220001220703125,0.9784485827884453,1.480501365661631,-1.5146772754075286,4.475680006730791,-0.017087954872948785,2.978090686196211,-1.0500030517578196,41.832755303336846,-22.89683457828125,1.497589320534578,1,-0.015001296997077418,-1.345001220703132,0.6199979782104421,1.5499992370605398,1.1100006103515554,2,0.05731181232210503,-1.0769095337304793,43.25,1.8490569432798436,43.36999893188477,-2.1780837666240105,44.18999862670898,0.05731181232210503
5632,2007-01-25,42.060001373291016,43.66999816894531,41.75,43.560001373291016,2318900.0,-0.043438703533917544,1.2325643288991008,-2.5423722238385578,49.308766939789365,65.27034783132714,1.7444359278948696,0.1911237218636046,2.244943955054822,2.4704926006481926,17.851791596873877,2.220001220703132,1.1479176308123726,-0.5109985351562472,-3.3551166414621605,2.333119571149666,-1.9330575883092038,0.9110605179967095,3.3999977111816406,10.801445598010481,-49.0025745873107,1.4220590531529549,1,1.5449981689453125,0.5649986267089844,2.449997901916504,3.4599990844726562,2.3699989318847656,3,0.1176889392919882,1.4158480161652787,43.97000122070313,-1.0769095337304793,43.25,1.8490569432798436,43.36999893188477,0.1176889392919882
5633,2007-01-26,41.33000183105469,42.18000030517578,41.0,42.09000015258789,1834000.0,-0.017356146419431506,1.5106426151005419,0.5066655476888021,47.98207812219882,63.13042648506735,2.5269701964200237,1.046445832779213,2.864774657265471,3.2572542446044253,15.848469480676409,1.1800003051757812,1.4175034598102485,-1.2864982604980497,-4.012383900217266,1.4393873792211664,-2.6494410803576613,0.07644455936156191,4.055797271728515,9.621043781154286,-47.240161260031,1.362942819859609,1,1.8999977111816406,1.2949981689453125,3.0199975967407227,4.189998626708984,3.1799964904785156,4,0.11081533543306277,1.2325643288991008,42.060001373291016,1.4158480161652787,43.97000122070313,-1.0769095337304793,43.25,0.11081533543306277
5634,2007-01-29,41.45000076293945,41.77999877929688,40.959999084472656,41.22000122070313,1553900.0,0.002903433984234649,-1.186654730963505,-0.30263164499143264,45.89551933413637,59.71955325026924,2.253612119019685,0.9947766364313821,2.622768942509069,3.178685674062166,14.522614773751346,0.8199996948242259,1.612683106702896,-1.177499389648439,-3.881514585708018,1.5265158064111404,-2.529506987678232,0.17450820838135428,3.760366375732424,15.217437661709932,-35.59461009777893,1.3520075980297908,1,1.7499980926513672,1.1749992370605469,2.714999198913574,3.9650001525878906,2.9199981689453196,0,0.092882953033945,1.5106426151005419,41.33000183105469,1.2325643288991008,42.060001373291016,1.4158480161652787,43.97000122070313,0.092882953033945
5635,2007-01-30,40.90999984741211,41.52999877929688,40.75,41.29999923706055,1416400.0,-0.013027766117923889,-1.1971824932034028,-1.6956528950293261,47.7669953971802,56.68132143619471,2.3948746673731307,1.614398163333263,3.0406769552378563,3.7562797856250185,13.17806255369712,0.7799987792968821,1.6093242102163785,-1.7155002593994126,-4.424793795198049,0.9937932763992237,-3.070147027298731,-0.3608534915000945,4.0453452080078165,4.664718168411641,-45.85536097302054,1.3546467678993173,1,2.1800003051757812,1.7150001525878906,3.0099992752075195,4.315000534057617,3.740001678466797,1,0.09630893770238469,-1.186654730963505,41.45000076293945,1.5106426151005419,41.33000183105469,1.2325643288991008,42.060001373291016,0.09630893770238469
5636,2007-01-31,42.68999862670898,43.13000106811523,41.150001525878906,41.150001525878906,5267200.0,0.04351011454255649,-1.5714328178528076,-3.9487166947063472,54.75188104047234,55.35745775996009,0.2912044474561313,0.007252782120296786,1.1590083679440184,2.040892900076834,11.531991184916993,2.220001220703118,1.4320717175170898,-0.045001411437993966,-2.5628490346684814,2.4728462117924934,-1.3039252230532412,1.2139224001772533,1.9289188242773534,66.43835079559979,14.315698134625393,1.2589238116152441,1,-0.004999160766594457,-0.06499862670897727,0.4525012969970774,1.87500190734864,2.069999694824226,2,0.06816584542102744,-1.1971824932034028,40.90999984741211,-1.186654730963505,41.45000076293945,1.5106426151005419,41.33000183105469,0.06816584542102744
5637,2007-02-01,43.97999954223633,44.25,42.599998474121094,42.599998474121094,3500600.0,0.030217872031512938,-1.3913047083832053,0.8961062766750681,55.35269953869086,54.26038894476635,-1.0846397412102604,-1.1702667753241442,-0.25297366281130707,0.8250981692183785,11.40344193169909,1.6500015258789062,1.069654885741329,1.1354995727539077,-1.3997296738000387,3.670728819307854,-0.13211505052306904,2.4031141960308844,0.32940451267109694,92.28570120675224,40.28070985704605,1.2676146232769745,2,-1.3899993896484375,-1.2450008392333984,-1.0124988555908203,0.4100017547607422,0.470001220703125,3,0.025011421106586607,-1.5714328178528076,42.68999862670898,-1.1971824932034028,40.90999984741211,-1.186654730963505,41.45000076293945,0.025011421106586607
5638,2007-02-02,44.0,44.7400016784668,43.459999084472656,44.150001525878906,2480000.0,0.0004547625732571614,-1.0812993505728232,-0.10869667375241528,50.27727058146618,52.98082432367074,-1.2677424558401498,-1.1059938885579115,-0.36403279570919267,0.8889555341779527,11.368201486465306,1.2800025939941406,0.7108339857351069,1.065999984741211,-1.5010984638798703,3.633098433362292,-0.2175492395693297,2.3495492090517516,-3.25,81.45359982025995,34.05237400019443,1.2835492243105389,2,-1.2549991607666016,-1.2550010681152344,-1.0324993133544922,0.3900012969970703,-1.0600013732910227,4,0.009772734208540523,-1.3913047083832053,43.97999954223633,-1.5714328178528076,42.68999862670898,-1.1971824932034028,40.90999984741211,0.009772734208540523
5639,2007-02-05,43.099998474121094,43.900001525878906,42.70000076293945,43.900001525878906,2151900.0,-0.020454580133611455,1.9999904632932155,5.333299425258125,40.75470530210414,50.41502297555877,-0.45825903806561286,-0.10754471637288532,0.4293507831300971,1.844801325281857,11.112173408161835,1.2999992370605469,0.4669957895208299,0.09999847412109375,-2.4094023891323673,2.6093993373745548,-1.1547019575056368,1.3546989057478243,-2.2701984405517592,58.897180089009574,16.397405871118963,1.2547004316267323,2,-0.3549976348876953,-0.1999988555908203,-0.13249778747558594,1.2900028228759766,-0.3899993896484375,0,0.032714614787254126,-1.0812993505728232,44.0,-1.3913047083832053,43.97999954223633,-1.5714328178528076,42.68999862670898,0.032714614787254126
5640,2007-02-06,43.060001373291016,43.47999954223633,42.5,43.15999984741211,1833900.0,-0.0009280070126705953,1.648655057581475,0.1249976158233039,41.02564288343328,48.12395101549683,-0.500701659977608,-0.010597085572669585,0.344915073740232,1.9023365814855282,11.28270916140885,0.9799995422363281,0.2016380433963505,0.02350139617919922,-2.466023941846224,2.5130267342046224,-1.221261272833516,1.2682640651919144,-2.1519973068237306,53.20333610669251,15.956524939880815,1.2447626690127125,2,-0.3150005340576172,-0.1600017547607422,-0.20000076293945312,1.3299999237060547,-0.8100013732910156,1,0.030422608379346627,1.9999904632932155,43.099998474121094,-1.0812993505728232,44.0,-1.3913047083832053,43.97999954223633,0.030422608379346627
5641,2007-02-07,44.13999938964844,44.18000030517578,42.70000076293945,42.93000030517578,3352800.0,0.0250812350653411,1.2945713052169645,-12.100175478751812,51.625240470090546,48.38133696330808,-1.736679952642767,-0.9195807230771891,-0.8408273630661256,0.8193504476839877,11.93750655255662,1.4799995422363281,0.04371850133101418,0.9649993896484403,-1.4409619800423528,3.3709607593392334,-0.23798129519695266,2.1679800744938333,-3.155355370941159,73.21420360590801,35.403697135920225,1.2029806848453957,2,-1.394998550415039,-1.239999771118164,-1.279998779296875,0.2500019073486328,-2.1300010681152344,2,0.011554194455881017,1.648655057581475,43.060001373291016,1.9999904632932155,43.099998474121094,-1.0812993505728232,44.0,0.011554194455881017
5642,2007-02-08,45.43000030517578,45.77000045776367,43.95000076293945,44.099998474121094,3046700.0,0.029225213714657805,-1.2331322227786956,1.099175898661387,55.45775540597493,49.21196777261653,-2.7919815216795385,-2.007722346904572,-2.2198944804783096,-0.451477881265852,12.505912987837887,1.8199996948242188,-0.09968772844417373,2.06150035858154,-0.4189091687065698,4.54190988586965,0.8212955949374887,3.3017051222255915,-4.370249133273312,89.60244327242651,51.846471266576394,1.2402047636440536,2,-2.1700000762939453,-2.2950000762939453,-2.797499656677246,-1.039999008178711,-3.1199989318847656,3,-0.014748007465151702,1.2945713052169645,44.13999938964844,1.648655057581475,43.060001373291016,1.9999904632932155,43.099998474121094,-0.014748007465151702
5643,2007-02-09,44.43999862670898,45.52999877929688,44.099998474121094,45.52999877929688,1760400.0,-0.021791804354313715,1.6238534036543883,-0.8195478586097419,54.64006855206907,50.183584352386845,-1.4689046975223974,-0.927443367784548,-1.3145683070503438,0.545747332347311,12.920967106104845,1.4300003051757884,-0.2932240211520565,0.9839986801147376,-1.5189961425114618,3.486993502740937,-0.26749873119835854,2.2354960914278337,-3.191837483372062,59.32716682357064,18.24997212790089,1.2514974113130992,2,-1.1799983978271413,-1.2449989318847585,-2.18749809265136,-0.04999732971190696,-2.1699981689453054,4,0.0002250705791981833,-1.2331322227786956,45.43000030517578,1.2945713052169645,44.13999938964844,1.648655057581475,43.060001373291016,0.0002250705791981833
5644,2007-02-12,43.66999816894531,44.9900016784668,43.349998474121094,44.43999862670898,1460600.0,-0.017326743509413323,-1.3262459316655077,0.706422339424,51.724130371190704,50.623266016165786,-0.3921161846197805,-0.18836539928861384,-0.6196268506545906,1.323995977916752,12.989216445221954,1.6400032043457031,-0.2191781447330925,0.22749824523926065,-2.2674045645712297,2.722401055049751,-1.019953159665988,1.4749496501445094,-2.240963453031327,35.779755509437,-8.471913929892722,1.2474514049052454,2,-0.20999717712402344,-0.47499847412109375,-1.424997329711914,0.7200031280517578,-0.779998779296875,0,-0.01671627141847365,1.6238534036543883,44.43999862670898,-1.2331322227786956,45.43000030517578,1.2945713052169645,44.13999938964844,-0.01671627141847365
5645,2007-02-13,43.58000183105469,48.52999877929688,38.310001373291016,39.18000030517578,12358500.0,-0.0020608276085209987,-2.328989713984659,-5.714284298814524,48.31169028477136,49.90768926553234,0.1301345031973682,-0.2265471591225534,-0.6230793459221076,1.4122206516608813,12.146507451089493,10.219997406005866,-0.059421861840014856,0.21150188446044638,-2.1664512843611092,2.589455053282002,-0.977474699950335,1.4004784688712277,2.1899986267089844,51.56557529717877,6.718439149499055,1.188976584410778,2,-0.1600017547607422,-0.1600017547607422,-1.4375009536743164,0.8099994659423828,-0.7300033569335938,1,-0.01996334809610023,-1.3262459316655077,43.66999816894531,1.6238534036543883,44.43999862670898,-1.2331322227786956,45.43000030517578,-0.01996334809610023
5646,2007-02-14,44.099998474121094,44.5099983215332,42.900001525878906,43.33000183105469,4618200.0,0.011932001404732828,1.0251578664516996,0.17499917637246692,60.03936350075336,50.428429705761495,-0.18865968608115224,-0.8574508678625818,-1.2027502998451567,0.8854745389142948,11.258257415770824,1.6099967956542969,0.15151392166210087,0.773998641967772,-1.5136092153175227,3.0616064992530667,-0.36980528667487533,1.9178025706104194,4.430000305175788,56.65360636420063,7.190105401562363,1.1438039286426482,2,-0.6799983978271484,-0.6799983978271484,-1.9024982452392578,0.29000282287597656,-0.8999977111816406,2,-0.04195008022974689,-2.328989713984659,43.58000183105469,-1.3262459316655077,43.66999816894531,1.6238534036543883,44.43999862670898,-0.04195008022974689
5647,2007-02-15,44.77999877929688,44.849998474121094,43.7599983215332,43.86999893188477,2451600.0,0.01541950858739427,1.0761922754141047,1.1818231359920732,67.06231129309651,52.29343422927599,-0.8305917750872638,-1.5391823163501286,-1.928983551045576,0.2217710013592864,11.075778258776925,1.0900001525878906,0.4208509996152401,1.4049989700317482,-0.9658271646262193,3.7758251046897158,0.219585902702768,2.5904120373607284,3.75,63.30723139130856,8.440246385955476,1.185413067328983,2,-1.3599987030029368,-1.3599987030029368,-2.4949989318847727,-0.3899974822998118,-2.299999237060554,3,-0.06185798421781852,1.0251578664516996,44.099998474121094,-2.328989713984659,43.58000183105469,-1.3262459316655077,43.66999816894531,-0.06185798421781852
5648,2007-02-16,45.099998474121094,45.349998474121094,44.56999969482422,44.56999969482422,2269200.0,0.00714604072236269,-1.94339839926297,0.5824163386445665,67.70126055286133,55.287495923804556,-1.0930985385763776,-1.8841109110323941,-2.301477692209147,-0.06840932865478067,11.064749664360885,0.779998779296875,0.4892446873274281,1.6794986724853516,-0.7900579039020812,4.149055248872784,0.4447203842916352,2.914276960679068,3.2256003570556686,66.43834465985168,6.285138688489852,1.2347782881937146,2,-1.6799983978271484,-1.6799983978271484,-2.827498435974121,-0.7099971771240234,-3.05999755859375,4,-0.061862465526046795,1.0761922754141047,44.77999877929688,1.0251578664516996,44.099998474121094,-2.328989713984659,43.58000183105469,-0.061862465526046795
5649,2007-02-20,46.0099983215332,46.5099983215332,45.61000061035156,45.61000061035156,4735200.0,0.02017738089136034,-3.500014305196601,0.7547144008752231,73.8764137249187,58.93758157285849,-1.728696085276475,-2.7259485166705275,-3.2509338389967866,-0.9535338510867462,11.262232116767834,1.4099998474121094,0.48243745455704357,2.457498550415039,-0.2694949128676498,5.184492013697728,1.0940018187736982,3.82099528205638,2.115288560485844,75.34245501586156,7.832820676424021,1.3634967316413436,2,-2.589998245239258,-2.589998245239258,-3.512497901916504,-1.6199970245361328,-4.909999847412109,1,-0.08128663334506514,-1.94339839926297,45.099998474121094,1.0761922754141047,44.77999877929688,1.0251578664516996,44.099998474121094,-0.08128663334506514
5650,2007-02-21,46.16999816894531,46.22999954223633,45.54999923706055,45.68999862670898,2042500.0,0.0034775017006951625,1.2666590373012392,1.2000057220786582,69.20530874858898,60.89092249269166,-1.5658115810783784,-2.799505051540713,-3.426132934454337,-1.0941816162259173,11.481624203062959,0.6800003051757812,0.561043752845535,2.471498489379883,-0.4898957659100489,5.4328927446698145,0.990801361734917,3.9521956170248487,1.7589830028991713,90.58170486474721,21.989074712830913,1.4806971276449667,2,-2.749998092651367,-2.749998092651367,-3.777498245239258,-1.8249969482421875,-4.839996337890625,2,-0.07104177841408399,-3.500014305196601,46.0099983215332,-1.94339839926297,45.099998474121094,1.0761922754141047,44.77999877929688,-0.07104177841408399
5651,2007-02-22,46.4900016784668,46.61000061035156,46.06000137329102,46.20000076293945,1755200.0,0.006930983803606017,1.075473599355072,0.6041691501958918,65.51299921159745,62.0081718044275,-1.6957360626621494,-3.078892928107308,-3.7463249275790886,-1.4128943531061893,11.188113834051682,0.5499992370605398,0.85710882315459,2.665501976013182,-0.5482207677408368,5.879224719767201,1.0586406041361727,4.272363347890192,1.2465998974066181,95.78951454335434,28.94661973168715,1.606861371877011,2,-3.0700016021728516,-3.0700016021728516,-3.687501907348633,-2.145000457763672,-5.170001983642578,3,-0.07829647392832162,1.2666590373012392,46.16999816894531,-3.500014305196601,46.0099983215332,-1.94339839926297,45.099998474121094,-0.07829647392832162
5652,2007-02-23,47.0099983215332,47.11999893188477,46.20000076293945,46.61999893188477,1671900.0,0.01118512850704545,2.0163844210420523,1.3448212359579876,67.52037800618612,63.43931729932939,-2.199322782867938,-3.3824542080776467,-4.246931666116055,-1.928244074866953,11.8241630109918,0.9199981689453196,1.192236808992618,2.9379987716674805,-0.4606662761460498,6.336663819481011,1.2386662477607189,4.637331295574242,0.5380712502885672,95.6862492838088,29.42367575751267,1.6993325239067636,2,-3.589998245239258,-3.589998245239258,-4.177498817443848,-2.664997100830078,-5.819999694824226,4,-0.08104653679276053,1.075473599355072,46.4900016784668,1.2666590373012392,46.16999816894531,-3.500014305196601,46.0099983215332,-0.08104653679276053
5653,2007-02-26,45.90999984741211,47.349998474121094,45.45000076293945,47.0099983215332,2626200.0,-0.023399245126482615,1.1348303530097554,-2.820513322117505,65.98409976725546,65.02375834333658,-0.9709855130362612,-2.0255940991916503,-3.1196156632868863,-0.8154178375408776,11.962397939624944,1.8999977111816406,1.3031065207893064,1.6090003967285185,-1.624956411291599,4.842957204748636,-0.007978007281536748,3.2259788007385737,1.4533083604390455,24.210507295115374,-41.20812504775134,1.6169784040100583,2,-2.489999771118164,-2.489999771118164,-3.077500343322754,-1.7999992370605469,-3.990001678466797,0,-0.07471139874920141,2.0163844210420523,47.0099983215332,1.075473599355072,46.4900016784668,1.2666590373012392,46.16999816894531,-0.07471139874920141
5654,2007-02-27,45.29999923706055,45.93999862670898,44.52000045776367,45.02999877929688,3932800.0,-0.013286878945305558,-1.201552496562318,-0.24545530208975697,61.9658095274581,66.5408827036351,-0.11784668167916834,-1.1724864282413492,-2.4714140494417762,-0.18866142308576173,12.259317713045645,1.4199981689453054,1.2507392951765084,0.806499862670897,-2.160208278111952,3.773208003453746,-0.6768542077205311,2.289853933062325,2.049999237060547,27.561813640450378,-37.774316723878925,1.4833540703914248,2,-0.17499923706054688,-1.8799991607666016,-2.4674997329711914,-1.3449993133544922,-3.1599998474121094,1,-0.07196464407147618,1.1348303530097554,45.90999984741211,2.0163844210420523,47.0099983215332,1.075473599355072,46.4900016784668,-0.07196464407147618
5655,2007-02-28,44.849998474121094,45.54999923706055,44.52000045776367,45.06000137329102,3114900.0,-0.009933791843671824,-1.3678161927520662,-0.7777871967674496,54.06643431813455,65.87722390556634,0.5936799665659649,-0.4344508370780744,-1.987331384151247,0.2766065096473227,12.420562537530907,1.029998779296875,1.272111528158355,0.1594991683959961,-2.282065901460342,2.6010642382523343,-1.061283366532173,1.3802817033241652,2.5,11.66071546517098,-50.502780943987375,1.2207825349281698,2,0.7049999237060547,-1.4299983978271484,-2.0174989700317383,-0.8949985504150391,-2.4199981689453125,2,-0.08361204297841363,-1.201552496562318,45.29999923706055,1.1348303530097554,45.90999984741211,2.0163844210420523,47.0099983215332,-0.08361204297841363
5656,2007-03-01,45.599998474121094,45.63000106811523,43.27999877929688,44.060001373291016,3264700.0,0.016722408595682747,1.9374986588974192,-7.333218288495874,51.037840516675224,64.09672715263066,0.08809525003979246,-1.0068864942303009,-2.735418669009917,-0.49320863334639853,13.100871190012455,2.350002288818345,1.420169117060503,0.7639991760253935,-1.5171672277943102,3.045165579845097,-0.37658402588446194,1.9045823779352489,1.5692000579834016,57.00245377842504,-1.6203799557734584,1.140583201909853,3,-0.2849998474121094,-2.1799983978271484,-2.7674989700317383,-1.644998550415039,-3.1599998474121165,3,-0.09364028039364336,-1.3678161927520662,44.849998474121094,-1.201552496562318,45.29999923706055,1.1348303530097554,45.90999984741211,-0.09364028039364336
5657,2007-03-02,45.08000183105469,45.88000106811523,44.86000061035156,45.45000076293945,2894100.0,-0.011403435536549766,-1.5185153788552928,-0.2402594989856354,54.1451039629915,62.590487531534,0.7321119943784709,-0.4218853313167159,-2.2046828669926555,0.0027899544281098088,13.041910487329819,1.0200004577636648,1.6311621045447566,0.18900241851806499,-2.0580528320798592,2.436057669115989,-0.9345252067808971,1.312530043817027,1.9120127578735406,44.226122523961266,-13.716584878180683,1.1235276252989634,3,0.23499679565429688,-1.6600017547607422,-1.7900018692016602,-1.1250019073486328,-2.75,4,-0.08340731995357376,1.9374986588974192,45.599998474121094,-1.3678161927520662,44.849998474121094,-1.201552496562318,45.29999923706055,-0.08340731995357376
5658,2007-03-05,44.43000030517578,45.04999923706055,44.08000183105469,44.56999969482422,2369300.0,-0.014418844265244313,-1.30952770208901,0.3783778210798717,55.00002007737821,60.493110459585054,1.4271608470282828,0.2761403378088829,-1.5151672783150048,0.6448886454446878,12.829863932057073,1.0,1.651355446449891,-0.4824991226196289,-2.701715076254132,1.7367168310148742,-1.5921070994368804,0.6271088541976226,2.388374019439702,43.23314255065584,-16.78958403954619,1.109607976817251,3,0.8849983215332031,-1.010000228881836,-1.3150005340576172,-0.6350002288818359,-3.3699989318847656,0,-0.07292373747945635,-1.5185153788552928,45.08000183105469,1.9374986588974192,45.599998474121094,-1.3678161927520662,44.849998474121094,-0.07292373747945635
5659,2007-03-06,44.5099983215332,44.93000030517578,44.2599983215332,44.810001373291016,2273000.0,0.001800540531351258,1.4814846211446897,2.1428882833787464,56.12646512915954,59.039905612981784,1.2426942837462462,0.3237931853682312,-1.5335971518091682,0.5503472241367149,13.21168443455026,0.6700019836425781,1.5388044689396878,-0.4730010986328139,-2.533701533313881,1.587699336048253,-1.5033513159733474,0.5573491187077195,2.138208544055793,47.307633055789886,-13.215427687981936,1.030350217340534,3,0.8050003051757812,-1.0899982452392578,-1.582498550415039,-0.7149982452392578,-2.879997253417976,1,-0.05818917659529299,-1.30952770208901,44.43000030517578,-1.5185153788552928,45.08000183105469,1.9374986588974192,45.599998474121094,-0.05818917659529299
5660,2007-03-07,44.36999893188477,44.66999816894531,44.08000183105469,44.40999984741211,2241400.0,-0.003145346999051668,1.1071389645776566,0.13333502873707007,51.872403848137964,57.52428390593073,1.229843638032655,0.5976059046278266,-1.3117546498993704,0.6690932884084404,13.801495903942405,0.589996337890625,1.3833169993732284,-0.6785003662109332,-2.557069433474183,1.2000687010523166,-1.6177848998425617,0.2607841674206952,2.1114438238582665,41.92304588636637,-18.30090829947831,0.9392845336316257,3,0.9449996948242116,-0.9499988555908274,-1.4574995040893626,-0.5749988555908274,-2.770000457763679,2,-0.050259175026344916,1.4814846211446897,44.5099983215332,-1.30952770208901,44.43000030517578,-1.5185153788552928,45.08000183105469,-0.050259175026344916
5661,2007-03-08,44.650001525878906,44.88000106811523,44.47000122070313,44.810001373291016,1847200.0,0.006310628819802044,1.7333392673219834,3.999904634751807,49.04554111584131,55.47152425144798,0.7391147872275781,0.37710479809948083,-1.4817618297794652,0.38250250427157084,13.920841069289835,0.5100021362304545,1.0652561162202119,-0.4239978790283203,-2.264093788950703,1.4160980308940623,-1.3440458339895116,0.496050075932871,1.6680124022150906,31.666663134538197,-27.003716054234573,0.9200479549611918,3,0.6649971008300781,-1.230001449584961,-1.792501449584961,-0.8550014495849609,-2.920001983642578,3,-0.049720070433064256,1.1071389645776566,44.36999893188477,1.4814846211446897,44.5099983215332,-1.30952770208901,44.43000030517578,-0.049720070433064256
5662,2007-03-09,44.7599983215332,45.36999893188477,44.13000106811523,45.0,1562300.0,0.002463533973017684,1.5306090673060753,1.5000119209403238,47.42423918402403,53.40931751997782,0.30887254972867595,0.22592265903136166,-1.484987105700739,0.24669102956136157,13.034192145684498,1.2399978637695455,0.8212610515769967,-0.28050098419189595,-2.1177008819539864,1.5566989135701945,-1.1991009330729412,0.6380989646891493,1.3978553554647348,52.71302470687357,-4.769256925943026,0.918599948881044,3,-0.14999961853027344,-1.3399982452392578,-2.1049985885620117,-0.9649982452392578,-3.009998321533203,4,-0.051831987976373894,1.7333392673219834,44.650001525878906,1.1071389645776566,44.36999893188477,1.4814846211446897,44.5099983215332,-0.051831987976373894
5663,2007-03-12,44.45000076293945,45.0099983215332,44.27999877929688,44.59000015258789,1156800.0,-0.006925772346256243,-2.0416434872447558,0.5833267106413415,37.00000381470208,50.635339107449376,0.4358210624404961,0.5657123391129559,-1.0692963805694902,0.5225820344424292,12.099627612504845,0.729999542236321,0.5881921145484412,-0.590998649597168,-2.4275155999250444,1.2455183007307085,-1.5092571247611062,0.32725982556677025,1.5508958679843445,28.68215220380568,-25.444558857624507,0.9182584751639367,3,0.12999916076660156,-1.0300006866455078,-1.787501335144043,-0.6550006866455078,-2.510002136230476,0,-0.047694013397010626,1.5306090673060753,44.7599983215332,1.7333392673219834,44.650001525878906,1.1071389645776566,44.36999893188477,-0.047694013397010626
5664,2007-03-13,42.93999862670898,44.18000030517578,42.93000030517578,44.08000183105469,2124400.0,-0.033970801131896766,-1.1551726972872896,8.1429155313352,28.027198032756516,47.74209063129626,1.7610446559741035,2.127287777808597,0.5049189692196947,1.9660386883064689,12.008545484668556,1.5200004577636719,0.22273692473552842,-2.0645008087158274,-4.03953918769183,-0.08946242973982521,-3.052019998203825,-1.0769816192278299,2.9070800990621635,0.40976750657771893,-47.077129008197375,0.9875191894879998,3,1.4650020599365305,0.48000144958496804,-0.19499874114989524,0.855001449584968,-1.6399993896484304,1,-0.04378195886221081,-2.0416434872447558,44.45000076293945,1.5306090673060753,44.7599983215332,1.7333392673219834,44.650001525878906,-0.04378195886221081
5665,2007-03-14,42.709999084472656,43.13000106811523,41.65999984741211,42.900001525878906,2286400.0,-0.005356300642572864,3.523070061152465,0.1666683397747986,23.966890907399886,44.734207341376774,1.8501221264629066,2.4124548076942602,0.8068096261542763,2.1501531120373443,12.056475561073299,1.470001220703118,-0.08237251303543758,-2.251000213623044,-4.389685596318827,-0.1123148309272608,-3.3203429049709356,-1.1816575222751524,2.986338094248879,28.301873212181476,-12.534949446823404,1.069342691347892,3,1.0600013732910156,0.7100009918212891,0.11250114440917969,1.085000991821289,-1.2099990844726562,2,-0.025286772172984362,-1.1551726972872896,42.93999862670898,-2.0416434872447558,44.45000076293945,1.5306090673060753,44.7599983215332,-0.025286772172984362
5666,2007-03-15,42.25,42.88000106811523,42.04999923706055,42.790000915527344,2004700.0,-0.01077029019745146,1.3055567329292845,2.8420735624799227,16.94442457621051,40.600798520623336,1.9947163326010795,2.874107309688995,1.3493439239135654,2.5681518944936315,12.106995838364476,0.8300018310546804,-0.3404509733479628,-2.61849937438965,-5.053483524210392,-0.18351522456890734,-3.8359914493000176,-1.4010072994792822,3.2986104626129276,15.902972996872123,-17.2523795447488,1.217492074910371,3,1.2649993896484375,1.1700000762939453,0.5725002288818359,1.3299999237060547,-0.9599990844726562,3,-0.015384651500092494,3.523070061152465,42.709999084472656,-1.1551726972872896,42.93999862670898,-2.0416434872447558,44.45000076293945,-0.015384651500092494
5667,2007-03-16,42.0099983215332,42.2400016784668,41.27999877929688,41.900001525878906,2169200.0,-0.005680513099805884,2.368410485668179,-0.20369742437728705,19.242872408531383,36.62778211297369,1.959504298819411,3.0524478141162987,1.629206724766405,2.739262858909271,12.497173128182027,0.9700012207031179,-0.49387008177644276,-2.720001029968259,-5.4708096339196,0.030807573983082648,-4.09540533194393,-1.3445967279925881,3.393839959293288,19.571035705775177,-14.107885926154974,1.3754043019756703,3,1.3150005340576243,1.4100017547607422,0.8125019073486328,1.5700016021728516,-0.6399993896484304,4,-0.006665050951771945,1.3055567329292845,42.25,3.523070061152465,42.709999084472656,-1.1551726972872896,42.93999862670898,-0.006665050951771945
5668,2007-03-19,42.310001373291016,42.45000076293945,41.72000122070313,42.27999877929688,1057800.0,0.007141229796337356,3.7096536024118167,0.27275880006929554,25.207309543450805,33.19232038122828,1.4831204482194167,2.669578783515206,1.3598328392285026,2.378759077869418,13.154191725848573,0.729999542236321,-0.6813205449178525,-2.2804981231689467,-5.228228367080675,0.6672321207427814,-3.7543632451248072,-0.8066330012130862,2.951960169384769,35.51731213941248,1.020639236364424,1.473865121955864,3,1.0149974822998118,1.1099987030029297,0.8874988555908203,1.1949996948242188,1.0,0,-0.013235673720505381,2.368410485668179,42.0099983215332,1.3055567329292845,42.25,3.523070061152465,42.709999084472656,-0.013235673720505381
5669,2007-03-20,42.27000045776367,42.58000183105469,41.97000122070313,42.400001525878906,1406500.0,-0.0009454245858898647,1.4897898809662538,-4.33299427844985,27.04627663076637,30.433861801520322,1.3096906456877235,2.5455329580484474,1.444491929809729,2.3617235828535996,14.489164859535213,0.6100006103515554,-0.8808468228907458,-2.1334991455078125,-5.175093229979659,0.9080949389640338,-3.654296187743739,-0.6127021032718858,2.8529218815244164,53.513538034546706,15.462027895523399,1.5207970422359236,3,1.0549983978271555,1.1499996185302734,0.9574995040893555,1.0949993133544922,0.4399986267089844,1,-0.007806998520958897,3.7096536024118167,42.310001373291016,2.368410485668179,42.0099983215332,1.3055567329292845,42.25,-0.007806998520958897
5670,2007-03-21,42.88999938964844,43.06999969482422,41.5,42.29999923706055,1475400.0,0.014667587536562054,2.3052598609845125,-4.5384254232812,25.31876011867945,27.797552801835668,0.5114616652716251,1.7573032910337218,0.859545414577255,1.6743020517003657,15.703538220840535,1.5699996948242188,-1.040899135818492,-1.3495002746582045,-4.343385106824094,1.644384557507685,-2.8464426907411493,0.14744214142474021,2.096664530319707,89.94412217254353,52.04712418382227,1.4969424160829448,3,0.4349994659423899,0.5300006866455078,0.4375009536743164,0.46000099182128906,-0.1399993896484375,2,-0.037071582541725046,1.4897898809662538,42.27000045776367,3.7096536024118167,42.310001373291016,2.368410485668179,42.0099983215332,-0.037071582541725046
5671,2007-03-22,42.849998474121094,43.59000015258789,42.599998474121094,43.150001525878906,1099900.0,-0.0009326396851616625,-1.4749947548112685,-0.5084796172372548,27.74448696531438,25.610913666423485,0.30092637322679394,1.59225801760158,0.9658051352402737,1.6402150937570426,17.043769437911337,0.9900016784667969,-1.2331513534857024,-1.2075010299682631,-4.064786028361411,1.6497839684248845,-2.6361435291648334,0.22114146922830713,2.003132194913505,67.96531434903294,29.593745298597007,1.4286424991965736,3,0.2950000762939453,1.4650001525878906,0.5700016021728516,0.5700016021728516,-1.0499992370605469,3,-0.031505216387263446,2.3052598609845125,42.88999938964844,1.4897898809662538,42.27000045776367,3.7096536024118167,42.310001373291016,-0.031505216387263446
5672,2007-03-23,43.20000076293945,43.61000061035156,42.93000030517578,43.02000045776367,961000.0,0.00816808171019523,-2.7777730682829653,-0.5999949137887188,36.942688055955294,25.60454524878495,-0.3281401467360112,0.9931019548782416,0.6813695380458142,1.226668998474338,18.319451485933147,0.7600021362304688,-1.3802541339262007,-0.6669988632202148,-3.1831203218375066,1.849122595397077,-1.9250595925288607,0.591061866088431,1.5222673201802763,80.5687332316081,41.043595995327735,1.258060729308645,3,-0.470001220703125,1.1149978637695312,0.2199993133544922,0.2199993133544922,-1.0499992370605469,4,-0.04421295865000696,-1.4749947548112685,42.849998474121094,2.3052598609845125,42.88999938964844,1.4897898809662538,42.27000045776367,-0.04421295865000696
5673,2007-03-26,42.47999954223633,43.20000076293945,42.02000045776367,43.11000061035156,1223000.0,-0.016666694629339007,1.913576060695969,-3.5,31.028070435630738,25.93797551577098,0.0927865683265594,1.520940041777152,1.4234940541306713,1.893942329904597,19.835789666929855,1.1800003051757812,-1.5569348179421993,-1.2155000686645536,-3.6099363125227626,1.1789361751936553,-2.412718190593658,-0.01828194673544914,2.1140232066868236,46.44546250027119,7.578221219073924,1.1972181219291034,3,-0.034999847412109375,1.8349990844726562,0.9400005340576172,0.9400005340576172,0.4200019836425781,0,-0.026129958152375288,-2.7777730682829653,43.20000076293945,-1.4749947548112685,42.849998474121094,2.3052598609845125,42.88999938964844,-0.026129958152375288
5674,2007-03-27,42.040000915527344,42.38000106811523,41.75,42.34000015258789,1098100.0,-0.010357783226233597,2.31578577523474,0.4761884578355566,29.380568018013363,26.53949519472803,0.43772649503775796,1.7962815815384658,1.8406618867886522,2.251933078686193,20.97266637426595,0.7299995422363281,-1.760334124369379,-1.4924987792968736,-3.870829499748119,0.8858319411543718,-2.6816641395224963,-0.3033334190712509,2.4283414058831667,25.59245304850269,-12.355849209241377,1.1891653602256227,3,0.404998779296875,2.2749977111816406,1.3799991607666016,1.3799991607666016,3.0900001525878835,1,0.030209334683782174,1.913576060695969,42.47999954223633,-2.7777730682829653,43.20000076293945,-1.4749947548112685,42.849998474121094,0.030209334683782174
5675,2007-03-28,41.099998474121094,41.97999954223633,40.81999969482422,41.7599983215332,2025200.0,-0.0223597150555499,1.1090862431899127,2.2000050862759557,21.870046489695483,27.086786518448584,1.2575814192069856,2.5728500897995445,2.7103333419568756,3.1235879495546683,22.341190153548407,1.220001220703125,-1.9102318761311636,-2.2450012207031236,-4.772588169825411,0.2825857284191642,-3.508794695264264,-0.9812077461419833,3.245177028327028,10.03579524790055,-27.52123174921057,1.2637934745611432,3,1.1150016784667969,2.9850006103515625,2.3200016021728516,2.3200016021728516,4.819999694824219,2,0.03917276569645889,2.31578577523474,42.040000915527344,1.913576060695969,42.47999954223633,-2.7777730682829653,43.20000076293945,0.03917276569645889
5676,2007-03-29,41.33000183105469,41.36000061035156,40.63999938964844,41.060001373291016,1526700.0,0.005596188940941715,3.363669992023767,-0.4090916972516834,23.32822532657724,27.540714620453677,0.9871630674812693,2.114983456131725,2.4147677763050552,2.8384946644572224,23.1653385172325,0.720001220703125,-1.8511428392949227,-1.8014980316162124,-4.247111002257327,0.6441149390249024,-3.024304516936766,-0.5786915462956586,2.8944701888102884,23.232395885780047,-11.894958332423318,1.2228064853205567,3,0.7949981689453125,2.664997100830078,2.089998245239258,2.089998245239258,4.149997711181641,3,0.03435756365919995,1.1090862431899127,41.099998474121094,2.31578577523474,42.040000915527344,1.913576060695969,42.47999954223633,0.03435756365919995
5677,2007-03-30,41.31999969482422,41.77999877929688,40.93000030517578,41.47999954223633,1117900.0,-0.00024200667281248922,1.236843029880165,-0.5925910227609884,24.46987984046767,27.458777986788885,0.9934698710361758,1.9276860054366125,2.3948133858571765,2.794386117266569,24.057061261284307,0.8499984741211009,-1.743356921940844,-1.623500061035159,-4.01593772757785,0.7689376055075314,-2.8197188943065044,-0.42728122776381383,2.7861829121092754,26.562497671694814,-8.992647708439868,1.1962188332713442,3,0.8050003051757812,2.674999237060547,2.1000003814697266,2.1000003814697266,4.340000152587891,4,0.011616639539725249,3.363669992023767,41.33000183105469,1.1090862431899127,41.099998474121094,2.31578577523474,42.040000915527344,0.011616639539725249
5678,2007-04-02,41.18999862670898,41.38000106811523,40.7400016784668,41.13999938964844,1279800.0,-0.0031462020589396733,1.9767128270185088,-0.3124955296473342,31.57900654359021,27.96241464376931,1.059286268226316,1.8999184112733971,2.480156895286136,2.8758370885697033,24.64018569261621,0.6399993896484304,-1.541265595853396,-1.591501045227055,-3.9988604733744424,0.8158583829203323,-2.7951807593007487,-0.38782133115336137,2.8002603555516643,31.609121063904606,-8.045026678176907,1.2036797140736948,4,0.9350013732910227,2.8050003051757884,2.230001449584968,2.230001449584968,4.060001373291023,0,0.02330669898462756,1.236843029880165,41.31999969482422,3.363669992023767,41.33000183105469,1.1090862431899127,41.099998474121094,0.02330669898462756
5679,2007-04-03,41.91999816894531,42.060001373291016,41.18999862670898,41.2400016784668,1324900.0,0.01772273771728128,-1.2307688545675732,13.600137331199003,42.4762036243152,29.868797255506617,0.3066670918112635,1.0181339643076512,1.7394967961669465,2.0806015402016484,25.013583124575167,0.8700027465820384,-1.349869773485885,-0.732001495361331,-3.023731453084771,1.5597284623621093,-1.8778664742230546,0.4138634835003927,1.9566556611359331,90.14063318513344,47.02427354392989,1.1458649788617203,4,0.2050018310546875,1.3700008392333984,1.5000019073486328,1.5000019073486328,2.1100006103515696,1,0.023377943696085035,1.9767128270185088,41.18999862670898,1.236843029880165,41.31999969482422,3.363669992023767,41.33000183105469,0.023377943696085035
5680,2007-04-04,42.13999938964844,42.13999938964844,41.65999984741211,42.040000915527344,1126600.0,0.005248120952116464,8.60013733119707,0.1470573385617395,48.90219332909987,32.21965351814945,-0.034542170541875805,0.6561414930422558,1.5150401704956522,1.8079566824556252,25.28570102104889,0.4799995422363281,-1.225718848238536,-0.4005002975463867,-2.5530558091863895,1.752055214093616,-1.4767780533663881,0.6757774582736147,1.6253213912970068,100.0,51.23372375404884,1.0762777558200012,4,-0.0149993896484375,1.1200008392333984,2.132500648498535,1.2800006866455078,2.3500022888183594,2,0.07095400383895778,-1.2307688545675732,41.91999816894531,1.9767128270185088,41.18999862670898,1.236843029880165,41.31999969482422,0.07095400383895778
5681,2007-04-05,42.43000030517578,42.540000915527344,41.7599983215332,41.88999938964844,1145400.0,0.006881844321966923,1.052632635647242,5.4000915541313805,54.1502035880653,34.13159968838389,-0.4362628096311809,0.2016339438275878,1.200650482632625,1.4897760449773614,25.60257455855207,0.7800025939941406,-1.1126135251745524,0.0005006790161132812,-1.9093019661090977,1.9103033241413243,-0.9544006435464922,0.9554020015787188,1.226214087616576,93.88885239022675,39.71816157580298,0.9549013225626066,4,-0.5100002288818359,0.8299999237060547,2.0574989318847656,0.9899997711181641,1.6500015258789062,3,0.08225307185170605,8.60013733119707,42.13999938964844,-1.2307688545675732,41.91999816894531,1.9767128270185088,41.18999862670898,0.08225307185170605
5682,2007-04-09,42.43999862670898,43.52000045776367,42.40999984741211,42.43000030517578,1294000.0,0.0002356427400727057,-43.40070191500725,0.018515378855297034,51.36265124797062,36.39099755642167,-0.6318505378645014,0.009397154077198877,1.2274511508606665,1.4553618423228656,26.016012231102025,1.1100006103515625,-1.0360924774428923,0.1264989852905174,-1.4378848894921248,1.6908828600731596,-0.6556929521008072,0.908690922681842,1.1092915056933563,61.15099621274468,4.429898856136781,0.7821919373913218,4,-0.3599987030029226,0.8200016021728587,1.9275007247924876,0.980001449584968,1.2800025939941548,0,0.07163056111915544,1.052632635647242,42.43000030517578,8.60013733119707,42.13999938964844,-1.2307688545675732,41.91999816894531,0.07163056111915544
5683,2007-04-10,42.33000183105469,42.70000076293945,42.09000015258789,42.36000061035156,1007800.0,-0.002591819020113406,-1.392149236315766,-3.0003815337678703,50.61984790101349,38.75091754342168,-0.6094596938576657,-0.050145491738305736,1.39726114699765,1.512272390430489,26.535657960176113,0.6100006103515625,-0.991127154685806,0.12250213623046591,-1.0771097148475377,1.3221139873084695,-0.4773037893085359,0.7223080617694677,1.1899986267089844,48.927137702277186,-7.860973421573398,0.5998059255390027,4,-0.2500019073486328,0.6749973297119141,2.0374975204467773,1.0899982452392578,2.5699996948242188,1,0.07866756135867736,-43.40070191500725,42.43999862670898,1.052632635647242,42.43000030517578,8.60013733119707,42.13999938964844,0.07866756135867736
5684,2007-04-11,41.060001373291016,42.400001525878906,40.88000106811523,42.38999938964844,1489800.0,-0.03000237190710342,1.2518487121886541,44.335071210579855,33.33337965623312,40.02462122859253,0.5664802122994175,1.1297095364348735,2.709681991490285,2.7158338348694855,26.594772522033416,1.520000457763679,-1.073491063671888,-1.0534984588623075,-2.3049442792921155,0.19794736156750048,-1.6792213690772115,-0.4277755486474035,2.4599990844726562,6.818194954194974,-43.88494839395674,0.6257229102149038,4,1.019998550415039,1.944997787475586,3.307497978210449,2.3599987030029297,3.279998779296875,2,0.10204574979470227,-1.392149236315766,42.33000183105469,-43.40070191500725,42.43999862670898,1.052632635647242,42.43000030517578,0.10204574979470227
5685,2007-04-12,41.63000106811523,42.0,40.5099983215332,40.83000183105469,1629800.0,0.0138821158246476,-1.0694377849420778,-0.6015040828794357,39.86714479164613,41.86227894693352,0.0889183723839082,0.5003012585273723,2.207009253037789,2.086346282617882,26.117719388099868,1.4900016784667969,-1.0479800216636335,-0.4294988632202248,-1.6656809276538738,0.8066832012134242,-1.0475898954370493,0.1885921689965997,1.78579940795899,37.20936716625201,-10.843013808008614,0.6180910322168228,4,0.38499832153321023,1.309997558593757,2.7374982833862376,1.789999008178718,2.6699981689453196,3,0.05765067618554154,1.2518487121886541,41.060001373291016,-1.392149236315766,42.33000183105469,-43.40070191500725,42.43999862670898,0.05765067618554154
5686,2007-04-13,41.599998474121094,41.810001373291016,41.27000045776367,41.5099983215332,962900.0,-0.0007206964502605162,1.11762593963873,0.1125002980235091,35.96491286775799,43.13950483885466,0.1801973157786918,0.5050022772084759,2.2479948464287816,2.057200318624133,25.61488571002623,0.5400009155273438,-0.9737165679299409,-0.42700138092040874,-1.6762049311343574,0.82220216929354,-1.051603156027383,0.1976003941865656,1.7136860198974588,36.212603953595064,-7.407496082936333,0.6246017751069753,4,0.41500091552734375,1.3400001525878906,2.767500877380371,1.8200016021728516,2.8500022888183594,4,0.06947123342188455,-1.0694377849420778,41.63000106811523,1.2518487121886541,41.060001373291016,-1.392149236315766,42.33000183105469,0.06947123342188455
5687,2007-04-16,41.72999954223633,42.29999923706055,41.11000061035156,41.52999877929688,1621100.0,0.0031250257904722467,-1.2884652769881413,2.2222269317169556,42.66145997411085,44.37088855335695,0.1279233745270858,0.3720226513127898,2.0891268994029275,1.8517600108542709,24.565011061787235,1.1899986267089844,-0.7436091531212838,-0.2830003738403306,-1.5392621919853795,0.9732614443047183,-0.9111312829128551,0.34513053523219384,1.4836112893676727,55.70775619408601,11.93095351494005,0.628130909072524,4,0.2849998474121094,1.2099990844726562,2.6374998092651367,1.6900005340576172,2.220001220703125,0,0.05631445757481601,1.11762593963873,41.599998474121094,-1.0694377849420778,41.63000106811523,1.2518487121886541,41.060001373291016,0.05631445757481601
5688,2007-04-17,41.75,42.15999984741211,41.560001373291016,41.65999984741211,1098800.0,0.0004792824822206221,-3.1379618789544996,0.44999904632933757,46.90831244336935,44.86334508880741,0.21871288216372164,0.3245574154448718,2.0392520241062755,1.7721168847543751,23.651716524042023,0.5999984741210938,-0.5251571524988137,-0.23499984741211222,-1.4883489904413594,1.018349295617135,-0.8616744189267322,0.3916747241025078,1.3655386424377411,65.60844318229984,18.724618826359134,0.6266745715146221,4,0.2649993896484375,1.0099983215332031,2.2649993896484375,1.6700000762939453,1.9199981689453125,1,0.04718565798091334,-1.2884652769881413,41.72999954223633,1.11762593963873,41.599998474121094,-1.0694377849420778,41.63000106811523,0.04718565798091334
5689,2007-04-18,41.93999862670898,42.43999862670898,41.7400016784668,41.75,1358400.0,0.004550865310394725,-5.6667877708949534,2.1110922731317823,60.659883487324834,46.16975510638795,0.03559261978765704,0.11443542215491931,1.849985012913514,1.5213782277974914,22.71355493692986,0.6999969482421804,-0.3078766683261165,-0.02850112915039915,-1.2747210180537394,1.217718759752941,-0.6516110736020693,0.594608815301271,1.0794292703458268,74.0932683451331,21.616964313821754,0.6231099444516689,4,0.07500076293946023,0.4050006866455149,2.0600013732910227,1.480001449584968,0.94000244140625,2,0.07057708622062009,-3.1379618789544996,41.75,-1.2884652769881413,41.72999954223633,1.11762593963873,41.599998474121094,0.07057708622062009
5690,2007-04-19,41.29999923706055,41.88000106811523,41.099998474121094,41.63999938964844,1288600.0,-0.015259881034923373,-1.108110337290624,-1.7894874214468515,49.65514277922034,45.67030390540518,0.607826840294436,0.6632115981650486,2.4845836769620746,2.088794797794719,22.35104055585277,0.8400001525878835,-0.17092801844007965,-0.5890005111694308,-1.7897354088502766,0.6117343865114151,-1.1893679600098537,0.011366937670992172,1.6252401295189784,14.925428370526706,-39.54603703623094,0.6003674488404221,4,0.7150001525878906,0.7600002288818359,2.6125011444091797,2.1200008392333984,1.5200004577636719,3,0.07360777171151622,-5.6667877708949534,41.93999862670898,-3.1379618789544996,41.75,-1.2884652769881413,41.72999954223633,0.07360777171151622
5691,2007-04-20,41.5,42.709999084472656,41.099998474121094,41.56999969482422,2620900.0,0.004842633574675181,-2.7011391439320196,0.20588136296828194,51.98238181582916,45.739162857389466,0.2928261264086771,0.37617324715544953,2.2465779726611004,1.8209484722272435,22.15738345784095,1.6100006103515625,-0.13862361182539473,-0.3214998245239258,-1.44400246621516,0.8010028171673085,-0.8827511453695394,0.2397514963216878,1.3329346067137564,24.844805853307175,-31.78727661143795,0.5612513208456167,4,0.10999870300292969,0.5599994659423828,2.0950002670288086,1.9200000762939453,1.7000007629394531,4,0.067469861133989,-1.108110337290624,41.29999923706055,-5.6667877708949534,41.93999862670898,-3.1379618789544996,41.75,0.067469861133989
5692,2007-04-23,41.290000915527344,41.88000106811523,41.08000183105469,41.5,1477400.0,-0.005060218902955604,-1.539691189827407,3.0,51.08227610322814,45.79054376874666,0.3604479967414562,0.4592912407509715,2.3737613807688547,1.9631081188804842,21.97690982514951,0.7999992370605398,-0.17206257774539324,-0.43599891662597656,-1.3746294016316227,0.5026315683796696,-0.9053141591287996,0.03331632587684652,1.4524750265179591,12.883401124284449,-44.97595212207753,0.46931524250282475,4,0.31999778747558594,0.7699985504150391,2.1774988174438477,2.1299991607666016,1.8199996948242188,0,0.0765318425125967,-2.7011391439320196,41.5,-1.108110337290624,41.29999923706055,-5.6667877708949534,41.93999862670898,0.0765318425125967
5693,2007-04-24,41.36999893188477,41.540000915527344,40.79999923706055,41.459999084472656,1534800.0,0.0019374670521585813,4.919923096876573,0.4285740236148617,43.073052941690854,46.87272968935307,0.14522473733379826,0.3076440388166688,2.2420853881387686,1.8238291104198439,21.329699594620603,0.7400016784667969,-0.26494839379816426,-0.30050086975096946,-1.1808710252151187,0.5798692857131797,-0.7406859474830441,0.13968420798110515,1.3400001525878835,29.842918343502905,-22.944419656970393,0.4401850777320735,4,0.23999977111815696,0.6900005340576101,2.00250053405761,2.0500011444091726,2.2900009155273366,1,0.062364077777778526,-1.539691189827407,41.290000915527344,-2.7011391439320196,41.5,-1.108110337290624,41.29999923706055,0.062364077777778526
5694,2007-04-25,43.310001373291016,44.099998474121094,42.0099983215332,42.150001525878906,2695200.0,0.04689394468200092,-1.9027653785938132,-12.888865341415844,60.28121499142874,49.14095971155113,-1.611519506110639,-1.6151440344266348,0.2967056944066826,-0.15471587603436632,20.55505331923283,2.729999542236321,-0.2998310316823236,1.5760015487670884,0.43792520106832455,2.7140778964658523,1.00696337491771,2.145039722616467,-5.0,76.06068837962027,28.03733586209546,0.5690381738493814,4,-0.8600025177001953,-1.0050029754638672,0.06249809265136719,0.10999870300292969,1.3400001525878906,2,0.008312093840668888,4.919923096876573,41.36999893188477,-1.539691189827407,41.290000915527344,-2.7011391439320196,41.5,0.008312093840668888
5695,2007-04-26,42.709999084472656,43.150001525878906,42.060001373291016,42.86999893188477,2012300.0,-0.013853665892247569,2.0277570266762033,-0.13793092108509034,52.33332316080731,50.9596719663344,-0.9411843010756584,-0.9363471213074348,0.8871490794271892,0.39503972340293103,19.250865029816094,1.25,-0.3397674869549263,0.8954992294311523,-0.28087308609523376,2.0718715449575384,0.30731307166796284,1.4836853871943418,-4.28419776916504,57.87879663612981,15.010341854757776,0.5881861577631917,4,-0.26000022888183594,-0.4050006866455078,0.6625003814697266,0.7100009918212891,1.670001983642571,3,0.003980379004605794,-1.9027653785938132,43.310001373291016,4.919923096876573,41.36999893188477,-1.539691189827407,41.290000915527344,0.003980379004605794
5696,2007-04-27,42.75,43.02999877929688,42.209999084472656,42.65999984741211,1322400.0,0.0009365702735846249,1.5230848685098233,-0.5625014901175155,52.57049121006834,52.06067543699633,-0.8950237565598655,-0.9112299984863483,0.8210933795951831,0.3192043551401582,17.78642371952288,0.8199996948242259,-0.16137939900990972,0.8645002365112333,-0.35920411490705817,2.088204587929525,0.25264806080208757,1.476352412220379,-4.210714741516114,59.09094587174523,17.769443364830742,0.6118521757091445,4,-0.3000011444091797,-0.44500160217285156,0.6224994659423828,0.6700000762939453,0.7999992370605469,4,0.0016374197619699604,2.0277570266762033,42.709999084472656,-1.9027653785938132,43.310001373291016,4.919923096876573,41.36999893188477,0.0016374197619699604
5697,2007-04-30,41.79999923706055,43.0099983215332,41.72999954223633,42.90999984741211,1373800.0,-0.02222224006875917,-1.047998046875,-12.333319204848896,46.142634004301094,51.975600054877646,0.07370114002494432,0.08071313033327954,1.7115412769676084,1.2308358063341274,16.521955427245388,1.279998779296875,-0.07688690259384146,-0.10950050354004048,-1.3050095250836549,1.086008518003574,-0.7072550143118477,0.4882540072317667,-3.149499714263918,30.303037308903853,-9.640983841681866,0.5977545107718087,4,0.6499996185302734,0.5049991607666016,1.9299993515014648,1.6200008392333984,1.0600013732910156,0,0.033492860082103615,1.5230848685098233,42.75,2.0277570266762033,42.709999084472656,-1.9027653785938132,43.310001373291016,0.033492860082103615
5698,2007-05-01,42.150001525878906,42.41999816894531,41.33000183105469,41.79999923706055,1759300.0,0.008373260650876846,1.4494421513285072,-0.31531720393154167,59.15965222832506,51.80890769276655,-0.2386953036446542,-0.20414727136333966,1.2945092037638375,0.8396390761132011,14.961307120251167,1.089996337890625,0.04785205737817222,0.19250164031982564,-0.9575992820547938,1.3426025626944451,-0.3825488208674841,0.7675521015071354,-3.3905120240557878,29.602912944922316,-13.931029320831108,0.575050461187309,5,0.29999732971191406,0.1549968719482422,1.37249755859375,1.269998550415039,0.10999679565429688,1,0.022775778166538085,-1.047998046875,41.79999923706055,1.5230848685098233,42.75,2.0277570266762033,42.709999084472656,0.022775778166538085
5699,2007-05-02,42.900001525878906,43.290000915527344,41.849998474121094,41.9900016784668,2435300.0,0.01779359366190114,-1.4201594470961971,2.5999825614979675,60.35887973763891,52.998211799257504,-0.9367023914248165,-0.9243556303429727,0.4554759726748543,0.054144030122287745,14.236395590707215,1.44000244140625,0.13562098789942212,0.8935014724731474,-0.3309735178884239,2.1179764628347186,0.28126397729236174,1.505738967653933,-4.03370184460983,80.10206266227068,34.29056069354633,0.6122374951807863,5,-0.45000267028808594,-0.5950031280517578,0.4799976348876953,0.5199985504150391,-0.3100013732910156,2,0.017715577960405016,1.4494421513285072,42.150001525878906,-1.047998046875,41.79999923706055,1.5230848685098233,42.75,0.017715577960405016
5700,2007-05-03,45.13000106811523,48.70000076293945,42.7400016784668,45.58000183105469,5208600.0,0.05198133946198347,-1.279158549189541,-0.4945064158188474,71.18847659961872,55.13222233078967,-2.8678695582272553,-3.076605558538354,-1.8446377459482832,-2.187247205701574,14.445833074504993,5.959999084472656,0.2577767543761027,2.9740009307861257,1.1151223059524327,4.832879555619819,2.044561618369279,3.9034402432029722,-6.159027410989111,51.560377039142224,4.347356114907669,0.9294393124168454,5,-0.38000106811522727,-0.5250015258788991,-1.7500019073486257,-1.710000991821282,-2.720001220703118,3,-0.010635930221048584,-1.4201594470961971,42.900001525878906,1.4494421513285072,42.150001525878906,-1.047998046875,41.79999923706055,-0.010635930221048584
5701,2007-05-04,45.91999816894531,45.9900016784668,44.88999938964844,44.9900016784668,2451500.0,0.01750492094245093,1.056072300754024,-2.066655363879084,73.3036587565108,57.601264847821085,-3.3133937048146436,-3.785836618312871,-2.707331038154379,-2.978409672954797,15.065475269836565,1.1000022888183594,0.32865258678990017,3.589498138427736,1.0806971201416857,6.098299156713786,2.3350976292847108,4.843898647570761,-6.559863427586663,62.279470869839095,15.474209723798289,1.2544005091430253,5,-1.1699981689453125,-1.3149986267089844,-2.769998550415039,-2.499998092651367,-4.04999923706054,4,-0.03353652356788528,-1.279158549189541,45.13000106811523,-1.4201594470961971,42.900001525878906,1.4494421513285072,42.150001525878906,-0.03353652356788528
5702,2007-05-07,45.47999954223633,45.9900016784668,45.13999938964844,45.56000137329102,1394700.0,-0.00958185200901307,-1.2368418410881896,-0.08602379887856444,69.81933901551625,60.57307441157946,-2.4770255071476015,-3.2742856620823417,-2.3634038740436054,-2.5354406410217223,16.615311924715126,0.8500022888183594,0.5087135063918637,2.997499465942383,0.11955542410110809,5.8754435077836575,1.5585274450217455,4.43647148686302,-5.746270160014447,56.309339384399905,11.391698245710913,1.4389720209206378,5,-0.4649982452392578,-0.875,-2.4200000762939453,-2.059999465942383,-3.3999977111816406,0,-0.042436242845240835,1.056072300754024,45.91999816894531,-1.279158549189541,45.13000106811523,-1.4201594470961971,42.900001525878906,-0.042436242845240835
5703,2007-05-08,45.65999984741211,45.88999938964844,44.349998474121094,45.29999923706055,1562400.0,0.003957790391106331,2.7561011918607354,-4.499904634750697,69.78723732364135,61.62929911515865,-2.217709267884885,-3.364520201683874,-2.6039031439692337,-2.701334371089601,17.77619699476878,1.5400009155273438,0.6878217964152924,3.010999870300296,-0.19626076782308388,6.2182605084236755,1.4073695512386024,4.614630189361989,-5.567619609961525,55.62043941956477,13.798745747789333,1.6036303190616912,5,-0.6449985504150391,-1.0550003051757812,-2.6000003814697266,-2.239999771118164,-3.049999237060547,1,-0.06132280434554671,-1.2368418410881896,45.47999954223633,1.056072300754024,45.91999816894531,-1.279158549189541,45.13000106811523,-0.06132280434554671
5704,2007-05-09,45.25,45.5,44.560001373291016,45.34000015258789,1342600.0,-0.008979409741179611,3.5853608611914884,-0.25,71.5376221836454,63.7631101176962,-1.68028026580118,-2.766353712692606,-2.2407487014043994,-2.270846590015708,18.174091789397373,1.0999984741210938,0.9023501058219949,2.391500091552736,-0.9242820718080793,5.707282254913551,0.7336090098723247,4.049391173233147,-4.81331494152986,42.114072266762584,-2.981354700540706,1.6578910816804087,5,-0.2349987030029297,-0.6450004577636719,-2.190000534057617,-1.8299999237060547,-2.950000762939453,2,-0.06607738515948725,2.7561011918607354,45.65999984741211,-1.2368418410881896,45.47999954223633,1.056072300754024,45.91999816894531,-0.06607738515948725
5705,2007-05-10,44.02999877929688,45.20000076293945,43.79999923706055,45.20000076293945,1270700.0,-0.026961352943715267,1.3931609440870663,12.999999999999922,62.41412253748065,64.85684693185313,-0.2831190992620449,-1.4306835741770172,-1.068228168001582,-1.0370840409965538,18.14417590449541,1.4500007629394531,1.147711314169726,1.0514989852905359,-2.2507699217558184,4.35376789233689,-0.5996354682326412,2.702633438813713,-3.2627810926479697,10.502250494691108,-35.61991970747526,1.6511344535231787,5,0.9850025177001882,0.575000762939446,-1.3224992752075266,-0.6099987030029368,-2.4099998474121094,3,-0.03270494359827436,3.5853608611914884,45.25,2.7561011918607354,45.65999984741211,-1.2368418410881896,45.47999954223633,-0.03270494359827436
5706,2007-05-11,44.4900016784668,44.75,43.83000183105469,44.150001525878906,1277600.0,0.010447488347108624,1.1395385973394605,-0.29059792832946063,65.32566496820176,66.98829481673098,-0.5256211024524191,-1.7529480024864341,-1.5955238703338068,-1.5011086461798513,18.112643328000104,0.9199981689453125,1.1677997739833614,1.367001724243167,-1.9342076496987843,4.668211098185118,-0.28360296272780516,3.017606411214139,-3.405472668766265,31.506925670967924,-18.04230183734944,1.6506046869709743,5,0.5249996185302734,0.11499786376953125,-1.797501564025879,-1.0700016021728516,-2.720001220703125,4,-0.04675211851163874,1.3931609440870663,44.02999877929688,3.5853608611914884,45.25,2.7561011918607354,45.65999984741211,-0.04675211851163874
5707,2007-05-14,44.08000183105469,44.68000030517578,43.63999938964844,44.5,1100200.0,-0.009215550279705886,1.6666731875268985,-1.2352881778096916,62.58124820909484,67.36847214792763,0.27022601689153447,-1.2204373824251036,-1.2422048812081528,-1.0902105892521519,18.50186532539091,1.0400009155273438,1.2870788598771412,0.8395017623901353,-2.419968576466175,4.098972101246446,-0.7902334070380235,2.469236931818294,-2.6908539512245966,19.5556640625,-31.14430434623334,1.6297351694281568,5,1.194997787475586,0.5249977111816406,-1.4900016784667969,-0.6600017547607422,-2.910003662109375,0,-0.05013617984046792,1.1395385973394605,44.4900016784668,1.3931609440870663,44.02999877929688,3.5853608611914884,45.25,-0.05013617984046792
5708,2007-05-15,43.72000122070313,44.43000030517578,43.5099983215332,43.91999816894531,1249200.0,-0.008166982654205124,-1.9677351873500277,0.47618528610352534,52.23068317902296,66.4653391969703,0.979339428855134,-0.7433962604038484,-0.9232823062945528,-0.7135127861473123,18.872313110222468,0.9200019836425781,1.405541748612677,0.3810010910034265,-2.807101244625038,3.569103426631891,-1.2130500768108021,1.9750522588176551,-2.0384192255486653,10.55290060517569,-35.413190869631066,1.5940511678142308,5,1.999999999999993,0.884998321533196,-1.0500011444091868,-0.3000011444091868,-2.1200027465820384,1,-0.03751142140572128,1.6666731875268985,44.08000183105469,1.1395385973394605,44.4900016784668,1.3931609440870663,44.02999877929688,-0.03751142140572128
5709,2007-05-16,44.900001525878906,45.0,43.7599983215332,44.08000183105469,1688200.0,0.02698994218273265,1.431383842085973,-4.100061036087732,61.207786508237746,65.3563736312613,0.12613880199948824,-1.781614766475343,-2.1340748501105438,-1.8597254813218314,19.650075563136948,1.279998779296868,1.6968077113087858,1.413001251220706,-1.7764690127288318,4.602471515170244,-0.18173388075405938,3.0077363831954713,-2.9376827800130414,82.24859149842898,36.22833692100843,1.5947351319747687,5,-0.15000152587890625,-0.2950019836425781,-2.357501983642578,-1.480001449584961,-3.44000244140625,2,-0.05100224582859891,-1.9677351873500277,43.72000122070313,1.6666731875268985,44.08000183105469,1.1395385973394605,44.4900016784668,-0.05100224582859891
5710,2007-05-17,44.34000015258789,45.09000015258789,44.20000076293945,44.86000061035156,1596800.0,-0.012472190518039272,-1.2250005960470163,-0.634147135719536,57.72594471175325,63.62551651517713,0.6283740120581527,-1.0352653268201237,-1.607494560323289,-1.2586308338594563,20.009982618565363,0.8899993896484375,1.874742994657879,0.7009998321533217,-2.3357220034316057,3.737721667738249,-0.817361085639142,2.2193607499457855,-2.1081741260390814,52.53170058041275,7.82752105770404,1.518360917792464,5,0.4099998474121094,0.2649993896484375,-1.7975006103515625,-0.9200000762939453,-2.220001220703118,3,-0.046008139569396866,1.431383842085973,44.900001525878906,-1.9677351873500277,43.72000122070313,1.6666731875268985,44.08000183105469,-0.046008139569396866
5711,2007-05-18,44.29999923706055,44.849998474121094,43.83000183105469,44.560001373291016,1302400.0,-0.0009021406267407661,1.4285740236148956,0.500003667974911,63.326219075753876,62.90405874409243,0.46311317608248714,-0.8166078958227061,-1.611095314308443,-1.1658557548361301,21.072432943829718,1.0199966430664062,2.004643840401009,0.5209989547729492,-2.3543985030623347,3.396396412608233,-0.9166997741446963,1.9586976836905947,-1.8094462210561133,50.0,3.330658344322174,1.4376987289176435,5,0.39999961853027344,0.4500007629394531,-1.822500228881836,-0.8799991607666016,-2.259998321533203,4,-0.060496621926208416,-1.2250005960470163,44.34000015258789,1.431383842085973,44.900001525878906,-1.9677351873500277,43.72000122070313,-0.060496621926208416
5712,2007-05-21,44.45000076293945,45.0,44.0,44.13999938964844,817400.0,0.003386039017206466,-2.389829631784825,-1.1923031779101498,62.52722333795838,62.09739052346099,0.16946215741972281,-0.756518916623655,-1.807400518855431,-1.2650281785460464,22.20746904501365,1.0,1.8351817233821848,0.51300048828125,-2.1239203201824495,3.1499212967449495,-0.8054599159505997,1.8314608925130997,-1.7110698370576216,59.493756458419846,10.225040326720297,1.3184604042318482,5,0.05499839782714844,0.2999992370605469,-1.9725017547607422,-1.0300006866455078,-2.220001220703125,0,-0.06029246927280718,1.4285740236148956,44.29999923706055,-1.2250005960470163,44.34000015258789,1.431383842085973,44.900001525878906,-0.06029246927280718
5713,2007-05-22,43.95000076293945,44.45000076293945,43.72000122070313,44.29999923706055,1061200.0,-0.011248593732688494,1.2461471648062508,-1.129022334338276,55.87905236641412,60.35754943265751,0.4485609973286486,-0.05620275380287154,-1.3504752459211034,-0.7164308193039517,23.081550906186386,0.729999542236321,1.5380663547651068,-0.11599960327148295,-2.4603667183840088,2.228367511841043,-1.2881831608277494,1.0561839542847835,-0.972627043575315,16.7883008434103,-27.399585559446603,1.1721835575562638,5,0.404998779296875,0.7999992370605469,-1.4725017547607422,-0.5300006866455078,-1.729999542236321,1,-0.06325375530683397,-2.389829631784825,44.45000076293945,1.4285740236148956,44.29999923706055,-1.2250005960470163,44.34000015258789,-0.06325375530683397
5714,2007-05-23,43.66999816894531,44.290000915527344,43.61000061035156,43.93999862670898,1105700.0,-0.006370934906336778,-2.4872206191617354,0.7714332425067917,39.54153725583642,57.816151068030365,0.5373822707765328,0.2657793833340065,-1.0690098114318474,-0.4018991098954743,23.79916321729309,0.6800003051757812,1.2753649430288903,-0.41400203704834126,-2.739380328301486,1.9113762542048036,-1.5766911826749137,0.7486871085782312,-0.46371936783815926,4.053890348039683,-37.58205511899534,1.162689145626573,5,0.6300010681152344,1.0800018310546875,-1.2824993133544922,-0.2499980926513672,-2.3699989318847656,2,-0.047400956757910784,1.2461471648062508,43.95000076293945,-2.389829631784825,44.45000076293945,1.4285740236148956,44.29999923706055,-0.047400956757910784
5715,2007-05-24,42.88000106811523,44.25,42.72000122070313,43.66999816894531,1744100.0,-0.018090156490820908,-1.7567625155080144,2.9259102276099878,28.22353884401663,53.69369260978757,1.2819029945623939,1.126944666129134,-0.2792848377421322,0.42285464029748,24.258643447249877,1.529998779296868,0.9588804045552166,-1.2124992370605554,-3.5178871937324985,1.0928887196113877,-2.3651932153965234,-0.05980525872458742,5.819999694824226,7.017540924361273,-30.684955584611952,1.1526939783359698,5,1.0249996185302805,1.8699989318847727,-0.7000017166137624,0.539999008178718,-1.0499992370605398,3,-0.033115717077219387,-2.4872206191617354,43.66999816894531,1.2461471648062508,43.95000076293945,-2.389829631784825,44.45000076293945,-0.033115717077219387
5716,2007-05-25,42.81999969482422,43.15999984741211,42.72999954223633,43.0,1109900.0,-0.0013992857228640743,-1.3888865341414827,0.2278493237337794,29.848516287287808,50.056722396253456,1.207035105360731,1.2569011005531507,-0.20542900927266317,0.5248018433688344,24.7429545597799,0.43000030517578125,0.633121515379031,-1.2760005950927749,-3.5730041572755766,1.021002967090027,-2.4245023761841793,-0.12749881400137042,5.760401077270508,4.385900335960939,-29.683907927224254,1.1485017810914027,5,1.085000991821289,1.9300003051757812,-0.7825002670288086,0.6000003814697266,-0.6699981689453125,4,-0.016347519101548635,-1.7567625155080144,42.88000106811523,-2.4872206191617354,43.66999816894531,1.2461471648062508,43.95000076293945,-0.016347519101548635
5717,2007-05-29,43.20000076293945,43.290000915527344,42.27999877929688,42.77999877929688,1420400.0,0.00887438278429431,2.366660944642572,-2.3333403975755127,31.91179984988061,47.79906869301542,0.7700584106358548,1.0405098786400018,-0.5591371725702459,0.16878449858526068,25.545111326218827,1.0100021362304616,0.4799598486210641,-0.9659996032714844,-3.043207475505419,1.11120826896245,-2.004603539388448,0.07260433284547929,5.263192018127441,42.396366020746825,10.595997493061844,1.0386039361169657,5,0.4849987030029297,1.5499992370605469,-1.3650016784667969,0.2199993133544922,-1.6000022888183594,1,-0.026851847845504095,-1.3888865341414827,42.81999969482422,-1.7567625155080144,42.88000106811523,-2.4872206191617354,43.66999816894531,-0.026851847845504095
5718,2007-05-30,43.11000061035156,43.11000061035156,42.13000106811523,42.95000076293945,1484500.0,-0.002083336828667348,11.25000596047025,0.3809502184358063,33.487687025812676,44.71905763941263,0.8542654846297566,1.2712984892637493,-0.4530192967732347,0.27578234227762266,26.693903405678064,1.0699996948242259,0.23707657824710537,-1.1039997100830092,-3.023433224884549,0.8154338047185306,-2.063716467483779,-0.14428295268223934,5.105864410644529,45.370352382684985,14.26014371370933,0.9597167574007691,5,0.5,1.6399993896484375,-1.2750015258789062,0.3099994659423828,-1.3500022888183594,2,-0.020412921727120725,2.366660944642572,43.20000076293945,-1.3888865341414827,42.81999969482422,-1.7567625155080144,42.88000106811523,-0.020412921727120725
5719,2007-05-31,43.65999984741211,43.75,42.93999862670898,43.060001373291016,1610200.0,0.012758042896628519,1.0769298485856436,3.749994039529838,46.81584889357529,43.506824770726205,0.12278672184583428,0.8233703947589888,-0.9788879125411754,-0.2469825422055294,27.434412535904645,0.8100013732910227,0.056317441748269914,-0.5920003890991197,-2.430278339210375,1.2462775610121355,-1.5111393641547437,0.32713858595650436,4.190713336411129,72.16979010157546,36.86436726695373,0.9191389750556275,5,-0.09499931335449219,1.355001449584961,-1.8250007629394531,-0.23999977111816406,-0.13000106811522727,3,-0.032982103338104585,11.25000596047025,43.11000061035156,2.366660944642572,43.20000076293945,-1.3888865341414827,42.81999969482422,-0.032982103338104585
5720,2007-06-01,44.650001525878906,44.81999969482422,43.56999969482422,43.849998474121094,1819000.0,0.0226752561137602,1.1929836302552503,1.3333418104599266,51.261826900802944,42.16633675128721,-0.9148199307004958,-0.21548339092694846,-1.952745019225958,-1.2124985486298812,25.926462451520127,1.25,0.06588735097147236,0.42200126647949077,-1.3801910967488737,2.2241936297078553,-0.47909491513468794,1.3230974480936695,2.857468931001854,93.68036224043385,55.502894841822496,0.9010961816141811,6,-1.085000991821289,0.36499977111816406,-2.272502899169922,-1.230001449584961,-0.7000007629394531,4,-0.07502804421802123,1.0769298485856436,43.65999984741211,11.25000596047025,43.11000061035156,2.366660944642572,43.20000076293945,-0.07502804421802123
5721,2007-06-04,44.38000106811523,44.47999954223633,43.70000076293945,44.43000030517578,1379900.0,-0.006047042520417101,9.400142417537703,-0.06249880791166083,52.41934541114069,41.04323920386302,-0.7065824898139184,-0.07037956981898219,-1.6681150061338954,-0.904005365870276,24.337020870809045,0.9500007629394531,-0.13479996720791831,0.22900066375731853,-1.3912124481697958,1.849213775684433,-0.5811058922062387,1.0391072197208757,2.8048212254396034,83.64316537784644,41.329328645224564,0.8101065559635585,6,-0.9050006866455007,0.635000228881843,-2.002502441406243,-0.960000991821282,0.5399971008300852,0,-0.05745829598216445,1.1929836302552503,44.650001525878906,1.0769298485856436,43.65999984741211,11.25000596047025,43.11000061035156,-0.05745829598216445
5722,2007-06-05,43.54999923706055,44.29999923706055,43.13000106811523,44.29999923706055,1364700.0,-0.018702158879644437,2.119995117187519,15.000228885326319,48.725624148199856,40.248413846283654,-0.01974832096870216,0.6404542827643596,-0.8441100299763349,-0.04298024146916646,22.461924959653413,1.25,-0.2886192009067088,-0.5045011520385714,-2.0178034764445556,1.0088011723674128,-1.2611523142415635,0.25215001016442073,3.3315337829679095,52.78806296948111,6.1899625724112965,0.7566511622029939,6,-0.07499885559082031,1.4650020599365234,-1.1725006103515625,-0.12999916076660156,1.8199996948242259,1,-0.03214690552715915,9.400142417537703,44.38000106811523,1.1929836302552503,44.650001525878906,1.0769298485856436,43.65999984741211,-0.03214690552715915
5723,2007-06-06,42.86000061035156,43.5,42.209999084472656,43.47000122070313,1588500.0,-0.015843826378802883,2.85075952538204,0.8133341471354262,33.49515941463608,39.57659408615029,0.558059739850016,1.1699103969474223,-0.1450384021043476,0.6563014906330551,20.86034213425516,1.3400001525878906,-0.5254594502181291,-1.054499816894534,-2.456385769790778,0.34738613600170964,-1.7554427933426524,-0.3535568404464158,3.736440492562103,24.90426719828821,-16.474420716253476,0.7009429764481204,6,0.6149997711181641,2.155000686645508,-0.4825019836425781,1.069997787475586,2.8499984741210938,2,-0.029398089554066753,2.119995117187519,43.54999923706055,9.400142417537703,44.38000106811523,1.1929836302552503,44.650001525878906,-0.029398089554066753
5724,2007-06-07,42.2599983215332,43.36999893188477,42.25,42.66999816894531,2047100.0,-0.013999119931730641,-4.2093398745575685,0.6721302248792977,33.2797518365104,40.1383955297607,1.0471377104197686,1.6173460794405514,0.4714365155002085,1.2422332088221992,19.172207782858695,1.1199989318847727,-0.7934956886704967,-1.5050020217895508,-2.944439973179094,-0.06556407040000778,-2.224720997484326,-0.7852830460947757,4.068456379292556,1.9156791328800518,-36.48032941380144,0.7197189756947715,6,1.2150020599365234,3.0150012969970703,0.11750030517578125,1.6700000762939453,3.640003204345696,3,-0.011831519636980925,2.85075952538204,42.86000061035156,2.119995117187519,43.54999923706055,9.400142417537703,44.38000106811523,-0.011831519636980925
5725,2007-06-08,42.59000015258789,42.70000076293945,41.5099983215332,42.13000106811523,1276100.0,0.007808846288726468,2.5000056098464025,-1.1219494040696496,36.86638618038628,40.91815885121609,0.7506075918201347,1.2373724944333375,0.1923853178009125,0.8820536540507931,18.124521922427437,1.19000244140625,-0.9549511675560751,-1.1030002593994155,-2.62813246422553,0.42213194542669896,-1.8655663618124692,-0.3404341569863618,3.4865473302752363,36.36368306943003,-0.5411797450220419,0.7625661024130566,6,0.5749988555908203,2.5149993896484375,-0.21250152587890625,1.3399982452392578,3.950000762939453,4,0.022070876340484658,-4.2093398745575685,42.2599983215332,2.85075952538204,42.86000061035156,2.119995117187519,43.54999923706055,0.022070876340484658
5726,2007-06-11,42.40999984741211,42.9900016784668,41.959999084472656,42.61999893188477,985000.0,-0.0042263513625473426,1.16841606501819,-0.4565206574560978,34.403683102896366,41.19503476821784,0.9681439598308259,1.3212981060029563,0.41488029867308285,1.0322795684099901,16.929720991110482,1.0300025939941406,-0.9529497340962223,-1.1790004730224624,-2.7580203688679106,0.40001942282298586,-1.9685104209451865,-0.38949052509973825,3.3012237025446254,32.2581086217599,-1.7154923407524976,0.7895099479227244,6,0.7549991607666016,1.3400001525878906,2.2674999237060547,2.1949996948242188,4.130001068115234,0,0.03631221223928671,2.5000056098464025,42.59000015258789,-4.2093398745575685,42.2599983215332,2.85075952538204,42.86000061035156,0.03631221223928671
5727,2007-06-12,41.86999893188477,42.38000106811523,41.810001373291016,42.11999893188477,1353200.0,-0.012732867660226743,-2.081120092378596,1.190481380563084,34.19453768602425,41.27357373046357,1.4523768660250909,1.7784226183495306,0.9922996283155143,1.5574259840389217,15.877860007707387,0.5999984741210938,-0.806806250103989,-1.6085012435912986,-3.344368740911335,0.1273662537287379,-2.4764349922513134,-0.7405674949312839,3.505126599798082,18.09046767382293,-17.311043859637337,0.8679337486600175,6,1.2950000762939382,1.8800010681152273,2.8075008392333913,2.7350006103515554,5.030002593994126,1,0.07284450238516516,1.16841606501819,42.40999984741211,2.5000056098464025,42.59000015258789,-4.2093398745575685,42.2599983215332,0.07284450238516516
5728,2007-06-13,42.08000183105469,42.27000045776367,41.54999923706055,41.97999954223633,1568600.0,0.005015593611825908,2.000007947293549,-0.4000091552734375,37.788064879054915,40.27048661773908,1.2079305161411185,1.517034576431243,0.8271178461141631,1.327411757511456,14.961526700222732,0.720001220703125,-0.6692617246001191,-1.3164983749389663,-3.1561703030024972,0.5231735531245647,-2.236334338970728,-0.39666241090720433,2.985913523816194,30.645339918127483,-8.361161391863341,0.9198359640317637,6,1.0849971771240234,1.6199970245361328,2.7299985885620117,2.5249977111816406,4.339996337890625,2,0.0781843383476779,-2.081120092378596,41.86999893188477,1.16841606501819,42.40999984741211,2.5000056098464025,42.59000015258789,0.0781843383476779
5729,2007-06-14,42.61000061035156,42.79999923706055,42.0099983215332,42.0099983215332,1622900.0,0.012595027477060095,-1.6333263397483582,5.9998855617013165,47.84000029296826,39.89028366131301,0.5736516691284521,0.8502720903612726,0.32548926259912037,0.7933734660349927,13.514083573697516,0.7900009155273438,-0.5553833837624609,-0.6719995498657241,-2.39928680535845,1.055287705627002,-1.5356431776120871,0.19164407788063897,2.171441381852304,74.32431039193348,29.979630598428827,0.8636436277463615,6,0.3849983215332031,0.8949985504150391,2.1999998092651367,1.9949989318847656,4.479999542236328,3,0.07275283805952326,2.000007947293549,42.08000183105469,-2.081120092378596,41.86999893188477,1.16841606501819,42.40999984741211,0.07275283805952326
5730,2007-06-15,42.29999923706055,43.59000015258789,41.88999938964844,43.06999969482422,2972000.0,-0.007275319616299347,-1.1383655343334718,-1.2833292007603934,46.0000035212528,39.17702345132547,0.5758008638511498,1.0536254770967872,0.6537511386145596,1.0994077151503419,12.14732212436812,1.7000007629394531,-0.45928061486573313,-0.8800008773803683,-2.585015625990607,0.8250138712298707,-1.7325082516854877,-0.027493503075248782,2.219727261489666,36.7646893828047,-12.112588810607384,0.8525073743051212,6,0.6049995422363281,1.0550003051757812,2.5100011825561523,2.3050003051757812,3.8500022888183523,4,0.08510643862291745,-1.6333263397483582,42.61000061035156,2.000007947293549,42.08000183105469,-2.081120092378596,41.86999893188477,0.08510643862291745
5731,2007-06-18,41.61999893188477,42.29999923706055,41.290000915527344,42.25,1906600.0,-0.016075657622707462,1.7671204243200167,0.8181827189362358,38.382357726040105,38.027771626641055,0.91985538114767,1.6048329400010104,1.3351377489331426,1.7599500859496473,10.868304472723207,1.0099983215332031,-0.5343274185403999,-1.4260011672973576,-3.1809156630263047,0.3289133284315895,-2.3034584151618347,-0.5485439194328805,2.6589493125040775,14.347744600957965,-33.88908122706471,0.8774572478644747,6,0.8200016021728445,1.5700016021728445,3.1900014877319265,2.9850006103515554,4.0699996948242045,0,0.11821244858017987,-1.1383655343334718,42.29999923706055,-1.6333263397483582,42.61000061035156,2.000007947293549,42.08000183105469,0.11821244858017987
5732,2007-06-19,41.77000045776367,41.86000061035156,40.810001373291016,41.349998474121094,1434100.0,0.003604073275551789,2.4999841054886924,-0.6666686850215938,40.23325220164917,38.77644860297583,0.5484873469649187,1.3109721777681003,1.1879718165414985,1.6216625880800848,9.513816771248262,1.0499992370605469,-0.7293068450804441,-1.1419996261596665,-2.8542791381460546,0.5702798858267215,-1.9981393821528641,-0.28585987016646897,2.2100530537390313,34.53235633130249,-13.485963408039318,0.8561397559931943,6,0.43000030517578125,1.1800003051757812,3.0399999618530273,2.8349990844726562,2.9399986267089844,1,0.1141968016635988,1.7671204243200167,41.61999893188477,-1.1383655343334718,42.29999923706055,-1.6333263397483582,42.61000061035156,0.1141968016635988
5733,2007-06-20,41.16999816894531,42.5,40.849998474121094,41.79999923706055,2689600.0,-0.014364430984985521,-1.5984266632224269,-1.4999954587151798,31.98266110712092,38.632327410821446,0.9873865623245166,1.7834640809989537,1.7874421516438588,2.2416648552530205,8.331576277705327,1.6500015258789062,-0.9509036784186264,-1.6030017852783232,-3.4092619457709077,0.20325837521426138,-2.5061318655246154,-0.6998717050320309,2.429649085971988,12.949530709698667,-30.69133379624706,0.9031300802462905,6,1.0300025939941406,1.7800025939941406,3.7700014114379883,3.4350013732910156,3.640003204345703,2,0.1391791015734305,2.4999841054886924,41.77000045776367,1.7671204243200167,41.61999893188477,-1.1383655343334718,42.29999923706055,0.1391791015734305
5734,2007-06-21,41.599998474121094,41.86999893188477,40.79999923706055,41.150001525878906,1312100.0,0.01044450629828142,1.1616202094619943,-0.7142796592209554,25.984279876824488,37.423204488203474,0.507264015729703,1.254765686156098,1.4028377406868415,1.8324519621676671,7.180107183115414,1.0699996948242259,-1.091179379388933,-1.0695014953613295,-2.896452745443952,0.7574497547212928,-1.9829771204026443,-0.1560258703200148,1.6648912750010538,28.673798370755637,-8.28060386665808,0.9134756250413126,6,0.595001220703125,1.345001220703125,3.562501907348633,3.0050010681152344,3.4800033569335938,3,0.11586538152934511,-1.5984266632224269,41.16999816894531,2.4999841054886924,41.77000045776367,1.7671204243200167,41.61999893188477,0.11586538152934511
5735,2007-06-22,41.459999084472656,42.040000915527344,41.08000183105469,41.38999938964844,1984200.0,-0.003365370066913065,-1.7826269640310044,0.1555559323183344,26.527363037621228,36.54805781428401,0.525363656819529,1.3522584974866447,1.5691665792254952,2.0012579871271328,6.869729923546088,0.9599990844726562,-1.078417551691082,-1.1385007858276381,-3.0398619619595877,0.7628603903043114,-2.0891813738936094,-0.18782019776166692,1.4598059929608667,38.82350301248752,7.453741580193608,0.9506805880659741,6,0.7350006103515625,1.4850006103515625,3.217500686645508,3.145000457763672,3.220001220703125,4,0.13579356469942017,1.1616202094619943,41.599998474121094,-1.5984266632224269,41.16999816894531,2.4999841054886924,41.77000045776367,0.13579356469942017
5736,2007-06-25,42.11999893188477,42.400001525878906,41.27999877929688,41.61999893188477,1888800.0,0.01591895470299942,1.1132023866932643,7.142888283378746,38.18183652443233,36.99109101855157,-0.20126393857930225,0.6715586283093131,0.9446755140515322,1.3457735873576695,6.653095563843794,1.1200027465820241,-1.004475251007939,-0.44350090026854616,-2.3534460057006044,1.466444205163512,-1.3984734529845753,0.5114716524474829,0.5030333278965315,77.64700602497545,46.962933257955996,0.9549725527160284,6,0.07500076293944602,0.7800006866455007,2.5575008392333913,2.4850006103515554,3.1399993896484304,0,0.09567907635779682,-1.7826269640310044,41.459999084472656,1.1616202094619943,41.599998474121094,-1.5984266632224269,41.16999816894531,0.09567907635779682
5737,2007-06-26,42.040000915527344,42.4900016784668,41.70000076293945,42.29999923706055,2123500.0,-0.0018992881858045374,1.4687405005573007,-0.5199966430664062,42.46325205144781,37.51055625992857,-0.10573423455677045,0.6958743519372348,1.055793878699106,1.4092700720413163,6.868432407538892,0.7900009155273438,-0.98069010395146,-0.4654989242553711,-2.3644801830468154,1.4334823345360732,-1.4149895536510897,0.4839917051403475,-1.2400016784667969,72.94124246878121,39.81066433434142,0.9494906293957209,6,0.154998779296875,0.8599987030029297,2.6849985122680664,2.5649986267089844,3.9599990844726562,1,0.0868220178804402,1.1132023866932643,42.11999893188477,-1.7826269640310044,41.459999084472656,1.1616202094619943,41.599998474121094,0.0868220178804402
5738,2007-06-27,42.22999954223633,42.36000061035156,41.20000076293945,41.81999969482422,1498000.0,0.004519472468393904,2.462675859870073,-1.5769326701586044,49.70180177857189,37.717423091662305,-0.3042089258746046,0.46016061942448516,0.8991202619099923,1.203387869311598,7.052432787987589,1.1599998474121094,-0.9199577857399177,-0.23150024414062642,-2.1121986468472755,1.6491981585660227,-1.1718494454939474,0.7088489572126946,-1.3962002563476545,84.61528043627433,45.572554986984876,0.9403492013533243,6,-0.034999847412109375,0.5799999237060547,2.3975000381469727,2.375,2.6199989318847656,2,0.05872601395024768,1.4687405005573007,42.040000915527344,1.1132023866932643,42.11999893188477,-1.7826269640310044,41.459999084472656,0.05872601395024768
5739,2007-06-28,42.22000122070313,42.45000076293945,41.88999938964844,42.209999084472656,1537900.0,-0.00023675874121653617,1.3829783780274008,0.024395463299824734,46.07220059301908,37.725444988525226,-0.3971101793892089,0.37602547756397087,0.9368893407701009,1.2116536800853268,6.745314957957876,0.5600013732910156,-0.8138737233963695,-0.16949863433837464,-1.9653485370984356,1.6263512684216863,-1.0674235857184016,0.7284263170416523,-1.3530778869628932,80.85102929200885,39.756363911795944,0.8979249513800293,6,-0.5700016021728587,0.5899982452392507,2.332498550415032,2.384998321533196,4.770000457763665,3,0.061345335805387036,2.462675859870073,42.22999954223633,1.4687405005573007,42.040000915527344,1.1132023866932643,42.11999893188477,0.061345335805387036
5740,2007-06-29,41.29999923706055,42.290000915527344,41.040000915527344,42.16999816894531,1932700.0,-0.021790666912426593,1.2522432736158031,-86.98131197552937,39.816516715359406,37.88479598733847,0.4091509833228528,1.087966070136332,1.8951764009939183,2.125194437181065,5.7153894688755384,1.25,-0.7737621110841459,-0.9220005035400405,-2.4323251931958083,0.5883241861157273,-1.677162848367928,-0.16683815871215302,-0.40061433642577526,17.9309092918084,-23.278476499693486,0.7551623448278857,6,0.35000038146972656,1.510000228881836,3.2250003814697266,3.3050003051757812,8.360000610351562,4,0.09152548822814888,1.3829783780274008,42.22000122070313,2.462675859870073,42.22999954223633,1.4687405005573007,42.040000915527344,0.09152548822814888
5741,2007-07-02,41.83000183105469,41.97999954223633,41.45000076293945,41.45000076293945,1473500.0,0.012832992827722434,-1.7894594187622346,-0.43678337316116017,49.63238001072876,38.92914352168066,-0.09826344995406089,0.3764284162053002,1.4039593065569989,1.574502471273334,4.629805526586222,0.6800003051757812,-0.8468400858466794,-0.26449794769287394,-1.389028352604008,0.86003245721826,-0.8267631501484445,0.2977672547626966,-0.8988045948632788,54.48279309356,9.921512317880179,0.5622652024555684,7,-0.18000221252441406,0.9799976348876953,2.4974985122680664,2.7749977111816406,10.849998474121094,0,0.06813287949715674,1.2522432736158031,41.29999923706055,1.3829783780274008,42.22000122070313,2.462675859870073,42.22999954223633,0.06813287949715674
5742,2007-07-03,42.150001525878906,42.27000045776367,41.52000045776367,41.709999084472656,581700.0,0.007650004322654613,1.2058813629682819,1.1578979069417257,50.63062753453845,41.00113979139372,-0.4008444329666716,-0.05674256254100385,1.1340331425990655,1.2148665080898127,3.9498493124193774,0.75,-0.8796922684631738,0.1255016326904297,-0.7681370663697038,1.0191403317505632,-0.32131771683963706,0.5723209822204964,-1.187628200841992,78.72345606198749,31.063413194939756,0.44681934953006713,7,-0.5050010681152344,0.6599979400634766,2.1774988174438477,2.454998016357422,10.209999084472656,1,0.07378402569558262,-1.7894594187622346,41.83000183105469,1.2522432736158031,41.29999923706055,1.3829783780274008,42.22000122070313,0.07378402569558262
5743,2007-07-05,41.599998474121094,42.0,41.08000183105469,42.0,1020200.0,-0.013048707754378719,3.5999732972210037,-0.9090893327784714,40.9335654565577,42.662171522475184,0.24201960312244353,0.4153178647018194,1.7261720797026996,1.7374401593844553,4.2169054770915055,1.0699996948242188,-0.8096400121051772,-0.3615013122558608,-1.1817789069144524,0.45877628240273083,-0.7716401095851566,0.048637485073435016,-0.6070725820155829,39.716143205374124,-4.382223822487262,0.4101387973292973,7,0.16500282287597656,1.210000991821289,2.6175012588500977,3.0050010681152344,6.180000305175788,3,0.10576927132860603,1.2058813629682819,42.150001525878906,-1.7894594187622346,41.83000183105469,1.2522432736158031,41.29999923706055,0.10576927132860603
5744,2007-07-06,41.7599983215332,42.02999877929688,41.099998474121094,41.77999877929688,1172000.0,0.003846150319251729,2.5769211018595928,0.05000095367069621,45.01844706796489,44.716736414735585,0.11968910689895296,0.2276082372895587,1.5484944348824996,1.56295754595088,4.4865522205737705,0.9300003051757884,-0.7591848118776952,-0.17650146484375284,-0.9889136357421648,0.6359107060546592,-0.5827075502929588,0.22970462060545316,-0.7371309137004687,57.59979248046875,12.054355308870413,0.4062060854492075,7,0.0050029754638671875,1.0500011444091797,2.420001983642578,2.845001220703125,5.980003356933594,4,0.0739942595015517,3.5999732972210037,41.599998474121094,1.2058813629682819,42.150001525878906,-1.7894594187622346,41.83000183105469,0.0739942595015517
5745,2007-07-09,43.52999877929688,43.79999923706055,42.61000061035156,42.86000061035156,2325800.0,0.04238507013662862,-1.0341888701957562,-33.499141712748326,64.66972428143413,47.65983505440245,-1.4816099592608012,-1.547711058764321,-0.19963791176812862,-0.20994325850984552,4.653589728889484,2.0400009155273438,-0.5403573210337527,1.546499061584477,0.4998944527708886,2.593103670398065,1.0231967571776792,2.0698013659912746,-2.4777886860514684,90.07350311557308,38.905376690061374,0.5233023044067956,7,-1.1099987030029368,-0.7199993133544993,0.7600021362304616,1.075000762939446,2.9600028991699148,0,0.07948548118993992,2.5769211018595928,41.7599983215332,3.5999732972210037,41.599998474121094,1.2058813629682819,42.150001525878906,0.07948548118993992
5746,2007-07-10,43.95000076293945,44.060001373291016,43.31999969482422,43.52999877929688,2467200.0,0.009648564103390767,1.3124936670382004,0.6268703454872405,66.07668321951141,50.28354962863173,-1.8044885275192541,-1.9462075769156684,-0.5937299978322557,-0.63873560643151,5.1610219897625775,0.7400016784667969,-0.29169292537742564,1.8895009994506822,0.5307318510624128,3.2482701478389515,1.210116425256551,2.5688855736448133,-2.8500022888183594,96.30870378359143,41.25848063700099,0.6793845741941344,7,-1.3999996185302734,-1.3100013732910156,0.3400001525878906,0.654998779296875,1.3600006103515696,1,0.1299203409636247,-1.0341888701957562,43.52999877929688,2.5769211018595928,41.7599983215332,3.5999732972210037,41.599998474121094,0.1299203409636247
5747,2007-07-11,44.91999816894531,44.9900016784668,43.900001525878906,44.0,2124800.0,0.022070475293911818,1.0565939958398411,2.190461485363476,76.22377062737078,53.23043505627605,-2.5959925508465744,-2.8206047414319926,-1.495385796054137,-1.6228297966393512,5.805254468412039,1.0900001525878906,0.003008205465839353,2.706998443603517,0.8463239541228589,4.567672933084175,1.776661198863188,3.637335688343846,-3.6423995208740223,98.20962884262471,36.27106974729291,0.9303372447403304,7,-1.9049968719482422,-2.0249977111816406,-0.6749973297119141,-0.3149986267089844,-0.75,2,0.1727516129240454,1.3124936670382004,43.95000076293945,-1.0341888701957562,43.52999877929688,2.5769211018595928,41.7599983215332,0.1727516129240454
5748,2007-07-12,45.36999893188477,45.36999893188477,44.75,45.04999923706055,1690800.0,0.010017826831759669,2.874997019764791,0.3478264475146446,76.29009354784301,56.58797871792316,-2.8538573008518924,-3.1742340929782884,-1.881690193293366,-2.0895632073530095,6.348590023831184,0.6199989318847727,0.18657232157494974,2.992499351501472,0.6595422537785609,5.325456449224383,1.8260208026400164,4.1589779003629275,-3.7954080413818403,100.0,32.45521210611376,1.1664785488614569,7,-2.164999008178718,-2.2849998474121165,-1.1249980926513743,-0.7649993896484446,-0.21999740600587359,3,0.1540666044308503,1.0565939958398411,44.91999816894531,1.3124936670382004,43.95000076293945,-1.0341888701957562,43.52999877929688,0.1540666044308503
5749,2007-07-13,45.709999084472656,45.77999877929688,45.08000183105469,45.45000076293945,1087200.0,0.007493942265644149,2.500004768398778,0.8124955296473605,78.83309644606987,60.92315424355766,-2.957781861230977,-3.44680156358055,-2.176908308449505,-2.4590188994604034,7.517599894714601,0.6999969482421946,0.36370368314878476,3.177499580383298,0.40835498196659614,5.9466441788,1.792927281174947,4.562071879591649,-3.7558673898315362,97.7918064587553,25.514573575163297,1.384572299208352,7,-2.279998779296875,-2.4200000762939453,-1.4649982452392578,-1.1049995422363281,0.12000274658203125,4,0.04528548974588342,2.874997019764791,45.36999893188477,1.0565939958398411,44.91999816894531,1.3124936670382004,43.95000076293945,0.04528548974588342
5750,2007-07-16,45.9000015258789,46.13999938964844,45.34000015258789,45.52000045776367,2670500.0,0.004156693178993809,-1.16215519596674,1.4615520049297672,77.39130194411186,64.00747890282244,-2.711831918935985,-3.534487345516915,-2.3908881081461786,-2.680225805272549,8.23557821400006,0.7999992370605469,0.499659420355556,3.1875019073486257,0.03984509292532579,6.335158721771926,1.6136735001369757,4.761330314560276,-3.486765781079086,91.48943653398167,19.06974881236758,1.5738284072116493,7,-2.2900009155273366,-2.430002212524407,-1.5250015258788991,-1.295001983642571,-1.6300010681152273,0,0.04008714796121482,2.500004768398778,45.709999084472656,2.874997019764791,45.36999893188477,1.0565939958398411,44.91999816894531,0.04008714796121482
5751,2007-07-17,46.540000915527344,46.65999984741211,45.68999862670898,46.04999923706055,2004000.0,0.01394334135888009,1.6575392574399903,1.2894744767354556,80.16083076463646,67.28861259505557,-2.9205879367027734,-3.9916473890047683,-3.0733902326526987,-3.353134431611849,9.650748987402332,0.9700012207031321,0.6918851342408985,3.5815011978149442,0.04797250962258204,7.1150298860073065,1.8147368537187631,5.348265541911125,-3.6050182604487233,95.65220996880515,22.33605860234502,1.7667643440961793,7,-2.6700000762939453,-2.8100013732910156,-2.405001640319824,-1.9350013732910156,-1.2700004577636719,1,-0.0010743282354311878,-1.16215519596674,45.9000015258789,2.500004768398778,45.709999084472656,2.874997019764791,45.36999893188477,-0.0010743282354311878
5752,2007-07-18,46.540000915527344,46.9900016784668,45.9000015258789,46.540000915527344,1673200.0,0.0,1.422218454626388,0.0,79.64234235794203,71.5895878063205,-2.4947261771146643,-3.8113795489269364,-3.1025846408196003,-3.394680633108379,10.972288936121734,1.0900001525878977,1.0272540310183302,3.343001174926755,-0.4844521167411102,7.17045446659462,1.4292745290928224,5.256727820760688,-3.009015509675365,79.91069527914537,7.69235252747815,1.9137266458339321,7,-2.4950008392333984,-2.645000457763672,-3.0825014114379883,-1.9350013732910156,-1.4000015258789062,2,-0.026428868028362085,1.6575392574399903,46.540000915527344,-1.16215519596674,45.9000015258789,2.500004768398778,45.709999084472656,-0.026428868028362085
5753,2007-07-19,46.9000015258789,47.18000030517578,46.41999816894531,46.63999938964844,1191500.0,0.007735294440689433,-1.1714204749811992,100.0,80.70862160457354,75.55516275483257,-2.261701018661107,-3.9211306935779575,-3.494001181882325,-3.7769920049821124,12.494480552265278,0.7600021362304688,1.2989616815085583,3.416501617431635,-0.623990373228068,7.456993608091338,1.3962556221017834,5.436747612761486,-2.7463931909562547,86.66671510730173,14.898393351752148,2.020245995329853,7,-2.0050010681152273,-2.910001754760735,-3.4425020217895437,-2.295001983642571,-1.120002746582017,3,-0.05820902490647473,1.422218454626388,46.540000915527344,1.6575392574399903,46.540000915527344,-1.16215519596674,45.9000015258789,-0.05820902490647473
5754,2007-07-20,46.41999816894531,46.959999084472656,45.75,46.959999084472656,1624000.0,-0.01023461282125393,3.4814704926602524,-2.0769095337305066,85.65453031749607,77.88680786995056,-1.1746930411481173,-3.226958023909617,-3.038421622309343,-3.312577138465997,13.84700927518148,1.2099990844726562,1.5591901102095918,2.695498275756833,-1.4457018624989075,6.836698414012574,0.6248982066289628,4.766098344884703,-1.6611114399720392,58.69553949973567,-19.061512712517484,2.0706000691278716,7,-1.1699981689453125,-2.4299983978271484,-2.987499237060547,-1.8149986267089844,-1.2599983215332031,4,-0.0273588257897871,-1.1714204749811992,46.9000015258789,1.422218454626388,46.540000915527344,1.6575392574399903,46.540000915527344,-0.0273588257897871
5755,2007-07-23,47.09000015258789,47.15999984741211,46.29999923706055,46.95000076293945,1787200.0,0.014433477166545972,5.142888283378746,-0.2592576894276551,85.92889561034289,80.09260924670961,-1.4378031650331025,-3.6401822224484235,-3.686235184424355,-3.987244612003117,15.16756651577062,0.8600006103515625,1.98043670615332,3.0840002059936538,-1.1728602818398102,7.340860693827118,0.9555699620769218,5.212430449910386,-1.8468907083741186,93.95972810711865,12.7109379591964,2.128430243916733,7,-1.5499992370605469,-3.1000003814697266,-3.840001106262207,-2.4850006103515625,-3.8400001525878906,0,-0.026757237575926407,3.4814704926602524,46.41999816894531,-1.1714204749811992,46.9000015258789,1.422218454626388,46.540000915527344,-0.026757237575926407
5756,2007-07-24,46.1500015258789,47.31000137329102,45.79999923706055,47.13999938964844,1681900.0,-0.019961746096051614,1.2706767779906476,-7.071444141689424,75.1888849279292,79.97762194677165,-0.1708866570215477,-2.511554344879748,-2.7493430623400243,-3.0694002478626388,16.0301677816249,1.5100021362304759,2.3809370949217055,1.9425014495849524,-2.3199857823213463,6.204988681491251,-0.1887421663681934,4.073745065538098,-0.5195139094727281,25.641100881536065,-53.61683511620136,2.131243615953149,7,-0.12000083923339133,-2.095001220703118,-3.0200023651122976,-1.545001983642571,-1.6300010681152273,1,-0.04073674985819897,5.142888283378746,47.09000015258789,3.4814704926602524,46.41999816894531,-1.1714204749811992,46.9000015258789,-0.04073674985819897
5757,2007-07-25,45.68999862670898,46.70000076293945,45.099998474121094,46.02000045776367,1745900.0,-0.00996755978246222,-1.119205331473987,0.33333590215858866,76.05092347143813,79.95104749383778,0.457989739570408,-1.859415399836081,-2.2846384483375104,-2.6261485563932823,16.58678985959268,1.6000022888183594,2.517199223756336,1.2999986648559485,-2.8835634747505665,5.4835608044624635,-0.7917824049473055,3.3917797346592025,1.6200027465820455,26.69680446163604,-55.1850382695984,2.091781069803256,7,0.5050029754638743,-1.634998321533196,-2.87499809265136,-1.0849990844726491,-1.8799972534179616,2,-0.009192343654389812,1.2706767779906476,46.1500015258789,5.142888283378746,47.09000015258789,3.4814704926602524,46.41999816894531,-0.009192343654389812
5758,2007-07-26,44.709999084472656,45.349998474121094,44.0,45.1500015258789,1936500.0,-0.021448885351102676,2.214296094459582,1.333333333333283,67.0126729646501,78.63766710701336,1.49135468777677,-0.7210635060642545,-1.2996222611243198,-1.6583902619227473,17.31831640255766,1.6899986267089773,2.598526276260401,0.1959991455078125,-3.8631604920478964,4.255158783063521,-1.833580673270042,2.225578964285667,2.6000022888183665,21.450114498494244,-60.87999076658818,2.0295798187778544,7,0.9450016021728516,-0.654998779296875,-2.134998321533203,-0.10499954223632812,-0.5400009155273438,3,0.009617542249628741,-1.119205331473987,45.68999862670898,1.2706767779906476,46.1500015258789,5.142888283378746,47.09000015258789,0.009617542249628741
5759,2007-07-27,44.810001373291016,45.349998474121094,43.810001373291016,44.91999816894531,2197700.0,0.002236687337644927,2.1752602456356995,0.24999133028159648,59.14286072399563,76.61006252700044,1.3971917172179786,-0.650428436543919,-1.431383194015723,-1.7714539058656555,17.954211686310174,1.5399971008300781,2.5200532310833665,0.16650142669677592,-3.7471581143475206,4.080160967741072,-1.7903283438253723,2.123331197218924,2.3675999450683634,28.571428571428513,-50.59893509064297,1.9568297705221485,7,0.75,-0.7550010681152344,-2.2350006103515625,-0.2050018310546875,-0.15999984741210938,4,0.021646895252809273,2.214296094459582,44.709999084472656,-1.119205331473987,45.68999862670898,1.2706767779906476,46.1500015258789,0.021646895252809273
5760,2007-07-30,45.08000183105469,45.29999923706055,44.400001525878906,45.04999923706055,2257500.0,0.0060254507808295,2.829798631571258,-0.27275880006936015,58.24817103629862,74.17532255718513,1.1160015053915728,-0.6563732293292048,-1.7126063812989827,-2.0508428896450965,18.4068214278444,0.8999977111816406,2.4129535006476033,0.24750175476074077,-3.337601581786764,3.8326050913082454,-1.5450499135130116,2.040053423034493,1.8955434906005877,36.28572736467627,-39.034784528539014,1.792551668273752,7,0.4799995422363281,-0.9050006866455078,-2.5100021362304688,-0.4750022888183594,-1.44000244140625,0,0.0017745788178364919,2.1752602456356995,44.810001373291016,2.214296094459582,44.709999084472656,-1.119205331473987,45.68999862670898,0.0017745788178364919
5761,2007-07-31,44.68000030517578,46.11000061035156,44.540000915527344,44.540000915527344,2779200.0,-0.00887314795101346,-21.42866485013624,4.66624284806103,48.089193254075276,70.66941710119994,1.3683077121837997,-0.03363382295073336,-1.3274174796307392,-1.6671220363725752,19.123278258688625,1.5699996948242188,2.236210654718711,-0.29499969482422017,-3.5926455564907798,3.0026461668423394,-1.9438226256575035,1.3538232360090632,2.105612379577636,30.103775627115244,-40.573162833344256,1.6488229308332802,7,0.8800010681152344,-0.5049991607666016,-2.1100006103515625,-0.07500076293945312,-1.5999984741210938,1,-0.03200537814253612,2.829798631571258,45.08000183105469,2.1752602456356995,44.810001373291016,2.214296094459582,44.709999084472656,-0.03200537814253612
5762,2007-08-01,45.2599983215332,45.34000015258789,43.7599983215332,44.68000030517578,2055300.0,0.012981155156577717,3.2702655332573833,4.142861035422343,49.14196242916631,67.16201052615469,0.6567067218282574,-0.3886169887032196,-1.9206296341539257,-2.2619496849650105,19.950974541630366,1.5800018310546875,2.080841220279929,0.12949848175048828,-2.8887173644820265,3.147714327983003,-1.3796094413657727,1.6386064048667492,1.3470776845324721,63.82972506610783,-3.0084139863731423,1.5091079231162579,8,0.27500152587890625,-1.0849971771240234,-2.712498664855957,-0.654998779296875,-2.819999694824226,2,-0.016349931312690025,-21.42866485013624,44.68000030517578,2.829798631571258,45.08000183105469,2.1752602456356995,44.810001373291016,-0.016349931312690025
5763,2007-08-02,46.0,46.0099983215332,44.709999084472656,45.02999877929688,1586300.0,0.016350015596768852,1.626266751951665,1.672421617568702,52.12922444717803,63.4369765405638,-0.2507554906304321,-0.8243446460724826,-2.6494000529834523,-3.007678698240632,20.57577129521868,1.2999992370605469,1.8406112561870316,0.6495000839233427,-1.888394514399252,3.1873946822459374,-0.6194472152379547,1.91844738308464,0.3793097913030792,95.31912752277047,31.058156560952327,1.2689472991612962,8,-0.4650001525878906,-1.8249988555908203,-3.452500343322754,-1.25,-3.1100006103515625,3,-0.047608665798021366,3.2702655332573833,45.2599983215332,-21.42866485013624,44.68000030517578,2.829798631571258,45.08000183105469,-0.047608665798021366
5764,2007-08-03,44.849998474121094,46.38999938964844,44.75,46.20000076293945,1383300.0,-0.025000033171280522,-1.1161292863067067,-1.3917531854648522,43.24323395497588,58.69412524552302,0.7298754365985971,0.5997720393040566,-1.4922721198961355,-1.8460394262955333,21.373290293244892,1.6399993896484375,1.5688700659206418,-0.6550014495849581,-2.573098788575784,1.263095889405868,-1.6140501190803747,0.30404721991045847,-1.0900001525878906,41.44485589007875,-18.57166420428164,0.9590486694954138,8,0.6850013732910156,-0.6749973297119141,-2.347498893737793,-0.09999847412109375,-1.4599990844726562,4,-0.015161657264451178,1.626266751951665,46.0,3.2702655332573833,45.2599983215332,-21.42866485013624,44.68000030517578,-0.015161657264451178
5765,2007-08-06,46.9900016784668,47.0,44.63000106811523,44.77000045776367,2047900.0,0.047714677305518816,1.1160724929411068,-1.6444425606465194,52.42718446601941,56.16504741642193,-1.5933634603821147,-1.3362351486635475,-3.574667097544747,-3.95817028474643,21.89180157119533,2.3699989318847727,1.281702030239991,1.3120016098022447,-0.47577750918544126,3.0997807287899306,0.4181120503084017,2.2058911692960876,-3.1774033355712916,99.69140998908573,42.35742881470265,0.893889559493842,8,-1.6100025177001953,-2.815000534057617,-4.760002136230469,-2.240001678466797,-4.620002746582024,0,-0.04979783079386857,-1.1161292863067067,44.849998474121094,1.626266751951665,46.0,3.2702655332573833,45.2599983215332,-0.04979783079386857
5766,2007-08-07,49.65999984741211,50.25,45.6500015258789,46.02999877929688,2850900.0,0.056820559131174564,-1.0956733990203396,1.6351347171626884,63.065306966159476,54.722201138057635,-4.149469280112193,-3.748719765369003,-6.152909351416874,-6.577142359343625,22.858392239178364,4.599998474121101,1.0571977443773903,3.696499824523926,1.3380048313022357,6.054994817745616,2.517252327913077,4.875747321134774,-5.7199054382324235,90.9090909090909,34.92598882650847,1.1792474966108466,8,-2.655000686645508,-3.9949989318847656,-7.430000305175781,-4.909999847412109,-6.579998016357422,1,-0.12122433500324281,1.1160724929411068,46.9900016784668,-1.1161292863067067,44.849998474121094,1.626266751951665,46.0,-0.12122433500324281
5767,2007-08-08,52.68000030517578,53.41999816894531,49.2599983215332,49.58000183105469,3202000.0,0.06081354142253481,-1.2245955814854859,0.8539938187210171,69.79449774854692,55.03129278071284,-6.787436704846719,-6.490313962636051,-9.056419861184025,-9.524205397943888,23.574085917909223,4.159999847412109,0.8438975067537342,6.328500175476073,2.5606733057226734,10.096327045229472,4.444586740599377,8.212413610352769,-8.361311560546874,91.58136396086356,37.84867380000428,1.883913434876698,8,-4.090002059936523,-5.430000305175781,-10.450000762939453,-7.930000305175781,-9.0,2,-0.18223231622073277,-1.0956733990203396,49.65999984741211,1.1160724929411068,46.9900016784668,-1.1161292863067067,44.849998474121094,-0.18223231622073277
5768,2007-08-09,52.36000061035156,54.459999084472656,50.7400016784668,51.41999816894531,4255600.0,-0.006074405713182518,-2.2347867911697876,0.3032267432559811,70.56786114511637,56.30073727194848,-5.887275989301074,-5.923490967598823,-8.618345454578218,-9.13717878483039,24.170958231650218,3.7199974060058594,0.7766149464006205,5.659000396728516,1.0677227618280085,10.250278031629023,3.363361579278262,7.954639214178769,-7.313207111777345,78.63683725442641,24.47721712064604,2.295638817450254,8,-3.250001907348633,-4.590000152587891,-10.132500648498535,-7.6100006103515625,-9.560001373291016,3,-0.18945763689852602,-1.2245955814854859,52.68000030517578,-1.0956733990203396,49.65999984741211,1.1160724929411068,46.9900016784668,-0.18945763689852602
5769,2007-08-10,47.77999877929688,51.79999923706055,47.599998474121094,51.29999923706055,4135300.0,-0.08747138612808214,-1.1649482508929634,-3.744671612232964,51.88010423368804,55.59317429388063,-0.9405882352643218,-1.244252004976019,-3.9887853204033092,-4.515463351622586,23.752070195341602,4.760002136230469,0.634831662928967,0.9754985809326229,-3.6150432688281526,5.566040430693398,-1.3197723439477684,3.270769505813014,-1.7918847221328207,32.04474411836054,-16.374855082794518,2.2952709248803878,8,1.3299999237060476,-7.105427357601002e-15,-5.4924983978271555,-3.029998779296882,-3.2199974060058665,4,-0.10234406686019604,-2.2347867911697876,52.36000061035156,-1.2245955814854859,52.68000030517578,-1.0956733990203396,49.65999984741211,-0.10234406686019604
5770,2007-08-13,47.7400016784668,48.66999816894531,46.86999893188477,48.47999954223633,1892300.0,-0.0008371097080775991,2.214298365122603,0.2102266385043792,54.5558721716329,56.311694173609254,-0.540420852943214,-1.1165867857853158,-3.930588497403825,-4.443461360254844,22.934073309144093,1.7999992370605398,0.6451618974172675,0.8435014724731431,-3.744466060475226,5.431469005421512,-1.4504822940010413,3.1374852389473276,-0.9046991185718767,23.723050303790338,-26.438662140621666,2.293983766474184,8,1.3699970245361328,0.7949981689453125,-5.45250129699707,-2.990001678466797,-2.370002746582024,0,-0.09111860360031021,-1.1649482508929634,47.77999877929688,-2.2347867911697876,52.36000061035156,-1.2245955814854859,52.68000030517578,-0.09111860360031021
5771,2007-08-14,46.4900016784668,48.02999877929688,46.25,47.65999984741211,1205100.0,-0.026183493004857117,-1.1575722826665027,1.581083170950481,52.19299016126296,56.65069725495333,1.1100634158678275,0.13647234513334894,-2.6678343921461334,-3.1677615381998407,21.636105040783416,1.779998779296882,0.7377415211987639,-0.40399856567383097,-4.992838419256543,4.184841287908881,-2.698418492465187,1.8904213611175251,7.969997406005859,2.923285081976506,-48.132598363733464,2.294419926791356,8,3.0549983978271484,2.3999977111816406,-3.875001907348633,-1.7400016784667969,-2.1599998474121094,1,-0.08862126474153953,2.214298365122603,47.7400016784668,-1.1649482508929634,47.77999877929688,-2.2347867911697876,52.36000061035156,-0.08862126474153953
5772,2007-08-15,45.31000137329102,47.86000061035156,45.25,46.66999816894531,1509500.0,-0.02538180818613145,-2.527028942735706,1.162392242784662,51.6269037018894,56.59488383881015,2.5679499404803465,1.285508098211217,-1.4617711927912396,-1.97425068410773,19.88580008632221,2.6100006103515625,0.8057006055117029,-1.522498893737783,-6.163981986189263,3.1189841987136973,-3.843240439963523,0.7982426524879571,8.985797729492184,0.6514807736754327,-51.91248022941993,2.3207415462257415,8,4.234998703002923,3.799997329711907,-2.715001106262214,-0.5600013732910227,-0.5100021362304759,2,-0.049216496902400375,-1.1575722826665027,46.4900016784668,2.214298365122603,47.7400016784668,-1.1649482508929634,47.77999877929688,-0.049216496902400375
5773,2007-08-16,44.16999816894531,46.08000183105469,42.88000106811523,45.25,2640000.0,-0.025160078785998685,1.3357622975012442,0.7941208644797596,48.357281907786586,57.16311138912245,3.823109265321932,2.3299578119001865,-0.2861705493970206,-0.8157324655325837,17.725505802901218,3.2000007629394602,0.9759667622288433,-2.5260019302368164,-7.317281294579701,2.2652774341060677,-4.9216416124082585,-0.13036224806537433,9.763968969726562,14.461853874826652,-39.437674038865005,2.395639682171444,8,4.500001907348633,4.500001907348633,-1.2149972915649414,0.5800018310546875,1.0100021362304688,3,-0.011093454473222852,-2.527028942735706,45.31000137329102,-1.1575722826665027,46.4900016784668,2.214298365122603,47.7400016784668,-0.011093454473222852
5774,2007-08-17,45.1500015258789,46.0,43.810001373291016,45.0,1921300.0,0.022187081674424958,1.3675680356973479,-0.13889006626258543,50.173352302893214,56.912685593219535,3.229782775361599,1.3174789432382354,-1.1991119741267866,-1.7643086449331733,16.299611569338495,2.1899986267089844,1.135331746801647,-1.4824987411499109,-6.322594220821152,3.3575967385213303,-3.902546480985528,0.9375489986857062,8.12072764855958,39.20555430741463,-16.22297051344443,2.4200477398356206,8,3.519998550415046,3.519998550415046,-2.0050020217895437,-0.40000152587889914,0.7299995422363281,4,-0.05204877540195407,1.3357622975012442,44.16999816894531,-2.527028942735706,45.31000137329102,-1.1575722826665027,46.4900016784668,-0.05204877540195407
5775,2007-08-20,45.83000183105469,46.459999084472656,44.959999084472656,45.86999893188477,1308300.0,0.015060914334322328,1.4590216218751466,-0.26664462641784137,52.8089912767024,55.77309496105764,2.646209486878149,0.5673300581923257,-1.8134045853658733,-2.39359939027986,14.587805215224012,1.5,1.2448745178774203,-0.7394985198974595,-5.587315348218546,4.108318308423627,-3.1634069340580027,1.6844098942630836,6.8172836570043955,57.28159367011815,-1.2945603858974337,2.4239084141605423,8,2.839998245239258,2.839998245239258,-2.4700021743774414,-1.0800018310546875,0.48999786376953125,0,-0.027711115143423615,1.3675680356973479,45.1500015258789,1.3357622975012442,44.16999816894531,-2.527028942735706,45.31000137329102,-0.027711115143423615
5776,2007-08-21,44.27000045776367,45.86000061035156,44.099998474121094,45.02000045776367,1383700.0,-0.034038867793235617,-2.229349963952992,18.751359084402964,47.692313985152396,53.31729676512491,3.7562437304808896,2.086226841032051,-0.198665284447344,-0.7951174733820636,13.533332690948907,1.7600021362304688,1.503124227142088,-2.2054998397827177,-7.159314070374336,2.7483143908089005,-4.682406955078527,0.2714072755130914,7.791247965098776,27.91163689593929,-28.760707706652035,2.4769071152958095,8,4.399999618530273,4.399999618530273,-0.7300004959106445,0.4799995422363281,2.779998779296875,1,0.02484749181718593,1.4590216218751466,45.83000183105469,1.3675680356973479,45.1500015258789,1.3357622975012442,44.16999816894531,0.02484749181718593
5777,2007-08-22,45.27000045776367,45.61000061035156,44.38999938964844,44.75,1392900.0,0.022588660258860083,1.0333340750795523,-0.6933339436848959,48.3187489907574,50.845173192418365,1.7819927645948184,1.1100617556180694,-1.1137701850519761,-1.7502716108838285,13.205241402462208,1.3400001525878906,1.5448018894280438,-1.184499931335452,-6.15586436045907,3.786864497788166,-3.6701821458972574,1.3011822832263533,6.240373123813946,66.75979647832926,14.35736647503795,2.485682214561808,8,2.0699996948242188,3.3999996185302734,-1.4700002670288086,-0.5200004577636719,2.029998779296875,2,-0.020764272524936067,-2.229349963952992,44.27000045776367,1.4590216218751466,45.83000183105469,1.3675680356973479,45.1500015258789,-0.020764272524936067
5778,2007-08-23,45.13999938964844,45.75,44.68999862670898,45.72999954223633,1046500.0,-0.002871682500567352,2.365078019509441,-1.134614679235594,50.700823524336066,50.71414200249036,0.8718133744405279,1.342773820256987,-0.9054043451611307,-1.5736495996973616,13.896265098737343,1.0600013732910227,1.202748649836117,-1.336001014709474,-6.279238573586298,3.6072365441673497,-3.8076197941478895,1.1356177647289414,5.852551841121439,50.188647739034174,-3.4511359483815838,2.4716187794384123,8,0.6350002288818359,3.530000686645508,-1.169999122619629,-1.2449989318847656,3.0499992370605398,3,-0.007532125768390241,1.0333340750795523,45.27000045776367,-2.229349963952992,44.27000045776367,1.4590216218751466,45.83000183105469,-0.007532125768390241
5779,2007-08-24,45.77999877929688,45.77999877929688,44.72000122070313,44.93999862670898,908100.0,0.0141780992091729,1.5238032524829161,-1.4237287039731272,46.84730978452635,49.85763507058964,-0.09132460923207475,0.8212775356065194,-1.4750724612048813,-2.1744891872817647,14.758056875267059,1.05999755859375,0.4326710231817117,-0.7445014953613196,-5.637695676945391,4.148692686222752,-3.191098586153352,1.7020955954307126,4.725799441713718,71.18643519865546,22.406404577462595,2.446597090792035,8,-0.3249988555908274,2.890001296997063,-1.3374986648559641,-1.789999008178718,2.720001220703118,4,-0.013106126913931648,2.365078019509441,45.13999938964844,1.0333340750795523,45.27000045776367,-2.229349963952992,44.27000045776367,-0.013106126913931648
5780,2007-08-27,45.15999984741211,45.72000122070313,45.0099983215332,45.52000045776367,701800.0,-0.013543008921292343,-1.1515119988902975,-0.4285720773293418,36.87281751110024,48.155393665016,0.13881162258168445,1.5258058713065168,-0.7805028191547336,-1.5220509510409386,15.666420950255839,0.770000457763679,-0.4136199748461138,-1.3685003280639663,-6.256851139125317,3.5198504829973842,-3.812675733594638,1.0756750774667054,4.888250544424771,60.22727765327045,16.083278596198028,2.444175405530674,8,0.21000099182128906,3.510000228881836,-0.5399999618530273,-1.1700000762939453,2.8499984741210938,0,0.01594333975057305,1.5238032524829161,45.77999877929688,2.365078019509441,45.13999938964844,1.0333340750795523,45.27000045776367,0.01594333975057305
5781,2007-08-28,43.25,45.15999984741211,43.18999862670898,44.77000045776367,1208900.0,-0.042294062308805835,-1.4024358190069124,4.222216335353707,20.586411306539276,44.706450065532664,1.7219681165495757,3.50276950260384,1.2053326560096664,0.4049804872691567,16.26123379367813,1.970001220703132,-0.692818584284538,-3.2070001602172837,-8.24862148325834,1.8346211628237725,-5.727810821737812,-0.6861894986967556,6.36815543241358,2.3166552029377256,-34.346866580587005,2.5208106615205286,8,1.4200000762939453,5.420000076293945,1.515000343322754,0.7399997711181641,4.729999542236328,1,0.07098265190345021,-1.1515119988902975,45.15999984741211,1.5238032524829161,45.77999877929688,2.365078019509441,45.13999938964844,0.07098265190345021
5782,2007-08-29,44.52000045776367,44.56999969482422,42.650001525878906,43.43999862670898,1018500.0,0.02936417243384204,2.254233343031714,-0.7105273064480959,26.914025791206768,42.32386605257935,0.3666817594889906,2.291999761075324,0.022653171284119367,-0.8405901255027644,17.653477599409236,1.9199981689453125,-1.025750185641094,-1.8999998092651396,-6.989245768034706,3.1892461495044273,-4.444622788649923,0.6446231701196439,4.693865712792004,59.744427246468526,27.217475740183858,2.5446229793847834,8,0.034999847412109375,4.034999847412109,0.5225000381469727,-0.4650001525878906,5.529998779296875,2,0.05682836373052358,-1.4024358190069124,43.25,-1.1515119988902975,45.15999984741211,1.5238032524829161,45.77999877929688,0.05682836373052358
5783,2007-08-30,43.810001373291016,44.95000076293945,43.4900016784668,44.65999984741211,1067400.0,-0.0159478678610131,1.0419563257270599,-0.7870342898317245,34.85890135009976,40.62226039115785,1.140143327072515,2.9824279322759963,0.8328661731507339,-0.10828545427126102,18.513775384494895,1.4599990844726562,-1.2604612849767491,-2.5004989624023466,-7.7203579106641556,2.7193599858594624,-5.110428436533255,0.10943051172856144,4.878755625690516,37.06073052126108,4.288016970514718,2.609929474130905,8,0.7449989318847656,4.744998931884766,1.3149995803833008,0.24499893188476562,6.099998474121094,3,0.07966212632664349,2.254233343031714,44.52000045776367,-1.4024358190069124,43.25,-1.1515119988902975,45.15999984741211,0.07966212632664349
5784,2007-08-31,44.16999816894531,44.70000076293945,43.93000030517578,44.41999816894531,972200.0,0.008217228586387737,-1.1096026420852407,0.29411817504555204,36.70885177079443,38.833356001612515,0.7001412699267888,2.707700371763657,0.5654703670839325,-0.42337856245320893,19.11963618651933,0.8899993896484375,-1.402180955912499,-2.1065021514892592,-7.375047724410486,3.1620434214319673,-4.7407749379498725,0.527770634971354,4.035658392188012,49.51129622680416,14.949694819717521,2.634272786460612,8,0.08500289916992188,4.385002136230469,0.685002326965332,-0.11499786376953125,7.69000244140625,4,0.09101201323096308,1.0419563257270599,43.810001373291016,2.254233343031714,44.52000045776367,-1.4024358190069124,43.25,0.09101201323096308
5785,2007-09-04,44.650001525878906,44.90999984741211,43.349998474121094,43.349998474121094,993400.0,0.01086718082028515,-1.3999964787492518,-5.20001220703125,42.73302106669842,38.282323455117634,0.03928337905244206,2.153829496941036,0.19006820176683448,-0.86433243460543,19.400305657133803,1.5600013732910156,-1.3727708969595298,-1.5094987869262724,-6.815128433796879,3.796130859944334,-4.162313610361572,1.1433160365090274,3.1112026324340647,79.68132818424849,39.41916307722434,2.652814823435302,9,-0.4350013732910156,3.904998779296875,0.1574993133544922,-0.595001220703125,6.30999755859375,1,0.08622616668645922,-1.1096026420852407,44.16999816894531,1.0419563257270599,43.810001373291016,2.254233343031714,44.52000045776367,0.08622616668645922
5786,2007-09-05,43.63999938964844,44.7599983215332,43.54999923706055,44.400001525878906,1313900.0,-0.02262042780995377,-1.5744594506850205,-0.5846156554808268,43.31464876254549,37.72631231864964,1.0622263201035125,2.835058893734967,1.2738148435182168,0.17972156721870647,17.90089186250306,1.2099990844726562,-1.487170567070656,-2.218500900268552,-7.368737908524693,2.9317361079875894,-4.7936194043966225,0.3566176038595188,3.7123085580698074,43.04339965933083,-2.1371625746476894,2.575118504128069,9,0.5750007629394531,4.915000915527344,1.2275018692016602,0.41500091552734375,5.909999847412109,2,0.10013746546754865,-1.3999964787492518,44.650001525878906,-1.1096026420852407,44.16999816894531,1.0419563257270599,43.810001373291016,0.10013746546754865
5787,2007-09-06,43.08000183105469,44.13000106811523,42.7599983215332,43.959999084472656,1934000.0,-0.012832208213242602,1.2459038947394898,1.1578878682929277,45.42403021521165,37.14000195096916,1.4291989911863254,2.781585976469934,1.9051491087682493,0.7687845877982085,15.372876272273805,1.3700027465820241,-1.7487757569707512,-2.2984985351562486,-6.467877223902626,1.8708801535901287,-4.383187879529437,-0.21380919078305993,3.896121602916409,14.612016108804102,-33.03098635628852,2.08468934437319,9,1.1349983215332031,5.474998474121094,1.7874994277954102,0.9749984741210938,7.10999679565429,3,0.11374181761639157,-1.5744594506850205,43.63999938964844,-1.3999964787492518,44.650001525878906,-1.1096026420852407,44.16999816894531,0.11374181761639157
5788,2007-09-07,42.43999862670898,43.0,42.09000015258789,42.79999923706055,1871300.0,-0.01485615545829333,1.3947297093811173,0.4090928794985472,38.28866863808758,36.18904182358706,1.8393582141181284,2.782987486168068,2.604397774239125,1.4341073947454746,12.541282659968763,0.9900016784667969,-1.790064999627468,-2.4425016403198327,-5.253973943679924,0.3689706630402583,-3.8482377919998783,-1.0367654886397872,4.1900350546147465,12.411294751679163,-34.799514402433815,1.4057361516800466,9,1.4650020599365305,5.835000991821296,2.4150018692016673,1.615001678466804,6.990001678466804,4,0.1793119900235418,1.2459038947394898,43.08000183105469,-1.5744594506850205,43.63999938964844,-1.3999964787492518,44.650001525878906,0.1793119900235418
5789,2007-09-10,42.88999938964844,43.41999816894531,42.40999984741211,42.75,1941500.0,0.010603222844033144,-1.4634114571218564,-0.38888653414147495,37.037030807538194,36.20728774541351,1.046332779131319,2.0531210925051013,2.2204153587738062,1.00926628016785,11.683515913408208,1.0099983215332031,-1.9213898144668988,-1.7480009078979464,-4.3404898908067295,0.8444880750108368,-3.0442453993523415,-0.45175641644355125,3.2860309388017015,28.368770341672462,-16.842430051582358,1.2962444914543922,9,0.7350006103515625,5.385000228881836,1.965001106262207,1.1650009155273438,5.950000762939453,0,0.16367452920640413,1.3947297093811173,42.43999862670898,1.2459038947394898,43.08000183105469,-1.5744594506850205,43.63999938964844,0.16367452920640413
5790,2007-09-11,43.38999938964844,43.52999877929688,42.91999816894531,43.27000045776367,906300.0,0.011657729240273085,2.0500205041150554,0.8571389645776567,45.719840242893746,38.999890960564,0.30044989385223175,1.2759383949115701,1.8232638566035035,0.5478077952937355,11.182301694443389,0.6399993896484446,-2.109427869955617,-1.0305007934570298,-3.2268476912870696,1.16584610437301,-2.1286742423720497,0.06767265545799006,2.377427921215478,48.68914339271121,1.2363898507280098,1.0981734489150201,9,0.13000106811523438,4.885000228881836,1.465001106262207,0.6650009155273438,5.720001220703125,1,0.19520629960469216,-1.4634114571218564,42.88999938964844,1.3947297093811173,42.43999862670898,1.2459038947394898,43.08000183105469,0.19520629960469216
5791,2007-09-12,42.36999893188477,43.25,42.2599983215332,43.25,1096200.0,-0.023507731553621736,1.2500010837194988,-7.333407508662559,35.92232686094218,40.000813301645714,1.3214605507731108,2.0779923539981766,2.919294649181225,1.5976163544285455,11.129358375193412,1.1300010681152344,-2.2970907565588377,-1.8445011138915959,-3.9959613946995844,0.3069591669163927,-2.9202312542955937,-0.768770973487598,3.0296856631515396,13.725424197885857,-29.99276229617596,1.0757301404039947,9,1.1500015258788991,5.905000686645501,2.407501220703118,1.6850013732910085,7.409999847412109,2,0.2027377948816429,2.0500205041150554,43.38999938964844,-1.4634114571218564,42.88999938964844,1.3947297093811173,42.43999862670898,0.2027377948816429
5792,2007-09-13,43.08000183105469,43.58000183105469,42.33000183105469,42.79999923706055,1376300.0,0.01675720833298433,-1.0491846848959554,-0.3181843797006359,40.533103703620604,40.6312802298147,0.43104139248278983,1.256793969039805,2.284823836434242,0.9252058931973295,11.530074269776708,1.25,-2.2341662385891183,-1.0229982376098619,-3.1665334144024655,1.1205369391827418,-2.09476582600616,0.048769350786436405,1.9887143197367863,66.4429908216951,22.57072578857848,1.0717675883963007,9,0.4199981689453125,5.194997787475586,3.254998207092285,2.444997787475586,4.369998931884766,3,0.15018563442450672,1.2500010837194988,42.36999893188477,2.0500205041150554,43.38999938964844,-1.4634114571218564,42.88999938964844,0.15018563442450672
5793,2007-09-14,43.68000030517578,43.77000045776367,42.5099983215332,42.54999923706055,1309000.0,0.013927540590041865,-1.0826431690285157,4.035680712796828,40.31366371977889,41.03181489081297,-0.21158772289999206,0.6516123836795771,1.7866177464126523,0.3653931245015656,12.490106813218851,1.2600021362304688,-1.7012840267360332,-0.39849987030029155,-2.5499970071231175,1.7529972665225344,-1.4742484387117045,0.6772486981111214,1.0908442457953313,94.03973342630066,51.40743593371436,1.075748568411414,9,-0.18000030517578125,4.594999313354492,4.239998817443848,3.4299983978271484,5.209999084472656,4,0.14903842207074813,-1.0491846848959554,43.08000183105469,1.2500010837194988,42.36999893188477,2.0500205041150554,43.38999938964844,0.14903842207074813
5794,2007-09-17,42.79999923706055,43.86000061035156,42.75,43.36000061035156,892500.0,-0.020146544458951365,-2.3636389908389446,-0.49557596810511,39.36937246546154,40.65807615734221,0.5069537532210902,1.419298386214308,2.7551261853245705,1.2498944004758101,13.474518300291049,1.1100006103515625,-1.3687721178897405,-1.1610008239746108,-3.322763683265066,1.0007620353158444,-2.241882253619835,-0.08011939432938675,1.70276087407224,33.75000894068393,-6.381662884648151,1.0808814296452267,9,0.625,4.145000457763672,5.640000343322754,4.829999923706055,6.069999694824226,0,0.15490656977335449,-1.0826431690285157,43.68000030517578,-1.0491846848959554,43.08000183105469,1.2500010837194988,42.36999893188477,0.15490656977335449
5795,2007-09-18,44.560001373291016,44.59000015258789,42.45000076293945,43.11000061035156,1172000.0,0.041121545972049534,1.8344394283505585,-2.5892807269705247,55.981736846010726,42.06553038883835,-1.416072640894825,-0.46454484861676804,1.048846493635935,-0.4857471885553082,14.517238122062976,2.1399993896484375,-1.1736960563318704,0.662501335144043,-1.3365920663072046,2.6615947365952906,-0.3370453655815808,1.6620480358696668,-2.470001220703125,98.71249975441883,51.57516413255664,0.9995467007256253,9,-1.220001220703125,0.8199977874755859,3.8849973678588867,3.069997787475586,4.020000457763672,1,0.0960502389450617,-2.3636389908389446,42.79999923706055,-1.0826431690285157,43.68000030517578,-1.0491846848959554,43.08000183105469,0.0960502389450617
5796,2007-09-19,45.36999893188477,45.599998474121094,44.45000076293945,44.560001373291016,1382500.0,0.018177682532102946,-1.2330079108767147,0.5586187120010362,54.05146820311491,43.024134609716484,-2.184596275125287,-1.2521039268996859,0.2895512716026971,-1.2670654911422545,14.940653622203865,1.1499977111816406,-1.0037012201266435,1.417498970031744,-0.6827153112156807,3.5177132512791687,0.36739182940802806,2.46760611065546,-3.229998779296885,92.9663676345355,45.464718356388374,1.050107140623714,9,-1.5249996185302805,-0.3099994659423899,3.452500343322747,2.260000228881829,3.3100013732910085,2,0.08243336492208786,1.8344394283505585,44.560001373291016,-2.3636389908389446,42.79999923706055,-1.0826431690285157,43.68000030517578,0.08243336492208786
5797,2007-09-20,44.33000183105469,45.2400016784668,44.22999954223633,45.1500015258789,1083600.0,-0.022922572742209213,1.0200042724609375,-1.012348353552842,52.40295882208391,44.59238907460497,-1.060123179817161,-0.30160329638075467,1.337940524321823,-0.18897670577175063,15.439806505063519,1.1399993896484446,-1.0018386541084396,0.42450180053710795,-1.5919722123772218,2.4409758134514377,-0.5837352059200569,1.4327388069942728,-2.051601745605474,59.682616956886626,10.411635468132637,1.0082370064571649,9,-0.40000343322753906,0.6449985504150391,4.887497901916504,3.299997329711914,4.619998931884766,3,0.12294150063454956,-1.2330079108767147,45.36999893188477,1.8344394283505585,44.560001373291016,-2.3636389908389446,42.79999923706055,0.12294150063454956
5798,2007-09-21,44.79999923706055,45.11999893188477,44.15999984741211,44.15999984741211,2727600.0,0.010602241971409354,-2.000000000000022,-0.7804873510174148,52.881980012110695,46.35293898622413,-1.2964890591907121,-0.8415240641745498,0.867462620028185,-0.6233512395436236,16.059553604707734,0.9599990844726634,-0.9245308267498302,0.9114992141723661,-1.0665197586613289,2.889518187006061,-0.07751027224448137,1.9005087005892136,-2.388735216064461,74.60318036991691,24.31489435602925,0.9890094864168485,9,-0.8700008392333984,-0.5249996185302734,4.527500152587891,2.8299999237060547,4.400001525878906,4,0.05915182078143233,1.0200042724609375,44.33000183105469,-1.2330079108767147,45.36999893188477,1.8344394283505585,44.560001373291016,0.05915182078143233
5799,2007-09-24,45.18000030517578,45.7599983215332,44.61000061035156,45.0,1055900.0,0.008482166843451155,-1.3958308498040992,0.28125074505877024,52.446900691083535,47.10039014713411,-1.4723230999342931,-1.3373467211177257,0.48042589431045,-0.9771334588589298,16.581044103340076,1.1499977111816406,-0.8245589778244522,1.321500205993651,-0.5511203077550277,3.1941207197423296,0.38518994911931514,2.2578104628679867,-2.641186906054692,82.47738839409195,34.42383825922419,0.9363102568743377,9,-1.1700019836425781,-0.9050006866455078,3.489999771118164,2.4499988555908203,4.009998321533196,0,0.08211595970369312,-2.000000000000022,44.79999923706055,1.0200042724609375,44.33000183105469,-1.2330079108767147,45.36999893188477,0.08211595970369312
5800,2007-09-25,45.88000106811523,45.93999862670898,44.58000183105469,45.06999969482422,1398900.0,0.015493598012642273,1.924735328742036,4.499999999999961,60.64639534693978,49.84750886780051,-1.991388504933198,-2.087677396959073,-0.22474679994098068,-1.682185458121232,17.178507639870084,1.3599967956542898,-0.5419600463492458,1.9855009078979435,-0.015735842887501406,3.9867376586833885,0.9848825325052246,2.9861192832906625,-3.147916573649411,96.62934832924716,45.96161131087044,1.0006183753927222,9,-1.7450008392333913,-1.6050014495849538,2.789999008178718,1.7499980926513743,4.770000457763672,1,0.06516996063994163,-1.3958308498040992,45.18000030517578,-2.000000000000022,44.79999923706055,1.0200042724609375,44.33000183105469,0.06516996063994163
5801,2007-09-26,46.31999969482422,46.709999084472656,45.5,46.0,859700.0,0.00959020524118448,1.2000013871645663,0.3950606818406624,65.57691052115356,52.63015406974861,-2.0251185631083644,-2.4094188571199098,-0.6855434193240768,-2.13734203295175,17.079036530584773,1.2099990844726562,-0.24366628686894387,2.2719995498657255,0.023260574123959543,4.5207385256074915,1.147630061994839,3.396369037736612,-3.3312820697789505,84.70590171242559,28.2596792155163,1.1243694878708839,9,-1.739999771118164,-1.9200000762939453,2.3500003814697266,1.3099994659423828,2.5800018310546804,2,0.04879106543869427,1.924735328742036,45.88000106811523,-1.3958308498040992,45.18000030517578,-2.000000000000022,44.79999923706055,0.04879106543869427
5802,2007-09-27,47.04999923706055,47.08000183105469,45.9000015258789,46.6500015258789,693900.0,0.015759921136568877,4.130403774867968,1.2499940395298603,71.97331529624823,56.147893133800764,-2.3833908758900364,-3.099048708482215,-1.4282871053291615,-2.871382974556724,16.817197459175066,1.1800003051757884,-0.07109122155161174,2.8754991531372056,0.26019610247247016,5.490802203801941,1.5678476278048379,4.183150678469573,-3.68915346607254,98.97251460231155,35.429548640723965,1.3076515253323662,9,-2.2849979400634766,-2.464998245239258,1.6200008392333984,0.5799999237060547,3.5900001525878906,3,0.03464401901267844,1.2000013871645663,46.31999969482422,1.924735328742036,45.88000106811523,-1.3958308498040992,45.18000030517578,0.03464401901267844
5803,2007-09-28,47.29999923706055,47.5,46.83000183105469,46.90999984741211,891800.0,0.005313496366713633,-1.4363772558920223,0.9750040531390196,71.4285767245569,59.710026940366916,-2.3086748110564415,-3.2403134088124617,-1.699994655165007,-3.126885756848793,16.89001784535093,0.6699981689453125,0.33694434822861297,2.9509992599487305,-0.005384701800942082,5.907383221698403,1.4728072790738906,4.42919124082357,-3.492854738864537,93.15065450840018,24.119122248326505,1.4781919808748365,9,-2.3249988555908203,-2.5049991607666016,0.7050008773803711,0.3299999237060547,2.6300010681152344,4,0.03488375375249686,4.130403774867968,47.04999923706055,1.2000013871645663,46.31999969482422,1.924735328742036,45.88000106811523,0.03488375375249686
5804,2007-10-01,48.18999862670898,48.18999862670898,47.29999923706055,47.349998474121094,1421700.0,0.018816055052937486,1.1190457809001966,2.1538499158808846,72.47191392497115,61.54226883802919,-2.6303023010730584,-4.019799833780404,-2.586332976288176,-4.010721962549226,17.121469292683688,0.8899993896484304,0.6971342907503839,3.63999862670898,0.22396251482692264,7.056034738591038,1.931980570767955,5.348016682650005,-3.865854358260407,100.0,27.222312121913518,1.7080180559410283,10,-2.0149993896484304,-3.0499992370605398,-0.9674987792968679,-0.5599994659423757,5.150001525878913,0,0.020958750052146424,-1.4363772558920223,47.29999923706055,4.130403774867968,47.04999923706055,1.2000013871645663,46.31999969482422,0.020958750052146424
5805,2007-10-02,48.5,48.61000061035156,47.86000061035156,48.040000915527344,1380700.0,0.0064328985707671205,1.2058813629682819,0.5476178582295312,80.74224003520077,64.50791015270539,-2.5955947840339135,-4.244181552736535,-2.9105950257944926,-4.293214998236522,17.16591740040578,0.75,1.0558500142668592,3.757500076293944,-0.08904487213299461,7.604045024720882,1.8342276020804746,5.680772550507413,-3.5573190342297636,96.46300357673796,15.545751722258188,1.9232724742134677,10,-2.114999771118164,-3.1499996185302734,-1.4375,-0.8700008392333984,-1.6399993896484375,1,0.014226775808432457,1.1190457809001966,48.18999862670898,-1.4363772558920223,47.29999923706055,4.130403774867968,47.04999923706055,0.014226775808432457
5806,2007-10-03,48.0099983215332,48.63999938964844,47.88000106811523,48.11000061035156,1252700.0,-0.010103127391068,-3.2222504794903943,-0.21739671271955285,75.28204317612989,67.05003063648827,-1.8905374253279987,-3.594285107619676,-2.410538308547828,-3.7856199826493366,17.219198467608912,0.7599983215332102,1.5231064985021163,3.0489984512329116,-1.0236770436191307,7.121673946084954,1.012660703806894,5.085336198658929,-2.407199819738331,77.00724236155011,-5.50375525643318,2.0363377474260194,10,-1.6099987030029297,-2.644998550415039,-0.9899978637695312,-0.37999916076660156,-0.5099983215332031,2,0.05498861271906397,1.2058813629682819,48.5,1.1190457809001966,48.18999862670898,-1.4363772558920223,47.29999923706055,0.05498861271906397
5807,2007-10-04,47.97999954223633,48.459999084472656,47.54999923706055,48.0,1272300.0,-0.0006248444146147447,-1.0681789611031398,0.2,73.42048410105873,69.33208664637138,-1.4397422033605451,-3.3501316479410335,-2.355796228621003,-3.7314771680971717,16.76460649004561,0.9099998474121094,1.6628902261886225,2.7739997863769545,-1.410242923884212,6.958242496638121,0.6818784312463748,4.866121141507534,-1.76976086287074,63.535870848086326,-16.793217492273605,2.0921213551305833,10,-1.3699989318847656,-2.614999771118164,-1.3099994659423828,-0.35000038146972656,-2.6199989318847656,3,0.019174697632764692,-3.2222504794903943,48.0099983215332,1.2058813629682819,48.5,1.1190457809001966,48.18999862670898,0.019174697632764692
5808,2007-10-05,50.04999923706055,50.09000015258789,47.790000915527344,48.22999954223633,1936700.0,0.04314297029123604,1.4210498841537602,-90.99790196452413,84.95662205271269,72.94427790877462,-3.0024529587833086,-5.081298034972036,-4.344895744329278,-5.759302582123702,16.307425535264365,2.299999237060547,1.8417276348654639,4.463499450683592,-0.033995215419324154,8.960994116786509,2.2147521176321305,6.712246783735054,-3.3538084156383903,98.5662758995983,11.835277847449177,2.248747333051459,10,-2.714998245239258,-3.9599990844726562,-3.4949989318847656,-2.4200000762939453,-4.799999237060547,4,0.011788215016615089,-1.0681789611031398,47.97999954223633,-3.2222504794903943,48.0099983215332,1.2058813629682819,48.5,0.011788215016615089
5809,2007-10-08,49.90999984741211,49.93000030517578,48.849998474121094,49.52000045776367,927100.0,-0.0027971906450054984,4.023260765422899,0.21428541485887714,80.57144650830641,75.1581724822598,-2.3701950892778214,-4.625567466068581,-4.127178860159162,-5.596356080035491,16.160841224045992,1.2000007629394531,2.14488182416067,3.9725000381469755,-0.7299728803140084,8.67497295660796,1.6212635789164835,6.3237364973774675,-2.5350471597568074,92.91337636630692,7.379963007161322,2.351236459230492,10,-2.114999771118164,-3.8199996948242188,-3.354999542236328,-2.280000686645508,-3.2900009155273366,0,0.0004007304713447013,1.4210498841537602,50.04999923706055,-1.0681789611031398,47.97999954223633,-3.2222504794903943,48.0099983215332,0.0004007304713447013
5810,2007-10-09,51.86000061035156,52.36000061035156,51.13999938964844,51.54999923706055,36802800.0,0.0390703419936107,-1.1592921548968176,0.7948765601158104,82.81094328749903,77.07306501185374,-3.7802616644098066,-6.227783245009306,-5.9839048364158245,-7.502895982398009,16.478173003170838,2.450000762939453,2.4918492735566034,5.499000740051272,0.266769532901975,10.73123194720057,2.8828851364766237,8.115116343625921,-4.069999694824219,89.60499257284205,4.804765736820272,2.6161156035746473,10,-2.729999542236328,-4.635000228881836,-5.454999923706055,-4.230001449584961,-6.529998779296875,1,0.028538363378671328,4.023260765422899,49.90999984741211,1.4210498841537602,50.04999923706055,-1.0681789611031398,47.97999954223633,0.028538363378671328
5811,2007-10-10,50.959999084472656,52.27000045776367,50.959999084472656,51.6500015258789,5610500.0,-0.017354444953463055,-2.797091994692614,-2.2258044668676322,83.99998591496394,78.4093617472666,-2.4058614489524572,-4.902603094419604,-4.986268278543406,-6.563587137101706,16.415978122283718,1.3100013732910156,2.835167424266416,4.169499206542966,-1.0934888645760736,9.432487277662005,1.5380051709834461,6.800993242102486,-2.25599822998047,70.89394748091264,-16.377786808292257,2.631494035559518,10,-1.3649978637695312,-3.7349987030029297,-4.57499885559082,-3.3299999237060547,-5.869998931884766,2,-0.08045523052943593,-1.1592921548968176,51.86000061035156,4.023260765422899,49.90999984741211,1.4210498841537602,50.04999923706055,-0.08045523052943593
5812,2007-10-11,49.54999923706055,51.02999877929688,49.15999984741211,50.18999862670898,4061200.0,-0.027668757314435077,-1.633804708739439,0.9275320654577613,72.21702018327672,78.49696657601325,-0.674917882501326,-3.1442412528336376,-3.5117026279882566,-5.124475091601397,16.07037267949837,1.8699989318847727,3.0191065184383703,2.435999488830568,-2.6593947980672397,7.531393775728375,-0.11169765461833947,4.983696632279475,2.8100013732910156,38.51200085475936,-48.281808933087426,2.5476971434489055,10,0.2800006866455078,-2.3249988555908203,-3.164999008178711,-1.7999992370605469,-5.079998016357415,3,-0.041372336400103626,-2.797091994692614,50.959999084472656,-1.1592921548968176,51.86000061035156,4.023260765422899,49.90999984741211,-0.041372336400103626
5813,2007-10-12,50.18999862670898,50.29999923706055,49.15999984741211,49.54999923706055,1849200.0,0.012916234096927104,1.6511594897180675,-1.0,72.87670307060462,78.54194314775032,-0.9631444595859406,-3.4483184209105815,-4.102224274399468,-5.723361590786617,15.867939487870498,1.1399993896484375,3.149211562182998,2.7504989624023395,-2.252129125401673,7.753127050206352,0.2491849185003332,5.251813006304346,2.1060019683837936,38.17661928909716,-47.13230815996961,2.501314043902008,10,-0.23499870300292258,-2.9649982452392507,-3.8049983978271413,-2.4399986267089773,-6.259998321533196,4,-0.09623427273391272,-1.633804708739439,49.54999923706055,-2.797091994692614,50.959999084472656,-1.1592921548968176,51.86000061035156,-0.09623427273391272
5814,2007-10-15,49.43000030517578,50.22000122070313,49.18999862670898,50.04999923706055,2655900.0,-0.01514242562917223,1.1458322571416062,-0.9687492549412405,66.12170653158736,76.9174394251266,-0.00978307122792188,-2.2832109459686905,-3.2634856741872085,-4.921781502709031,15.733365936022153,1.0300025939941548,3.1407175670490375,1.6590005874633817,-2.908946086041638,6.226947260968402,-0.6249727492891282,3.9429739242158917,2.8032802749633774,8.437512293455054,-72.3231318540559,2.2839733367525095,10,0.5249996185302734,-2.1200008392333984,-3.3400001525878906,-1.6800003051757812,-5.849998474121094,0,-0.08456403559313952,1.6511594897180675,50.18999862670898,-1.633804708739439,49.54999923706055,-2.797091994692614,50.959999084472656,-0.08456403559313952
5815,2007-10-16,48.84000015258789,49.59000015258789,48.72000122070313,49.47000122070313,2111800.0,-0.011936074225071591,-1.0000000000000164,1.0161325055836303,61.290324785927474,75.36280404843744,0.7079684759599871,-1.4294100562471925,-2.668966896720889,-4.280594258175569,16.075792306735202,0.8699989318847585,3.1242470507976066,0.8550004959106445,-3.4743481105264706,5.18434910234776,-1.3096738073079095,3.0196747991291986,3.3318148128967238,3.3802523288461237,-73.70545428440144,2.164674303218557,10,1.114999771118164,-1.5300006866455078,-2.890000343322754,-1.0900001525878906,-5.349998474121094,1,-0.04545457030645583,1.1458322571416062,49.43000030517578,1.6511594897180675,50.18999862670898,-1.633804708739439,49.54999923706055,-0.04545457030645583
5816,2007-10-17,49.11000061035156,49.9000015258789,48.13999938964844,49.43999862670898,1716100.0,0.005528264883704503,1.8159948242345658,0.5238054870996673,59.62617395517412,73.83010292111693,0.682147649513908,-1.480772658352734,-3.017293326745836,-4.496359872185408,17.051459768878914,1.7600021362304616,3.031064775696777,0.9380008697509794,-3.236066934621938,5.112068674123897,-1.1490330324354758,3.0250347719374346,2.923741805341791,33.56406316823206,-39.06964051901,2.087033902186458,10,0.9650001525878906,-1.8000011444091797,-3.21250057220459,-1.3600006103515625,-5.470001220703125,2,-0.0769700413829788,-1.0000000000000164,48.84000015258789,1.1458322571416062,49.43000030517578,1.6511594897180675,50.18999862670898,-0.0769700413829788
5817,2007-10-18,49.77999877929688,49.79999923706055,48.11000061035156,49.0,1142100.0,0.013642805143930126,3.1219494040696323,-2.3636468725074997,61.15107814950119,71.18504248742676,0.32892018442532844,-1.8145698449519116,-3.856805479041398,-5.1137441214335055,17.919749300993075,1.6899986267089844,2.8505532278419707,1.3354991912841854,-2.4785493360845905,5.149547718652961,-0.5715250724002061,3.242523454968577,2.0201190548337777,76.25567197066721,5.96039744349963,1.9070242636843884,10,0.4550018310546804,-2.434997558593757,-3.8824987411499094,-2.029998779296882,-7.05999755859375,3,-0.0942145187166924,1.8159948242345658,49.11000061035156,-1.0000000000000164,48.84000015258789,1.1458322571416062,49.43000030517578,-0.0942145187166924
5818,2007-10-19,47.45000076293945,50.0,47.45000076293945,49.709999084472656,2162800.0,-0.04680590746270685,-1.2566381689439525,-2.897438280057879,47.05414805887759,67.460898215268,2.5158965539894282,0.7632723363518465,-1.7165751127643603,-2.7427098174512423,18.596982210052847,2.549999237060547,2.725608287624432,-1.1269989013671875,-4.574457431447534,2.3204596287131594,-2.8507281664073645,0.5967303636729895,4.054907693288882,0.0,-63.78921755221293,1.7237292650401745,10,2.4549999237060547,-0.04500007629394531,-1.5625009536743164,0.31999969482421875,-3.740001678466797,4,-0.06280293981710183,3.1219494040696323,49.77999877929688,1.8159948242345658,49.11000061035156,-1.0000000000000164,48.84000015258789,-0.06280293981710183
5819,2007-10-22,48.88999938964844,49.11999893188477,47.16999816894531,47.38000106811523,933300.0,0.030347705027513605,-1.0207218656794668,-0.6681413464541044,51.4243956809474,63.973504036762264,1.0236419791643456,-0.40531197278870934,-3.1858713398935805,-4.141663945888638,19.659798443278063,1.9500007629394602,2.6814930963967,0.1274997711181669,-2.927221114598261,3.1822206568345948,-1.3998606717400435,1.6548602139763773,2.2094182972510126,60.77738896946626,1.0748705842555637,1.5273604428582133,10,0.8299999237060547,-1.4849987030029297,-3.002499580383301,-1.1199989318847656,-3.8199996948242188,0,-0.10145222226210227,-1.2566381689439525,47.45000076293945,3.1219494040696323,49.77999877929688,1.8159948242345658,49.11000061035156,-0.10145222226210227
5820,2007-10-23,48.86999893188477,49.20000076293945,47.90999984741211,48.36999893188477,1100800.0,-0.00040909098002361866,1.2241324879640376,0.3311261958836576,53.25265138901796,60.55713353387938,0.642470199494511,-0.1579196576158708,-3.1947155192901775,-4.096126103722064,20.66420455880318,1.2900009155273438,2.2940570342951077,-0.04200057983397443,-2.778864800595926,2.694863640927977,-1.4104326902149467,1.3264315305469978,1.7578884128601828,60.070659470418164,2.4514422685211343,1.3684321103809745,10,0.22999954223632102,-1.464998245239265,-3.68499946594239,-1.0999984741211009,-4.25,1,-0.10824631095661175,-1.0207218656794668,48.88999938964844,-1.2566381689439525,47.45000076293945,3.1219494040696323,49.77999877929688,-0.10824631095661175
5821,2007-10-24,48.58000183105469,49.0,47.27999877929688,48.27000045776367,1556300.0,-0.005934051712059296,1.9913124243278533,0.6200027465820312,52.22552911269466,58.33585674825915,0.6250968926767584,0.3268290724586791,-2.89723015982797,-3.777707539448656,21.10522661999287,1.720001220703118,2.0105541858736586,-0.44499778747558594,-2.903748060538369,2.0137524855871973,-1.674372924006974,0.7843773490558021,1.6329388125943112,49.82341872138979,-6.756261522329062,1.2293751365313916,10,0.1549968719482422,-0.32000160217285156,-4.220002174377441,-0.8000030517578125,-1.660003662109375,2,-0.1047756270221899,1.2241324879640376,48.86999893188477,-1.0207218656794668,48.88999938964844,-1.2566381689439525,47.45000076293945,-0.1047756270221899
5822,2007-10-25,48.68000030517578,49.56000137329102,47.79999923706055,48.790000915527344,1313500.0,0.0020584287845204496,1.1333339498494832,-0.35483910662646895,44.04865317215037,55.132740092875345,0.4343918792532335,0.37440328868757433,-2.9503832359043685,-3.8351617608911255,21.34411490010379,1.7600021362304759,1.4857777927293014,-0.4264993667602539,-2.7115286373509377,1.85852990383043,-1.5690140020555958,0.716015268535088,1.1677872415087762,53.35693142176237,2.002008742055672,1.1425146352953424,10,0.0149993896484375,-0.4200000762939453,-4.227500915527344,-0.4050006866455078,-2.709999084472649,3,-0.10353329671182188,1.9913124243278533,48.58000183105469,1.2241324879640376,48.86999893188477,-1.0207218656794668,48.88999938964844,-0.10353329671182188
5823,2007-10-26,48.95000076293945,49.47000122070313,48.0,49.47000122070313,731500.0,0.005546435005567618,4.65384587169411,4.727250658898663,45.87628967337123,52.88324933085133,-0.03352539523611142,0.247019709912756,-3.1326836827321642,-4.04959869813915,21.31125605617081,1.470001220703132,0.9906208672211605,-0.23899898529052876,-2.3628672030756306,1.884869232494573,-1.3009330941830797,0.8229351236020221,0.6100006103515696,74.47699612944393,27.206633674364113,1.0619341088925505,10,-0.3650016784667969,-0.6900005340576172,-4.497501373291016,-0.6750011444091797,-2.740001678466797,4,-0.12727271593738398,1.1333339498494832,48.68000030517578,1.9913124243278533,48.58000183105469,1.2241324879640376,48.86999893188477,-0.12727271593738398
5824,2007-10-29,49.20000076293945,49.7400016784668,48.13999938964844,49.06999969482422,1140600.0,0.005107252218661484,1.6446255457999022,-0.2500018339874521,36.61970695883539,50.14206957228554,-0.35713878858145165,0.08070394415159399,-3.3218637366080372,-4.232437022205758,20.90928111527117,1.6000022888183594,0.7000591228246407,-0.03949909210204794,-2.1107300785712795,2.0317318943671836,-1.0751145853366637,0.9961164011325678,-2.0300025939941406,78.0487691413064,34.64081702106995,1.0356154932346169,10,-0.6150016784667969,-0.7299995422363281,-5.097501754760742,-0.9250011444091797,-1.7400016784667969,0,-0.11158539823849378,4.65384587169411,48.95000076293945,1.1333339498494832,48.68000030517578,1.9913124243278533,48.58000183105469,-0.11158539823849378
5825,2007-10-30,49.18999862670898,49.63999938964844,48.63999938964844,48.9000015258789,942500.0,-0.0002032954486864691,-1.469131616251568,2.2307286011913496,40.2209828776838,47.98593723034217,-0.32661539319433786,0.15288816208940403,-3.2718257005992513,-4.1599187216923,20.22985343735416,1.0,0.32662858253632976,-0.08400115966797728,-2.126150439096321,1.9581481197603665,-1.1050757993821492,0.9370734800461946,-1.9686003875732325,77.64217871680523,36.15321681248658,1.021074639714173,10,-0.604999542236321,-0.7199974060058523,-5.047499656677239,-0.9149990081787038,-1.4199981689453054,1,-0.08375684177489895,1.6446255457999022,49.20000076293945,4.65384587169411,48.95000076293945,1.1333339498494832,48.68000030517578,-0.08375684177489895
5826,2007-10-31,50.6500015258789,51.040000915527344,48.95000076293945,49.45000076293945,1803100.0,0.029680889203708594,1.1111117533161865,4.137975033214482,56.0439721669463,47.41848101005829,-1.726786358506864,-1.1585930659059969,-4.623710684031899,-5.54540684285557,19.86243609152832,2.0900001525878906,0.12044572639803164,1.2440015792846637,-0.7954243056420935,3.283427464211421,0.22428863682128508,2.2637145217480423,-3.3782312179565324,87.9629880366915,44.193222034780305,1.019712942463378,10,-1.545001983642571,-1.720001220703118,-6.4450016021728445,-2.3750019073486257,-2.270000457763672,2,-0.11905236746958803,-1.469131616251568,49.18999862670898,1.6446255457999022,49.20000076293945,4.65384587169411,48.95000076293945,-0.11905236746958803
5827,2007-11-01,48.9000015258789,50.5,48.70000076293945,50.38999938964844,1430300.0,-0.034550838050930066,1.1052633927177167,-1.24166409704585,43.682675325771946,47.04387292860211,-0.128225541162017,0.6997412329172974,-2.8159366850797625,-3.7216894658047437,19.72658628834617,1.950000762939446,-0.02639764933898192,-0.5519985198974666,-2.495230352184322,1.3912333123893887,-1.5236144360408943,0.41961739624596106,-1.4775019936523321,29.605304435336905,-14.257611806271981,0.9716159161434286,11,0.20499801635742898,0.22999954223633523,-4.410001754760735,-0.6250019073486257,-0.6100006103515554,3,-0.04049086493148124,1.1111117533161865,50.6500015258789,-1.469131616251568,49.18999862670898,1.6446255457999022,49.20000076293945,-0.04049086493148124
5828,2007-11-02,50.63999938964844,50.709999084472656,48.59000015258789,49.38999938964844,1389400.0,0.035582777289867584,2.05035951479225,-0.8389273772766567,55.40661146318763,47.486341348851035,-1.5289175738354928,-1.0474945492963172,-4.472559483817051,-5.380456703981629,18.67208392125838,2.1199989318847656,-0.12620250132283672,1.1584993362426772,-0.8400815645505162,3.1570802370358706,0.15920888584608406,2.1577897866392703,-3.0727998020898397,86.20685119268421,36.29878392785336,0.9992904503965959,11,-1.4799995422363281,-1.0449981689453125,-5.964998245239258,-2.364999771118164,-4.239997863769538,4,-0.09221955421073569,1.1052633927177167,48.9000015258789,1.1111117533161865,50.6500015258789,-1.469131616251568,49.18999862670898,-0.09221955421073569
5829,2007-11-05,49.93000030517578,50.5,48.9000015258789,50.0,1500700.0,-0.014020519214654414,1.9906522064643226,-0.055999755859375,54.81874781396812,47.66035206273438,-0.7329586652445883,-0.354073801794172,-3.706348822304591,-4.600993503932969,17.56059493593717,1.7399978637695384,-0.3254326470469522,0.44750022888183594,-1.5520032401288049,2.4470036978924767,-0.552251505623488,1.44725196338716,-2.223888664498432,54.69386674721643,-1.0542305260060658,0.9997517345053207,11,-0.7700004577636719,-0.16500091552734375,-5.045000076293945,-1.6550006866455078,-2.6599998474121094,0,-0.07450433002135404,2.05035951479225,50.63999938964844,1.1052633927177167,48.9000015258789,1.1111117533161865,50.6500015258789,-0.07450433002135404
5830,2007-11-06,53.34000015258789,53.47999954223633,50.63000106811523,51.0099983215332,3145200.0,0.06829561038593912,1.1839063660120839,-33.285885558583104,64.6366835718994,49.039369224868246,-3.846733037723105,-3.8446267550024373,-6.999366158924516,-7.916045201557836,15.893017223367773,3.549999237060547,-0.058181915975929144,3.7835000991821275,1.350877723867164,6.216122474497091,2.567188911524646,4.999811286839609,-5.500532940916543,97.13702643920979,36.988982459820754,1.2163111876574826,11,-2.700000762939453,-3.0150012969970703,-7.682500839233398,-5.065000534057617,-6.3899993896484375,1,-0.11023624018174949,1.9906522064643226,49.93000030517578,2.05035951479225,50.63999938964844,1.1052633927177167,48.9000015258789,-0.11023624018174949
5831,2007-11-07,46.86000061035156,51.290000915527344,46.84000015258789,51.290000915527344,3869700.0,-0.1214848054686768,1.0090295514157435,-1.901286190479309,42.79368469729822,48.899928283218,2.6413975224481803,2.4374303741528394,-0.4136959163919087,-1.3669567923776498,13.306534001596404,6.5,-0.11100040895730245,-2.491499519348146,-5.11004252688376,0.1270434881874678,-3.8007710231159493,-1.1822280155803426,6.619998931884766,0.30121174099581993,-55.42128201761412,1.3092715037678053,11,3.299999237060547,3.299999237060547,-0.9925003051757812,1.414999008178711,-1.0100021362304688,2,0.019419544079371853,1.1839063660120839,53.34000015258789,1.9906522064643226,49.93000030517578,2.05035951479225,50.63999938964844,0.019419544079371853
5832,2007-11-08,47.5,48.25,46.54999923706055,47.459999084472656,2630100.0,0.013657690595656025,1.2077918860941983,-0.009029551415743417,50.13462371608293,49.37307651018596,2.0298756410775667,1.7243857717821243,-0.9793512305444523,-1.9358394427028145,12.12186676946402,1.7000007629394531,-0.1802877496261388,-1.749000167846681,-4.492343173898242,0.9943428382048793,-3.1206716708724613,-0.3773286648209009,5.979999542236328,13.708524114059994,-47.03576948164732,1.371671503025779,11,2.5149993896484375,2.5149993896484375,-1.6175003051757812,0.7749996185302734,-2.509998321533203,3,0.018526338276110055,1.0090295514157435,46.86000061035156,1.1839063660120839,53.34000015258789,1.9906522064643226,49.93000030517578,0.018526338276110055
5833,2007-11-09,45.36000061035156,47.4900016784668,45.36000061035156,46.6500015258789,1980100.0,-0.045052618729440774,-2.302324893691264,-32.249284760633046,40.840686574361676,49.84207424524443,4.0309806564142505,3.6722592171636137,1.2345469629752444,0.2731350111790789,11.029720208327602,2.1399993896484375,-0.2692240155065022,-3.6474996566772475,-6.8534338566377,-0.4415654567167948,-5.250466756657474,-2.044532556697021,7.842798919677733,0.0,-58.23099607758578,1.6029670999802266,11,4.059999465942383,4.059999465942383,0.6274995803833008,2.914999008178711,-0.5699996948242188,4,0.06459436211972025,1.2077918860941983,47.5,1.0090295514157435,46.86000061035156,1.1839063660120839,53.34000015258789,0.06459436211972025
5834,2007-11-12,45.25,46.66999816894531,45.13000106811523,45.40999984741211,2027000.0,-0.0024250575148021536,-6.700029564072738,0.12403080144071323,40.650827657426724,49.88983477632699,3.9356226089182584,3.639655265932717,1.4070862454519641,0.4453054072329081,9.921335445995446,1.5399971008300852,-0.2529709729755112,-3.5485002517700224,-7.1580562470832945,0.06105574354324972,-5.353278249426658,-1.7437222541133863,7.482231594848635,1.4371132193219174,-54.22469390021443,1.8047779976566374,11,4.055000305175781,4.055000305175781,1.4625005722045898,3.0249996185302734,-0.4500007629394531,0,0.025414398361964574,-2.302324893691264,45.36000061035156,1.2077918860941983,47.5,1.0090295514157435,46.86000061035156,0.025414398361964574
5835,2007-11-13,46.61999893188477,46.6500015258789,44.459999084472656,45.6500015258789,1887100.0,0.030276219489166145,3.252421215589155,-6.0624895691773055,45.20547203802457,48.68555698422458,2.4168936481993057,2.2080180571367407,0.10136059457195046,-0.8516907109759657,9.28120582356004,2.190002441406243,-0.25438189177459947,-2.0675012588500934,-5.8059212539440495,1.6709187362438627,-3.936711256397068,-0.19829126130311892,5.504054220825189,31.625172303629817,-23.751715722858783,1.869209997546978,11,2.3500003814697195,2.3500003814697195,0.32250118255614524,1.6550006866455007,-0.8999977111816406,1,0.013942546992087967,-6.700029564072738,45.25,-2.302324893691264,45.36000061035156,1.2077918860941983,47.5,0.013942546992087967
5836,2007-11-14,45.33000183105469,46.63000106811523,45.09000015258789,46.63000106811523,1570500.0,-0.02767046611723145,1.3692335681819,-1.3402089830461545,42.25612829518108,48.52705175860336,3.210507271929309,3.373255774241109,1.4745266423879144,0.4940107565826679,9.08711232657356,1.5400009155273366,-0.20719776768060427,-3.1684984207153306,-7.188575491874033,0.851578650443372,-5.1785369562946855,-1.1584598851359758,6.027645914831545,22.95521204276486,-31.327326025204368,2.0100385355793526,11,3.6399974822998047,3.6399974822998047,2.847498893737793,2.944997787475586,0.9899978637695312,2,0.035737896899332044,3.252421215589155,46.61999893188477,-6.700029564072738,45.25,-2.302324893691264,45.36000061035156,0.035737896899332044
5837,2007-11-15,45.09000015258789,46.099998474121094,44.77000045776367,45.08000183105469,1656700.0,-0.005294543762898729,-3.222208766522758,-0.0076910210776819955,41.06481277075965,46.93351857055582,3.1885332030435976,3.4191822995589973,1.8146763479980947,0.7901640656836975,8.968014994510556,1.3299980163574219,-0.2307775915924708,-3.1740001678466783,-7.420129636827738,1.0721293011343818,-5.297064902337205,-1.0509354333561518,5.577882727156982,20.792096659058263,-29.658044928323076,2.123064734490529,11,3.8799991607666016,3.8799991607666016,3.320000648498535,3.184999465942383,1.4900016784667969,3,0.01685514124997356,1.3692335681819,45.33000183105469,3.252421215589155,46.61999893188477,-6.700029564072738,45.25,0.01685514124997356
5838,2007-11-16,44.47000122070313,45.5,43.72999954223633,45.4000015258789,1927900.0,-0.013750253488282072,2.1327517875107183,-93.01564288439384,39.23532066293441,45.2020266648854,3.1751817341681132,4.010079044098767,2.5503160734458348,1.460245690774677,9.569894231324469,1.7700004577636719,-0.5822874957424631,-3.644999122619623,-8.208665411805228,0.9186671665659816,-5.926832267212426,-1.3631659780268208,5.577093279514521,25.170136875035116,-20.888884314065375,2.281833144592803,11,4.134998321533196,4.134998321533196,4.0574989318847585,3.8049983978271413,2.009998321533196,4,0.0116932863388719,-3.222208766522758,45.09000015258789,1.3692335681819,45.33000183105469,3.252421215589155,46.61999893188477,0.0116932863388719
5839,2007-11-19,43.93000030517578,45.1500015258789,43.59000015258789,44.18999862670898,1533900.0,-0.012143038018985974,-2.31915670718096,0.2795679959309875,38.31111285927888,42.276963252372006,3.10064398197882,4.384217780066095,3.1875600982822334,2.04785731460791,10.450101855773426,1.5600013732910085,-0.6978325291142866,-3.937000083923337,-8.849112069340364,0.9751119014936904,-6.393056076631851,-1.4809440912148233,5.3590428000841115,11.111111111111137,-29.674222628721388,2.456055992708512,11,3.510000228881836,4.604999542236328,4.659999847412109,4.344999313354492,1.259998321533196,0,0.0195766128927215,2.1327517875107183,44.47000122070313,-3.222208766522758,45.09000015258789,1.3692335681819,45.33000183105469,0.0195766128927215
5840,2007-11-20,43.58000183105469,45.0,42.61000061035156,44.0,1443200.0,-0.007967185788520403,-1.02542268774448,1.6153880012324928,33.4735801348895,41.24139607877104,2.1462989888787902,4.55091025474254,3.6166206505736085,2.4586044347941396,11.48156614689492,2.3899993896484375,-1.1417338506897465,-4.022498703002931,-9.265743115238209,1.2207457092323466,-6.644120909120566,-1.4008764968852958,4.911175260831122,24.129380851930023,-10.246774387887406,2.621622206117637,11,1.8499984741210938,4.464998245239258,5.052497863769531,4.694997787475586,2.1899986267089844,1,0.02799443218785047,-2.31915670718096,43.93000030517578,2.1327517875107183,44.47000122070313,-3.222208766522758,45.09000015258789,0.02799443218785047
5841,2007-11-21,43.4900016784668,44.650001525878906,42.79999923706055,43.310001373291016,1453800.0,-0.00206517092258951,-2.0833253860776795,-0.42857402361489555,36.28990860383767,39.703094399632676,1.9087148705033172,4.4691647838032225,3.8191498547559135,2.6009839889619855,12.721738444307192,1.8500022888183594,-1.5749556918588183,-3.857998847961426,-9.387763091808388,1.6717653958855365,-6.6228809698849105,-1.093116726037941,4.060187176373532,25.214945752566997,-9.361320755561657,2.764882121923482,11,1.5599994659423828,4.554998397827148,5.142498016357422,4.784997940063477,1.1899986267089844,2,0.051276142933341706,-1.02542268774448,43.58000183105469,-2.31915670718096,43.93000030517578,2.1327517875107183,44.47000122070313,0.051276142933341706
5842,2007-11-23,43.63999938964844,43.959999084472656,43.22999954223633,43.61000061035156,391800.0,0.0034490159897122563,1.1791090664783985,0.16665960242444794,30.705614168641674,38.57697524344157,1.2891642208958274,4.13418472444674,3.7628552695098136,2.4996601920450416,13.941179110488614,0.7299995422363281,-2.524891018608315,-3.456001091003415,-9.185919954631416,2.2739177726245856,-6.3209605228174155,-0.5910416591894148,3.1197593460736854,35.64010369642923,7.281027257957007,2.864959431813999,11,1.0,4.405000686645508,5.0525007247924805,4.635000228881836,-0.14999771118164062,4,0.06141155688951461,-2.0833253860776795,43.4900016784668,-1.02542268774448,43.58000183105469,-2.31915670718096,43.93000030517578,0.06141155688951461
5843,2007-11-26,42.72000122070313,44.290000915527344,42.650001525878906,43.22999954223633,1194000.0,-0.021081534871962737,-4.046169737019714,-17.00063580874849,30.354216126095054,37.43290729551583,2.00627807544015,4.810134018172853,4.748455357290304,3.4722586585001594,15.326583923773846,1.6399993896484375,-2.6268439558336567,-4.0644992828369055,-10.042058477276598,1.9130599116027867,-7.053278880056752,-1.0757196856170594,3.375796214959699,4.3307311300213485,-19.842192643519425,2.9887795972198465,11,1.9099998474121023,5.324998855590813,6.069999694824212,5.554998397827141,0.8400001525878835,0,0.09035581694882788,1.1791090664783985,43.63999938964844,-2.0833253860776795,43.4900016784668,-1.02542268774448,43.58000183105469,0.09035581694882788
5844,2007-11-27,43.709999084472656,44.400001525878906,42.43999862670898,42.58000183105469,2057300.0,0.023174106635786895,-1.7801387355799227,-2.215688181131429,19.773986811626855,34.607186714804975,0.8659188639537163,3.5708287573613546,3.8652852484841134,2.538597148772112,16.60508981330003,1.960002899169929,-2.964271736152618,-2.800001335144046,-8.814618226922278,3.214615556634186,-5.807309781033162,0.20730711074507013,1.8280708591403751,49.60936626885569,33.23389775447511,3.0073084458891173,11,0.825000762939446,4.25,4.945001602172852,4.565000534057617,-2.5,1,0.0633722378353394,-4.046169737019714,42.72000122070313,1.1791090664783985,43.63999938964844,-2.0833253860776795,43.4900016784668,0.0633722378353394
5845,2007-11-28,45.06999969482422,45.11000061035156,43.36999893188477,44.40999984741211,1520900.0,0.031114176134464433,3.702696572450712,0.5840720810743294,41.720617099317025,34.54768547082007,-0.8236910366267125,1.9882824767176714,2.5733794658978866,1.2151513069099735,17.724192470683253,1.7400016784667898,-2.9049809632302015,-1.2340007781982436,-7.143434268243979,4.675432711847492,-4.188717523221115,1.7207159668246277,-2.6300010681152415,98.50183948280173,76.78452284430654,2.9547167450228686,11,-0.8000011444091797,2.8899993896484375,3.4925003051757812,3.2049999237060547,-3.6199989318847656,2,0.0026625012801706482,-1.7801387355799227,43.709999084472656,-4.046169737019714,42.72000122070313,1.1791090664783985,43.63999938964844,0.0026625012801706482
5846,2007-11-29,44.61999893188477,45.0,43.849998474121094,44.5,1162600.0,-0.009984485599877302,1.613636659196227,0.181816605496644,36.44066183255767,34.033890922130965,-0.5419918255177265,2.06947063647727,3.0615373388734994,1.6927549829482231,17.851812329607142,1.220001220703125,-2.8444874772646926,-1.3825014114379783,-6.964554595253659,4.199551772377703,-4.173528003345815,1.4085251804698586,-2.1800003051757955,81.64789084544805,56.48369401130948,2.7910265919078405,11,-0.6499996185302805,3.3400001525878835,3.632500648498528,2.605001449584954,-4.119998931884773,3,0.02577323069044546,3.702696572450712,45.06999969482422,-1.7801387355799227,43.709999084472656,-4.046169737019714,42.72000122070313,0.02577323069044546
5847,2007-11-30,46.91999816894531,46.93999862670898,44.95000076293945,45.0,1692600.0,0.05154637588789801,1.0306110135811146,16.000127157706398,57.23561613781048,36.03392375267276,-2.8553807939016522,-0.407356563613277,0.8607354653628505,-0.5814748202699676,17.67792707597731,2.3199996948242045,-2.941563483083833,1.0164979934692369,-4.417450416692688,6.450446403631162,-1.7004762116117291,3.733472198550203,-4.426599502563484,99.55554538302968,68.26670766252406,2.7169742050809638,11,-2.2299995422363352,1.0400009155273438,1.5775012969970703,0.30500221252441406,-6.4199981689453125,4,-0.047740791798498106,1.613636659196227,44.61999893188477,3.702696572450712,45.06999969482422,-1.7801387355799227,43.709999084472656,-0.047740791798498106
5848,2007-12-03,45.97000122070313,47.22000122070313,45.540000915527344,45.54999923706055,1444800.0,-0.02024716507493285,-6.636388857581333,0.21875124176462077,53.098115301154614,37.676924023992285,-1.8665169125684642,0.18428560691506135,1.8857842250724914,0.3818437631802567,17.275739896248844,1.6800003051757884,-2.8858761849417434,0.30000095367432067,-4.657430070952806,5.257431978301447,-2.1787145586392427,2.778716465987884,-3.2987385559082156,73.84938657626326,37.18235851587289,2.4787155123135625,12,-1.1400012969970774,1.9899978637695241,2.5074987411498952,1.2549991607665945,-5.340000152587905,0,-0.053948215714195724,1.0306110135811146,46.91999816894531,1.613636659196227,44.61999893188477,3.702696572450712,45.06999969482422,-0.053948215714195724
5849,2007-12-04,46.209999084472656,46.66999816894531,44.79999923706055,45.459999084472656,991900.0,0.005220749562683036,1.239522134405409,1.7857058518995892,48.04575606197632,39.29605468255748,-1.9546361252922821,-0.3675387906336596,1.7129239302343393,0.15126952135823757,17.01908363635719,1.8699989318847656,-2.7735785322066135,0.7259988784790039,-3.8205708909051594,5.272568647863167,-1.5472860062130778,2.9992837631710856,-3.2658121063232457,73.7661938756804,34.95522194194322,2.27328488469208,12,-1.3799991607666016,1.75,2.21250057220459,1.0150012969970703,-5.6399993896484375,1,-0.057346846216928093,-6.636388857581333,45.97000122070313,1.0306110135811146,46.91999816894531,1.613636659196227,44.61999893188477,-0.057346846216928093
5850,2007-12-05,47.459999084472656,48.0,46.209999084472656,46.83000183105469,1420500.0,0.02705042252251455,1.0935694431431338,0.839996337890625,60.19138483508449,41.951774263807124,-2.9015030137502436,-2.1930806845176676,0.5234042702454786,-1.0849762944427397,14.841588233633429,1.7900009155273438,-2.520895512667458,2.269998931884764,-0.5824340075448262,5.122431871314355,0.843782462169969,3.6962154015995594,-4.259263251770022,86.98793453062696,44.26402618598531,1.4262164697147957,12,-2.239999771118164,0.5,1.0675010681152344,-0.2349987030029297,-5.189998626708984,2,-0.13168984661958816,1.239522134405409,46.209999084472656,-6.636388857581333,45.97000122070313,1.0306110135811146,46.91999816894531,-0.13168984661958816
5851,2007-12-06,47.77000045776367,48.1500015258789,46.09000015258789,47.95000076293945,1311900.0,0.0065318453280889255,6.103430585883183,-0.2857160157432637,62.73765733829588,45.51089017154649,-2.8391019283765715,-2.5628081162917766,0.2645478125905498,-1.3895001709144168,15.466128611682489,2.0600013732910085,-2.1662577761859723,2.5345003128051786,-0.45579521953169433,5.524795845142052,1.0393525466367421,4.029648078973615,-4.185323491677252,88.65669228395467,41.375721779805936,1.4951477661684367,12,-2.4750003814697337,0.18999862670898438,0.7574996948242188,-0.5450000762939453,-6.25,3,-0.1323005994193387,1.0935694431431338,47.459999084472656,1.239522134405409,46.209999084472656,-6.636388857581333,45.97000122070313,-0.1323005994193387
5852,2007-12-07,48.38000106811523,48.90999984741211,47.70000076293945,47.77000045776367,1256300.0,0.012769533274149536,-2.2266642252604165,-3.3888865341414434,68.60134781249967,49.760571470035885,-3.0240342194204217,-3.2712179941451183,-0.3096987920156451,-1.990420552026258,16.461249721351248,1.2099990844726562,-1.6265236636887224,3.1005008697509666,-0.05161041532522859,6.252612154827162,1.5244452272128726,4.676556512289061,-4.3387916460495575,87.10465448686278,35.497272813443985,1.5760556425380976,12,-2.7050018310546804,-0.420001983642571,0.6374988555908274,-1.1550006866455007,-5.930000305175774,4,-0.16287724047423657,6.103430585883183,47.77000045776367,1.0935694431431338,47.459999084472656,1.239522134405409,46.209999084472656,-0.16287724047423657
5853,2007-12-10,48.290000915527344,48.68999862670898,47.7400016784668,48.41999816894531,1191100.0,-0.0018602759528916213,1.8358195358582912,-0.2131100382720089,71.67000484611144,55.52679569608973,-2.3030275474649784,-3.109900931480162,-0.19231275344783683,-1.8975195157003668,17.06162848364718,0.9499969482421804,-1.146581104782392,2.8640007019042955,-0.5641326106616447,6.292134014470236,1.1499340456213218,4.578067358187269,-3.664536642420103,84.91487007755622,27.02068997665657,1.7140666562829714,12,-2.1500015258789062,-0.3300018310546875,0.8274993896484375,-1.0650005340576172,-6.680000305175781,0,-0.16131705876655966,-2.2266642252604165,48.38000106811523,6.103430585883183,47.77000045776367,1.0935694431431338,47.459999084472656,-0.16131705876655966
5854,2007-12-11,46.4000015258789,48.86000061035156,46.36000061035156,48.4900016784668,1430100.0,-0.039138524618265835,-1.3041453591701195,16.077263923939253,62.15518069182881,57.797302761924385,0.00969624244754641,-1.19035919962689,1.6749834716871916,-0.00791576123065596,17.375302244767173,2.5,-0.5872763151916445,0.9165012359619098,-2.5376813651006387,4.370683837024458,-0.810590064569368,2.6435925364931876,-1.260392983855077,10.99295768932103,-49.0583698850743,1.7270913005312751,12,-0.020002365112297582,1.559997558593757,2.977499008178718,0.8249988555908274,-2.890003204345696,1,-0.12435345405205522,1.8358195358582912,48.290000915527344,-2.2266642252604165,48.38000106811523,6.103430585883183,47.77000045776367,-0.12435345405205522
5855,2007-12-12,47.27000045776367,48.36000061035156,46.61000061035156,48.0,1621700.0,0.018749976363676257,1.4137918333951578,0.3492820521244565,65.26656683121034,61.00018109510801,-0.5759852532741263,-2.1177425906681577,0.7819289490047368,-0.8839533648310081,17.35312147642547,1.9599990844726634,0.12042146076036175,1.754000091552733,-1.7569713270116196,5.2649715101170855,-0.0014856177294433337,3.5094858008349092,-1.677944959093253,41.84398698132962,-21.679751367185332,1.7554857092821747,12,-0.41500091552734375,0.6899986267089844,2.1924991607666016,-0.04500007629394531,-4.560001373291016,2,-0.14173896124511332,-1.3041453591701195,46.4000015258789,1.8358195358582912,48.290000915527344,-2.2266642252604165,48.38000106811523,-0.14173896124511332
5856,2007-12-13,46.95000076293945,47.93000030517578,46.16999816894531,46.16999816894531,1378000.0,-0.006769614802736079,-3.5128109823790914,-1.0684973741279753,63.18726528577577,61.66147544488193,0.12212562654179493,-1.7604109998352726,1.0904759077305073,-0.5569053322532866,17.43259375984291,1.7600021362304688,0.9491467831633145,1.3530004501342745,-2.214201410388519,4.920202310657068,-0.4306004801271186,3.1366013803956676,-0.9597919424200327,28.467230517559432,-36.98975136611064,1.783600930261396,12,-0.095001220703125,-0.08500099182128906,3.532498359680176,0.8349990844726562,0.279998779296875,3,-0.09968051606231276,1.4137918333951578,47.27000045776367,-1.3041453591701195,46.4000015258789,1.8358195358582912,48.290000915527344,-0.09968051606231276
5857,2007-12-14,45.849998474121094,46.77000045776367,45.83000183105469,46.18000030517578,1151900.0,-0.023429228348099573,-4.081140712636094,-0.4230778635810107,62.29378752518661,62.6832168031077,1.178297383984166,-0.6330067836925366,2.166974305419508,0.5511653254925193,17.42084899891017,1.1199989318847656,1.2004228717676142,0.2149982452392578,-3.3456490148109452,3.775645505289461,-1.5653253847858437,1.9953218752643593,3.0600013732910156,0.6599554825908729,-69.53298429462575,1.780323630025102,12,1.0050010681152344,-0.17499923706054688,4.310001373291016,1.9350013732910156,-1.4899978637695312,4,-0.09443834592058675,-3.5128109823790914,46.95000076293945,1.4137918333951578,47.27000045776367,-1.3041453591701195,46.4000015258789,-0.09443834592058675
5858,2007-12-17,44.9900016784668,46.16999816894531,44.93999862670898,45.66999816894531,1719800.0,-0.018756746440017902,-2.153834491595428,2.0605839922319324,55.07937752591347,63.46473029910072,2.1061459264046647,0.28242465449233123,2.926256885885664,1.429959360775392,17.066122749758584,1.2299995422363352,1.5542261218501778,-0.6709985733032227,-4.203308768362419,2.8613116217559735,-2.4371536708328208,1.0951565242263754,3.858398208618162,1.2755874095592994,-68.56657576269306,1.7661550975295974,12,1.93499755859375,0.68499755859375,5.024997711181641,2.7949981689453125,-0.25,0,-0.05645700868562187,-4.081140712636094,45.849998474121094,-3.5128109823790914,46.95000076293945,1.4137918333951578,47.27000045776367,-0.05645700868562187
5859,2007-12-18,44.790000915527344,45.95000076293945,44.2400016784668,45.47000122070313,1755900.0,-0.004445449110422661,1.085365513263056,1.0000056098778833,48.77622855648988,62.196379601479094,2.3283925995183523,0.5798892077221325,3.025656187632137,1.6461884505349502,16.763113051429553,1.7099990844726562,1.4643810864523132,-0.9139993667602511,-4.377860057960525,2.5498613244400232,-2.6459297123603918,0.8179309788398896,3.902062921142573,13.349499506033613,-50.683509296513876,1.7319303456001383,12,1.7849998474121094,0.8849983215332031,4.629999160766602,2.9949989318847656,0.7299995422363281,1,-0.07099799598515688,-2.153834491595428,44.9900016784668,-4.081140712636094,45.849998474121094,-3.5128109823790914,46.95000076293945,-0.07099799598515688
5860,2007-12-19,44.79999923706055,45.1500015258789,44.34000015258789,44.790000915527344,1047900.0,0.00022322664275131743,1.2816846923808707,-0.014703407420704667,50.818183772821406,60.8719936497597,2.1248429015834986,0.7019665407817541,2.850234431337121,1.648330211288652,15.973556275551537,0.8100013732910085,1.4947728726649885,-0.9650009155273409,-4.312380110426275,2.3823782793715935,-2.638690512976808,0.7086886819221263,3.624940870117186,15.17609124676552,-44.70256773824964,1.6736895974494674,12,1.7750015258789062,0.875,4.505001068115234,2.9850006103515625,0.970001220703125,2,-0.02879466378339124,1.085365513263056,44.790000915527344,-2.153834491595428,44.9900016784668,-4.081140712636094,45.849998474121094,-0.02879466378339124
5861,2007-12-20,45.72000122070313,45.72000122070313,44.36000061035156,45.1500015258789,1085800.0,0.020535758913172497,3.7719345210209068,57.00953834414488,43.763006458817145,58.11217794379498,0.9872921476800087,-0.044695013342227696,1.801103021669796,0.7523282089523704,14.970110753976783,1.3600006103515696,1.6035938155292797,-0.15649890899657493,-3.3287888822128266,3.015791064219677,-1.7426438956047008,1.429646077611551,2.453842580751946,58.49803384678508,3.4879424484406343,1.5861449866081265,12,0.8299999237060476,-0.04500198364258523,3.24999809265136,2.0649986267089773,0.55999755859375,3,-0.06583556552635161,1.2816846923808707,44.79999923706055,1.085365513263056,44.790000915527344,-2.153834491595428,44.9900016784668,-0.06583556552635161
5862,2007-12-21,46.31999969482422,46.63000106811523,45.88000106811523,46.36000061035156,2185300.0,0.013123325855236345,1.586198731946079,-0.07017708235734857,51.88780259366583,55.91415547130102,0.07191523245013798,-0.4570533908819101,1.121740251009733,0.17080141595869236,13.659712832743848,0.9099998474120952,1.4738012679587413,0.3094995498657198,-2.6865293543068773,3.305528454038317,-1.1885149022205823,1.807514001952022,1.6178135792515604,87.02922793061425,32.9810620735689,1.4980144520862992,12,0.23000144958496094,-0.6450004577636719,2.6499996185302734,1.4650001525878906,0.970001220703125,4,0.01964593811328963,3.7719345210209068,45.72000122070313,1.2816846923808707,44.79999923706055,1.085365513263056,44.790000915527344,0.01964593811328963
5863,2007-12-24,46.58000183105469,46.63000106811523,46.13999938964844,46.540000915527344,287300.0,0.005613172235394481,6.000054495913416,-1.0,51.991403176094465,54.78484685844165,-0.509766430944083,-0.4353682800670242,0.7631264960823927,-0.08084532810597977,11.991797725487594,0.49000167846678977,1.2798861269718032,0.3765016555786147,-2.1941369068627097,2.947140218019939,-0.908817625642051,1.6618209367992804,1.1359427472845525,97.90798117869416,44.43917678199904,1.2853192812206633,12,-0.2800006866455078,-0.9050025939941406,2.3899974822998047,1.2049980163574219,0.3899993896484446,0,-0.04765996422144969,1.586198731946079,46.31999969482422,3.7719345210209068,45.72000122070313,1.2816846923808707,44.79999923706055,-0.04765996422144969
5864,2007-12-26,46.47999954223633,46.68999862670898,45.72000122070313,46.15999984741211,552200.0,-0.002146893192084165,1.6216221789201402,7.999809269502194,43.98034916182136,52.41971156184288,-0.4439043437221173,-0.1235380928130354,0.7858227388375667,0.04537791543341996,10.234222088761214,0.9699974060058452,0.9406525607919178,0.13799934387206747,-2.1499151981949396,2.4259138859390745,-1.0059579271614325,1.2819566149055674,1.0273884621105651,91.06386294352,40.10684225570809,1.143957271033502,12,-0.39499855041503906,-0.8050003051757812,2.125,1.3050003051757812,-0.5,2,-0.03743541051863386,6.000054495913416,46.58000183105469,1.586198731946079,46.31999969482422,3.7719345210209068,45.72000122070313,-0.03743541051863386
5865,2007-12-27,45.18999862670898,46.66999816894531,45.16999816894531,46.47000122070313,798700.0,-0.02775389260396033,-1.272721230178799,-4.000011920940368,35.85525737905277,49.38282179442921,0.5811323282621501,1.2394616303199228,2.00095418012053,1.320194944170538,9.165875432407274,1.5,0.5189993166334048,-1.1580015182495202,-3.4324605689836503,1.1164575324846098,-2.2952310436165817,-0.02077199288245879,2.1213461980851136,35.622262788660485,-10.129532303252041,1.1372295253670648,12,0.3150024414062571,0.4850006103515696,2.797501564025886,2.595001220703132,-0.31999969482420454,3,0.007302541294162523,1.6216221789201402,46.47999954223633,6.000054495913416,46.58000183105469,1.586198731946079,46.31999969482422,0.007302541294162523
5866,2007-12-28,45.77000045776367,45.97000122070313,45.099998474121094,45.56999969482422,821500.0,0.012834738851084992,1.8999980926585982,-0.15625027939620445,35.643567264959856,46.42168620995957,-0.20546158428399508,0.7905651636219346,1.3425746469470639,0.6855955010086205,8.056185087888402,0.8700027465820384,0.32579627589165483,-0.6354997634887667,-2.7804816254904736,1.5094820985129402,-1.7079906944896166,0.4369911675120832,1.357063778250783,42.13848549335566,1.5507297197131322,1.0724909310008528,12,-0.30500030517578125,-0.095001220703125,0.9674997329711914,2.0999984741210938,-1.2900009155273438,4,0.0,-1.272721230178799,45.18999862670898,1.6216221789201402,46.47999954223633,6.000054495913416,46.58000183105469,0.0
5867,2007-12-31,44.68000030517578,45.75,44.68000030517578,45.45000076293945,888900.0,-0.023814728898544302,-1.7792183343159063,-3.84998760228118,32.11100500031385,43.86964481822628,0.7835160606823806,1.7962400565726426,2.3183158738733525,1.6658846615843785,8.563946982595633,1.0900001525878906,-0.03736575347947024,-1.6135000228881822,-3.87606779774827,0.6490677519719057,-2.744783910318226,-0.48221613545813824,2.2738401773858143,0.0,-33.535658374966246,1.1312838874300453,12,0.7849998474121094,0.9949989318847656,1.8675003051757812,3.1899986267089844,1.3299980163574219,0,0.035810171512817845,1.8999980926585982,45.77000045776367,-1.272721230178799,45.18999862670898,1.6216221789201402,46.47999954223633,0.035810171512817845
5868,2008-01-02,43.4900016784668,45.2400016784668,43.209999084472656,45.2400016784668,1969900.0,-0.02663380972652174,1.3200029645647322,2.2727259215956326,34.504798432521596,42.28393036000758,1.9426544273732844,2.9417416551667372,3.4529862075900297,2.7432481873788106,9.602470609018185,2.0300025939941406,-0.40428875145415333,-2.6794986724853516,-5.265440201704763,-0.09355714326594011,-3.9724694370950573,-1.3865279078756458,3.301008475849109,8.046052609943882,-27.170363947222302,1.2929707646097064,1,1.4599971771240234,2.18499755859375,2.8524980545043945,4.379997253417969,0.10999679565429688,2,0.08737638745463738,-1.7792183343159063,44.68000030517578,1.8999980926585982,45.77000045776367,-1.272721230178799,45.18999862670898,0.08737638745463738
5869,2008-01-03,43.560001373291016,43.97000122070313,42.95000076293945,43.599998474121094,1563100.0,0.0016095583380690837,1.615377091351885,0.022855486188616072,28.40513753775842,39.79359188944504,1.8772430410416305,2.806944994862654,3.280908310687124,2.633006513045231,10.266222688993848,1.020000457763679,-0.7002501694517349,-2.476999092102048,-5.313617350674136,0.3596191664700399,-3.895308221388092,-1.058689962816004,2.9445278954374317,16.397877304073628,-17.23745281077635,1.4183091292860457,1,1.2599983215332031,2.1149978637695312,2.777499198913574,4.344999313354492,1.2399978637695312,3,0.07828282231191497,1.3200029645647322,43.4900016784668,-1.7792183343159063,44.68000030517578,1.8999980926585982,45.77000045776367,0.07828282231191497
5870,2008-01-04,41.209999084472656,43.7400016784668,41.04999923706055,43.540000915527344,2322000.0,-0.05394862751908158,-1.0301893528261852,58.254268001907484,22.97552668472484,37.48387191454589,4.0950930596758965,4.916791586489566,5.500065307294463,4.929331768820958,11.798931903596236,2.69000244140625,-0.8914090770308007,-4.514501380920407,-7.995042996353291,-1.0339597654875234,-6.254772188636849,-2.7742305732039654,4.939077333676892,3.2520281077946125,-29.75492407827394,1.7402708077164435,1,2.6599998474121094,3.770000457763672,5.037500381469727,6.75,-0.2599983215332031,4,0.11574861838715589,1.615377091351885,43.560001373291016,1.3200029645647322,43.4900016784668,-1.7792183343159063,44.68000030517578,0.11574861838715589
5871,2008-01-07,41.45000076293945,42.02999877929688,40.5,41.2599983215332,2665400.0,0.005823870026661293,1.2666674201879526,-0.08154604810771518,27.45904186275935,34.769565166667384,3.5600742784900063,4.404874887337812,5.138658334265543,4.656462651425528,13.394494960505787,1.529998779296882,-0.9780471164971729,-3.9584997177123995,-7.787267964880115,-0.1297314705446837,-5.872883841296257,-2.0441155941285416,4.0871863934794135,18.095252627418155,-18.21836718973767,1.914384123583858,1,2.144998550415039,3.2549991607666016,4.6649980545043945,6.509998321533203,-0.5300025939941406,0,0.08250900135092754,-1.0301893528261852,41.209999084472656,1.615377091351885,43.560001373291016,1.3200029645647322,43.4900016784668,0.08250900135092754
5872,2008-01-08,40.5,42.22000122070313,40.4900016784668,41.68000030517578,1952800.0,-0.022919197719022733,-1.8833399031064548,-6.21044812078381,27.208136256976374,32.015868842320934,4.020485744990765,4.990101765002862,5.950487853680805,5.586579330978509,14.534229676569172,1.7299995422363352,-1.1295904752331083,-4.514500427246091,-8.66410548811271,-0.3648953663794714,-6.589302957679401,-2.439697896812781,4.331980954520226,0.21049097964638158,-38.86073681590332,2.074802530433311,1,3.0900001525878906,4.200000762939453,5.464999198913574,7.459999084472656,-0.31000137329102273,1,0.09827159363546478,1.2666674201879526,41.45000076293945,-1.0301893528261852,41.209999084472656,1.615377091351885,43.560001373291016,0.09827159363546478
5873,2008-01-09,40.5,40.7599983215332,39.38999938964844,40.52000045776367,2332400.0,0.0,4.480037536907478,0.016949536094138944,27.772037070125563,30.21494527657696,3.4278104456281895,4.613086405294183,5.800763564977288,5.584695981158049,15.886174138064622,1.3699989318847656,-1.2842081159037662,-4.125000381469725,-8.439209712243269,0.18920894930381849,-6.2821050468565005,-1.9678957160829498,3.637264270351679,24.235811497392977,-17.341802274649165,2.1571046653867736,1,2.529998779296875,3.6499996185302734,5.82499885559082,7.459999084472656,0.8600006103515625,2,0.13604934127242485,-1.8833399031064548,40.5,1.2666674201879526,41.45000076293945,-1.0301893528261852,41.209999084472656,0.13604934127242485
5874,2008-01-10,40.63000106811523,41.27999877929688,39.36000061035156,39.77999877929688,2004200.0,0.0032099029164254222,-1.2721890285606023,-42.49914171275916,28.659196064267988,29.41538290826754,2.6605002456741644,4.246360448656105,5.5114023611635545,5.437900533603504,17.6972938097226,1.9199981689453196,-1.606092538359178,-3.7064992904663185,-8.284562668615202,0.8715640876825645,-5.99553097954076,-1.417467601391877,2.652755523709871,28.995437170296416,-15.264078851397297,2.289031689074441,1,2.0349998474121165,3.5049991607666087,5.764998435974128,7.329998016357429,-0.15000152587889914,3,0.07309862977918047,4.480037536907478,40.5,-1.8833399031064548,40.5,1.2666674201879526,41.45000076293945,0.07309862977918047
5875,2008-01-11,40.56999969482422,41.77000045776367,40.540000915527344,41.45000076293945,2273100.0,-0.0014767750852483497,-1.6170241259663576,-1.0352925864924352,21.099915828447536,27.799421637543947,2.230832148716047,3.9828826315181516,5.408383164853753,5.469730456535537,19.444692874610396,1.2299995422363281,-1.9892207678318954,-3.4315006256103544,-8.085650088416635,1.2226488371959263,-5.758575357013498,-1.1044258942072105,1.9282057007061724,42.307651267386106,-0.14455911204436944,2.3270747314031417,1,1.9850006103515625,3.565000534057617,5.824999809265137,7.3899993896484375,1.0400009155273438,4,0.10426422415714187,-1.2721890285606023,40.63000106811523,4.480037536907478,40.5,-1.8833399031064548,40.5,0.10426422415714187
5876,2008-01-14,42.27000045776367,42.41999816894531,40.91999816894531,41.0,1972100.0,0.041902903025072824,-1.0978960538004146,-1.443180586682388,29.770261026308418,27.539338973765563,-0.0199528299749403,2.0177415760699944,3.514687400440053,3.7760664365469268,20.78661413191241,1.8499984741210938,-2.2797990739190652,-1.497499847412108,-5.995442677249812,3.0004429824255965,-3.7464712623309566,0.7514715675067407,-2.9099998474121094,95.09811010272264,55.87691624487254,2.2489714149188513,1,0.030000686645507812,1.864999771118164,4.319998741149902,5.689998626708984,-1.7000007629394531,0,-0.03122781359189164,-1.6170241259663576,40.56999969482422,-1.2721890285606023,40.63000106811523,4.480037536907478,40.5,-0.03122781359189164
5877,2008-01-15,41.52000045776367,42.38000106811523,41.41999816894531,41.52999877929688,3877000.0,-0.01774308000657354,-8.142758532996607,-0.00787269128297493,25.90478162698477,26.583781550928144,0.26223943124754356,2.5578591326803846,4.114700124027564,4.512139149229455,21.976721115959208,0.9600028991699148,-2.4236552104501143,-2.0309999465942354,-6.523721285234352,2.461721392045881,-4.27736061591429,0.2153607227258192,-2.098799896240237,70.58828662610951,37.18817796320604,2.246360669320058,1,0.14500045776367188,2.614999771118164,5.107499122619629,6.439998626708984,-0.6899986267089844,1,-0.014450922018382717,-1.0978960538004146,42.27000045776367,-1.6170241259663576,40.56999969482422,-1.2721890285606023,40.63000106811523,-0.014450922018382717
5878,2008-01-16,42.45000076293945,43.0,41.02999877929688,41.68000030517578,2611200.0,0.02239885103377648,1.1069543806825175,-77.01297214798038,32.215377695116715,27.007141568412397,-0.9284338723381964,1.5049722521188755,2.986332900667392,3.5755538169586316,22.48022554958387,1.970001220703118,-2.614894083451695,-0.9739995956420913,-5.438962239150939,3.4909630478667566,-3.2064809173965187,1.2584817261123362,-2.968824249267584,84.89012831637679,56.35578635813201,2.232481321754425,1,-0.8999996185302734,1.6599998474121094,4.367498397827148,5.509998321533203,-1.220001220703125,2,-0.053239154195812155,-8.142758532996607,41.52000045776367,-1.0978960538004146,42.27000045776367,-1.6170241259663576,40.56999969482422,-0.053239154195812155
5879,2008-01-17,41.61000061035156,43.150001525878906,41.599998474121094,42.47000122070313,2906000.0,-0.019787989104613768,-2.522714662227771,-1.1168832455623299,33.54781638558427,28.181840424063445,-0.4404481304978489,2.2077100106552905,3.6370042582367077,4.393798564610442,22.562299361521397,1.5500030517578125,-2.710100728134897,-1.6549997329711914,-6.141576241803335,2.8315767758609525,-3.8982879873872633,0.5882885214448805,-1.988071157226571,40.99614730281966,12.806558776198187,2.2432882544160724,1,-0.3549995422363281,2.5,5.439998626708984,6.349998474121094,-0.1100006103515625,3,-0.006008171024583064,1.1069543806825175,42.45000076293945,-8.142758532996607,41.52000045776367,-1.0978960538004146,42.27000045776367,-0.006008171024583064
5880,2008-01-18,43.5099983215332,43.61999893188477,41.33000183105469,42.16999816894531,3433400.0,0.04566204478038305,1.9358911345046224,-1.5581386064831937,40.73769963835432,29.657246843573997,-2.2125546598102304,0.21725207258627677,1.4559210357969903,2.492772592478893,22.504374763024305,2.2899971008300852,-2.729959618713522,0.30949802398681925,-4.120901719010568,4.739897766984207,-1.905701847511871,2.5246978954855095,-3.6763845440429748,95.92590447153012,66.62975299438199,2.2151998714986934,1,-2.019998550415039,0.3500022888183594,3.660000801086426,4.450000762939453,-1.7999992370605469,4,-0.06963913804145838,-2.522714662227771,41.61000061035156,1.1069543806825175,42.45000076293945,-8.142758532996607,41.52000045776367,-0.06963913804145838
5881,2008-01-22,42.709999084472656,43.349998474121094,41.02000045776367,41.02000045776367,3752500.0,-0.01838656097269087,-1.7573963428535313,1.261192861392706,41.72963637714692,31.270746856926277,-1.3578177853169677,0.8223496099876044,2.1686450401990243,3.317578424568424,23.004433622607944,2.4899978637695312,-2.7352495919501365,-0.34000110626220703,-4.611690032406962,3.931687819882548,-2.475845569334581,1.7958433568101668,-2.573474494630865,64.99998532807865,30.676260546695417,2.1358444630723774,1,-1.2199993133544922,0.9350013732910156,4.697500228881836,5.25,-2.1399993896484375,1,-0.025755057309776452,1.9358911345046224,43.5099983215332,-2.522714662227771,41.61000061035156,1.1069543806825175,42.45000076293945,-0.025755057309776452
5882,2008-01-23,47.22999954223633,47.59000015258789,42.29999923706055,42.45000076293945,5087400.0,0.10583002937611696,-1.0826767751101607,2.828403942910413,62.27032977595421,35.10389049090724,-5.389541453984549,-3.821932888030375,-2.408539526057993,-1.1713583007431225,24.28323727209747,5.290000915527344,-2.319757690940655,4.1344993591308565,-0.3001226249726088,8.569121343234322,1.9171883670791203,6.351810351182593,-6.814797005031096,94.52053840070697,54.523505437461495,2.2173109920517335,1,-3.7549991607666016,-3.7549991607666016,-0.36999988555908203,0.7299995422363281,-7.909999847412109,2,-0.14101206673644529,-1.7573963428535313,42.709999084472656,1.9358911345046224,43.5099983215332,-2.522714662227771,41.61000061035156,-0.14101206673644529
5883,2008-01-24,44.36000061035156,47.20000076293945,43.38000106811523,47.06000137329102,3775800.0,-0.06076643996827091,1.563758578269796,-0.5648538603469315,52.21729220425374,37.721456728683435,-2.1394010717827996,-1.1876709754605628,0.43873577803016417,1.7246674859369762,25.631149059836332,3.849998474121101,-2.0486246402861212,1.3755004882812472,-2.7951660493597856,5.54616702592228,-0.7098327805392728,3.460833757101767,-3.3400001525878906,50.83714319224566,7.530494806142855,2.0853332688205173,1,-0.2950000762939453,-0.8850002288818359,1.904998779296875,3.5999984741210938,-3.6000022888183594,3,-0.07957616615706575,-1.0826767751101607,47.22999954223633,-1.7573963428535313,42.709999084472656,1.9358911345046224,43.5099983215332,-0.07957616615706575
5884,2008-01-25,44.7400016784668,45.7400016784668,43.88000106811523,44.79999923706055,2844100.0,0.008566299884733564,-1.0898897594595898,0.022221311718605346,60.983204178837354,42.15293321206008,-2.095446547290642,-1.7968368519767068,0.04350440674789979,1.3674190676846862,26.75768720371947,1.8600006103515696,-1.6659093704707715,1.842501449584958,-2.086756465856361,5.771759365026277,-0.12212750813570494,3.807130407305621,-3.0630012512207045,56.621025776206736,7.907031787756601,1.9646289577206597,1,-0.4850025177001953,-1.2650012969970703,1.55999755859375,3.2199974060058594,-3.7100028991699148,4,-0.07845333045483138,1.563758578269796,44.36000061035156,-1.0826767751101607,47.22999954223633,-1.7573963428535313,42.709999084472656,-0.07845333045483138
5885,2008-01-28,45.52000045776367,45.56000137329102,44.08000183105469,44.08000183105469,1757100.0,0.017434035539437343,-1.0555568801044903,-24.000953713123092,62.251654260288674,45.76197690472455,-2.3461714847717303,-2.6886959400165296,-0.7871409550829895,0.6072752975086004,27.573977426798862,1.4799995422363352,-1.241973469197788,2.6060001373291044,-1.3663274416469946,6.578327716305203,0.6198363478410513,4.5921639268171575,-3.251700057983399,68.49315386643102,15.249030641333363,1.9861637894880502,1,-1.2150001525878906,-2.0450000762939453,0.6049995422363281,2.4399986267089844,-3.6800003051757812,0,-0.08831283869370088,-1.0898897594595898,44.7400016784668,1.563758578269796,44.36000061035156,-1.0826767751101607,47.22999954223633,-0.08831283869370088
5886,2008-01-29,45.77000045776367,46.4900016784668,45.13000106811523,45.77999877929688,1487900.0,0.005492091333170412,-1.1085328168201791,-0.0069432854641401235,66.56191234540108,50.27943587343747,-2.2881041140893217,-3.097506720214504,-1.044339913837831,0.394912470726581,28.56061255818434,1.3600006103515696,-0.7904367392907972,2.8560001373291044,-1.1163274416469946,6.828327716305203,0.8698363478410513,4.8421639268171575,-2.96953008270264,65.59547486122148,5.409849227598691,1.9861637894880502,1,-1.4650001525878906,-2.2950000762939453,0.3549995422363281,2.1899986267089844,-5.540000915527344,1,-0.0887044206398373,-1.0555568801044903,45.52000045776367,-1.0898897594595898,44.7400016784668,1.563758578269796,44.36000061035156,-0.0887044206398373
5887,2008-01-30,46.27999877929688,46.95000076293945,45.52000045776367,45.68999862670898,2693500.0,0.011142633087885434,-2.0752810786199767,-59.00991987786868,67.60048545629084,54.21111451356793,-2.293025966973758,-3.6696352782169512,-1.5480222408321325,-0.06515939791042769,29.39822508921003,1.4300003051757812,-0.21706779056439984,3.28599853515626,-0.8950432715027716,7.4670403418152915,1.1954776318267477,5.376519438485772,-3.0005754264831666,75.91617651464487,10.721177143600713,2.0905209033295145,1,-1.9749984741211009,-2.8049983978271555,-0.16749858856201882,1.6800003051757741,-6.520000457763679,2,-0.12337941303116462,-1.1085328168201791,45.77000045776367,-1.0555568801044903,45.52000045776367,-1.0898897594595898,44.7400016784668,-0.12337941303116462
5888,2008-01-31,47.290000915527344,48.0,45.5,46.08000183105469,3308900.0,0.02182372867050031,-1.1097021964260996,2.0508453754889104,69.24855532116118,58.17786328418759,-2.8432744617044463,-4.617074028418379,-2.5198543706848398,-1.0086360785373785,29.57954171180762,2.5,0.22764214747229516,4.106000709533689,-0.49429401634533576,8.706295435412713,1.8058533465941764,6.406148072473201,-3.579519882736207,82.76700804512458,12.45627977445821,2.300147362939514,1,-2.780000686645508,-3.6100006103515625,-1.1775007247924805,0.6699981689453125,-9.020000457763672,3,-0.1685345964560181,-2.0752810786199767,46.27999877929688,-1.1085328168201791,45.77000045776367,-1.0555568801044903,45.52000045776367,-0.1685345964560181
5889,2008-02-01,46.97000122070313,47.52999877929688,46.13000106811523,47.5099983215332,1609800.0,-0.006766751715564956,3.8275948251480796,-0.4462789333972211,68.22324150252173,61.231812380206186,-1.880786058265457,-4.246212549307998,-2.147207604141677,-0.6304815602667091,29.63212071973964,1.3999977111816548,0.825762161117531,3.6155010223388757,-1.286354733470553,8.517356778148304,1.164573144434165,6.0664289002435865,-2.7447779118469313,73.72450866287032,-0.12311559773489478,2.4509278779047143,2,-2.460000991821296,-3.290000915527351,-0.9825010299682688,0.9899978637695241,-5.95000076293946,4,-0.13221210853264198,-1.1097021964260996,47.290000915527344,-2.0752810786199767,46.27999877929688,-1.1085328168201791,45.77000045776367,-0.13221210853264198
5890,2008-02-04,45.97999954223633,46.91999816894531,45.72000122070313,46.9000015258789,1812400.0,-0.02107731855945616,1.500005960493832,1.7037165240857133,61.0089003573817,63.37395282245449,-0.5627475870234591,-3.0361991274744184,-1.1036940681907197,0.40452495507504693,28.676136257137014,1.25,1.3096398233011044,2.3869993209838896,-2.5396333146311107,7.31363195659889,-0.07631699682361415,4.850315638791393,-1.3018030304428692,29.61668259447378,-39.826803855962204,2.4633163178075015,2,-0.8299999237060547,-2.299999237060547,-0.09999942779541016,1.9799995422363281,-4.979999542236328,0,-0.10765552005698631,3.8275948251480796,46.97000122070313,-1.1097021964260996,47.290000915527344,-2.0752810786199767,46.27999877929688,-0.10765552005698631
5891,2008-02-05,44.86999893188477,45.93999862670898,44.66999816894531,44.90999984741211,2121200.0,-0.024140944354119287,-4.772697322790924,0.043479162261108074,59.73270962327815,63.09199502771271,0.9899773125131333,-1.7463816473633855,0.05092481197109322,1.5698191999015094,27.143876339638368,1.3100013732910156,1.8427421891832267,1.1059988021850629,-3.7442660414748445,5.95626364584497,-1.3191336196448873,3.531131224015013,3.1300010681152273,6.006025614589991,-60.67809717485366,2.4251324218299524,2,0.8200016021728445,-1.1899986267089915,0.7200012207031179,3.0900001525878835,-3.809997558593757,1,-0.06752838982449261,1.500005960493832,45.97999954223633,3.8275948251480796,46.97000122070313,-1.1097021964260996,47.290000915527344,-0.06752838982449261
5892,2008-02-06,44.47999954223633,45.72000122070313,44.38999938964844,45.099998474121094,1562400.0,-0.008691762846718243,-2.3250077486112284,15.49961853900714,56.08877925097371,63.52216025512604,1.06037618733248,-1.0992833143845075,0.477094962138338,2.0020690266134977,25.6393305813745,1.3300018310546946,2.1765129729873607,0.5169994354248075,-4.089883664301169,5.123882535150784,-1.7864421144381808,2.820440985287796,3.4534004211425753,2.493078597544223,-59.33157307681857,2.30344154986299,2,1.460000991821289,-0.7999992370605469,1.0900001525878906,3.479999542236328,-4.779998779296875,2,-0.09554856213441232,-4.772697322790924,44.86999893188477,1.500005960493832,45.97999954223633,3.8275948251480796,46.97000122070313,-0.09554856213441232
5893,2008-02-07,46.0099983215332,46.56000137329102,44.11000061035156,44.11000061035156,2169300.0,0.03439745492452295,-1.5789512782262916,-3.0645177168382256,62.672806806862674,63.70989388046219,-0.23574814756003803,-2.3139594428118,-0.9685497460416457,0.5140662225544048,23.788188363035562,2.4500007629394602,2.620452044901427,1.771498298645021,-2.617263530707241,6.160260127997283,-0.4228826160311101,3.965879213321152,1.7816656188964828,55.55551837525029,-8.53599226894569,2.1943809146761297,2,0.030002593994140625,-2.329998016357422,-0.4399986267089844,1.9500007629394531,-6.739997863769531,3,-0.13584003973055847,-2.3250077486112284,44.47999954223633,-4.772697322790924,44.86999893188477,1.500005960493832,45.97999954223633,-0.13584003973055847
5894,2008-02-08,43.599998474121094,45.75,43.25,45.47999954223633,2947100.0,-0.05237991600369618,1.0661140089125127,-0.9894754383393599,50.251819132533086,62.376578866267124,2.2300499136041125,0.3477847805523169,1.4676234888931106,2.966525473026934,22.110158421901026,2.759998321533203,2.319880237815717,-0.78700141906738,-4.85060675803733,3.27660391990257,-2.818804088552355,1.244801250417595,3.970765666503908,9.536747922184295,-48.44066949938718,2.031802669484973,2,2.0250015258789062,0.0800018310546875,1.7125005722045898,4.3600006103515625,-1.80999755859375,4,-0.12224766520395769,-1.5789512782262916,46.0099983215332,-2.3250077486112284,44.47999954223633,-4.772697322790924,44.86999893188477,-0.12224766520395769
5895,2008-02-11,44.79999923706055,44.900001525878906,43.36000061035156,43.61000061035156,1834200.0,0.02752295424165485,1.215823547330953,-0.6329776333063464,55.71975944231507,61.17189521036868,1.024962137003655,-0.5471175256098348,0.26443627336562514,1.7882908994283326,20.804446796458688,1.5400009155273438,2.4368568473681123,0.20149936676025249,-3.4444833627701,3.847482096290605,-1.6214919980049274,2.0244907315254324,2.4251037723144577,46.82775208396469,-9.837471624119466,1.8229913647651772,2,0.8250007629394531,-1.1199989318847656,0.44750022888183594,3.1599998474121094,-3.7199974060058594,0,-0.08437497418905959,1.0661140089125127,43.599998474121094,-1.5789512782262916,46.0099983215332,-2.3250077486112284,44.47999954223633,-0.08437497418905959
5896,2008-02-12,40.95000076293945,42.43000030517578,40.599998474121094,42.34000015258789,5510300.0,-0.08593746740370933,1.3312129767765073,-1.168068061971271,32.15909283023251,57.2339626963622,4.6034429058531146,3.3717930095518795,4.080952367598833,5.62495563275241,19.948020062452454,4.200000762939453,2.2633738963526753,-3.5824991226196303,-7.447188640118782,0.282190394879521,-5.5148438813692024,-1.6501543638700582,5.957094005685548,5.872518767853376,-44.103873605667445,1.9323447587495748,2,3.3499984741210938,2.729999542236328,3.4749984741210938,6.314998626708984,3.200000762939453,1,0.001220982567253115,1.215823547330953,44.79999923706055,1.0661140089125127,43.599998474121094,-1.5789512782262916,46.0099983215332,0.001220982567253115
5897,2008-02-13,40.91999816894531,41.84000015258789,39.86999893188477,41.5,3339700.0,-0.0007326640643506854,2.1269807630592497,0.41726768757890115,38.346876885057185,53.800442870128414,4.238942090657112,3.5358236955061244,4.002286420867954,5.65792044393887,19.17893134074363,1.970001220703118,1.9800341611813224,-3.5825016021728544,-7.553506639464054,0.38850343511834495,-5.568004120818458,-1.5969990835272512,5.356386970229295,15.695050132744468,-32.76083385208786,1.9855025186455997,2,2.780000686645515,2.7600021362304688,3.230001449584961,6.070001602172852,4.5,2,0.0034213883335887374,1.3312129767765073,40.95000076293945,1.215823547330953,44.79999923706055,1.0661140089125127,43.599998474121094,0.0034213883335887374
5898,2008-02-14,40.18999862670898,40.75,39.83000183105469,40.63000106811523,2546200.0,-0.017839676806005844,1.705875753121823,0.7586225040119965,34.94373637337678,50.102720078001205,4.309033515628521,4.308739626092219,4.643520180676468,6.379162846174971,18.93316769577974,1.089996337890625,1.558447405649055,-4.199501037597663,-8.52887970308474,0.12987762788941382,-6.364190370341198,-2.0348117048541283,5.317620167590853,6.08102883448063,-39.63422344195085,2.164689332743538,2,3.1850013732910227,3.490001678466804,3.9550018310546946,6.795001983642585,5.75,3,-0.012192034847293809,2.1269807630592497,40.91999816894531,1.3312129767765073,40.95000076293945,1.215823547330953,44.79999923706055,-0.012192034847293809
5899,2008-02-15,41.36000061035156,41.560001373291016,40.11000061035156,40.43999862670898,3711500.0,0.029111769684536437,1.1969650118053006,-2.090901997503137,36.58064895613913,47.38846992230759,2.525108340273107,3.287605183362004,3.3887807495389097,5.201050789205354,18.611496435335212,1.4500007629394531,1.059747567537407,-3.0169990539550753,-7.381469064959781,1.3474709570496302,-5.1992340594574245,-0.8347640484527261,3.352751809093945,30.17749253237226,-12.133681077564571,2.182235005502352,2,1.835000991821289,2.3199996948242188,2.2299985885620117,5.07499885559082,2.979999542236328,4,-0.050531917837177365,1.705875753121823,40.18999862670898,2.1269807630592497,40.91999816894531,1.3312129767765073,40.95000076293945,-0.050531917837177365
5900,2008-02-19,40.47999954223633,42.33000183105469,40.18000030517578,41.86999893188477,1989400.0,-0.021276621255537087,-1.1608078732368987,-1.5108656441641437,33.60198600694734,44.48505618715972,2.8417265115210952,4.141293626839065,4.131774176885784,6.0565652693587,18.512541320278714,2.1500015258789062,0.3618576838096459,-3.74550018310547,-8.434944471997945,0.9439441057870042,-6.090222327551707,-1.400778038659233,3.5491677948344673,24.999926640394147,-13.772497317280664,2.344722144446237,2,2.7150020599365234,3.4350013732910156,2.9200010299682617,5.940000534057617,4.430000305175781,1,0.032361694370183436,1.1969650118053006,41.36000061035156,1.705875753121823,40.18999862670898,2.1269807630592497,40.91999816894531,0.032361694370183436
5901,2008-02-20,41.61000061035156,41.77000045776367,40.43999862670898,40.5099983215332,2477600.0,0.027915046464765947,-1.1451613399413514,-0.7913689005982725,36.059713307980964,42.259604415716076,1.341764830557885,3.082710214672268,2.865077578571075,4.901374398178994,18.206136908771708,1.3300018310546946,-0.32486282309486114,-2.5604991912841797,-7.349528548039622,2.2285301654712626,-4.955013869661904,-0.165984512906455,1.831283555876979,71.199951171875,35.59232690768602,2.394514678377722,2,1.585000991821289,2.3050003051757812,1.734999656677246,4.809999465942383,2.3899993896484375,2,-0.012737293235343672,-1.1608078732368987,40.47999954223633,1.1969650118053006,41.36000061035156,1.705875753121823,40.18999862670898,-0.012737293235343672
5902,2008-02-21,40.56999969482422,41.900001525878906,40.47999954223633,40.47999954223633,1892800.0,-0.0249940134648452,-30.55554613656593,0.08181815029182374,29.976166107950903,38.626644338059215,1.9766735020755988,3.7926279028210814,3.7338145451363687,5.898226212939576,17.77366751194188,1.4200019836425781,-0.8464533791182731,-3.267500114440921,-8.086881878950116,1.5518816500682746,-5.677190996695522,-0.8578092321863195,2.3657049444799867,29.599914550781246,-0.04061478337872515,2.409690882254599,2,2.220001220703125,3.345001220703125,2.647500991821289,5.850000381469727,4.6100006103515625,3,0.08824258954853814,-1.1451613399413514,41.61000061035156,-1.1608078732368987,40.47999954223633,1.1969650118053006,41.36000061035156,0.08824258954853814
5903,2008-02-22,40.83000183105469,41.459999084472656,39.709999084472656,40.68000030517578,1982200.0,0.006408729065473517,1.482276487871393,1.6666807951511042,31.638767524897048,36.55852749276632,1.0109264026470726,3.4304905246170705,3.3049400336774113,5.59215703030673,17.4914358391615,1.75,-1.2978332613796155,-2.830998039245607,-7.825196468056667,2.1632003895654535,-5.328097253651137,-0.3338988248400767,1.6709044150945829,42.748151620953436,17.912134521355792,2.497099214405529,2,1.4749984741210938,3.0249977111816406,2.0699987411499023,5.589998245239258,6.729999542236335,4,0.11241724545795995,-30.55554613656593,40.56999969482422,-1.1451613399413514,41.61000061035156,-1.1608078732368987,40.47999954223633,0.11241724545795995
5904,2008-02-25,41.22999954223633,41.38999938964844,40.13999938964844,41.13000106811523,1458700.0,0.009796661602826884,4.952406902815622,0.66664971262911,35.27588790422064,34.286986210755835,0.2675229776765278,2.9028817033677896,2.798165824265368,5.1337398055287125,17.193952016085305,1.25,-1.6628970552169022,-2.25550022125244,-7.335991229191528,2.824990786686648,-4.795745725221984,0.284745282717104,0.8243615580446857,58.0152238293114,32.38834951457735,2.540245503969545,2,-0.15999984741210938,2.625,1.600001335144043,5.190000534057617,6.029998779296875,0,0.11423718498099156,1.482276487871393,40.83000183105469,-30.55554613656593,40.56999969482422,-1.1451613399413514,41.61000061035156,0.11423718498099156
5905,2008-02-26,41.5,41.77000045776367,40.36999893188477,41.040000915527344,1517200.0,0.006548640814004303,1.8000030517577983,4.60006103608726,38.97973221282561,35.04483503104396,-0.5808974076831319,2.441445219111074,2.3942778401710925,4.801346949187078,16.781615555180693,1.4000015258788991,-2.326192415261289,-1.7844997406005874,-6.844125132186292,3.2751256509851174,-4.314312436393443,0.7453129551922686,-1.7900009155273438,81.73511050416656,51.411082378821924,2.5298126957928537,2,-0.4799995422363281,2.354999542236328,1.1825008392333984,4.920000076293945,5.799999237060547,1,0.06843373861657565,4.952406902815622,41.22999954223633,1.482276487871393,40.83000183105469,-30.55554613656593,40.56999969482422,0.06843373861657565
5906,2008-02-27,41.709999084472656,42.20000076293945,40.90999984741211,41.36999893188477,1382900.0,0.005060218902955604,-1.0476232285097533,0.7391322375731688,40.83388601405152,35.32116937870999,-0.7506973655341724,2.0149953812935024,2.060387091233906,4.537367110289068,15.769205235946027,1.2900009155273438,-2.576781105285974,-1.3715005874633803,-6.336138724139744,3.593137549212983,-3.8538196558015656,1.110818480874805,-1.9587999725341803,80.3212309973818,44.55686730042688,2.4823190683381826,2,-0.6899986267089844,2.145000457763672,0.965001106262207,4.710000991821289,6.130001068115234,2,0.0767202309560997,1.8000030517577983,41.5,4.952406902815622,41.22999954223633,1.482276487871393,40.83000183105469,0.0767202309560997
5907,2008-02-28,40.56999969482422,41.58000183105469,39.90999984741211,40.959999084472656,1874500.0,-0.027331561128535853,1.0490760503257694,-1.1470565135926818,31.52175011616424,34.94094868346416,0.37373600018041486,2.8514792298981746,3.0961553331665783,5.616687676365281,14.682682516624066,1.7999992370605469,-3.1040806469659614,-2.2260000228881864,-7.071470665428734,2.619470619652361,-4.64873534415846,0.19673529838208736,-0.7208485168457059,34.5381538409686,1.2244767186681145,2.422735321270275,2,0.4500007629394531,3.2849998474121094,1.9975004196166992,5.850000381469727,6.270000457763672,3,0.08454523862403107,-1.0476232285097533,41.709999084472656,1.8000030517577983,41.5,4.952406902815622,41.22999954223633,0.08454523862403107
5908,2008-02-29,39.31999969482422,40.84000015258789,39.2400016784668,40.83000183105469,2696400.0,-0.030810944279091812,1.0915029420564475,3.871806408701436,34.2182996246632,34.67846542441128,1.6621403263553276,3.6614988850153907,4.252974564610042,6.765072147389276,13.192085533764834,1.5999984741210938,-2.876431184010059,-3.0774999618530288,-7.671174462200689,1.5161745384946315,-5.374337212026859,-0.7806627116791987,2.8800010681152344,2.7026365236756167,-32.22990997460089,2.2968372501738314,2,1.4650020599365234,4.30000114440918,4.155000686645508,6.005001068115234,7.709999084472663,4,0.14903358738130734,1.0490760503257694,40.56999969482422,-1.0476232285097533,41.709999084472656,1.8000030517577983,41.5,0.14903358738130734
5909,2008-03-03,40.7599983215332,41.02000045776367,39.5,40.79999923706055,2244400.0,0.03662254928497699,5.333290948104586,0.02649063505777616,35.362318760455864,34.87405795257889,0.14313283704663604,1.8260297142596613,2.7410545024207877,5.233035283625185,11.570955107894495,1.7000007629394531,-2.7834195308107184,-1.3270011901855483,-5.432945507267128,2.7789431268960314,-3.379973348726338,0.7259709683552416,1.3808024597167972,51.351253824364065,17.182974871904804,2.0529721585407903,3,-0.039997100830078125,2.8600025177001953,3.0100021362304688,3.375001907348633,4.730003356933594,0,0.16683030745282013,1.0915029420564475,39.31999969482422,1.0490760503257694,40.56999969482422,-1.0476232285097533,41.709999084472656,0.16683030745282013
5910,2008-03-04,41.02999877929688,41.27000045776367,39.88999938964844,40.58000183105469,2336900.0,0.006624152818500928,1.967743258652797,-11.249666221629017,50.39137953494313,36.466465311130236,-0.04542230066650177,1.2291948668762913,2.4004648487867044,4.840496285745168,10.159182471033105,1.3800010681152344,-2.5517037135622616,-0.8095006942748952,-4.50347515986936,2.88447377131957,-2.6564879270721278,1.0374865385223373,1.0527860198974537,60.47289373229604,21.786628939090967,1.8469872327972325,3,-0.3099975585937571,2.5900020599365163,2.835000991821282,3.105001449584954,5.110000610351555,1,0.15184011034823341,5.333290948104586,40.7599983215332,1.0915029420564475,39.31999969482422,1.0490760503257694,40.56999969482422,0.15184011034823341
5911,2008-03-05,41.84000015258789,42.22999954223633,41.13999938964844,41.27999877929688,1960300.0,0.019741686507183775,-1.5952379871117752,1.244455935709164,54.18182574815723,39.15598304893094,-0.9156585145682072,0.19031198576367103,1.4981722186888362,3.9257929135609686,9.300609379204468,1.200000762939446,-2.4023835096583923,0.15200061798095987,-3.256129092236563,3.5601303281984826,-1.5520642371278015,1.8560654730897213,-2.5999984741210938,86.95653283321214,43.488175177507486,1.7040648551087632,3,-1.1049995422363281,1.7800006866455078,2.0500001907348633,2.2950000762939453,3.5,2,0.1304971095736227,1.967743258652797,41.02999877929688,5.333290948104586,40.7599983215332,1.0915029420564475,39.31999969482422,0.1304971095736227
5912,2008-03-06,40.22999954223633,41.84000015258789,40.13000106811523,41.43999862670898,1942800.0,-0.03847993796558291,-1.4255374409531756,-2.160707352129769,50.16835395238441,41.21482598531843,0.7163757087376155,1.5447901211232136,2.975927675221058,5.443180171902725,8.848368176981433,1.7099990844726634,-2.147453742899444,-1.245499992370604,-4.444193097640138,1.95319311289893,-2.8448465450053675,0.3538465602641594,-0.9301979064941435,33.1103201030862,-14.464043097469307,1.5993465526347657,3,0.5050010681152344,3.3900012969970703,3.660000801086426,3.905000686645508,4.930000305175781,3,0.1891623340030626,-1.5952379871117752,41.84000015258789,1.967743258652797,41.02999877929688,5.333290948104586,40.7599983215332,0.1891623340030626
5913,2008-03-07,39.7599983215332,41.22000122070313,39.2599983215332,40.0,2223000.0,-0.011682854239401186,-2.1612907195309274,0.19834864467802155,42.844357338052006,42.05576703352191,1.1383443071938828,1.6048296331198486,3.2971137499102454,5.806675811948146,8.080568227635053,1.960002899169929,-2.0222317891370665,-1.403001213073729,-3.875094665424548,1.06909223927709,-2.6390479392491386,-0.1669544868983195,2.470001220703125,16.835009915639993,-31.57922546288443,1.2360467261754087,3,0.9750022888183594,3.8600025177001953,4.130002021789551,4.375001907348633,6.150001525878906,4,0.1780684640326129,-1.4255374409531756,40.22999954223633,-1.5952379871117752,41.84000015258789,1.967743258652797,41.02999877929688,0.1780684640326129
5914,2008-03-10,38.27000045776367,39.9900016784668,38.15999984741211,39.25,2228000.0,-0.03747479694843392,-2.0500011126193285,4.083302868950171,40.62765516174768,42.23886958340214,2.4186585423171465,2.819606217274014,4.621138182268652,7.192557570708736,8.152391046359773,1.8300018310546875,-1.7256795933642621,-2.6264991760253906,-5.141232794279517,-0.11176555777126396,-3.883865985152454,-1.3691323668983273,3.900599060058596,2.702717901710147,-46.6626274828712,1.257366809127064,3,1.9249992370605469,4.57499885559082,5.824999809265137,5.864999771118164,9.3499984741211,0,0.2288998750130955,-2.1612907195309274,39.7599983215332,-1.4255374409531756,40.22999954223633,-1.5952379871117752,41.84000015258789,0.2288998750130955
5915,2008-03-11,41.02000045776367,41.02000045776367,38.41999816894531,38.41999816894531,2701800.0,0.07185785124395316,1.0,-2.653064799280657,47.800148548466424,43.012898753892685,-0.4543717948626238,-0.24042864571957523,1.775284926242719,4.362796194464352,7.956044135503965,2.75,-1.4081128718576608,0.3125007629394503,-1.4105307346741043,2.035532260553005,-0.5490149858673234,1.174016511746224,0.9901750732421917,70.27029053561353,22.689221704612166,0.8615157488067761,3,-0.8250007629394531,1.519998550415039,3.0749998092651367,3.114999771118164,5.529998779296875,1,0.10897126208727537,-2.0500011126193285,38.27000045776367,-2.1612907195309274,39.7599983215332,-1.4255374409531756,40.22999954223633,0.10897126208727537
5916,2008-03-12,41.0,41.88999938964844,40.68999862670898,41.040000915527344,2224800.0,-0.0004875781945508084,-2.6363457714892853,-0.015384953966914866,51.735271696361174,45.258845596136794,-0.6098034026927834,-0.22818971617964223,1.678525381151772,4.297798083588205,7.7354290260506415,1.2000007629394602,-1.1978448226308487,0.2900003433227525,-1.4346569369082474,2.0146576235537523,-0.5723282967927474,1.1523289834382524,-2.8400001525878906,76.1394236226947,25.198100573622824,0.8623286401154991,3,-0.8050003051757812,1.3600006103515625,3.4149999618530273,3.135000228881836,7.650001525878899,2,0.1253658387719132,1.0,41.02000045776367,-2.0500011126193285,38.27000045776367,-2.1612907195309274,39.7599983215332,0.1253658387719132
5917,2008-03-13,41.060001373291016,41.709999084472656,39.56999969482422,40.18000030517578,2424600.0,0.001463448129049194,-1.038092435463567,-21.999523173755485,50.943394455075605,47.11718946618261,-0.6626759318233297,-0.2921429328259251,1.5351932267979507,4.14158616405205,7.339820744644304,2.1399993896484375,-1.0892944711331438,0.3430015563964872,-1.3863746481059778,2.072377760898952,-0.5216865458547488,1.2076896586477233,-2.8254015350341817,77.7480397260372,24.705789612942645,0.8646881022512328,3,-0.8650016784667969,1.2999992370605469,3.6249990463256836,3.0749988555908203,5.750000000000007,3,0.10423766770940635,-2.6363457714892853,41.0,1.0,41.02000045776367,-2.0500011126193285,38.27000045776367,0.10423766770940635
5918,2008-03-14,39.70000076293945,41.38999938964844,39.34000015258789,41.38999938964844,2532500.0,-0.03312227386422406,1.426036571464687,-1.9204506539163455,44.18251482220032,48.097211250820884,0.8458462324345888,1.0848888774170646,2.8327047118196234,5.433694567338122,6.944906180099264,2.049999237060547,-1.0714835814300017,-0.9924991607665987,-2.766615794640032,0.7816174731068344,-1.8795574777033153,-0.10544084382988217,-1.3922929336547867,41.28689288267401,-10.66669313211527,0.8870583169367176,3,0.4949989318847656,2.6599998474121094,5.109999656677246,4.434999465942383,6.579998016357429,4,0.13753146044192643,-1.038092435463567,41.060001373291016,-2.6363457714892853,41.0,1.0,41.02000045776367,0.13753146044192643
5919,2008-03-17,39.27000045776367,40.02999877929688,38.88999938964844,38.93999862670898,2268700.0,-0.010831241735823616,-4.302318979436168,-0.19526751432770276,41.62284255390372,47.12292936403873,1.164749246374818,1.4232543851758308,3.1916742155159312,5.769620307322995,7.172399775201788,1.1399993896484446,-0.8151383428904779,-1.3179994583129897,-3.1710265253081005,0.5350276086821211,-2.244512991810545,-0.3914859248154343,-0.890646797271728,24.495734576315904,-22.71205096291957,0.9265135334975537,3,0.9249992370605469,2.684999465942383,5.590000152587891,4.864999771118164,7.069999694824219,0,0.16908579863119688,1.426036571464687,39.70000076293945,-1.038092435463567,41.060001373291016,-2.6363457714892853,41.0,0.16908579863119688
5920,2008-03-18,41.790000915527344,41.88000106811523,39.349998474121094,40.0,2465400.0,0.06417113390344942,1.5685289606989719,5.424215101493386,50.256087762443556,46.68673625451499,-1.381373857512564,-1.0472658739287937,0.7042202688771795,3.1695632508117484,7.476628293709016,2.6100006103515554,-0.4605588535563996,1.1365009307861342,-0.791544513609395,3.0645463751816635,0.17247820858837315,2.1005236529838953,-3.340434340452269,96.66671752929688,51.43143476860068,0.9640227221977635,3,-1.7650012969970703,-0.26000022888183594,2.862499237060547,2.344999313354492,5.099998474121094,1,0.13950700858183662,-4.302318979436168,39.27000045776367,1.426036571464687,39.70000076293945,-1.038092435463567,41.060001373291016,0.13950700858183662
5921,2008-03-19,41.08000183105469,42.43000030517578,41.08000183105469,42.0,2193100.0,-0.01698968817703117,-1.934785132602458,-0.5139651946347056,51.67874277241806,46.85455723451872,-0.8834186569953033,-0.3994909363918566,1.4314494964619797,3.7991948029331297,7.784512609082024,1.3499984741210938,-0.22887269416113298,0.45300178527831747,-1.4338179736182042,2.339821544174839,-0.49040809416994335,1.3964116647265783,-2.5616265996881467,61.86445974633348,14.645023751180801,0.9434098794482604,3,-0.7850017547607422,-0.7850017547607422,3.572498321533203,3.0549983978271484,5.619998931884766,2,0.13315475078364725,1.5685289606989719,41.790000915527344,-4.302318979436168,39.27000045776367,1.426036571464687,39.70000076293945,0.13315475078364725
5922,2008-03-20,44.150001525878906,44.150001525878906,41.0,41.310001373291016,3163000.0,0.07473221903567273,1.2183108145318466,-3.086962831506145,64.19753446346436,49.227132470675656,-3.7312729783858742,-3.3597924864430695,-1.5546650927074879,0.6642668766459252,8.515698709960567,3.1500015258789062,-0.19052868475834117,3.344001388549806,0.8868789146642087,5.801123862435404,2.115440151607004,4.572562625492608,-5.475161291559999,100.0,45.20179154047036,1.2285612369427994,3,-2.9950008392333984,-2.9950008392333984,-0.1600017547607422,-0.015001296997070312,3.1399993896484375,3,0.10192525129047336,-1.934785132602458,41.08000183105469,1.5685289606989719,41.790000915527344,-4.302318979436168,39.27000045776367,0.10192525129047336
5923,2008-03-24,45.41999816894531,45.84000015258789,43.709999084472656,44.0,3561400.0,0.028765494885022447,-1.1300010681152344,0.49999932839840483,63.83610393464273,51.80584900099733,-4.597435520508014,-4.498950297897139,-2.7242896290073944,-0.6682433310535174,9.051915263967757,2.1300010681152344,-0.2302778518989399,4.384498214721681,1.175534126066772,7.59346230337659,2.7800161703942265,5.988980259049136,-6.416648257132806,93.95680665414861,37.12299171205874,1.6044820443274543,3,-3.289999008178711,-3.4199981689453125,-1.7299985885620117,-1.2849979400634766,1.9300003051757812,0,0.030603330259402872,1.2183108145318466,44.150001525878906,-1.934785132602458,41.08000183105469,1.5685289606989719,41.790000915527344,0.030603330259402872
5924,2008-03-25,45.93999862670898,46.27999877929688,44.88000106811523,45.54999923706055,1983600.0,0.011448711552771496,1.6168188980869385,0.27464781165041785,64.36512522988069,53.64640196559892,-4.375120870025086,-4.899180677988774,-3.139997038021612,-1.2523600133917014,9.679882499064233,1.3999977111816548,-0.07051873305277923,4.668998718261712,0.7805553129981888,8.557442123525234,2.7247770156299467,6.613220420893477,-6.389716695634441,95.09379310800362,37.12080162380779,1.9442217026317616,3,-3.354999542236321,-3.719999313354485,-2.4124984741210866,-1.8049983978271413,0.6500015258789134,1,0.0074009613137042685,-1.1300010681152344,45.41999816894531,1.2183108145318466,44.150001525878906,-1.934785132602458,41.08000183105469,0.0074009613137042685
5925,2008-03-26,44.34000015258789,45.9900016784668,43.81999969482422,45.63999938964844,2325200.0,-0.034828004395952794,1.1699978447001558,-3.33333659376351,56.99105252804806,54.23037761356413,-2.5196195272997386,-3.241711594102405,-1.4502130209345623,0.273727108103877,10.388782361189577,2.170001983642578,0.21288714899819183,2.9270002365112333,-1.1969478963999336,7.0509483694224,0.8650261700556499,4.988974302966817,-4.116746536691117,63.25759327225955,8.581075501515691,2.0619740664555843,3,-1.7550010681152344,-2.1200008392333984,-0.9024991989135742,-0.2049999237060547,4.0600013732910085,2,0.0451059989426561,1.6168188980869385,45.93999862670898,-1.1300010681152344,45.41999816894531,1.2183108145318466,44.150001525878906,0.0451059989426561
5926,2008-03-27,44.90999984741211,45.63999938964844,43.86999893188477,44.349998474121094,2224300.0,0.012855202816027811,-1.3289472693552034,-0.4307705399560429,63.89549086375276,55.66949943675048,-2.7677132594240916,-3.7520529494184416,-1.9767570336063187,-0.3909318650033953,11.369663550842187,1.7700004577636648,0.6989241027281068,3.3369998931884766,-1.0737955651713023,7.747795351548255,1.1316021640085907,5.542397622368362,-4.081071715175327,74.05304453371086,15.960813463058749,2.2053977291798885,3,-2.325000762939453,-2.690000534057617,-1.3549985885620117,-0.7749996185302734,4.040000915527344,3,0.044088166309589116,1.1699978447001558,44.34000015258789,1.6168188980869385,45.93999862670898,-1.1300010681152344,45.41999816894531,0.044088166309589116
5927,2008-03-28,44.0,45.59000015258789,43.86000061035156,45.45000076293945,1955800.0,-0.02026274438886566,1.0,-2.5892807269705247,62.268526950247995,57.67905633986688,-1.5609701010403114,-2.710899825050049,-1.0088013789210635,0.4460986099817674,11.794992670933505,1.7299995422363281,0.8917290925655621,2.255500030517581,-2.2566561428418765,6.7676562038770385,-0.0005780561621477887,4.51157811719731,-2.625964803057208,11.284083656172506,-49.87773049934253,2.256078086679729,3,-1.4150009155273438,-1.7800006866455078,-0.44499874114990234,0.13500022888183594,4.180000305175781,4,0.06136365370316943,-1.3289472693552034,44.90999984741211,1.1699978447001558,44.34000015258789,1.6168188980869385,45.93999862670898,0.06136365370316943
5928,2008-03-31,45.18000030517578,45.29999923706055,43.810001373291016,44.86000061035156,2345000.0,0.02681818875399511,4.321444141689374,-0.22068932858732626,70.35946052934162,60.87201389269332,-2.1030424040706635,-3.614701457683772,-2.1459205234442393,-0.8285330275599421,11.811052678343664,1.4899978637695312,1.0726632611637967,3.14250030517578,-1.4667663095746093,7.751766919926169,0.8378669978005817,5.447133612550978,-3.3153687499975817,55.465602050980934,-12.55012326662559,2.304633307375195,3,-2.365001678466797,-2.960000991821289,-1.8274993896484375,-1.0450000762939453,3.799999237060547,0,0.046702093760496055,1.0,44.0,-1.3289472693552034,44.90999984741211,1.1699978447001558,44.34000015258789,0.046702093760496055
5929,2008-04-01,47.56000137329102,47.61000061035156,44.83000183105469,45.22999954223633,3351300.0,0.05267819946965768,1.2880645515768983,7.281262665999116,69.69879974905727,63.03231522453928,-3.55755650736414,-5.754161678336224,-4.427420635273926,-3.2789498929382646,12.336341735982332,2.779998779296875,1.347268298261696,5.182501220703131,0.002186908919767916,10.362815532486493,2.5923440648114493,7.772658376594812,-5.253833095700955,98.68423033949827,29.675027257158234,2.5901571558916805,4,-3.2550010681152415,-4.675001144409187,-4.480001449584968,-3.425001144409187,-0.6200027465820455,1,-0.004415536019893085,4.321444141689374,45.18000030517578,1.0,44.0,-1.3289472693552034,44.90999984741211,-0.004415536019893085
5930,2008-04-02,47.2599983215332,47.7599983215332,45.88000106811523,46.63999938964844,2906700.0,-0.006307885683247583,1.3209857937754548,0.2660937530697639,68.54264788335163,64.90608245908746,-2.6820860923887153,-5.231724936987163,-4.091623788865505,-3.1062699913424794,13.112697403372223,1.8799972534179759,1.869860334852973,4.570998191833496,-1.0024681104172473,10.14446449408424,1.7842650407081209,7.357731342958871,-4.317370164011756,87.3417623721834,18.43992753166343,2.7867331511253726,4,-2.8799991607666016,-4.299999237060547,-4.79749870300293,-3.1499977111816406,0.050003051757819605,2,-0.014176855538313493,1.2880645515768983,47.56000137329102,4.321444141689374,45.18000030517578,1.0,44.0,-0.014176855538313493
5931,2008-04-03,47.29999923706055,47.9900016784668,46.90999984741211,47.63999938964844,2425300.0,0.0008464011203555,1.0769171517545693,-0.5483882876286693,68.5053310731743,65.38472652683302,-1.9522991923090274,-5.103354830806893,-4.068837792818648,-3.1711869470151157,14.675393713870283,1.0800018310546875,2.5299890801996554,4.337999153137204,-1.5843347353665038,10.260333041640912,1.3768322088853466,7.299166097389062,-3.6829392565774555,83.49276576482849,15.060955908836704,2.9611669442518544,4,-1.4499988555908203,-4.224998474121094,-4.862499237060547,-3.1899986267089844,-0.3699989318847656,3,0.02325586271799507,1.3209857937754548,47.2599983215332,1.2880645515768983,47.56000137329102,4.321444141689374,45.18000030517578,0.02325586271799507
5932,2008-04-04,47.84000015258789,48.33000183105469,46.95000076293945,47.66999816894531,2192500.0,0.01141651002616162,1.3999907120845732,-0.5000056098464024,75.37406148701837,66.66672181043029,-2.13873990027961,-5.3165857626866995,-4.684197826975733,-3.743435741704836,15.707490177013275,1.3800010681152344,2.9265639397405607,4.497500038146974,-1.6590050539616072,10.654005130255555,1.419247492092687,7.575752584201261,-3.5232695004274035,89.15925599907501,16.579407803365,3.0782525460542893,4,-1.769998550415039,-4.594999313354492,-5.402500152587891,-3.979999542236328,0.11999893188476562,4,0.023202353821303534,1.0769171517545693,47.29999923706055,1.3209857937754548,47.2599983215332,1.2880645515768983,47.56000137329102,0.023202353821303534
5933,2008-04-07,46.84000015258789,48.290000915527344,46.77000045776367,48.290000915527344,2137400.0,-0.020903009966773745,1.0965512524039158,-8.529316728374285,72.78747566723898,67.60253852569234,-1.0237925834610166,-3.9621133110379034,-3.6802079756321007,-2.7476562704011442,16.213708659935776,1.5200004577636719,3.372641713629953,3.1434999465942397,-2.959631296900369,9.246631190088848,0.09193432484693886,6.1950655683415405,-1.8008806882264494,57.428523472377236,-20.35650187514989,3.051565621747303,4,-0.7699985504150391,-3.594999313354492,-4.402500152587891,-3.1599998474121094,0.5499992370605469,0,0.028608030491516834,1.3999907120845732,47.84000015258789,1.0769171517545693,47.29999923706055,1.3209857937754548,47.2599983215332,0.028608030491516834
5934,2008-04-08,47.02999877929688,48.13999938964844,46.0,46.4000015258789,2156300.0,0.004056332751708913,-1.9930055006322258,-0.4344806358176305,68.34733302416831,68.86434746970569,-1.165477065191439,-3.6492862649878575,-3.876177132714936,-2.9390570445969146,15.932399876207976,2.1399993896484375,3.358037856028865,2.895498657226568,-2.8124355588916643,8.6034328733448,0.04153154916745194,5.749465765285684,-1.3985204889306573,46.93866747216484,-27.28238220868566,2.8539671080591162,4,-0.9599971771240305,-3.7849979400634837,-4.827497482299812,-3.4099979400634837,0.6100006103515554,1,0.04146291332241869,1.0965512524039158,46.84000015258789,1.3999907120845732,47.84000015258789,1.0769171517545693,47.29999923706055,0.04146291332241869
5935,2008-04-09,45.4900016784668,47.88000106811523,45.15999984741211,47.88000106811523,1882700.0,-0.03274499555181809,1.2761522304013968,-3.7936663639114987,64.5929873680729,68.94184708129681,0.6200027144136726,-1.8522007730172447,-2.3853141016254114,-1.431306310840668,16.19836454979398,2.720001220703118,3.2269390034703918,1.1320014953613295,-4.4100989536619934,6.6741019443846525,-1.639048729150332,3.903051719872991,2.8400001525878906,10.410145885003196,-62.67339973397103,2.771050224511662,4,0.5799999237060547,-2.2450008392333984,-3.320000648498535,-1.8700008392333984,2.4399986267089844,2,0.03187506913037885,-1.9930055006322258,47.02999877929688,1.0965512524039158,46.84000015258789,1.3999907120845732,47.84000015258789,0.03187506913037885
5936,2008-04-10,46.13999938964844,46.5,45.13000106811523,46.18000030517578,1550400.0,0.014288803851359777,3.0294068148414306,0.01673678901366912,57.8408143314838,68.44987901254524,0.18196435089660667,-2.210723525844088,-3.08596537070909,-2.089500480042176,17.069628832634262,1.3699989318847727,3.052286386405754,1.5249992370605483,-3.835166586074749,6.885165060195845,-1.1550836745070967,4.205082148628193,2.1266024017334004,31.562440022840647,-36.54180782782494,2.6800829115676486,4,-0.06999778747558594,-2.894998550415039,-3.969998359680176,-2.519998550415039,1.0499992370605398,3,0.025357650609442173,1.2761522304013968,45.4900016784668,-1.9930055006322258,47.02999877929688,1.0965512524039158,46.84000015258789,0.025357650609442173
5937,2008-04-11,45.34000015258789,46.18000030517578,45.20000076293945,45.4900016784668,2147900.0,-0.01733851858784441,-3.5581341707918597,3.7499523173755485,49.672675804668735,66.15134737647047,1.332118436701883,-1.1316576299260817,-2.363401404865357,-1.2986007271047058,17.358280041169685,0.9799995422363281,3.1306371162643387,0.5110000610351548,-4.586899053126757,5.608899175197067,-2.0379494960458047,3.0599496181161143,2.8011376098632823,6.645540968764356,-55.7848238252939,2.5489495570809573,4,1.2400016784667969,-2.094999313354492,-3.16249942779541,-1.7199993133544922,1.7700004577636719,4,0.03506837554558628,3.0294068148414306,46.13999938964844,1.2761522304013968,45.4900016784668,-1.9930055006322258,47.02999877929688,0.03506837554558628
5938,2008-04-14,45.15999984741211,45.72000122070313,44.97999954223633,45.040000915527344,919800.0,-0.003970011128584194,-5.166637526821962,-0.7999847413661564,46.717176095842724,63.59783363722441,1.6863176364779662,-0.549824431720559,-2.297084906903436,-1.1189393636523306,17.478614677925158,0.740001678466804,3.035003764028268,0.05799980163574503,-4.431944056216594,4.547943659488084,-2.1869721272904243,2.3029717305619144,2.8606924472656274,5.696212464161762,-50.429495443141356,2.2449719289261703,4,1.4950008392333984,-1.914999008178711,-2.982499122619629,-1.539999008178711,1.5499992370605469,0,0.0620017547945364,-3.5581341707918597,45.34000015258789,3.0294068148414306,46.13999938964844,1.2761522304013968,45.4900016784668,0.0620017547945364
5939,2008-04-15,45.90999984741211,46.0099983215332,45.0,45.209999084472656,1045600.0,0.01660761741661032,1.2444464224406495,5.833391613949201,57.116953166717835,62.32831200204288,0.7572880907922794,-0.8188492367780071,-3.1440814375119146,-1.8562982580386915,17.42740025510202,1.0099983215332031,3.0624750566910564,0.4759998321533203,-3.0838418308483284,4.035841495154969,-1.303920999347504,2.2559206636541447,1.9282508821191442,32.068959166975866,-22.198120019363678,1.7799208315008233,4,0.7450008392333984,-2.664999008178711,-3.732499122619629,-2.289999008178711,-0.3400001525878906,1,0.03223697554248095,-5.166637526821962,45.15999984741211,-3.5581341707918597,45.34000015258789,3.0294068148414306,46.13999938964844,0.03223697554248095
5940,2008-04-16,47.61999893188477,47.790000915527344,46.0099983215332,46.36000061035156,1795400.0,0.037246767374342626,1.2250000596045596,1.799995640350744,61.13393382173167,61.509267862993696,-1.0016039871351126,-2.18153334079215,-4.901290976172447,-3.537995862952563,18.95575718060342,1.8800010681152344,2.8886798569846164,1.8944990158081154,-1.3497562516782509,5.138754283294482,0.2723713820649323,3.5166266495512986,-2.6399993896484446,93.9501103003566,40.44316984334303,1.6221276337431818,4,-0.9649982452392649,-4.244998931884773,-6.099999427795417,-4.539999008178718,-1.9399986267089915,2,0.0004200012224333527,1.2444464224406495,45.90999984741211,-5.166637526821962,45.15999984741211,-3.5581341707918597,45.34000015258789,0.0004200012224333527
5941,2008-04-17,46.54999923706055,47.84000015258789,45.97999954223633,47.84000015258789,1319800.0,-0.022469544704415978,1.8837198299060225,-1.0238116142548708,60.34063117316652,59.83888671701016,-0.054959426551668855,-0.7175106576774368,-3.8561244906732597,-2.4441923165642976,20.611990946232638,1.8600006103515625,2.526128043679506,0.5509994506835909,-1.8594063345116325,2.9614052358788143,-0.6542034419140208,1.7562023432812026,-1.5499992370605469,54.89508250948339,-3.7894807072758425,1.2052028925976117,4,0.08500099182128906,-2.9399986267089844,-5.182499885559082,-3.469999313354492,-2.279998779296875,3,0.029645565858926082,1.2250000596045596,47.61999893188477,1.2444464224406495,45.90999984741211,-5.166637526821962,45.15999984741211,0.029645565858926082
5942,2008-04-18,48.6500015258789,48.72000122070313,47.65999984741211,47.84000015258789,2308800.0,0.04511283186330206,1.2315800463384774,-0.6279075956778568,63.094344229068334,58.76187211276897,-2.266306199903532,-2.5962075009478838,-5.944497016173862,-4.510332717315897,21.590373769549608,2.1700019836425852,2.2381537808284193,2.426001739501949,-0.0952461507596567,4.947249629763554,1.165377794371146,3.6866256846327516,-3.5364015197753815,98.12835124574252,37.4240489532735,1.260623945130801,4,-1.8000011444091726,-4.845001220703118,-7.3725013732910085,-5.5700016021728445,-3.1599998474121023,4,-0.030010336143428185,1.8837198299060225,46.54999923706055,1.2250000596045596,47.61999893188477,1.2444464224406495,45.90999984741211,-0.030010336143428185
5943,2008-04-21,46.81000137329102,48.709999084472656,46.599998474121094,47.349998474121094,2214100.0,-0.037821173584323686,-3.3958213296564,-0.6666619571718513,47.04956705734052,56.395453672010326,-0.48166064050410995,-0.6816826646224214,-4.1633322622027436,-2.6321366676222695,21.556696822566707,2.1100006103515625,1.8895659752869278,0.5165014266967844,-1.9880063284197504,3.0210091818133193,-0.735752450861483,1.768755304255052,-1.48001729431153,48.65593492866939,-6.94491304064163,1.2522538775582661,4,0.03999900817870383,-3.0050010681152415,-5.532501220703132,-3.730001449584968,-1.0,0,0.0064088705032963045,1.2315800463384774,48.6500015258789,1.8837198299060225,46.54999923706055,1.2250000596045596,47.61999893188477,0.0064088705032963045
5944,2008-04-22,46.27999877929688,46.79999923706055,45.72000122070313,46.7400016784668,1394000.0,-0.011322422098807072,2.7241438277329193,0.8518617941889114,46.21329348438439,54.35326546271161,-0.07736987926899275,-0.1316519490751844,-3.6218434168099805,-2.0824397865850486,21.107893342068895,1.0900001525878906,1.3453708891983567,-0.030501174926747865,-2.529515498362642,2.468513148509146,-1.2800083366446984,1.2190059867912026,-0.746613671813968,18.666585286458336,-31.559390200768185,1.2495071617179474,4,0.5700016021728445,-2.474998474121101,-5.0024986267089915,-3.1999988555908274,0.7800025939941406,1,0.009291277366414441,-3.3958213296564,46.81000137329102,1.2315800463384774,48.6500015258789,1.8837198299060225,46.54999923706055,0.009291277366414441
5945,2008-04-23,46.34000015258789,47.11000061035156,45.97000122070313,46.68999862670898,1340200.0,0.0012964860603636996,-1.0917490270739567,0.7608614527270731,46.29629956678458,53.07054159996724,-0.004603269556113787,-0.035980574411475175,-3.708110025795378,-2.143913359490618,21.371644318548327,1.1399993896484304,0.8862040793796808,-0.07049980163574077,-2.3912118334761416,2.25021223020466,-1.2308558175559412,1.0898562142844597,-0.6199989318847585,20.66663106282528,-24.304082341580788,1.1603560159201995,4,0.5100002288818359,-2.3050003051757812,-5.265000343322754,-3.260000228881836,0.7400016784667969,2,-0.0166163240230518,2.7241438277329193,46.27999877929688,-3.3958213296564,46.81000137329102,1.2315800463384774,48.6500015258789,-0.0166163240230518
5946,2008-04-24,46.88999938964844,47.27000045776367,45.04999923706055,46.349998474121094,1825800.0,0.011868779353679582,2.415378475767926,-1.5428664850136553,46.337698716502636,52.69998859017101,-0.4883859426018091,-0.4532772942931018,-4.154409044584966,-2.6850162943876796,21.416266292314088,2.220001220703125,0.5508124716293636,0.3804994583129897,-1.837346572061648,2.5983454886876274,-0.7284235568743327,1.489422473500312,1.8300018310546946,50.136216840995715,10.310776583168668,1.1089230151873204,4,-0.03999900817871094,-2.029998779296875,-6.112499237060547,-3.809999465942383,-0.5999984741210938,3,-0.025805056520000313,-1.0917490270739567,46.34000015258789,2.7241438277329193,46.27999877929688,-3.3958213296564,46.81000137329102,-0.025805056520000313
5947,2008-04-25,46.70000076293945,47.099998474121094,45.77000045776367,46.77999877929688,1465100.0,-0.00405200744683587,2.694452244586554,-0.14814422356915088,49.42434442712075,53.00078507142414,-0.09519422125907084,-0.05336610287585586,-3.8598127051313824,-2.5238603111234994,21.46989844085375,1.3299980163574219,0.3687987707825897,0.05550079345702841,-1.8217141242283006,1.9327157111423574,-0.8831066653856325,0.9941082522996894,1.9466004180908243,45.08201078329496,7.17411714964814,0.9386074588426644,4,0.15999984741210938,-1.8400001525878906,-6.405000686645508,-3.6200008392333984,-0.3800010681152344,4,-0.05203426692669777,2.415378475767926,46.88999938964844,-1.0917490270739567,46.34000015258789,2.7241438277329193,46.27999877929688,-0.05203426692669777
5948,2008-04-28,47.290000915527344,47.54999923706055,46.9000015258789,46.959999084472656,1687200.0,0.012633836037452717,-1.8888983079583006,-4.125125172857389,51.03504055242656,52.32501700316954,-0.39256165856014746,-0.5029729387997719,-4.312669045758952,-3.124396358706001,21.659240079878412,0.8499984741210938,0.3024503410719319,0.5400009155273438,-1.2244433745009218,2.3044452055556093,-0.342221229486789,1.4222230605414765,1.2846682266235376,89.60006713867188,50.65196673113937,0.8822221450141325,4,-0.4050006866455078,-1.0750007629394531,-6.135000228881836,-4.210000991821289,-0.09000015258789062,0,-0.038062998566564366,2.694452244586554,46.70000076293945,2.415378475767926,46.88999938964844,-1.0917490270739567,46.34000015258789,-0.038062998566564366
5949,2008-04-29,47.349998474121094,47.52000045776367,46.63000106811523,47.08000183105469,1218000.0,0.0012687155303914288,1.9180278660229866,0.8181671059323993,58.39348884768925,52.020523117164835,-0.2534693619924724,-0.6108275061121162,-4.26971643884189,-3.1985199734888283,20.74037556249928,0.8899993896484446,0.4341442552819643,0.6104986190795927,-1.1360584894383834,2.3570557275975688,-0.26277993517939535,1.4837771733385807,1.1541772699279775,91.99996948242188,47.39961133438216,0.8732785542589874,4,-0.4649982452392578,-1.0849971771240234,-5.284998893737793,-4.269998550415039,0.7000007629394531,1,-0.0325236990592882,-1.8888983079583006,47.290000915527344,2.694452244586554,46.70000076293945,2.415378475767926,46.88999938964844,-0.0325236990592882
5950,2008-04-30,46.59000015258789,47.70000076293945,46.43999862670898,47.38000106811523,2211300.0,-0.01605065144719231,-1.3119221104648142,-2.9259656955550897,52.010727516379504,51.09497826641072,0.3856096888287226,0.1016123165496623,-3.3851071842985547,-2.47716940772397,19.660195263357643,1.2600021362304759,0.6213988157940662,-0.11599979400634908,-1.8461461135465882,1.61414652553389,-0.9810729537764686,0.7490733657637705,1.8450920613214095,58.11320863359062,11.37356673400982,0.8650731597701206,4,0.2950000762939453,-0.3249988555908203,-4.187500953674316,-3.510000228881836,-1.0099983215332031,2,0.010088027885035933,1.9180278660229866,47.349998474121094,-1.8888983079583006,47.290000915527344,2.694452244586554,46.70000076293945,0.010088027885035933
5951,2008-05-01,48.4000015258789,48.599998474121094,46.20000076293945,46.72999954223633,2800700.0,0.038849567876433566,1.3188429834309123,-2.1139241117560243,62.54098845053573,51.033494291018215,-1.2676818969491421,-1.7093958717884803,-5.083324928261526,-4.32063566477823,18.63244666847882,2.3999977111816406,0.6662455182461429,1.6390014648437443,-0.23463759521883532,3.512640524906324,0.702181934812451,2.5758209948750377,-3.3500022888183523,92.93296507325411,39.42299449784228,0.9368195300312913,5,-1.5200023651122976,-2.135000228881829,-5.997502326965325,-5.3200016021728445,-2.0800018310546804,3,-0.027272720107631043,-1.3119221104648142,46.59000015258789,1.9180278660229866,47.349998474121094,-1.8888983079583006,47.290000915527344,-0.027272720107631043
5952,2008-05-02,48.95000076293945,49.91999816894531,48.16999816894531,48.66999816894531,1970100.0,0.011363620242170303,-1.734369458641911,0.16766602479321924,65.07558077780982,53.03638470440369,-1.9787362881622386,-2.289348965307319,-5.47931729306552,-4.910981279445494,17.670254725059948,1.75,0.5297311691625453,2.13350067138672,0.06922490376616253,4.197776439007278,1.1013627875764413,3.165638555196999,-3.8290015411376928,73.92478273130465,13.77322003991194,1.032137883810278,5,-1.4650020599365234,-2.085000991821289,-6.547501564025879,-5.870000839233398,-2.700000762939453,4,-0.054341160489338014,1.3188429834309123,48.4000015258789,-1.3119221104648142,46.59000015258789,1.9180278660229866,47.349998474121094,-0.054341160489338014
5953,2008-05-05,48.18000030517578,49.2599983215332,47.90999984741211,48.47000122070313,2306400.0,-0.015730346185135247,-2.2530011949627724,-1.0357079603820365,59.01509305103969,54.4588068784765,-1.1107744336834457,-1.4902159219539257,-4.5694640759067155,-4.184777272959344,16.72665096770483,1.3499984741210938,0.4645681580376646,1.2965002059936523,-0.856082779604705,3.4490831915920097,0.22020871319447366,2.372791698792831,-2.867041125488278,53.22583126105571,-10.045156871927524,1.0762914927991774,5,-0.6950016021728516,-1.3150005340576172,-5.777501106262207,-5.100000381469727,-4.189998626708984,0,-0.0386052428096757,-1.734369458641911,48.95000076293945,1.3188429834309123,48.4000015258789,-1.3119221104648142,46.59000015258789,-0.0386052428096757
5954,2008-05-06,48.97999954223633,49.36999893188477,47.41999816894531,48.45000076293945,2116500.0,0.01660438422568067,1.9771059497740082,-1.8275762279339742,55.82192026891,55.517209178712655,-1.6623113166348489,-2.252101985323627,-5.230326126255235,-4.994187733644878,16.203140978860525,1.9500007629394602,0.19826199487115304,1.9989994049072237,-0.34927597904425056,4.347274788858698,0.8248617129314866,3.173137096882961,-3.482758802978509,74.73120209193222,14.707199144161784,1.1741376919757374,5,-1.4950008392333984,-1.6049995422363281,-6.46250057220459,-5.899999618530273,-5.110000610351555,1,-0.03634133923913063,-2.2530011949627724,48.18000030517578,-1.734369458641911,48.95000076293945,1.3188429834309123,48.4000015258789,-0.03634133923913063
5955,2008-05-07,46.93999862670898,49.27999877929688,46.88999938964844,48.75,1736700.0,-0.04164967200067493,-1.5026173618670122,-3.4151047964530563,51.54149937788777,56.09540925219989,0.5271894087996927,-0.10319182806406246,-3.0807285589602316,-2.989447494481375,16.126518335999272,2.3899993896484446,0.27606272286267597,-0.11350135803223083,-2.3550641228856506,2.128061406821189,-1.2342827404589372,1.0072800243944755,-1.265847590263661,19.89242956392423,-39.09575324304364,1.1207813824267094,5,0.9050006866455149,0.510000228881843,-3.3449983596801687,-3.8599987030029226,-2.759998321533196,2,0.023647222897871467,1.9771059497740082,48.97999954223633,-2.2530011949627724,48.18000030517578,-1.734369458641911,48.95000076293945,0.023647222897871467
5956,2008-05-08,47.31000137329102,49.43000030517578,47.09000015258789,47.63000106811523,2620000.0,0.00788246181097052,-5.15787782964413,0.17679527736620843,43.864469280339385,55.47764534700196,0.24923948299964138,-0.4016389227649526,-3.341345477905122,-3.3878078601384374,16.10140823708452,2.490001678466804,0.4257617011560768,0.19800128936768147,-2.0038989249065438,2.3999015036419067,-0.9029488177694276,1.2989513965047905,-1.4660164515457055,13.861457189763247,-38.516138441043225,1.1009501071371122,5,0.7499980926513601,0.13999748229979758,-3.640002250671394,-4.230001449584968,-3.2000007629394602,3,-0.03656731118196521,-1.5026173618670122,46.93999862670898,1.9771059497740082,48.97999954223633,-2.2530011949627724,48.18000030517578,-0.03656731118196521
5957,2008-05-09,46.93000030517578,47.20000076293945,45.77000045776367,46.61000061035156,2067400.0,-0.008032150857847364,2.325579744859034,-1.0000000000000444,50.63424363165516,55.43311235580514,0.7434820676290457,0.10918661712065614,-2.817367718581515,-3.0210980907804057,15.77651278863369,1.5400009155273509,0.5731323902163723,-0.2614997863769517,-2.3029887563124447,1.7799891835585413,-1.2822442713446947,0.7592446985907912,2.9899978637695312,31.693986223314052,-20.28050906904169,1.020744484967746,5,0.9149990081787109,0.5199985504150391,-2.4674997329711914,-3.8500003814697266,-3.3600006103515625,4,-0.012998095171209423,-5.15787782964413,47.31000137329102,-1.5026173618670122,46.93999862670898,1.9771059497740082,48.97999954223633,-0.012998095171209423
5958,2008-05-12,47.959999084472656,48.0,46.6500015258789,46.91999816894531,1432400.0,0.02194755535050108,1.4107056491440921,3.250005960470162,58.433737246998554,55.437584400172845,-0.20281052177674042,-0.738132154650124,-3.648155242010361,-4.044802015333573,15.74891371268052,1.3499984741211009,0.7150848939817962,0.6284990310668945,-1.1992441526693796,2.4562422148031686,-0.2853725608012425,1.5423706229350316,1.8769991302490254,59.83603054676288,3.497600780752947,0.913871591868136,5,-0.11499977111816406,-0.5100002288818359,-3.3024978637695312,-4.714998245239258,-5.469997406005859,0,-0.03565469385144915,2.325579744859034,46.93000030517578,-5.15787782964413,47.31000137329102,-1.5026173618670122,46.93999862670898,-0.03565469385144915
5959,2008-05-13,47.38999938964844,48.0,46.59000015258789,48.0,1556300.0,-0.011884897950483087,3.62294569377392,-0.5865385320764406,55.014324246433134,55.7713173701788,0.41734868626065236,-0.054356435460888974,-2.9278829951323218,-3.468564637649038,15.524699084573246,1.4099998474121094,0.8179620210565446,-0.015500640869142046,-1.7163551534442405,1.6853538717059564,-0.8659278971566877,0.8349266154184036,2.3656588699340872,44.262267743814924,-15.903154766192365,0.8504272562875481,5,0.4549999237060547,0.05999946594238281,-2.7324981689453125,-4.144998550415039,-3.220001220703125,1,-0.0717450465281988,1.4107056491440921,47.959999084472656,2.325579744859034,46.93000030517578,-5.15787782964413,47.31000137329102,-0.0717450465281988
5960,2008-05-14,47.63999938964844,48.31999969482422,47.1500015258789,47.65999984741211,1295800.0,0.0052753746195364215,-1.3400052643022893,0.0327876028716512,53.68731629810007,54.78757601990817,0.37096532212544986,-0.31914389810636123,-3.0303113801978867,-3.7109695354832652,14.387308826181561,1.1699981689453196,0.8652176901369657,0.23349933624267294,-1.4679096165050538,1.9349082889903997,-0.6172051401311904,1.0842038126165363,2.0359457138977106,51.09286912148352,-9.913996957777066,0.8507044763738645,5,0.2049999237060547,-0.1900005340576172,-2.9824981689453125,-4.394998550415039,-4.739997863769531,2,-0.07913519114323997,3.62294569377392,47.38999938964844,1.4107056491440921,47.959999084472656,2.325579744859034,46.93000030517578,-0.07913519114323997
5961,2008-05-15,47.93000030517578,48.09000015258789,47.06999969482422,47.290000915527344,1311700.0,0.006087340874113334,1.125002980235081,-31.999237078008775,55.98831298642493,53.77787959864318,0.008139482362082617,-0.5275030147781266,-3.1924409981575366,-4.006301709188946,13.14131558437574,1.0200004577636719,0.8190251969570852,0.4545001983642578,-1.2122333063108783,2.121233703039394,-0.37886655397331026,1.2878669507018259,1.6678259054547198,84.70590171242559,20.78887807627079,0.8333667523375683,5,-0.3299999237060547,-0.48000144958496094,-3.2724990844726562,-4.684999465942383,-4.8899993896484375,3,-0.07823909818742592,-1.3400052643022893,47.63999938964844,3.62294569377392,47.38999938964844,1.4107056491440921,47.959999084472656,-0.07823909818742592
5962,2008-05-16,47.18999862670898,48.18000030517578,46.65999984741211,48.18000030517578,2013400.0,-0.015439217061446464,2.07070278934815,-1.5468790978232474,49.520142659399916,52.72288511068321,0.527726220367839,0.1027802647501872,-2.278627404482144,-3.2855687514159015,11.287397904684921,1.5200004577636719,0.9052861783890407,-0.21250133514404723,-1.7880366542024078,1.3630339839143133,-1.0002689946732275,0.575266324385133,2.33127106886419,34.682001900733646,-24.91282264887071,0.7877676595291808,5,0.4100017547607493,0.26000022888184304,-2.5324974060058523,-3.944997787475579,-4.0,4,-0.06526802513221885,1.125002980235081,47.93000030517578,-1.3400052643022893,47.63999938964844,3.62294569377392,47.38999938964844,-0.06526802513221885
5963,2008-05-19,47.11000061035156,48.290000915527344,46.77999877929688,47.18999862670898,1292700.0,-0.0016952324366489302,-3.081077597983429,0.08080594012861282,48.85058521242451,51.948292326629264,0.49168955720450924,0.21756027294839697,-2.007011569418033,-3.2296517529502466,10.255222386602838,1.5100021362304616,0.6909430348526016,-0.30749931335449077,-1.8648912721767843,1.2498926454678028,-1.0861952927656375,0.471196666056656,2.336243700465417,30.057837881938397,-24.387138140732077,0.7786959794111464,5,0.48999977111816406,0.3399982452392578,-2.1974992752075195,-3.864999771118164,-3.220001220703125,0,-0.07514330014144588,2.07070278934815,47.18999862670898,1.125002980235081,47.93000030517578,-1.3400052643022893,47.63999938964844,-0.07514330014144588
5964,2008-05-20,46.709999084472656,47.52999877929688,46.47999954223633,46.540000915527344,1355200.0,-0.00849079857135504,-6.241351187814103,-2.125029803061559,50.59523246366105,51.843151558381855,0.5987990946575081,0.6866320664504002,-1.368055099615205,-2.8547049581540094,9.748845771064083,1.049999237060554,0.3616021207792599,-0.7290008544921847,-2.2311666389886824,0.7731649300043131,-1.4800837467404335,0.02208203775606421,2.662720349283255,12.499974084939202,-39.76745806031594,0.7510828922482495,5,0.8900012969970703,0.75,-1.7599983215332031,-3.464998245239258,-4.3600006103515625,1,-0.09034462617681083,-3.081077597983429,47.11000061035156,2.07070278934815,47.18999862670898,1.125002980235081,47.93000030517578,-0.09034462617681083
5965,2008-05-21,45.56999969482422,47.27999877929688,45.36999893188477,46.84000015258789,1812900.0,-0.024405896210505262,-1.2874222499377737,-7.470671393950274,34.96280164879188,50.85407737709879,1.7031295570528613,1.8614233280601908,-0.08607520827094106,-1.7260460645333353,9.28235741964008,1.9099998474121094,0.13544980032067144,-1.8305002212524428,-3.4831918731008713,-0.17780856940401435,-2.656846047176657,-1.0041543953282286,3.7306653594118444,6.84933654359899,-38.61049438006607,0.8263458259242146,5,1.2749996185302734,1.914999008178711,-0.6199989318847656,-2.3249988555908203,-2.720001220703125,2,-0.030721999895863883,-6.241351187814103,46.709999084472656,-3.081077597983429,47.11000061035156,2.07070278934815,47.18999862670898,-0.030721999895863883
5966,2008-05-22,45.68000030517578,46.13999938964844,45.290000915527344,45.86000061035156,1136700.0,0.0024138821831956037,1.297299805140577,0.14173247267386152,31.772582931344473,48.758337299286495,1.4947911463044363,1.7456237450360277,-0.049244996667553664,-1.8561236291809564,9.479412242363116,0.8499984741210938,-0.11350503342878682,-1.6599996566772433,-3.4722622315197427,0.15226291816525617,-2.5661309440984965,-0.75386836925599,3.4634381041662294,12.999979654947916,-27.66708143356182,0.9061312874212509,5,1.125,1.8049983978271484,-0.6649999618530273,-2.434999465942383,-2.6800003051757812,3,-0.06085811647820605,-1.2874222499377737,45.56999969482422,-6.241351187814103,46.709999084472656,-3.081077597983429,47.11000061035156,-0.06085811647820605
5967,2008-05-23,44.27000045776367,45.29999923706055,44.0,45.20000076293945,1597400.0,-0.030866896628552576,1.3008891979663901,5.166659602424448,29.656617861587335,45.56087958979636,2.780152413260936,3.124431020256573,1.492294365217603,-0.4571994470535117,9.986396277046117,1.6800003051757812,-0.20080144363892316,-2.9484994888305636,-5.211262457423601,-0.6857365202375263,-4.079880973127082,-1.817118004534045,4.642231701949456,6.293715621048588,-31.430441484809695,1.1313814842965175,5,1.8899993896484375,2.6899986267089844,0.8524999618530273,-1.0249996185302734,-1.7600021362304688,4,-0.027784041778129764,1.297299805140577,45.68000030517578,-1.2874222499377737,45.56999969482422,-6.241351187814103,46.709999084472656,-0.027784041778129764
5968,2008-05-27,45.4900016784668,45.4900016784668,44.0099983215332,44.29999923706055,1332300.0,0.027558193089857408,1.4873954967430887,-1.2795720977546616,32.60221518529988,43.07064524967044,1.3107784325637937,1.8579206772075523,0.4645648319720408,-1.662293642749006,10.178432201645586,1.4800033569335938,-0.18656753724260966,-1.638498306274414,-4.028875999789584,0.7518793872407556,-2.8336871530319954,-0.44330945951683276,3.029251908469277,42.20969387314011,8.788013014048161,1.1951888467575835,5,0.6699981689453125,1.4699974060058594,-0.16250133514404297,-2.0500011444091797,-4.640003204345703,1,-0.05056062798183081,1.3008891979663901,44.27000045776367,1.297299805140577,45.68000030517578,-1.2874222499377737,45.56999969482422,-0.05056062798183081
5969,2008-05-28,45.81000137329102,45.9900016784668,45.2400016784668,45.52000045776367,1261700.0,0.007034506111607941,1.3076868903834642,0.2436977483715503,43.20098346598323,41.90549715721302,0.8304133653092336,1.493189336589296,0.3583817906111264,-1.966491886426759,10.429544120475958,0.75,-0.2313775444384376,-1.2414987564086815,-3.7000755232621643,1.2170780104448014,-2.470787139835423,-0.012210372981940054,2.3477119266901667,55.1829892351065,19.22170636239212,1.229288383426741,5,0.33499908447264914,1.1499977111816335,-0.4825010299682688,-2.3700008392334055,-4.000000000000007,2,-0.041912288279520094,1.4873954967430887,45.4900016784668,1.3008891979663901,44.27000045776367,1.297299805140577,45.68000030517578,-0.041912288279520094
5970,2008-05-29,47.06000137329102,47.41999816894531,45.61000061035156,45.84000015258789,1948400.0,0.02728661782422037,-1.154758606909142,4.2068874799399385,48.63982625905731,41.08899863194995,-0.5705062534557612,0.2953487257962095,-0.7401075864312858,-3.1557384907640014,10.50208274993016,1.80999755859375,-0.4297894893704992,-0.01499881744383913,-2.463968252589808,2.43397061770213,-1.2394835350168236,1.2094859001291454,0.7650948626916687,89.47377226914396,48.62194270707688,1.2244847175729845,5,-0.9150009155273509,-0.10000228881836648,-1.7325010299682688,-3.6200008392334055,-5.1200027465820455,3,-0.10008505656022137,1.3076868903834642,45.81000137329102,1.4873954967430887,45.4900016784668,1.3008891979663901,44.27000045776367,-0.10008505656022137
5971,2008-05-30,47.08000183105469,47.38999938964844,46.5099983215332,47.1500015258789,1246600.0,0.00042499909009818815,2.200030517832124,-0.05737674162642904,50.849385587618784,41.23669229064094,-0.8088142346844052,0.1806487010328084,-0.5823522988726495,-3.118084613200459,9.989652687679971,0.8800010681152344,-0.5583439712453853,0.07100162506103658,-2.297438686348954,2.4394419364710274,-1.1132185306439624,1.2552217807660355,0.4390867060493875,90.05858128878835,46.063518518609726,1.1842201557049967,5,-0.9350013732910156,-0.12000274658203125,-1.6375017166137695,-3.6400012969970703,-2.910003662109375,4,-0.0898471366274124,-1.154758606909142,47.06000137329102,1.3076868903834642,45.81000137329102,1.4873954967430887,45.4900016784668,-0.0898471366274124
5972,2008-06-02,46.290000915527344,47.1500015258789,45.95000076293945,46.93999862670898,1356200.0,-0.01677996781653157,1.242984723435372,9.285722070845528,40.27940979244326,40.284339466198574,-0.17869536286213616,0.8022849315432197,0.28091901278261133,-2.259269057462589,8.785087897225779,1.200000762939446,-0.7179664501266956,-0.5859992980957003,-2.7884317822557563,1.6164331860643557,-1.6872155401757283,0.5152169439843277,1.1299972534179688,66.86224915008317,23.843568470486204,1.1012162420800287,6,-0.5250015258789062,0.6699981689453125,-0.4350004196166992,-2.8500003814697266,-3.1500015258789062,0,-0.07107368439095796,2.200030517832124,47.08000183105469,-1.154758606909142,47.06000137329102,1.3076868903834642,45.81000137329102,-0.07107368439095796
5973,2008-06-03,46.31999969482422,47.20000076293945,45.61000061035156,46.7400016784668,1657200.0,0.0006480617563957569,1.3731342858688256,0.6461591732054791,43.35404168206761,39.47976271268819,-0.37162040105630467,0.6596135684545885,0.28510784331952266,-2.2195801352920412,7.817781427187999,1.5900001525878906,-0.9456123479374341,-0.46300048828125284,-2.5893567613062487,1.663355784743743,-1.5261786247937508,0.6001776482312451,-2.3199996948242188,49.541273166011344,6.403958195187322,1.0631781365124984,6,-0.6100006103515625,0.6399993896484375,-0.45999908447265625,-2.8799991607666016,-3.1699981689453125,1,-0.08225391620019251,1.242984723435372,46.290000915527344,2.200030517832124,47.08000183105469,-1.154758606909142,47.06000137329102,-0.08225391620019251
5974,2008-06-04,47.20000076293945,47.77000045776367,45.93999862670898,46.18000030517578,1927500.0,0.018998296068934772,-1.4399962361749228,-2.428561048491839,47.46544690168062,40.868945518564715,-1.312867180972951,-0.3800640518189766,-0.5665387849391692,-3.0261446017384372,7.038683628888616,1.8300018310546946,-1.0282728184290235,0.5060005187988281,-1.36709265987934,2.3790936974769963,-0.4305460705402595,1.4425471081379158,-3.1360007476806615,73.61112337544218,30.17972069923222,0.9365465893390847,6,-1.3150005340576172,-0.24000167846679688,-0.6500005722045898,-3.760000228881836,-5.75,2,-0.13453394462239632,1.3731342858688256,46.31999969482422,1.242984723435372,46.290000915527344,2.200030517832124,47.08000183105469,-0.13453394462239632
5975,2008-06-05,48.04999923706055,48.11999893188477,46.5099983215332,47.0,1986000.0,0.018008441957240384,1.705886501405649,1.0294105547390113,50.649344751551375,42.966363498587704,-1.9825710574189088,-1.2043899705777221,-1.3261405309770282,-3.796060180794889,6.647992020421375,1.6100006103515696,-1.0818944085528415,1.3004989624023438,-0.6666996208292915,3.267697545633979,0.31689967078652614,2.2840982540181614,-3.837759204101559,97.21116567195682,56.563451085861715,0.9835992916158164,6,-1.989999771118164,-1.0900001525878906,-1.4749984741210938,-4.60999870300293,-6.569999694824219,3,-0.12986468184908262,-1.4399962361749228,47.20000076293945,1.3731342858688256,46.31999969482422,1.242984723435372,46.290000915527344,-0.12986468184908262
5976,2008-06-06,45.58000183105469,47.61000061035156,45.58000183105469,46.36000061035156,1975900.0,-0.05140473351143726,-4.205133221174537,-0.7428565200489735,42.66181779235039,44.411385713116935,0.527189448590839,1.190386581002798,1.1890401969738633,-1.28667394178607,6.279495091214596,2.4699974060058594,-1.194550661609341,-1.082998466491702,-3.0979846343998645,0.9319877014164604,-2.0904915504457833,-0.07550538253762085,-1.1332962641601512,0.0,-39.692049280001186,1.0074930839540803,6,0.4849967956542969,1.3799972534179688,0.9949989318847656,-2.1400012969970703,-5.280002593994141,4,-0.0798596546318191,1.705886501405649,48.04999923706055,-1.4399962361749228,47.20000076293945,1.3731342858688256,46.31999969482422,-0.0798596546318191
5977,2008-06-09,46.31999969482422,46.459999084472656,45.58000183105469,45.9900016784668,2617700.0,0.01623514335327103,1.8852520527556642,-0.4230750420595485,46.603606611793616,45.96709587161624,0.12132309096848815,0.4240891033426806,0.5330925804795754,-1.9706046763209883,6.746135468214407,0.8799972534179688,-1.0210485573364352,-0.31250057220459126,-2.328936163317252,1.7039350189080693,-1.320718367760918,0.6957172233517355,-1.6528965260302684,29.13380741764216,-11.290413020704896,1.00821779555633,6,0.3600006103515625,0.6399993896484375,0.2525005340576172,-2.8799991607666016,-3.770000457763672,0,-0.04641626813566557,-4.205133221174537,45.58000183105469,1.705886501405649,48.04999923706055,-1.4399962361749228,47.20000076293945,-0.04641626813566557
5978,2008-06-10,46.25,46.790000915527344,45.709999084472656,46.06999969482422,1847800.0,-0.0015112196736918326,-1.4,0.5454587490029709,47.96460499637773,46.496387152771185,0.34695140725913376,0.37883445521889314,0.650021297297549,-1.859225145687688,6.736871920241108,1.0800018310546875,-0.8190507610442594,-0.29700031280517436,-2.219247235044051,1.6252466094337024,-1.2581237739246092,0.6641231483142604,-1.3757230854206028,26.37791077503015,-16.852387710800283,0.9611234611194376,6,0.6000003814697266,0.4650001525878906,0.9249992370605469,-2.210000991821289,-2.700000762939453,1,-0.06724325644003382,1.8852520527556642,46.31999969482422,-4.205133221174537,45.58000183105469,1.705886501405649,48.04999923706055,-0.06724325644003382
5979,2008-06-11,43.9900016784668,46.29999923706055,43.93000030517578,46.08000183105469,2463400.0,-0.0488648285736909,-1.144792599842234,-11.611092273131861,43.639296559675934,45.94077274172881,2.5944692331899546,2.499187885214134,2.854928550997201,0.442843735296087,7.1995935910831586,2.3699989318847656,-0.5100834392397644,-2.3869987487792983,-4.5779371775385584,-0.19606032002003815,-3.482467963158925,-1.2915295343996718,4.129997253417976,1.4320141517121052,-44.48348564932934,1.0954692143796292,6,2.0349979400634766,2.6899986267089844,3.18499755859375,0.04999732971191406,0.21999740600585938,2,-0.01909525166031245,-1.4,46.25,1.8852520527556642,46.31999969482422,-4.205133221174537,45.58000183105469,-0.01909525166031245
5980,2008-06-12,43.86999893188477,45.22999954223633,43.36000061035156,44.61000061035156,1893800.0,-0.002727955035308982,-1.1250008127913858,0.35406776289011327,42.71922009520483,45.03742102034948,2.4746158248162686,2.4477684889763722,2.9269814035813013,0.5743087938136355,7.587776477181171,1.8699989318847656,-0.3068929199482042,-2.3185014724731374,-4.6929376111696826,0.0559346662234077,-3.5057195418214135,-1.1312834031248613,4.16620002746582,11.99996050666377,-36.50612159144318,1.1872180693482728,6,1.8700008392333913,2.525001525878899,3.560000419616692,0.1700000762939382,-1.7399978637695455,3,-0.05516294114122855,-1.144792599842234,43.9900016784668,-1.4,46.25,1.8852520527556642,46.31999969482422,-0.05516294114122855
5981,2008-06-13,44.18000030517578,44.56999969482422,43.560001373291016,44.0,2042500.0,0.0070663638212604685,1.1041651765491263,-0.24324310391933715,49.602823617188825,46.07335588976566,1.910944980158611,1.9419885851596987,2.5703542100340826,0.2904624497712902,8.060975510427753,1.0099983215332031,-0.26193292195263496,-1.821000099182129,-4.208616125943152,0.5666159275788942,-3.0148081125626405,-0.6271920858016173,3.6691507202148514,23.906694515066384,-28.70222015998896,1.193808013380511,6,1.5599994659423828,2.2150001525878906,3.467498779296875,-0.1400012969970703,-3.8800010681152344,4,-0.06111364292188881,-1.1250008127913858,43.86999893188477,-1.144792599842234,43.9900016784668,-1.4,46.25,-0.06111364292188881
5982,2008-06-16,44.11000061035156,44.43000030517578,43.34000015258789,43.40999984741211,1973900.0,-0.0015844204241894921,-1.5952379871117752,3.8888865341414824,43.22199634643307,46.05868418580627,1.8318279331263412,1.8650326966573658,2.574544851714684,0.31430414052194067,8.936324248235069,1.0900001525878906,-0.37430236038982656,-1.7369998931884751,-4.197903361966517,0.7239035755895671,-2.9674516275774963,-0.506548158799454,3.559584398437508,22.31884891259038,-30.299906765131215,1.23045173438902,6,1.6199989318847656,1.7199993133544922,3.644998550415039,-0.07000160217285156,-5.38999938964843,0,-0.08637500159990696,1.1041651765491263,44.18000030517578,-1.1250008127913858,43.86999893188477,-1.144792599842234,43.9900016784668,-0.08637500159990696
5983,2008-06-17,43.56999969482422,44.31999969482422,43.5,44.11999893188477,1455500.0,-0.012242142553963609,-1.3768154401561266,-0.785712339442302,39.230758791136786,45.143718840190274,2.1687898744099527,2.241131562052999,3.0733429372639733,0.8503640676000757,9.77524129081852,0.8199996948242188,-0.5437041428915563,-2.1000007629394517,-4.684537819380154,0.48453629350125027,-3.3922692911598062,-0.8077322347190972,3.8398102225927815,7.770257208620188,-42.684893866787256,1.2922685282203519,6,2.1599998474121094,2.260000228881836,4.0774993896484375,0.4699993133544922,-7.1100006103515625,1,-0.023410614296718535,-1.5952379871117752,44.11000061035156,1.1041651765491263,44.18000030517578,-1.1250008127913858,43.86999893188477,-0.023410614296718535
5984,2008-06-18,42.4900016784668,43.18999862670898,42.22999954223633,43.13999938964844,3020600.0,-0.024787652603213473,1.560010579480923,1.1818156597007734,27.663726278390158,42.58976123206125,2.8054349523838553,3.1502846072113186,4.092613778500308,1.9140334164675679,11.166290806116228,1.3400001525878906,-0.5840093925287135,-2.968998908996582,-5.866169115249008,-0.0718287027441562,-4.417584012122795,-1.5204138058703691,4.675619653060458,8.666737874348957,-35.330468054677766,1.4485851031262125,6,2.4299983978271484,2.7849979400634766,5.157497406005859,1.549997329711914,-5.350002288818359,2,0.02494698792000616,-1.3768154401561266,43.56999969482422,-1.5952379871117752,44.11000061035156,1.1041651765491263,44.18000030517578,0.02494698792000616
5985,2008-06-19,44.16999816894531,44.27999877929688,42.18999862670898,42.5,2435200.0,0.0395386308334722,1.2116410873303554,-2.5692369991725013,37.76280202381219,42.04542614666812,0.5779593089327832,1.4335232347086588,2.419806061129691,0.21485722776436944,11.578014711118835,2.090000152587905,-0.635205467576526,-1.2190023422241225,-4.171994881059099,1.7339901966108542,-2.695498611641611,0.25749392719336583,2.600773419438667,83.19322074104473,43.162637260531504,1.4764962694174888,6,0.32000160217285156,1.085000991821289,3.4775009155273438,-0.12999916076660156,-9.169998168945312,3,0.0009056127956887927,1.560010579480923,42.4900016784668,-1.3768154401561266,43.56999969482422,-1.5952379871117752,44.11000061035156,0.0009056127956887927
5986,2008-06-20,42.900001525878906,43.84000015258789,42.4900016784668,43.63999938964844,2895700.0,-0.02875247216920429,1.3684196436936997,-0.44311297912193337,36.297482543964634,40.90030125024267,1.595615209854948,2.6188399476955837,3.6614276473540883,1.4541027008172662,11.954484976010676,1.6799964904785156,-0.8409968127222172,-2.349999046325685,-5.500430891293568,0.8004327986421984,-3.9252149688096267,-0.7747831238417433,3.412692766337571,31.696534247951945,-4.7359566842119705,1.5752159224839428,6,1.5899982452392578,2.339998245239258,4.74749755859375,1.1399974822998047,-7.420001983642578,4,-0.01794872798079472,1.2116410873303554,44.16999816894531,1.560010579480923,42.4900016784668,-1.3768154401561266,43.56999969482422,-0.01794872798079472
5987,2008-06-23,43.040000915527344,43.72999954223633,42.52000045776367,43.72000122070313,1829400.0,0.003263388920021093,2.4571553133514987,0.918921984060715,36.85896671734593,39.66634144146137,1.0520535511720368,2.510691812032235,3.5198852860825838,1.275710819776748,11.493808388731996,1.2099990844726562,-1.1755207955755864,-2.1484996795654325,-5.424982137484882,1.127982778354017,-3.7867409085251538,-0.5102584506057113,2.8604238101383856,39.906190731185966,4.9198802267511965,1.6382412289597237,6,1.2049980163574219,2.1999988555908203,4.48499870300293,0.9999980926513672,-7.709999084472656,0,-0.06366174768082544,1.3684196436936997,42.900001525878906,1.2116410873303554,44.16999816894531,1.560010579480923,42.4900016784668,-0.06366174768082544
5988,2008-06-24,43.18999862670898,43.72000122070313,42.13000106811523,42.86999893188477,3074900.0,0.0034850768585257264,1.3043398938522746,-0.4705875753121621,32.93613896294636,38.47710170849142,0.47198119048506015,2.2973342687095553,3.3758586126906707,1.0716762241015303,11.271125147995049,1.5900001525879048,-1.2412059030726255,-1.8835018157959027,-5.274867281316858,1.5078636497250528,-3.579184548556377,-0.1878190830354285,2.3393834890610776,49.30226451316394,18.408529283487972,1.6956827327604778,6,0.490001678466804,2.020002365112312,4.335000991821296,0.8500003814697337,-7.680000305175774,1,-0.1034961229019713,2.4571553133514987,43.040000915527344,1.3684196436936997,42.900001525878906,1.2116410873303554,44.16999816894531,-0.1034961229019713
5989,2008-06-25,43.88999938964844,44.43000030517578,43.13999938964844,43.83000183105469,1998700.0,0.016207473609563205,1.2631607126126005,0.18749254941230598,32.0689461262199,37.29373793415976,-0.27233567912549717,1.52426649420687,2.6659076266048203,0.3262699365504105,11.246985258118743,1.2900009155273438,-1.414325673380148,-1.087500953674315,-4.499719846315486,2.324717938966856,-2.793610399994897,0.6186084926462669,1.23145700040304,76.5216915368426,51.785292524865596,1.7061094463205846,6,-0.5399990081787109,1.2350006103515625,3.635000228881836,0.14999961853027344,-10.130001068115241,2,-0.16928686280474559,1.3043398938522746,43.18999862670898,2.4571553133514987,43.040000915527344,1.3684196436936997,42.900001525878906,-0.16928686280474559
5990,2008-06-26,42.349998474121094,44.13999938964844,42.349998474121094,44.13999938964844,2273300.0,-0.03508774064577813,1.0,-29.834562563580874,34.86407581637094,35.65609928962444,1.1503503144592742,2.838863498497844,4.122731406187711,1.827256835451685,12.376657210211413,1.7900009155273438,-1.6662895671436857,-2.3920017242431655,-5.8488980681968386,1.0648946197105076,-4.120449896220002,-0.663553552266329,2.412483277298037,9.565107781819426,-17.544313680465038,1.7284481719768356,6,0.9300022125244141,2.7750015258789062,5.180001258850098,1.6900005340576172,-7.349998474121094,3,-0.12302241492774413,1.2631607126126005,43.88999938964844,1.3043398938522746,43.18999862670898,2.4571553133514987,43.040000915527344,-0.12302241492774413
5991,2008-06-27,42.849998474121094,43.06999969482422,41.95000076293945,42.349998474121094,2816400.0,0.011806375868125052,1.38297026167132,-0.27932946607052284,33.36527489247152,34.560908016962046,0.49377508715751617,2.114105004110222,3.578143947306536,1.3084777612586578,13.654081600351361,1.1199989318847656,-1.6855723036338617,-1.6805015563964858,-5.051645390111744,1.6906422773187728,-3.3660734732541115,0.0050703604611399555,1.596585595301569,36.29023698811137,9.047058677728085,1.685571916857629,6,0.34000205993652344,2.1850013732910156,4.315000534057617,1.1900005340576172,-6.340000152587891,4,-0.1831971704470896,1.0,42.349998474121094,1.2631607126126005,43.88999938964844,1.3043398938522746,43.18999862670898,-0.1831971704470896
5992,2008-06-30,43.0,43.59000015258789,42.20000076293945,42.650001525878906,2959600.0,0.003500619165004215,-1.2239990234375,0.6999969482421875,34.53852664772502,34.0395488899163,0.1897118606410757,1.7971267572198713,3.3166789884742798,1.1466059421279766,14.57159720372107,1.3899993896484375,-1.6826626020411979,-1.365999984741208,-4.696474353638479,1.9644743841560626,-3.0312371691898434,0.29923719970742724,1.1399993896484375,42.33868672869653,14.36699930118504,1.6652371844486349,6,0.1900005340576172,2.0349998474121094,4.1449995040893555,1.1699981689453125,-8.270000457763672,0,-0.17488373157589931,1.38297026167132,42.849998474121094,1.0,42.349998474121094,1.2631607126126005,43.88999938964844,-0.17488373157589931
5993,2008-07-01,42.5099983215332,42.63999938964844,41.09000015258789,42.31999969482422,3753000.0,-0.011395387871320883,5.8888738185054885,0.5428555858310626,41.533159504141594,35.5805970261109,0.5738905870991502,2.0944405645360433,3.746543016886676,1.5973377638713728,15.527854229306115,1.9099998474121094,-1.8299043942932087,-1.665501594543457,-4.961052167905564,1.6300489788186496,-3.3132768812245104,-0.0177263078624037,1.3234012603759737,42.51491329558991,10.72404796205139,1.647775286681052,7,0.2500019073486328,2.095001220703125,4.05000114440918,1.8950004577636719,-7.759998321533203,1,-0.1689013590678391,-1.2239990234375,43.0,1.38297026167132,42.849998474121094,1.0,42.349998474121094,-0.1689013590678391
5994,2008-07-02,40.849998474121094,42.4900016784668,40.79999923706055,41.61999893188477,2994800.0,-0.03904963333228939,-2.8850678534628287,-4.052663280261848,35.311274625311526,35.308205092944156,2.209102047411811,3.430189814076435,5.342962144722449,3.2464970870721004,17.055892791774312,1.7099990844726562,-1.9472738662723472,-3.0080013275146484,-6.300203678746335,0.2842010237170385,-4.654102503130488,-1.3619001518988085,2.740001678466797,1.496983077135688,-31.442476040570597,1.646101175615843,7,1.7650012969970703,3.6100006103515625,5.710000991821289,3.5550003051757812,-5.099998474121094,2,-0.13072216284098115,5.8888738185054885,42.5099983215332,-1.2239990234375,43.0,1.38297026167132,42.849998474121094,-0.13072216284098115
5995,2008-07-03,41.810001373291016,42.13000106811523,40.81999969482422,41.29999923706055,1695300.0,0.023500683844042136,1.2782602349850556,-0.6623400429029273,39.15828136839133,35.62607162899157,0.9824429122675795,2.08566567583739,4.327288627296525,2.261965387924839,18.636218424524824,1.3100013732910085,-1.9599227187684747,-1.7359985351562486,-4.4950178939643735,1.0230208236518763,-3.1155082145603075,-0.3564888557521897,1.277798614501954,36.200781534136745,2.03121554358934,1.3795096794040607,7,0.8049983978271484,2.6499977111816406,4.742498397827148,2.5949974060058594,-6.650001525878906,3,-0.19253773708078148,-2.8850678534628287,40.849998474121094,5.8888738185054885,42.5099983215332,-1.2239990234375,43.0,-0.19253773708078148
5996,2008-07-07,41.93999862670898,42.86999893188477,41.2599983215332,42.0,2649900.0,0.0031092382001451924,-1.2676033257666421,-0.11764925875508148,40.1273741643847,35.98922801199588,0.7844408152570495,1.759180432466998,4.124252695505298,2.1694197392116976,19.640702362138327,1.6100006103515696,-1.7434321033667146,-1.4240011215210018,-4.096964676324497,1.2489624332824931,-2.7604828989227457,-0.08751934411925788,-1.1399993896484304,40.860179769258494,4.977119046742089,1.3364817774017463,7,0.6750011444091868,2.520000457763679,4.612501144409187,2.4650001525878977,-6.949996948242173,0,-0.16547446003704258,1.2782602349850556,41.810001373291016,-2.8850678534628287,40.849998474121094,5.8888738185054885,42.5099983215332,-0.16547446003704258
5997,2008-07-08,44.16999816894531,44.18000030517578,41.18000030517578,42.86000061035156,2851700.0,0.05317118777434082,3.5112719846723954,-21.83279293025363,52.36592594910205,38.14809323267984,-1.4174745694952549,-0.6747450626834279,1.8517465258198484,-0.009301587802049482,20.30099173186616,3.0,-1.6993289083044374,0.9134984970092788,-1.4088442279166458,3.2358412219352033,-0.24767286545367995,2.0746698594722375,-3.3499984741210938,99.70407890326359,57.77545519815543,1.161171362462961,7,-1.5549983978271484,0.29000091552734375,2.3825016021728516,0.4650001525878906,-8.859996795654297,1,-0.173420877630863,-1.2676033257666421,41.93999862670898,1.2782602349850556,41.810001373291016,-2.8850678534628287,40.849998474121094,-0.173420877630863
5998,2008-07-09,43.13999938964844,44.56999969482422,43.11999893188477,44.18000030517578,1848800.0,-0.023318968123051453,-1.685182045521999,-0.7938953082048176,52.573230597210355,40.42634706278989,-0.4417709795036586,0.11627547452260245,2.807373228917342,1.078162611890285,21.171862112222588,1.450000762939446,-1.554406184416493,0.03899974822998331,-1.807019162485254,1.8850186589452207,-0.8840097071276318,0.9620092035875984,-2.1855996704101557,62.06896202808305,15.274760418600138,0.9230094553576187,7,-0.4549999237060547,1.3199996948242188,3.2224998474121094,2.3199996948242188,-6.599998474121094,2,-0.1949466844320381,3.5112719846723954,44.16999816894531,-1.2676033257666421,41.93999862670898,1.2782602349850556,41.810001373291016,-0.1949466844320381
5999,2008-07-10,43.150001525878906,44.0,42.540000915527344,43.11999893188477,2043500.0,0.00023185295252625693,-1.453782805632936,-0.02884862267541407,45.346730254241244,41.591086444775485,-0.6345057256565099,0.04228389759100537,2.7196476545230652,1.1075858626088433,21.01009072287216,1.4599990844726562,-1.4214142948658264,0.09100189208984233,-1.7074640734602013,1.889467857639886,-0.8082310906851831,0.9902348748648677,-1.9786658081054682,62.13338216145833,19.11956990995064,0.8992329827750227,7,-0.46500205993652344,1.30999755859375,3.18499755859375,2.30999755859375,-6.430000305175774,3,-0.19466978514105182,-1.685182045521999,43.13999938964844,3.5112719846723954,44.16999816894531,-1.2676033257666421,41.93999862670898,-0.19466978514105182
6000,2008-07-11,41.45000076293945,43.459999084472656,41.209999084472656,42.68000030517578,3688800.0,-0.03939746704110525,-1.6315744857417567,-40.99643992372236,43.63476578133786,42.732140987982845,1.0330399018557017,1.635543823251993,4.345069098905768,2.851577953239442,20.80705975259009,2.25,-1.293844373292501,-1.4879989624023438,-3.379927365236874,0.4039294404321865,-2.4339631638196053,-0.5420347609850822,3.1199989318847656,7.964616707251753,-34.97377273604584,0.9459642014172635,7,1.2349987030029297,3.009998321533203,4.972498893737793,5.364997863769531,-5.33000183105468,4,-0.13751509428284103,-1.453782805632936,43.150001525878906,-1.685182045521999,43.13999938964844,3.5112719846723954,44.16999816894531,-0.13751509428284103
6001,2008-07-14,41.47999954223633,42.310001373291016,41.08000183105469,42.15999984741211,2394900.0,0.0007237341072305892,1.5101945488941309,0.5528459823159253,43.08510188587361,43.68176045888825,0.8809066753332573,1.4681702221151482,4.180951244037523,2.848148656608096,20.620253486629238,1.2299995422363281,-1.2136599410388627,-1.323000144958499,-3.2270576421294024,0.5810573522124045,-2.275028893543947,-0.37097139637305077,3.022800140380859,11.461259484829737,-30.54455076532463,0.952028748585451,7,1.2049999237060547,2.7250003814697266,5.029999732971191,5.385000228881836,-6.029998779296875,0,-0.15236257870227277,-1.6315744857417567,41.45000076293945,-1.453782805632936,43.150001525878906,-1.685182045521999,43.13999938964844,-0.15236257870227277
6002,2008-07-15,40.29999923706055,41.560001373291016,39.88999938964844,41.11000061035156,3310300.0,-0.0284474522227095,-1.0490808457856984,1.1911779555475772,38.26158338069427,43.31825200072743,1.8300881531506121,2.4749938193985486,5.192624690191138,4.0647323881654245,20.52417492171369,1.6700019836425781,-1.1086112631882656,-2.312500381469725,-4.417720477053962,-0.20728028588548852,-3.36511042926184,-1.2598903336776104,4.065888531494139,8.760679928987948,-30.986982099263237,1.052610047792117,7,1.9300003051757812,3.0400009155273438,6.212499618530273,6.565000534057617,-5.0,1,-0.13176172851414303,1.5101945488941309,41.47999954223633,-1.6315744857417567,41.45000076293945,-1.453782805632936,43.150001525878906,-0.13176172851414303
6003,2008-07-16,42.54999923706055,42.54999923706055,40.09000015258789,40.2599983215332,2666300.0,0.0558312665656544,1.1484699571887858,-2.827156830886751,45.165946158840526,44.41321550445288,-0.46225171250027586,0.15247746183554511,2.8217957065615735,1.8606193641754203,20.13326815411719,2.4599990844726562,-0.9711237547389331,-0.011500358581542969,-2.0679075574773265,2.0449068403142405,-1.0397039580294347,1.0167032408663488,1.5473352287597635,64.72018132339346,28.400442112998867,1.0282035994478913,7,-0.31999969482421875,0.7900009155273438,4.270000457763672,4.315000534057617,-7.290000915527344,2,-0.17015271430283785,-1.0490808457856984,40.29999923706055,1.5101945488941309,41.47999954223633,-1.6315744857417567,41.45000076293945,-0.17015271430283785
6004,2008-07-17,43.54999923706055,43.66999816894531,41.77999877929688,42.560001373291016,2071700.0,0.02350176305359386,2.0731804140976697,0.4323133047925239,54.50450618155491,46.11835159480439,-1.1610794755480498,-0.805328048154287,1.6843052661232605,0.9064003221016605,18.695676463229283,1.8899993896484304,-0.8316141756494773,0.935499763488771,-1.167264835001177,3.038264361978719,-0.11588253575620655,1.9868820627337485,0.29489512418945196,96.82542405722452,54.761777633279515,1.0513822992449753,7,-1.3199996948242188,-0.4549999237060547,3.2325010299682617,3.315000534057617,-7.319999694824219,3,-0.16096437300434607,1.1484699571887858,42.54999923706055,-1.0490808457856984,40.29999923706055,1.5101945488941309,41.47999954223633,-0.16096437300434607
6005,2008-07-18,44.209999084472656,45.45000076293945,43.25,45.06999969482422,2446400.0,0.015154991021227415,1.7160457197756396,-0.8686893596689298,55.04451139343386,47.775811286920955,-1.6146338809130043,-1.5411953612119191,0.9574148676797307,0.2921729393936374,18.261018995883642,2.200000762939453,-0.7441844901729624,1.5934995651245103,-0.5155612314617599,3.7025603617107805,0.5389691668313716,2.648029963417649,-4.319999694824219,77.6978170468899,33.462030161744025,1.0545303982931356,7,-1.539999008178711,-1.539999008178711,2.142500877380371,2.655000686645508,-9.090000152587884,4,-0.1694186387441059,2.0731804140976697,43.54999923706055,1.1484699571887858,42.54999923706055,-1.0490808457856984,40.29999923706055,-0.1694186387441059
6006,2008-07-21,42.13000106811523,44.65999984741211,41.93999862670898,43.91999816894531,2989300.0,-0.0470481352506511,-1.5069112758480563,2.08139050052342,47.17716112751657,47.19928186230035,0.5533399329547208,0.5039986584578386,2.9330453167180153,2.402959937949639,17.655710752986632,2.720001220703132,-0.47366293669792014,-0.44799842834473225,-2.5633714912573993,1.6673746345679348,-1.5056849598010658,0.6096881031116013,-2.1288016510009697,40.287790021550165,-4.014966666492121,1.0576865314563322,7,0.539999008178718,0.539999008178718,3.9374990463256907,4.50999832153321,-7.0100021362304545,0,-0.14265373804556902,1.7160457197756396,44.209999084472656,2.0731804140976697,43.54999923706055,1.1484699571887858,42.54999923706055,-0.14265373804556902
6007,2008-07-22,40.29999923706055,42.040000915527344,40.099998474121094,41.77999877929688,5394400.0,-0.043437023134558106,-1.0638312119164581,0.8268167258762636,43.402987807544314,46.1803659967819,1.9854425157030846,2.2326716304879284,4.64751341059268,4.271624495456635,17.347125493122533,2.0300025939941335,-0.3466786015225338,-2.141000175476073,-4.4740927510012725,0.19209240004912687,-3.3075464632386726,-0.974453887713473,5.150001525878906,3.9178929208905893,-38.93341483792093,1.166546287762601,7,2.3700008392333984,2.3700008392333984,5.767500877380371,6.340000152587891,-4.4199981689453125,1,-0.12034735895629878,-1.5069112758480563,42.13000106811523,1.7160457197756396,44.209999084472656,2.0731804140976697,43.54999923706055,-0.12034735895629878
6008,2008-07-23,38.72000122070313,39.650001525878906,38.33000183105469,39.63999938964844,6672800.0,-0.03920590685531389,1.8085026946302187,0.6216205766896072,43.611285280804786,45.98753877751118,3.2101057454457163,3.647634370272847,6.058030900014472,5.901449074418174,17.032438476951757,1.9699974060058594,-0.27892078051433344,-3.497498321533193,-6.331188809726726,-0.6638078333396606,-4.914343565629963,-2.0806530774364234,6.622999496459954,5.477520339251036,-40.84486973142418,1.416845244096767,7,3.170000076293938,3.170000076293938,7.059998512268059,7.9099979400634695,-1.69000244140625,2,-0.08832649472681187,-1.0638312119164581,40.29999923706055,-1.5069112758480563,42.13000106811523,1.7160457197756396,44.209999084472656,-0.08832649472681187
6009,2008-07-24,36.459999084472656,38.709999084472656,36.38999938964844,38.65999984741211,5491200.0,-0.058367821926154306,1.0173917081722452,2.39130993647689,35.11407050334269,45.04079485773394,4.940924465836964,5.610091302710387,8.137172370895286,8.175649147954765,17.638281663277063,2.3300018310546946,-0.6261843556313522,-5.38600044250488,-9.10601371422657,-1.6659871707831897,-7.246007078365729,-3.5259938066440313,8.602481677246097,0.7726234460689887,-44.895579650077494,1.8600066358608456,7,4.460000991821289,4.460000991821289,9.320000648498535,10.170000076293945,-0.3699989318847656,3,-0.03291280288184373,1.8085026946302187,38.72000122070313,-1.0638312119164581,40.29999923706055,-1.5069112758480563,42.13000106811523,-0.03291280288184373
6010,2008-07-25,37.13999938964844,37.599998474121094,36.58000183105469,36.650001525878906,4418200.0,0.018650584812147653,-2.238098698153194,-0.2227262244740488,37.04103909714441,44.36923232565292,4.006592364703707,4.764011345206484,7.272424627925815,7.509633951485945,17.753817760896446,1.1399993896484375,-0.9202051101725175,-4.445500183105466,-8.707155084155048,-0.18384528205588424,-6.576327633630257,-2.314672732580675,7.402132489746094,9.068923319053972,-35.6704605009419,2.130827450524791,7,3.780000686645508,3.780000686645508,7.957500457763672,8.934999465942383,-1.0,4,-0.02450188105457385,1.0173917081722452,36.459999084472656,1.8085026946302187,38.72000122070313,-1.0638312119164581,40.29999923706055,-0.02450188105457385
6011,2008-07-28,35.0,37.22999954223633,34.65999984741211,36.86000061035156,4750800.0,-0.05761980142209944,-1.0236210775464596,-3.795936161930712,25.122088938951194,42.90928849879258,5.733698622707934,6.6254446988086215,9.189651481315053,9.638383024981636,17.839278656164183,2.5699996948242188,-1.1994847059251086,-6.192999649047849,-11.3220050969785,-1.0639942011171968,-8.757502373013175,-3.6284969250825228,9.053003930009766,4.607047471264427,-31.809054052167017,2.5645027239653264,7,5.055000305175781,5.055000305175781,9.872499465942383,11.054998397827148,0.6699981689453125,0,0.0034285409109935383,-2.238098698153194,37.13999938964844,1.0173917081722452,36.459999084472656,1.8085026946302187,38.72000122070313,0.0034285409109935383
6012,2008-07-29,35.47999954223633,35.880001068115234,34.900001525878906,35.09999847412109,4581900.0,0.013714272635323654,-1.512835561033105,-0.20430158248357602,28.579420050841293,41.066341153459334,5.026690367414339,5.853280068137188,8.51172006804886,9.175517244271333,18.436008824581755,0.9799995422363281,-1.3447296084250269,-5.337000083923343,-10.98458754856388,0.3105873807171946,-8.160793816243611,-2.513206351603074,7.821564061165624,16.432854088260903,-16.046889832376564,2.8237937323202695,7,4.575000762939453,4.575000762939453,9.385000228881836,10.57499885559082,-1.0699996948242188,1,-0.010146578776671134,-1.0236210775464596,35.0,-2.238098698153194,37.13999938964844,1.0173917081722452,36.459999084472656,-0.010146578776671134
6013,2008-07-30,35.33000183105469,36.15999984741211,34.779998779296875,35.880001068115234,4123800.0,-0.004227669479056173,1.4864955890287614,-1.4473623450283322,28.30188359709507,38.15493864407491,4.5201721161289115,5.731655206884149,8.460540965024201,9.34945501232771,18.31770842055343,1.3800010681152344,-1.5140604266480224,-5.127997970581056,-11.217949876914673,0.961953935752561,-8.172973923747868,-2.083022017414244,7.280236671868074,16.54326197179384,-11.682125867852658,3.0449759531668104,7,4.724998474121094,4.724998474121094,9.412497520446777,10.724996566772461,-1.190002441406243,2,0.015567483967042994,-1.512835561033105,35.47999954223633,-1.0236210775464596,35.0,-2.238098698153194,37.13999938964844,0.015567483967042994
6014,2008-07-31,35.5099983215332,36.20000076293945,35.02000045776367,35.040000915527344,3182700.0,0.005094720666566799,-3.6274674066705064,-0.854541923581104,31.999984278816115,35.5944356313396,3.441696609255402,5.408377321733951,8.09020662281005,9.218479311207666,18.019243529831048,1.1800003051757812,-1.528320451999285,-4.681001472473142,-11.154737368721875,1.7927344237755918,-7.917869420597505,-1.4441335243487785,6.464221088948705,28.911526229948503,-1.7991878222845124,3.236867948124366,7,4.150001525878906,4.545001983642578,8.935002326965332,10.51500129699707,-1.059997558593757,3,0.042804858620394626,1.4864955890287614,35.33000183105469,-1.512835561033105,35.47999954223633,-1.0236210775464596,35.0,0.042804858620394626
6015,2008-08-01,33.759998321533196,35.650001525878906,33.709999084472656,35.45000076293945,4965500.0,-0.04928189475409828,-1.1675993845340744,-3.5957697208762642,28.8144787702182,33.55413759163978,3.971078277645688,6.876954198939863,9.662360474375276,10.96391194568728,17.85410773109427,1.94000244140625,-1.8802182109895185,-6.028501319885258,-13.055748359304268,0.9987457195337512,-9.542124839594763,-2.5148778001757535,7.629083523903127,1.4204326863157657,-30.41467229494646,3.513623519709506,8,4.115001678466804,5.820001602172859,10.477501869201667,12.265001296997077,-0.09999847412108664,4,0.06901664534647045,-3.6274674066705064,35.5099983215332,1.4864955890287614,35.33000183105469,-1.512835561033105,35.47999954223633,0.06901664534647045
6016,2008-08-04,35.0,35.400001525878906,33.759998321533196,34.330001831054695,5727100.0,0.036729909363647506,1.2312950237704845,-0.3964480479612784,35.503280369266136,32.67639232071999,1.8029211636729698,5.365456690315554,8.251708582000063,9.726826432454729,18.425020008096798,1.6400032043457102,-2.4919637809826014,-4.441499710083008,-11.702905350606592,2.8199059304405765,-8.072202530344796,-0.8107968898212192,5.621173569339959,51.80723076145289,16.348909229180244,3.630702820261791,8,1.6800003051757812,4.579999923706055,9.202500343322754,11.024999618530273,-0.24000167846680398,0,0.03257141113281259,-1.1675993845340744,33.759998321533196,-3.6274674066705064,35.5099983215332,1.4864955890287614,35.33000183105469,0.03257141113281259
6017,2008-08-05,36.5099983215332,36.56999969482422,34.5,34.75,5286400.0,0.04314280918666302,1.202126083789372,2.6268703454872857,32.78220288629589,31.47316094355233,-0.3366255923550199,3.4279175042696224,6.630543385076123,8.227596397366078,19.868147361741755,2.0699996948242188,-3.19776227505821,-2.548501396179198,-9.563662110016182,4.466659317657786,-6.056081753097693,0.9590789607392978,3.420057799320027,97.90205033265221,63.41276904972163,3.5075803569184925,8,-0.2999992370605469,3.0700016021728516,7.60250186920166,9.42500114440918,-0.779998779296875,1,-0.023007400471242057,1.2312950237704845,35.0,-1.1675993845340744,33.759998321533196,-3.6274674066705064,35.5099983215332,-0.023007400471242057
6018,2008-08-06,34.72999954223633,36.40999984741211,34.36999893188477,36.209999084472656,5694100.0,-0.04875373489806634,1.1702125069242728,-0.8409096327700147,25.92793800531227,30.452479554882284,0.9139863561783415,4.791202700955985,8.23706922440303,10.029837510820414,21.7118236622988,2.1399993896484304,-3.7213340769482315,-3.9080001831054716,-10.901232228146192,3.085231861935249,-7.404616205625835,-0.41138416058510785,4.578050874978842,35.66434405894373,8.68589950622318,3.4966160225203606,8,0.9249992370605469,4.850000381469727,9.382500648498535,11.204999923706055,0.6800003051757812,2,-0.009213927412669687,1.202126083789372,36.5099983215332,1.2312950237704845,35.0,-1.1675993845340744,33.759998321533196,-0.009213927412669687
6019,2008-08-07,34.75,35.09000015258789,34.34999847412109,34.61999893188477,4230900.0,0.0005758841931267078,-1.2089536942671277,-0.08783858670577112,23.246597840984037,28.919763859753353,0.699470559275774,4.331718101503043,8.029935472589614,10.039287376293196,23.234100053306523,0.740001678466804,-4.078240589314731,-3.4679996490478544,-10.32796019680066,3.391960898704955,-6.897979922924257,-0.038019375171451486,3.9982452839409177,36.36366061472633,15.148157703409979,3.4299802738764043,8,0.7199993133544922,4.829999923706055,8.932499885559082,10.754999160766602,1.5999984741210938,3,-0.017553974398605954,1.1702125069242728,34.72999954223633,1.202126083789372,36.5099983215332,1.2312950237704845,35.0,-0.017553974398605954
6020,2008-08-08,35.75,36.0,34.43000030517578,34.650001525878906,2796700.0,0.02877697841726623,-1.038959430470991,8.461457202383162,30.783123130424343,29.548767658805925,-0.5793621783583873,3.0385829191580953,6.810266581393179,9.034614414154007,23.741020984009715,1.5699996948242188,-4.335908872904966,-2.182999610900879,-8.950588305897533,4.584589084095775,-5.566793958399202,1.2007947365974445,2.4944206639940916,70.81853045986772,49.866835148298605,3.383794347498327,8,-0.6100006103515625,3.8299999237060547,7.78749942779541,9.60999870300293,1.2999992370605469,4,-0.036363615022672824,-1.2089536942671277,34.75,1.1702125069242728,34.72999954223633,1.202126083789372,36.5099983215332,-0.036363615022672824
6021,2008-08-11,35.15999984741211,36.04999923706055,34.459999084472656,35.11999893188477,2256800.0,-0.016503500771689272,-1.338234469140235,0.03636451910471753,33.26822350758596,30.069745820666444,0.03991860493334798,3.3000216511354097,7.168568119610086,9.627800002638025,24.18467378599576,1.5900001525878906,-4.256807110173874,-2.4569997787475586,-9.116578063252014,4.202578505756897,-5.78678892099979,0.8727893635046726,2.630978658629836,36.48652828373105,12.827450444951882,3.3297891422522286,8,-0.020000457763671875,4.420000076293945,8.3774995803833,10.19999885559082,0.5900001525878906,0,-0.042662116226101277,-1.038959430470991,35.75,-1.2089536942671277,34.75,1.1702125069242728,34.72999954223633,-0.042662116226101277
6022,2008-08-12,34.990001678466804,35.29999923706055,34.5,35.080001831054695,2134200.0,-0.004834987761179299,2.0188937272826233,-2.249952317375948,36.630819432925165,30.995183135758676,0.1487429882842477,3.21673473713917,7.1255831442850734,9.751008273889646,23.982946320594035,0.7999992370605469,-4.276088432265389,-2.3614980697631793,-8.994037418456415,4.271041278930056,-5.677767744109794,0.9547716045834349,2.392878885418213,31.06809600438563,4.898118736398395,3.316269674346618,8,0.14999771118163352,4.589998245239251,8.547497749328606,10.369997024536126,3.6499977111816335,1,-0.006573402283520213,-1.338234469140235,35.15999984741211,-1.038959430470991,35.75,-1.2089536942671277,34.75,-0.006573402283520213
6023,2008-08-13,35.310001373291016,35.63999938964844,34.549999237060554,34.84000015258789,3152500.0,0.009145460973817077,-1.0761847325360179,-5.222226931717035,45.212328882426235,32.46322142504869,-0.1948865269805964,2.4522500282550794,6.590960380266608,9.365326218426752,24.50704057177955,1.0900001525878835,-3.8549292158157655,-1.6794984817504854,-7.894551290654562,4.535554327153587,-4.7870248862025235,1.4280279227015527,1.7055910426527632,56.470733431318834,25.96917769391022,3.1075264044520368,8,-0.17000198364257812,4.269998550415039,8.227498054504395,10.049997329711914,3.0900001525878906,2,0.011894595089509297,2.0188937272826233,34.990001678466804,-1.338234469140235,35.15999984741211,-1.038959430470991,35.75,0.011894595089509297
6024,2008-08-14,36.540000915527344,36.63000106811523,34.900001525878906,34.939998626708984,3797300.0,0.03483431023502348,-1.059527566921956,3.4042513473151095,47.61146912735085,34.551775909174545,-1.411890602507519,0.7063676499734584,5.127836003224608,8.06782695794265,25.633530619206475,1.729999542236321,-3.5169635434010402,-0.0989990234375,-5.492612792267238,5.294614745392238,-2.795805907852369,2.597807860977369,0.14503216726932067,95.90908539196899,60.1065202935318,2.69680688441487,8,-1.345001220703132,3.039999008178711,7.032498359680176,8.819997787475586,-0.22999954223632812,3,-0.030925042140189207,-1.0761847325360179,35.310001373291016,2.0188937272826233,34.990001678466804,-1.338234469140235,35.15999984741211,-0.030925042140189207
6025,2008-08-15,36.72000122070313,36.9900016784668,35.77000045776367,36.63999938964844,3034200.0,0.004926116602785857,2.9354703747000555,0.05000107288207563,58.11322031263273,37.0639914584375,-1.2604038234810133,-0.06696902649078851,4.684593769690402,7.84623577063315,26.628145639636514,1.220001220703125,-3.1371396261824245,0.45550117492676634,-3.598453614401784,4.5094559642553165,-1.5714762197375123,2.482478569591045,-3.010002136230476,89.32805608956265,47.531391140525585,2.026977394664277,8,-1.0500011444091868,2.8599987030029226,6.852498054504387,8.639997482299798,-1.0900001525878977,4,-0.010076327186324452,-1.059527566921956,36.540000915527344,-1.0761847325360179,35.310001373291016,2.0188937272826233,34.990001678466804,-0.010076327186324452
6026,2008-08-18,36.11999893188477,37.18999862670898,35.970001220703125,36.400001525878906,2657500.0,-0.016339931069503155,-3.2069019948303854,-3.499952317375149,52.98507356463036,39.30875486714132,-0.5417980468581973,0.06291892024249535,5.088582154312611,8.391634684530032,28.04855479171955,1.2199974060058523,-2.8873616177368078,0.15599899291992614,-2.813136335973745,3.125134321813597,-1.3285686715269094,1.6405666573667617,-2.344399795532233,60.22303936514371,14.58938209471929,1.4845676644468346,8,-0.3500003814697408,3.460000991821282,7.452500343322747,9.239999771118157,-0.47999954223633523,0,0.025747517515976925,2.9354703747000555,36.72000122070313,-1.059527566921956,36.540000915527344,-1.0761847325360179,35.310001373291016,0.025747517515976925
6027,2008-08-19,35.45000076293945,37.0,35.209999084472656,37.0,2558200.0,-0.01854923003206077,1.309679737548699,5.535660277108081,50.5338033603971,42.042739906595195,-0.04243550478950908,0.36990238184264257,5.526883606970358,9.01710923054101,28.765369175563137,1.7900009155273438,-2.3916422711937244,-0.27149925231933736,-2.431521807563172,1.8885233029244972,-1.3515105299412582,0.8085120253025835,-1.5378256469726566,34.09097477097353,-14.593599315392304,1.0800112776219182,8,0.31999778747557883,4.129999160766602,7.994998931884766,9.909997940063477,0.6100006103515625,1,0.008462601709565476,-3.2069019948303854,36.11999893188477,2.9354703747000555,36.72000122070313,-1.059527566921956,36.540000915527344,0.008462601709565476
6028,2008-08-20,35.29999923706055,36.31999969482422,35.029998779296875,36.31999969482422,2349600.0,-0.004231354658692177,1.529412424687812,0.6580651353725977,49.06334031390095,44.91126684803041,0.2200656561790737,0.2640888131429122,5.4409249459919735,9.10242162895132,28.803062981000867,1.2900009155273438,-2.1194680021977135,-0.2505006790161133,-1.8897492606973643,1.3887479026651377,-1.0701249698567423,0.5691236118245158,-1.2567111806640625,17.467171073563836,-32.325681628634015,0.819624290840626,8,0.5100002288818359,4.280000686645508,7.4850006103515625,9.604999542236328,0.8699989318847656,2,0.09461757010695093,1.309679737548699,35.45000076293945,-3.2069019948303854,36.11999893188477,2.9354703747000555,36.72000122070313,0.09461757010695093
6029,2008-08-21,35.2599983215332,35.59000015258789,34.689998626708984,35.060001373291016,1661600.0,-0.0011331704360306727,1.0930253189262078,-0.1960753514568771,57.894736842105296,47.92366837155051,0.3799762541704297,0.22090509314627127,5.312493520202821,9.038842245825045,28.219265975517672,0.9000015258789062,-1.9081905490634483,-0.23050155639648295,-1.816565730590959,1.3555626177979931,-1.023533643493721,0.5625305307007551,-1.0908418423242168,22.799987792968814,-31.743842581605747,0.793032087097239,8,0.5650005340576172,4.320001602172852,7.525001525878906,9.645000457763672,-0.4099998474121165,3,0.08905284610941422,1.529412424687812,35.29999923706055,1.309679737548699,35.45000076293945,-3.2069019948303854,36.11999893188477,0.08905284610941422
6030,2008-08-22,36.22999954223633,36.36000061035156,35.040000915527344,35.040000915527344,1739400.0,0.027509962191653026,-1.2184894422521486,5.950083924620432,56.663053105300115,50.52309388240764,-0.5752727534967761,-0.865121819340871,4.1857273861839275,7.974639861940894,27.392126812953265,1.3199996948242188,-1.3531703343218595,0.7849996566772433,-0.6465033488445258,2.2165026621990123,0.0692481539163623,1.5007511594381242,-1.940009377127339,61.60003662109392,6.432859771045827,0.7157515027608838,8,-0.38500022888183594,3.3500003814697266,6.432499885559082,8.430000305175781,-1.3899993896484375,4,0.0022081653896082187,1.0930253189262078,35.2599983215332,1.529412424687812,35.29999923706055,1.309679737548699,35.45000076293945,0.0022081653896082187
6031,2008-08-25,35.11999893188477,36.06999969482422,34.810001373291016,35.0,2091200.0,-0.030637610388527192,-4.040031738523396,0.10083955493010717,42.1291104110541,51.13401510219975,0.5905607930781613,0.2680740523902543,5.112838826417445,8.982389660331428,25.964784283647035,1.4199981689453125,-0.7578882910515077,-0.331000900268549,-1.755640082284657,1.093638281747559,-1.043320491276603,0.381318690739505,-0.7140084283117858,18.614720759372318,-29.86014056822321,0.7123195910080549,8,0.7499999999999929,4.06500053405761,7.550001144409173,9.540000915527337,0.6800003051757741,0,0.014521701359376804,-1.2184894422521486,36.22999954223633,1.0930253189262078,35.2599983215332,1.529412424687812,35.29999923706055,0.014521701359376804
6032,2008-08-26,35.11999893188477,35.2400016784668,34.779998779296875,35.009998321533196,1368300.0,0.0,1.628542157119191,0.9166799122612461,52.76595192076692,51.97330655090427,0.6827372415873469,0.25267566892413384,4.928435522437617,8.870478503003717,24.467316154028165,0.4600028991699219,-0.40777400871704117,-0.3130008697509723,-1.7451744394851758,1.1191726999832312,-1.029087654618074,0.40308591511612946,-0.6026481033863433,25.74849068369844,-23.341073112339767,0.7160867848671003,8,0.8199996948242116,2.7550010681152273,7.550001144409173,9.540000915527337,-1.3699989318847727,1,0.014806391616702719,-4.040031738523396,35.11999893188477,-1.2184894422521486,36.22999954223633,1.0930253189262078,35.2599983215332,0.014806391616702719
6033,2008-08-27,35.880001068115234,36.06999969482422,34.880001068115234,34.880001068115234,2153500.0,0.02164015260092933,-1.3799972534179688,9.09085864890991,57.252890769956274,53.044575622304876,0.013513583354971104,-0.48908485213304687,4.006467883698548,8.017815589341694,22.852333639433947,1.1899986267089844,-0.05686417182526782,0.41950130462646484,-1.0254100551036913,1.864412664356621,-0.30295437523861324,1.141956984491543,-1.255744327688383,71.25754658150993,19.709001864777022,0.7224556798650777,8,0.05999755859375,0.7999992370605469,6.789999008178711,8.779998779296875,-2.8800010681152344,2,0.005016730764139776,1.628542157119191,35.11999893188477,-4.040031738523396,35.11999893188477,-1.2184894422521486,36.22999954223633,0.005016730764139776
6034,2008-08-28,37.02999877929688,37.41999816894531,35.9900016784668,36.22999954223633,2555800.0,0.03205121730622218,-1.2343783062081461,0.799999237060554,58.06044323501608,53.0387115025697,-1.1841996747948613,-1.6014778356974446,2.739345256924274,6.7778698344740675,21.3899737670502,1.5399971008300781,0.2669165125327595,1.4934989929199318,-0.11321448573349358,3.100212471573357,0.6901422535932227,2.296855732246641,-2.303112363418748,85.22729243129235,34.62434539948299,0.8033567393267126,8,-0.9750003814697337,-0.8199996948242259,4.860002517700188,6.295001983642571,-5.779998779296882,3,-0.02322442988662443,-1.3799972534179688,35.880001068115234,1.628542157119191,35.11999893188477,-4.040031738523396,35.11999893188477,-0.02322442988662443
6035,2008-08-29,36.09000015258789,36.72000122070313,35.65999984741211,36.72000122070313,2280100.0,-0.025384786867304387,2.3650780195093652,-0.7875020861645585,55.609168893056875,53.33027765017265,-0.3832695796224783,-0.5038013450226799,3.4947216455293812,7.646130563775969,19.3330362506599,1.3699989318847727,0.4000712261449024,0.4370002746582031,-0.9502513616037547,1.824251910920161,-0.2566255434727793,1.1306260927891856,-1.2099990844726562,49.621275611941165,-2.652989001828985,0.6936258181309795,8,-0.03500175476074219,-0.4350013732910156,4.829999923706055,6.2649993896484375,-6.930000305175781,4,-0.03435859443679967,-1.2343783062081461,37.02999877929688,-1.3799972534179688,35.880001068115234,1.628542157119191,35.11999893188477,-0.03435859443679967
6036,2008-09-02,36.13999938964844,37.83000183105469,36.13999938964844,37.36000061035156,2571300.0,0.0013854041798047056,-1.7704930334942592,1.9365065909379682,57.03792798021396,54.05295816348562,-0.4806822727622375,-0.48909164331930555,3.2978167068351425,7.513577265005836,17.406605443268553,1.7400016784667969,0.4114559563699913,0.42999954223633097,-0.9378261229708897,1.7978252074435517,-0.2539132903672794,1.1139123748399413,-1.1075984954834013,44.590139330114816,-9.938330968875675,0.6839128326036095,9,0.12000083923339844,-0.3699989318847656,4.780000686645508,6.215000152587891,-7.319999694824219,1,-0.03597120251841801,2.3650780195093652,36.09000015258789,-1.2343783062081461,37.02999877929688,-1.3799972534179688,35.880001068115234,-0.03597120251841801
6037,2008-09-03,35.66999816894531,36.560001373291016,35.29999923706055,36.209999084472656,2137200.0,-0.013005014627580413,1.0322525072294346,0.4426232583735648,52.163441368998896,54.397413836274275,0.026605193546593853,-0.08985467673278436,3.6079086040487383,7.910226991486098,16.01688078907464,1.2600021362304688,0.24615274765415762,0.001998329162596235,-1.3129618305112132,1.3169584888364056,-0.6554817506743049,0.6594784089994974,-0.4137891998291039,26.779555814179034,-26.36710114784588,0.6574800798369035,9,0.5900020599365234,0.10000228881835938,4.385002136230469,5.820001602172852,-8.869998931884762,2,0.003644549335256597,-1.7704930334942592,36.13999938964844,2.3650780195093652,36.09000015258789,-1.2343783062081461,37.02999877929688,0.003644549335256597
6038,2008-09-04,34.40999984741211,35.709999084472656,34.34999847412109,35.400001525878906,2331900.0,-0.035323756271739115,-1.4504417814221362,1.8333333333333333,37.24550608227045,52.10305486295929,1.281884453790795,1.2068148976477389,4.6852237132895524,9.09167640281072,14.323077014405653,1.3600006103515696,0.1506791485371508,-1.242000007629393,-2.611665390094636,0.12766537483584983,-1.9268326988620146,-0.5571673163967716,3.420001983642578,1.7241757302180547,-44.11255877705392,0.6848326912326205,9,1.6800003051757812,1.3600006103515625,5.645000457763672,7.065000534057617,-6.54999923706055,3,-0.019180466444022604,1.0322525072294346,35.66999816894531,-1.7704930334942592,36.13999938964844,2.3650780195093652,36.09000015258789,-0.019180466444022604
6039,2008-09-05,34.139999389648445,34.610000610351555,33.34999847412109,34.189998626708984,2521900.0,-0.007846569571663964,1.8314552803364232,0.05050419423325924,34.715633384195954,49.6644526717255,1.5380477200011953,1.5059851124772976,4.743070428390695,9.268785105283492,12.745016654916208,1.2600021362304688,0.12441479866387084,-1.4815004348754783,-2.9586853191639904,-0.00431555058696631,-2.220092877019731,-0.7429079927312259,3.62040237426757,17.633935793925048,-21.76366600042546,0.7385924421442557,9,1.450000762939446,1.450000762939446,5.915000915527337,7.335000991821282,-2.9300003051757884,4,-0.0333918983605519,-1.4504417814221362,34.40999984741211,1.0322525072294346,35.66999816894531,-1.7704930334942592,36.13999938964844,-0.0333918983605519
6040,2008-09-08,34.450000762939446,34.81999969482422,33.279998779296875,33.419998168945305,2431900.0,0.009080298149770849,-1.3511439711830755,-20.60036621652845,39.754614378644334,49.40061977923553,1.0605261933050585,1.1526967943394482,4.269789832895206,8.839447754420753,11.705837605728442,1.5400009155273438,0.13537163186743584,-1.106499099731451,-2.671662953379297,0.45866475391639483,-1.889081026555374,-0.3239171729075281,3.1339848693847685,25.714312063825133,-10.592588651384503,0.7825819268239227,9,1.1049995422363352,1.1049995422363352,5.407499313354499,7.0249996185302805,-4.24000167846679,0,-0.09288826392079319,1.8314552803364232,34.139999389648445,-1.4504417814221362,34.40999984741211,1.0322525072294346,35.66999816894531,-0.09288826392079319
6041,2008-09-09,33.65999984741211,35.0,33.630001068115234,34.580001831054695,2197200.0,-0.022931811263621316,-1.7959174935091728,-0.8932035598813441,39.177750962668526,47.89081967278015,1.8122212466597816,1.9231610593565591,4.867846222153439,9.521392197438303,10.602343330848692,1.3699989318847656,0.020804578523545558,-1.821500015258792,-3.5963687290048014,-0.046631301512782386,-2.708934372131793,-0.9340656583857907,3.665746573730466,11.585389255820607,-23.96901215805967,0.8874343568730043,9,1.8950004577636719,1.8950004577636719,5.067500114440918,7.254999160766602,-4.819999694824219,1,-0.13368984017823682,-1.3511439711830755,34.450000762939446,1.8314552803364232,34.139999389648445,-1.4504417814221362,34.40999984741211,-0.13368984017823682
6042,2008-09-10,34.759998321533196,35.18000030517578,33.81999969482422,34.189998626708984,2940800.0,0.03267969337812282,-1.0763406793085775,-0.6195635498169239,47.071578936915955,46.75956280244234,0.7328538142014551,0.8485535933820927,3.5798920824544567,8.28510562875826,9.39358365076195,1.5200004577636719,-0.13343777710438331,-0.7100013732910213,-2.5011846898367907,1.081181943254748,-1.605593031563906,0.18559028498186336,2.3230032410986396,60.90532330732612,22.110299791614757,0.8955916582728842,9,0.7950019836425852,0.7950019836425852,3.370001792907722,6.155000686645515,-4.079998016357415,2,-0.17088604469319713,-1.7959174935091728,33.65999984741211,-1.3511439711830755,34.450000762939446,1.8314552803364232,34.139999389648445,-0.17088604469319713
6043,2008-09-11,35.72999954223633,35.790000915527344,33.990001678466804,34.0,2460200.0,0.02790567513066411,-1.0571464694354975,3.035088541178713,52.31527660121425,46.12121095424213,-0.2912956030107736,-0.09314467437137353,2.4451280918935154,7.212452755705733,8.34419696655175,1.7999992370605398,-0.022140475874302012,0.23899993896484517,-1.554132250582505,2.0321321285121954,-0.6575661558088299,1.1355660337385203,1.1248218533954102,97.60950907471633,54.44523435027101,0.8965660947736744,9,-0.17499923706054688,-0.17499923706054688,2.1649999618530273,5.184999465942383,-5.819999694824219,3,-0.24993004252965778,-1.0763406793085775,34.759998321533196,-1.7959174935091728,33.65999984741211,-1.3511439711830755,34.450000762939446,-0.24993004252965778
6044,2008-09-12,35.40999984741211,35.58000183105469,34.560001373291016,35.0,1932300.0,-0.00895605090747198,1.7199873861318657,0.23699419416152712,45.6842121325041,45.018437980847374,-0.25173118061082533,0.14530754759890385,2.6467644851594514,7.435360505958606,7.975337601755647,1.1699981689453125,-0.024064770532895352,-0.02449970245361044,-1.748332431565295,1.6993330266580742,-0.8864160670094492,0.8374166621022283,1.2303321912395404,84.86052809955288,42.20949154077993,0.8619163645558423,9,0.14500045776367188,0.14500045776367188,2.2074995040893555,5.504999160766602,-3.5799999237060582,4,-0.21321658485159045,-1.0571464694354975,35.72999954223633,-1.0763406793085775,34.759998321533196,-1.7959174935091728,33.65999984741211,-0.21321658485159045
6045,2008-09-15,36.349998474121094,36.93999862670898,34.509998321533196,35.040000915527344,2858600.0,0.02654613472916134,-1.0506307924581628,3.1951171856827845,56.591638819643265,44.96885029633952,-1.2862315280265477,-0.868352937863051,1.5659365304718733,6.4017922333870985,8.157569664337661,2.4300003051757812,-0.10714946395655289,0.9339990615844727,-0.7389356559424058,2.606933779111351,0.09753170282102985,1.7704664203479155,-3.0699996948242188,82.17520882889877,34.97663431071861,0.8364673587634393,9,-1.239999771118164,-0.7949981689453125,1.1750011444091797,4.565000534057617,-5.269998550415043,0,-0.14140301527956856,1.7199873861318657,35.40999984741211,-1.0571464694354975,35.72999954223633,-1.0763406793085775,34.759998321533196,-0.14140301527956856
6046,2008-09-16,37.04999923706055,37.4900016784668,35.86000061035156,36.43999862670898,3177800.0,0.01925724325512168,1.1879128306485474,0.4656501886968325,59.62113928248691,45.797483397838185,-2.0602290601118938,-1.5759055400695203,0.7261460727103213,5.60256043773191,8.606238471064822,1.6300010681152344,-0.278178863229229,1.5874998092651396,-0.21454407583502189,3.389543694365301,0.6864778667150588,2.4885217518152203,-3.6968004608154317,88.01083913939645,36.52514399040162,0.9010219425500795,9,-1.664999008178711,-1.4949989318847656,0.3100004196166992,3.864999771118164,-7.049999237060547,1,-0.18461539253544557,-1.0506307924581628,36.349998474121094,1.7199873861318657,35.40999984741211,-1.0571464694354975,35.72999954223633,-0.18461539253544557
6047,2008-09-17,35.75,37.16999816894531,34.93000030517578,36.70000076293945,3110400.0,-0.03508769942861911,1.370373659554628,-1.557376741626417,49.38504674178892,47.146321248895795,-0.8355557567970706,-0.2659121960515449,1.7964768002557818,6.797795533219372,8.357952750283863,2.2399978637695312,-0.4004650878567517,0.2725006103515639,-1.5340937817494051,2.079095002452533,-0.6307965856989171,1.175797806402045,-2.2313291076660207,50.285666329519984,1.2472353781778267,0.9032971960504842,9,-0.36499977111816406,-0.19499969482421875,1.609999656677246,5.164999008178711,-5.309999465942386,2,-0.19328670901852052,1.1879128306485474,37.04999923706055,-1.0506307924581628,36.349998474121094,1.7199873861318657,35.40999984741211,-0.19328670901852052
6048,2008-09-18,38.63999938964844,38.70000076293945,35.77000045776367,36.560001373291016,3748900.0,0.08083914376638979,1.6636357173449023,-2.1894698378152646,56.539402638742196,49.571184499400935,-3.4223228495932148,-3.0491909707914573,-1.261139301266354,3.8093530010230623,8.29299261812659,2.950000762939453,-0.4760186626881975,2.995499992370604,0.7052418796667155,5.285758105074493,1.8503709360186562,4.140629048722552,-4.962475265869145,98.56798715203426,51.872091017372675,1.145129056351945,9,-2.6499996185302734,-2.6499996185302734,-1.2799997329711914,2.2749996185302734,-10.449998855590824,3,-0.20600412034698745,1.370373659554628,35.75,1.1879128306485474,37.04999923706055,-1.0506307924581628,36.349998474121094,-0.20600412034698745
6049,2008-09-19,38.400001525878906,41.099998474121094,35.36999893188477,39.790000915527344,3558900.0,-0.0062111249368659305,1.8578590481698904,-0.6682695746425094,59.94832907342261,51.81493057659853,-2.8099966145747004,-2.700338134518759,-1.1953252870903128,3.947554742207636,8.393556700316958,5.729999542236321,-0.4716305063536268,2.598501968383786,0.008356251871603604,5.188647684895969,1.303429110127695,3.8935748266398775,-4.421128803750001,59.0288788205582,12.178274717443891,1.2950728582560902,9,-1.0350017547607422,-1.2100028991699219,-1.0400018692016602,2.5149974822998047,-10.94000244140625,4,-0.2210937849245952,1.6636357173449023,38.63999938964844,1.370373659554628,35.75,1.1879128306485474,37.04999923706055,-0.2210937849245952
6050,2008-09-22,36.310001373291016,41.0,36.13999938964844,41.0,1660300.0,-0.05442708514423822,1.0724955366402187,3.3741012130193755,50.622717993217385,53.08659357999284,-0.478755192165508,-0.6366800556047565,0.7474182283441024,5.93470707516893,9.106380821938412,4.8600006103515625,-0.2579748327107154,0.5045017242431626,-2.088675652146307,3.0976791006326323,-0.7920869639515686,1.801090412437894,-1.7614385910027366,22.36631244172847,-23.746992798471762,1.2965886881947344,9,1.1499977111816406,0.8799972534179688,1.077498435974121,4.604997634887695,-6.020000457763672,0,-0.12338202368894358,1.8578590481698904,38.400001525878906,1.6636357173449023,38.63999938964844,1.370373659554628,35.75,-0.12338202368894358
6051,2008-09-23,35.630001068115234,37.38000106811523,35.560001373291016,36.59000015258789,1729300.0,-0.01872763094071317,-2.3090949444787254,0.2046906962841259,49.85571028110693,53.39594150712517,0.5700209054094643,0.08799913959509809,1.2682570222687275,6.477960699623708,9.55251146031486,1.8199996948242116,0.006563606227629748,-0.2009986877441392,-2.7757581843498755,2.373760808861597,-1.4883784360470074,1.086381060558729,-0.5573234304803307,11.345234532850922,-35.67640207535059,1.287379748302867,9,1.914999008178711,1.55999755859375,1.9949989318847656,5.284997940063477,-5.220001220703125,1,-0.12770140353660875,1.0724955366402187,36.310001373291016,1.8578590481698904,38.400001525878906,1.6636357173449023,38.63999938964844,-0.12770140353660875
6052,2008-09-24,35.63999938964844,36.2400016784668,35.20000076293945,35.630001068115234,1731900.0,0.0002806152465191225,-1.3908096376033148,-0.010414928196202784,54.877081105445704,53.680586452039776,0.7800038128923603,0.12538389942136519,1.1339725620140584,6.321103638195055,9.907671997647165,1.0400009155273438,0.21077338781446997,-0.21700038909911967,-2.7719553131989016,2.3379545350006623,-1.4944778511490142,1.0604770729507749,5.459999084472656,7.457606735594179,-43.42281164172352,1.2774774620498925,9,2.164999008178711,1.5499992370605469,2.0349998474121094,5.274999618530273,-3.9599990844726562,2,-0.15824914383378363,-2.3090949444787254,35.630001068115234,1.0724955366402187,36.310001373291016,1.8578590481698904,38.400001525878906,-0.15824914383378363
6053,2008-09-25,36.060001373291016,36.849998474121094,35.66999816894531,36.099998474121094,1589400.0,0.011784567644088417,-1.8780372070953066,-4.000381533765738,57.523519734334386,54.99606507446536,0.46012212076242776,-0.2955968924005816,0.5194670659792138,5.767488978594919,11.041367942810421,1.2099990844726562,0.5146534169653023,0.19400157928466655,-2.3625621192617245,2.7505652778310576,-1.0842802699885326,1.4722834285578656,4.921997146606444,14.576287186038977,-38.836178363191685,1.2782818492731962,9,1.7449970245361328,1.1299972534179688,1.6149978637695312,4.599998474121094,-3.4099998474121094,3,-0.1558513761842515,-1.3908096376033148,35.63999938964844,-2.3090949444787254,35.630001068115234,1.0724955366402187,36.310001373291016,-0.1558513761842515
6054,2008-09-26,36.16999816894531,36.34000015258789,35.040000915527344,35.040000915527344,1694500.0,0.0030503824588250517,-1.3008891979663901,-28.251979017644253,56.84712684208819,55.0244526325148,0.5244162731087556,-0.4989053962192429,0.1799967681310406,5.510388963912057,11.46276735114463,1.2999992370605469,0.6843983105305043,0.3469984054565458,-2.1554898955482287,2.8494867064613203,-0.9042457450458414,1.598242555958933,4.696360395812988,18.959688372468122,-36.38846727831297,1.2512441505023886,9,1.845001220703125,1.0200004577636719,1.5250015258789062,4.0800018310546875,-4.1699981689453125,4,-0.22062477298489702,-1.8780372070953066,36.060001373291016,-1.3908096376033148,35.63999938964844,-2.3090949444787254,35.630001068115234,-0.22062477298489702
6055,2008-09-29,34.84999847412109,36.45000076293945,34.509998321533196,36.349998474121094,3356500.0,-0.036494325729812926,1.2823496676734532,-1.3274368547913453,54.54545189617371,54.46048736736889,1.7983841466283863,0.7625285578305849,1.2291761794603886,6.706689282955985,12.020640769847171,1.940002441406257,0.6965786837852548,-0.911001205444343,-3.4468572802397333,1.6248548693510472,-2.178929242842038,0.35692683195335206,5.783305784667974,11.84668387487805,-47.01149260023581,1.2679280373976944,9,2.954999923706062,2.3400001525878977,2.852500915527351,5.400001525878913,2.9000015258789134,0,-0.21205164169909785,-1.3008891979663901,36.16999816894531,-1.8780372070953066,36.060001373291016,-1.3908096376033148,35.63999938964844,-0.21205164169909785
6056,2008-09-30,34.84000015258789,36.11999893188477,34.029998779296875,34.84999847412109,3575700.0,-0.0002868958958669454,-1.5644156847143162,0.006665547688797315,50.333341174660504,54.56585341546573,1.6337308729505367,0.7063557996281133,1.029709120490665,6.5857663795802,11.795698278100977,2.0900001525878977,0.8172690188836427,-0.8559995651245131,-3.417466583106524,1.7054674528574978,-2.1367330741155186,0.4247339438664923,5.425905749965821,28.723456061987484,-28.641632861120577,1.2807335089910055,9,2.7249984741210938,2.3499984741210938,2.872499465942383,5.164999008178711,-0.1399993896484446,1,-0.13059699245502376,1.2823496676734532,34.84999847412109,-1.3008891979663901,36.16999816894531,-1.8780372070953066,36.060001373291016,-0.13059699245502376
6057,2008-10-01,35.79999923706055,36.04999923706055,34.15999984741211,34.959999084472656,2491800.0,0.027554508618489404,1.8208942901959444,-84.01411674939202,50.29190889006536,53.87168744339053,0.761667516122742,-0.2565584489063184,-0.07392333899576897,5.505166813478226,12.188204816022088,1.8899993896484375,0.7666699203779643,0.09749946594238423,-2.464349492405624,2.6593484242903926,-1.18342501323162,1.3784239451163884,3.96703409563262,62.76598047199444,10.058145341508869,1.2809244791740044,10,1.7649993896484375,1.3899993896484375,1.7274999618530273,3.780000686645508,-2.4599990844726562,2,-0.15055864537752983,-1.5644156847143162,34.84000015258789,1.2823496676734532,34.84999847412109,-1.3008891979663901,36.16999816894531,-0.15055864537752983
6058,2008-10-02,33.75,35.91999816894531,33.59999847412109,35.34000015258789,3491900.0,-0.05726254974157552,-1.4550219697932893,-1.8928569806676627,43.950433366058576,52.09414347590563,2.2854093881321518,1.8355706920860513,1.8565957951535594,7.404974419751603,12.973407611019722,2.319999694824226,0.560053826268927,-1.9194997787475572,-4.567021051227222,0.7280214937321077,-3.2432604149873896,-0.5957391425077248,5.5580705684214635,5.263207207496847,-41.585647544551065,1.323760636239833,10,3.549999237060547,3.4399986267089844,3.157499313354492,5.829999923706055,-0.31999969482421875,3,-0.061333324291087954,1.8208942901959444,35.79999923706055,-1.5644156847143162,34.84000015258789,1.2823496676734532,34.84999847412109,-0.061333324291087954
6059,2008-10-03,33.0,35.09999847412109,32.90999984741211,34.18000030517578,3681300.0,-0.022222222222222254,-2.2205847703889763,0.7421384854933555,37.62010101482855,50.649408256084655,2.4460984797328464,2.6306611347275606,2.5487949763710986,8.007998070351931,13.016292961155257,2.1899986267089773,0.5483362786194945,-2.612499809265138,-5.441536465728454,0.2165368471981779,-4.027018137496796,-1.1979814810334801,5.737263358991427,2.5423765342298945,-38.19226813326665,1.414518328231658,10,2.145000457763672,4.004999160766602,3.309999465942383,6.579999923706055,0.700000762939446,4,-0.010606014367305905,-1.4550219697932893,33.75,1.8208942901959444,35.79999923706055,-1.5644156847143162,34.84000015258789,-0.010606014367305905
6060,2008-10-06,31.25,33.209999084472656,29.54999923706055,32.549999237060554,5600900.0,-0.05303030303030298,1.7938941522996712,1.1016939837713828,30.10972887112881,48.45541032164264,3.802755496007755,4.351749551858887,4.197545480835956,9.595361636215998,13.795015825714641,3.659999847412106,0.144861834935746,-4.202499771118163,-7.6109839295289206,-0.7940156127074047,-5.906741850323542,-2.4982576919127837,6.7879917376019066,25.875203073124837,-8.512525355968094,1.7042420792053794,10,1.9499988555908203,4.07499885559082,4.882498741149902,8.329999923706055,2.0400009155273438,0,0.02400000000000002,-2.2205847703889763,33.0,-1.4550219697932893,33.75,1.8208942901959444,35.79999923706055,0.02400000000000002
6061,2008-10-07,29.15999984741211,31.75,28.29999923706055,31.399999618530273,6908100.0,-0.06688000488281254,1.3469388681899046,1.7230777582478112,28.562121399768827,45.53152590990076,5.451783545926517,6.416302516745418,6.228911739725419,11.504290500790546,14.923615018912804,3.4500007629394496,-0.3860294046059849,-6.067499923706052,-10.433743149071951,-1.7012566983401527,-8.250621536389005,-3.8843783110230987,7.689672940114008,11.096782069052379,-20.400910767924586,2.18312161268295,10,3.414999008178711,5.539999008178711,6.694998741149902,10.420000076293945,2.5699996948242188,1,0.2945816254299547,1.7938941522996712,31.25,-2.2205847703889763,33.0,-1.4550219697932893,33.75,0.2945816254299547
6062,2008-10-08,28.81999969482422,30.399999618530273,28.0,28.5,5899000.0,-0.011659813249898399,-2.6363638990838947,-0.14285702121499824,11.700445504546096,40.440073217702064,5.2776290310355805,6.628312877936658,6.48964407589488,11.671219726440654,16.28498878495407,2.3999996185302734,-0.6833749917882699,-6.110500144958493,-11.334487329144856,-0.88651296077213,-8.722493737051671,-3.498506552865315,6.661725324627405,10.353533893978364,-12.137237249220435,2.6119935920931807,10,3.405000686645508,5.729999542236328,7.195000648498535,10.760000228881836,4.400001525878906,2,0.20402502187296045,1.3469388681899046,29.15999984741211,1.7938941522996712,31.25,-2.2205847703889763,33.0,0.20402502187296045
6063,2008-10-09,26.79999923706055,30.60000038146973,26.520000457763672,29.559999465942386,4128100.0,-0.07009023175411211,-1.45783291729742,-8.625008940705243,10.273950232814201,35.265275816671625,6.532974976233522,8.374355264568077,8.410105419154267,13.505923343140378,18.030481964561606,4.079999923706058,-1.0042123881082574,-7.684000587463377,-14.026941877328316,-1.341059297598438,-10.855471232395846,-4.512529942530907,7.335015278889781,3.263389790569559,-14.002215993215845,3.171470644932469,10,4.685001373291012,7.010000228881832,9.215001106262203,12.780000686645504,3.880001068115231,3,0.24402989185475277,-2.6363638990838947,28.81999969482422,1.3469388681899046,29.15999984741211,1.7938941522996712,31.25,0.24402989185475277
6064,2008-10-10,27.86000061035156,28.809999465942386,24.04999923706055,25.940000534057614,6245200.0,0.03955229117414216,1.492148160131488,-0.6956521438665961,18.865131435616874,31.300795765498645,4.6603190817335225,7.082867735703818,7.255027246357404,12.271294698784939,20.1309296636607,4.760000228881836,-1.4212522257992077,-6.246499252319342,-13.224299540672678,0.7313010360339973,-9.73539939649601,-2.7575991081426743,4.752011093961439,41.59390214801603,23.941871867880344,3.4889001441766694,10,2.2249984741211044,4.714998245239261,8.069999694824222,11.719999313354496,2.3199996948242223,4,0.1999281971571334,-1.45783291729742,26.79999923706055,-2.6363638990838947,28.81999969482422,1.3469388681899046,29.15999984741211,0.1999281971571334
6065,2008-10-13,31.209999084472656,31.35000038146973,28.149999618530273,28.239999771118164,3466300.0,0.12024402012670388,-1.0317467621996175,1.546874580904858,36.39161452188131,29.751715026300953,0.8266146651985267,3.5079012812591657,3.9033353319657778,8.782578720551719,20.889505318162104,3.489999771118171,-1.87565447398228,-2.639500808715823,-9.647939498976484,4.368937881544838,-6.143720153846154,0.8647185364145074,-7.159999847412106,92.9870017919167,71.45814924398988,3.5042193451303305,10,-1.1599998474121094,1.364999771118164,4.380001068115234,8.190000534057617,-1.3899993896484375,0,0.07978217723516678,1.492148160131488,27.86000061035156,-1.45783291729742,26.79999923706055,-2.6363638990838947,28.81999969482422,0.07978217723516678
6066,2008-10-14,30.209999084472656,32.61999893188477,29.899999618530273,32.31999969482422,3218400.0,-0.03204101343589949,1.007380245210507,-0.7104380801921477,34.24259532317555,27.9684579633132,1.2301441525465933,4.183691489096049,4.850011812983084,9.63488158161934,21.126974723612573,2.7199993133544993,-2.3975862555306975,-3.2975008010864286,-10.315897696150643,3.7208960939777818,-6.806699248618536,0.21169764644567834,-6.159999847412106,71.87864722016717,46.563505205643615,3.509198447532105,10,-0.22500038146972656,2.364999771118164,5.345001220703125,9.155000686645508,-2.0999984741210973,1,0.10195305939740162,-1.0317467621996175,31.209999084472656,1.492148160131488,27.86000061035156,-1.45783291729742,26.79999923706055,0.10195305939740162
6067,2008-10-15,28.84000015258789,30.420000076293945,28.59000015258789,30.149999618530273,4035400.0,-0.04534918812986388,-1.0220999598508262,0.6208526478691939,30.14300294432637,26.434299027565178,1.6863832101199563,5.280185351143956,6.100989096403467,10.870231124353637,22.25770915476443,1.8299999237060547,-2.8699027067645915,-4.321999740600589,-11.552699542774917,2.908700061573736,-7.937349641687753,-0.7066498395134246,-4.447200927734372,55.89266144805373,28.01211454440122,3.615349901087163,10,0.7349987030029297,3.7349987030029297,6.715000152587891,10.524999618530273,-2.2800006866455043,2,0.10020802268924789,1.007380245210507,30.209999084472656,-1.0317467621996175,31.209999084472656,1.492148160131488,27.86000061035156,0.10020802268924789
6068,2008-10-16,30.68000030517578,30.95000076293945,27.020000457763672,27.88999938964844,4392400.0,0.06380028234579549,1.3603592457671805,-2.129772559502747,36.21296092990497,26.277950129240335,-0.7095048860005448,2.965298029498328,4.218277749528575,8.885434165614484,22.746355455294022,3.9300003051757777,-3.2725477156552074,-2.0839996337890625,-8.91008130922939,4.7420820416512655,-5.49704047150923,1.3290412039311015,-5.95811309204101,77.36290903393336,46.356482406734926,3.4130408377201644,10,-2.0500011444091797,1.894998550415039,4.875,8.684999465942383,-1.5500011444091797,3,0.08279012028232735,-1.0220999598508262,28.84000015258789,1.007380245210507,30.209999084472656,-1.0317467621996175,31.209999084472656,0.08279012028232735
6069,2008-10-17,29.90999984741211,31.40999984741211,26.84000015258789,29.46999931335449,3533200.0,-0.025097798243299607,1.6569761542645591,0.15770623285779672,37.24173697224512,27.070395473808812,-0.47373396026333836,3.232361459805766,4.935094154930198,9.499580813636058,22.101449487840195,4.569999694824219,-3.815213415944072,-2.429500007629393,-8.822010488016502,3.9630104727577162,-5.625755247822944,0.7667552325641616,-4.872188165527337,53.11419278876862,18.87105407687978,3.1962552401935542,10,-1.575000762939446,2.664999008178711,5.645000457763672,9.454999923706055,1.1000003814697301,4,0.02574391379778951,1.3603592457671805,30.68000030517578,-1.0220999598508262,28.84000015258789,1.007380245210507,30.209999084472656,0.02574391379778951
6070,2008-10-20,31.82999992370605,31.96999931335449,29.57999992370605,30.0,2468200.0,0.06419258061146604,1.2654036575918475,4.159085687533283,42.9243055147667,28.666193708808574,-2.5734329090000756,1.011375856190437,2.9508861338617827,7.41335043981648,21.317620735915217,2.3899993896484375,-4.096301394864348,-0.2854998588562019,-6.400125825349196,5.829126107636789,-3.342812842102699,2.7718131243902953,-6.48890075182128,86.33219420377071,49.26794964204495,3.057312983246496,10,-3.495000839233388,0.7449989318847692,3.72500038146973,7.534999847412113,0.4800014495849645,0,-0.051837876923819914,1.6569761542645591,29.90999984741211,1.3603592457671805,30.68000030517578,-1.0220999598508262,28.84000015258789,-0.051837876923819914
6071,2008-10-21,31.07999992370605,32.549999237060554,30.61000061035156,31.13999938964844,2371500.0,-0.023562676776553215,-2.8800046539395345,-0.03278659477803754,38.79392347329461,31.676580149780634,-1.7013551216803187,1.478844606640994,3.645659673198498,7.990751975783265,20.83045015373144,1.939998626708995,-4.263626509677181,-0.807999801635745,-6.706822271530715,5.090822668259225,-3.757411036583232,2.141411433311738,-5.44774476142128,74.2556996663641,38.77191174356296,2.9494112349474846,10,-2.745000839233388,1.4949989318847692,4.252499580383304,8.284999847412113,2.8099994659423935,1,-0.04054054800433815,1.2654036575918475,31.82999992370605,1.6569761542645591,29.90999984741211,1.3603592457671805,30.68000030517578,-0.04054054800433815
6072,2008-10-22,30.0,31.31999969482422,29.040000915527344,30.479999542236328,3951800.0,-0.03474903237957505,1.1111101299646258,8.000063578852727,40.666998577605916,35.053585521424154,-0.4876513457276346,2.2289233118034346,4.6622251803431425,8.902735096999493,20.776549799469514,2.279998779296875,-4.191143778277276,-1.6059997558593757,-7.284733266442153,4.072733754723398,-4.445366511150766,1.2333669994320111,-4.088235086931228,55.34151233062667,15.37263388389897,2.8393667552913873,10,-1.6650009155273366,2.5749988555908203,5.470000267028809,9.364999771118164,3.4300003051757812,2,-0.06299997965494808,-2.8800046539395345,31.07999992370605,1.2654036575918475,31.82999992370605,1.6569761542645591,29.90999984741211,-0.06299997965494808
6073,2008-10-23,30.440000534057614,31.809999465942386,28.670000076293945,30.0,3785100.0,0.01466668446858721,-1.0258058085526756,-0.9166686534900466,43.5288185614908,37.793995202076815,-0.39897473069095213,1.4190542099723658,4.152279069205445,8.295091607358724,20.344346951278613,3.139999389648441,-3.898464278018256,-0.88499917984009,-6.178893799425001,4.408895439744821,-3.531946489632549,1.7619481299523656,-4.2599062602362,63.04730225367794,17.58644209258631,2.646947309792456,10,-0.710000991821282,2.1349983215332067,5.029999732971195,8.92499923706055,0.04999923706055043,3,-0.12746389619060983,1.1111101299646258,30.0,-2.8800046539395345,31.07999992370605,1.2654036575918475,31.82999992370605,-0.12746389619060983
6074,2008-10-24,28.190000534057614,29.989999771118164,27.25,28.01000022888184,4188700.0,-0.07391589883458116,-2.2235276958116885,0.4090911061308051,42.45562287392472,38.46777390785941,2.1263689128202437,3.2048752277031483,6.265093541071938,10.348611959213759,20.53355870262341,3.1900005340576136,-3.4160608078492345,-2.735999298095706,-7.683948641985548,2.2119500457941363,-5.209973970040625,-0.2620246261507866,-1.7523100739136659,17.73586168625469,-28.954820221947724,2.4739746719449203,10,1.539999008178718,4.384998321533207,7.79999923706055,11.17499923706055,3.399999618530277,4,0.0333451085101375,-1.0258058085526756,30.440000534057614,1.1111101299646258,30.0,-2.8800046539395345,31.07999992370605,0.0333451085101375
6075,2008-10-27,27.459999084472656,29.07999992370605,26.82999992370605,27.479999542236328,2386800.0,-0.025895758629128407,-2.5156283527644465,-0.11111346585852175,45.507398031963206,39.71941865328026,2.5350836768051828,3.534041755624507,6.840795477854357,10.862322085592815,21.17016930317292,2.25,-2.656530397926389,-3.0965007781982408,-7.912597782005378,1.7195962256088997,-5.504549280101813,-0.6884522762946688,-0.7750162854590741,11.013972664222946,-38.51934108977117,2.4080485019035702,10,2.2300004959106445,5.065000534057617,9.817500114440918,11.905000686645508,5.29999923706054,0,0.1292789971874595,-2.2235276958116885,28.190000534057614,-1.0258058085526756,30.440000534057614,1.1111101299646258,30.0,0.1292789971874595
6076,2008-10-28,30.290000915527344,30.440000534057614,27.040000915527344,28.28000068664551,3008800.0,0.1030590650185026,1.9437232940166271,-100.49771123402614,53.43297750879109,42.30719360488745,-0.3155610940029163,0.36436908577711336,3.9055405072754183,7.869728237614112,21.92728690921762,3.39999961853027,-2.0607664222269477,-0.03899898529052592,-4.412670849023058,4.334672878442003,-2.2258349171567886,2.1478369465757403,-3.4600009918212926,69.47793794911742,14.369480056271264,2.186835931866265,10,-0.600001335144043,0.4249992370605469,7.034997940063477,9.07499885559082,1.8699989318847656,1,0.06668868922774362,-2.5156283527644465,27.459999084472656,-2.2235276958116885,28.190000534057614,-1.0258058085526756,30.440000534057614,0.06668868922774362
6077,2008-10-29,30.40999984741211,32.450000762939446,29.54999923706055,30.540000915527344,3333500.0,0.003961668149810249,-2.1351329059503024,-0.06467714095115017,59.25166636360259,44.867049764187186,-0.21169747922907334,-0.1898743944464769,3.701112090315803,7.574368754526333,22.38653168955591,2.9000015258788956,-1.9439534644299137,0.35049991607666087,-3.188304492441027,3.889304324594349,-1.418902288182185,2.1199021203355066,-3.5799999237060582,63.70105674564977,1.9505014028930603,1.7694022042588449,10,-0.7200002670288086,0.03999900817871094,6.9574995040893555,8.954999923706055,2.6199989318847656,2,0.11443602629720107,1.9437232940166271,30.290000915527344,-2.5156283527644465,27.459999084472656,-2.2235276958116885,28.190000534057614,0.11443602629720107
6078,2008-10-30,31.68000030517578,32.06999969482422,30.309999465942386,31.489999771118164,2778800.0,0.041762593361925004,2.6288690201136866,-1.4615305613427625,59.685597003953994,47.36081198993263,-1.480635119885747,-1.7106092571676683,2.3645346480261935,6.135730136852779,23.281932169727916,1.7600002288818324,-1.6531899178916376,1.7240003585815415,-1.4640326867553313,4.912033403918418,0.1299838359131016,3.3180168812499815,-4.6399993896484375,86.2989262850591,21.0899466881187,1.5940165226684382,10,-1.9900007247924805,-1.230001449584961,5.817498207092285,7.684999465942383,3.0900001525878906,3,0.05523989845776889,-2.1351329059503024,30.40999984741211,1.9437232940166271,30.290000915527344,-2.5156283527644465,27.459999084472656,0.05523989845776889
6079,2008-10-31,32.650001525878906,33.549999237060554,31.1299991607666,31.1299991607666,2862500.0,0.030618725106030142,-2.184205672094664,7.999989961351202,54.1522552247481,48.60836195770834,-2.2586103611438553,-2.854529110366144,1.3391448148913412,5.037104947423245,24.47669843557627,2.4200000762939524,-1.0998272855783497,2.7115015029907212,-0.40931040397799734,5.83231340995944,1.151095549506362,4.2719074564750805,-5.386800689697264,86.60717554846914,23.882842853522398,1.5604059534843584,10,-2.4600019454956055,-2.4000015258789062,4.84749698638916,6.714998245239258,1.1899986267089844,4,-0.06615625279676296,2.6288690201136866,31.68000030517578,-2.1351329059503024,30.40999984741211,1.9437232940166271,30.290000915527344,-0.06615625279676296
6080,2008-11-03,32.0,33.52000045776367,31.95000076293945,32.0,2733500.0,-0.019908162189937517,-30.400473029676636,0.0,55.26780558207457,50.43879330312833,-1.7678686357899878,-2.2614017701149898,1.8937918377970888,5.555313063179696,24.053465795617484,1.5699996948242223,-0.7810973916199551,2.023999977111817,-1.1800794298609176,5.228079384084552,0.42196027362544797,3.6260396805981863,-4.359591259765622,76.19048177119186,14.020001468579515,1.6020397034863676,11,-1.8100004196166992,-1.75,5.602499008178711,7.364999771118164,2.6199989318847727,0,-0.012812495231628418,-2.184205672094664,32.650001525878906,2.6288690201136866,31.68000030517578,-2.1351329059503024,30.40999984741211,-0.012812495231628418
6081,2008-11-04,37.75,40.5,36.31999969482422,37.0,5708100.0,0.1796875,-2.9620844512261266,100.0,70.846974992409,53.792124015884234,-7.2328403827021255,-7.731249307603683,-3.850929053994804,-0.29933220821266104,23.882435215477166,8.5,-0.2719849326990058,7.3444999694824205,2.646372520648235,12.042627418316606,4.995436245065328,9.693563693899513,-9.75501582995605,74.88584649868297,11.428809199304439,2.3490637244170918,11,-4.085000038146973,-5.475000381469727,-0.2525014877319336,1.614999771118164,-4.979999542236328,1,-0.13218547492627297,-30.400473029676636,32.0,-2.184205672094664,32.650001525878906,2.6288690201136866,31.68000030517578,-0.13218547492627297
6082,2008-11-05,34.700000762939446,37.56999969482422,34.450000762939446,36.709999084472656,4565600.0,-0.08079468177643856,-1.4860565882601389,-2.6799977620442803,58.90168169315751,55.50021991940275,-3.851008887662804,-4.446102553540513,-0.830983122561328,2.628341476758102,23.315891944766285,3.299999237060554,-0.07360025556658556,4.000500679016106,-1.0056873201518215,9.006688678184034,1.497406679432146,6.50359467860007,-5.704615326499013,43.08146287455571,-17.84754365595324,2.503093999583963,11,-1.0350008010864187,-2.4250011444091726,2.6774978637695384,4.664999008178718,-2.8900012969970597,2,-0.07319887203691733,-2.9620844512261266,37.75,-30.400473029676636,32.0,-2.184205672094664,32.650001525878906,-0.07319887203691733
6083,2008-11-06,33.34000015258789,34.939998626708984,33.209999084472656,34.799999237060554,3709600.0,-0.03919310030114098,-1.0116259470201026,0.7263683102774872,57.40181149506132,57.16090754397349,-2.275696638543568,-2.709960774491279,0.4580403332874212,3.8654885995806723,22.00951691837639,1.7299995422363281,0.26814198495037544,2.313500022888185,-2.4696208478292903,7.09662089360566,-0.07806041247054907,4.705060458246923,-3.4242455510626932,23.585920959235466,-36.74816780854756,2.3915604353587367,11,0.3249998092651367,-1.0650005340576172,4.037498474121094,5.629999160766602,-2.469999313354492,3,-0.009298181519862836,-1.4860565882601389,34.700000762939446,-2.9620844512261266,37.75,-30.400473029676636,32.0,-0.009298181519862836
6084,2008-11-07,33.43000030517578,33.990001678466804,32.259998321533196,33.81999969482422,3330500.0,0.0026994646723450533,3.7397134287176916,0.2671230371280002,53.748828352881574,58.076622024075526,-1.7257126820365478,-2.4888809604975464,0.25957190518571593,3.6691555620378153,19.76353434053634,1.730003356933608,0.6563437211332541,2.1250001907348626,-2.528702671354928,6.778703052824653,-0.20185124031003454,4.45185162177976,-2.6675060717726,17.30993771111901,-38.094130341198536,2.3268514310448962,11,0.3400001525878906,-1.1550006866455078,3.8149986267089844,4.229999542236328,-0.43999862670897727,4,0.040083761302880605,-1.0116259470201026,33.34000015258789,-1.4860565882601389,34.700000762939446,-2.9620844512261266,37.75,0.040083761302880605
6085,2008-11-10,33.700000762939446,34.360000610351555,33.09999847412109,34.02000045776367,2829700.0,0.008076591543490386,1.5200042724609732,0.820513322117472,56.2799617542884,58.39295360690856,-1.1370579835825012,-2.7012673940350354,-0.08769217849130229,3.2664879925432757,19.00358437238381,1.2600021362304688,0.9708860056696018,2.270500564575187,-2.5041586749304514,7.045159804080821,-0.11682905517763231,4.657830184328006,-2.1585060682085206,17.47575422429025,-34.07543525009724,2.3873296197528178,11,1.3249988555908274,-1.4250011444091726,2.3749990463256907,3.3049983978271555,-0.5200004577636648,0,0.004154284465251568,3.7397134287176916,33.43000030517578,-1.0116259470201026,33.34000015258789,-1.4860565882601389,34.700000762939446,0.004154284465251568
6086,2008-11-11,33.290000915527344,33.950000762939446,32.56999969482422,33.419998168945305,2447200.0,-0.012166167303562458,1.319324767913028,0.40624180435349616,58.1475975633558,58.27027929577003,-0.2869295947969519,-2.1594042452187168,0.2370749289073757,3.560367961669158,18.802378610644823,1.3800010681152273,1.512181218313522,1.706500625610353,-3.101113312420395,6.514114563641101,-0.6973063434050246,4.110307594625727,-1.0318257963748891,19.397407299647735,-30.365897849929613,2.403806969015375,11,2.1149988174438477,-1.0150012969970703,0.9724979400634766,2.0349979400634766,-1.6000003814697301,1,0.03995187683329515,1.5200042724609732,33.700000762939446,3.7397134287176916,33.43000030517578,-1.0116259470201026,33.34000015258789,0.03995187683329515
6087,2008-11-12,31.729999542236328,33.150001525878906,31.53000068664551,32.34999847412109,2166500.0,-0.04686095915856192,-2.1764826879492722,4.76932331709628,53.026744670725606,57.53040681430021,1.6539334989215604,-0.39188214738505067,1.7071107577388744,4.99176386177723,18.004774724441354,1.7600002288818324,2.038137823322934,0.0019992828369126414,-4.62889321146011,4.632891777133935,-2.313446964311602,2.3174455299854237,8.770000457763672,5.865072621923462,-40.47391848941001,2.315446247148512,11,4.085000038146973,0.5450000762939453,1.9074993133544922,2.969999313354492,0.31999969482422586,2,0.03277658148538509,1.319324767913028,33.290000915527344,1.5200042724609732,33.700000762939446,3.7397134287176916,33.43000030517578,0.03277658148538509
6088,2008-11-13,33.220001220703125,33.36999893188477,29.31999969482422,31.729999542236328,4706800.0,0.046958767726530626,3.5251461415020273,-2.403232653864876,62.23843926786433,58.42887170797979,0.45299058710499196,-1.772725077026184,0.18322231633394637,3.3781203332726975,16.7923616853868,4.049999237060554,2.2316665970769307,1.365000915527343,-3.284157873740682,6.014159704795368,-0.9595784791066677,3.689580310161354,7.100598793029782,77.3809685999005,26.291022037825485,2.3245793946340116,11,1.6899986267089844,-0.9450016021728516,0.16749858856201172,1.3299980163574219,-1.7000007629394531,3,-0.042444361918987705,-2.1764826879492722,31.729999542236328,1.319324767913028,33.290000915527344,1.5200042724609732,33.700000762939446,-0.042444361918987705
6089,2008-11-14,30.68000030517578,33.169998168945305,30.60000038146973,32.639999389648445,3339600.0,-0.07645998862710401,-1.4245274361442648,-1.315434145342367,57.20035785805169,58.64359973864391,2.9995994226446285,0.8726619399079283,2.6678270181772135,5.76727716458096,15.759591637927182,2.620000839233395,2.2425852700238984,-1.2135000228881836,-5.8072640124547945,3.3802639666784273,-3.510382017671489,1.0833819718951219,9.20057569580078,26.98413419254836,-27.969958042680453,2.296881994783306,11,4.229999542236328,1.5949993133544922,1.9674997329711914,3.1299991607666016,0.3500003814697301,4,0.006192976928542038,3.5251461415020273,33.220001220703125,-2.1764826879492722,31.729999542236328,1.319324767913028,33.290000915527344,0.006192976928542038
6090,2008-11-17,30.18000030517578,31.07999992370605,29.6200008392334,30.09000015258789,2863400.0,-0.016297261897864068,-1.834953038428484,-0.045918466646684745,49.72541044643942,56.29675923353618,3.5920222877765013,1.3098676348618774,3.095484811072815,6.136583629469129,15.083401324880397,1.4599990844726527,2.1400428689863418,-1.63100004196167,-6.288390233932439,3.0263901500090995,-3.959695137947058,0.6976950540237148,9.278152643554684,18.57452293637699,-33.115489561506564,2.3286950959853856,11,3.2649993896484375,3.484999656677246,1.1499986648559606,2.394998550415039,1.5900001525878906,0,0.09310806311718678,-1.4245274361442648,30.68000030517578,3.5251461415020273,33.220001220703125,-2.1764826879492722,31.729999542236328,0.09310806311718678
6091,2008-11-18,29.81999969482422,31.11000061035156,28.809999465942386,30.01000022888184,4016000.0,-0.011928449526550366,-1.0814480653365868,-2.1111134658585566,48.544647466219615,55.145977652765296,3.0271996052629646,1.6555111242141365,3.4029364233599537,6.354486917779489,14.768722652000973,2.3000011444091726,2.1007050263977796,-1.92800064086914,-6.660507222750773,2.8045059410124935,-4.294253931809955,0.4382526500716786,9.23262712375,22.149130420415563,-26.864023782535558,2.366253290940817,11,2.054999351501465,3.8450002670288086,1.4924993515014648,2.7549991607666016,2.3400001525878906,1,0.11267607795900636,-1.834953038428484,30.18000030517578,-1.4245274361442648,30.68000030517578,3.5251461415020273,33.220001220703125,0.11267607795900636
6092,2008-11-19,28.11000061035156,30.270000457763672,28.040000915527344,29.690000534057614,3463000.0,-0.057344034271384015,-1.593023758698134,8.315765697936902,41.3809789051546,53.36588514277567,4.139403927048516,3.3904883275860307,5.003971060482929,7.9086074222047635,13.985621473440263,2.229999542236328,2.0417704401025,-3.5434997558593793,-8.493457119721175,1.4064576080024125,-6.018478437790275,-1.0685210739284834,10.32806856706475,1.3133155886623322,-41.2078376723057,2.4749786819308963,11,3.0900001525878906,5.554999351501468,3.169998168945316,4.464998245239261,3.279998779296882,2,0.1273568070428186,-1.0814480653365868,29.81999969482422,-1.834953038428484,30.18000030517578,-1.4245274361442648,30.68000030517578,0.1273568070428186
6093,2008-11-20,26.559999465942386,28.71999931335449,26.32999992370605,28.020000457763672,5227000.0,-0.05514055890266978,-1.4895825986233222,0.9240513052663324,35.69751018961942,51.36018312463542,5.170226412463116,4.885381506018053,6.3934791751451705,9.299958225069911,13.602189830228708,2.3899993896484375,1.0262660261973302,-4.899500846862789,-10.330470891226891,0.5314691975013162,-7.61498586904484,-2.1840158246807384,11.046224250522808,3.362567269610318,-32.19476286107729,2.7154850221820523,11,3.785000801086415,6.855000495910641,4.514999389648434,6.014999389648434,5.59000205993652,3,0.20670180276765215,-1.593023758698134,28.11000061035156,-1.0814480653365868,29.81999969482422,-1.834953038428484,30.18000030517578,0.20670180276765215
6094,2008-11-21,29.1299991607666,29.1299991607666,26.75,26.75,5400300.0,0.09676203864837052,1.0,-1.630135304084732,43.81731959308479,49.97544510672391,2.152483250601577,2.518541875213355,3.699857177877874,6.6111474263928045,12.665570412752508,2.569999694824215,0.5361034709501773,-2.3765010833740234,-7.703613190350723,2.9506110236026792,-5.040057136862373,0.2870549701143261,7.3486021764226805,58.577381482041666,26.996616504797142,2.6635560534883513,11,1.0100011825561452,4.285000801086426,1.4724998474121094,3.4449996948242188,4.14000129699707,4,0.0820460475747633,-1.4895825986233222,26.559999465942386,-1.593023758698134,28.11000061035156,-1.0814480653365868,29.81999969482422,0.0820460475747633
6095,2008-11-24,31.01000022888184,31.29999923706055,28.3799991607666,29.6299991607666,4495500.0,0.06453831521723119,1.9795933063709295,0.5798325860210545,32.57498003152547,47.13404315874277,-0.16675871576444123,0.9677515694273389,1.6852271583470149,4.606732666064271,11.222090084107245,2.920000076293949,0.1934207595573163,-0.6740000724792452,-5.658994426593299,4.310994281634809,-3.166497249536274,1.81849710457778,4.453740966959121,94.16500908964963,65.25047278125172,2.4924971770570266,11,-1.1600008010864293,2.404999732971188,-0.5550012588500977,1.5649986267089808,3.4200000762939418,0,0.0006449679979376732,1.0,29.1299991607666,-1.4895825986233222,26.559999465942386,-1.593023758698134,28.11000061035156,0.0006449679979376732
6096,2008-11-25,32.310001373291016,32.40999984741211,30.520000457763672,31.270000457763672,3297900.0,0.041921997252950316,2.048391364002732,0.7536232685295993,43.20637199462604,46.04289063917615,-1.8108188000560261,-0.1825144859045622,0.24036086269978796,3.1865385148224163,10.292660979574434,1.8899993896484375,-0.0358352803070332,0.525001049041748,-4.422787916738137,5.47279001482163,-1.9488934338481911,2.998895531931691,2.2403656953364504,98.35528823394885,68.29022048929181,2.4738944828899414,11,-2.4600019454956055,1.1049985885620117,-1.8550024032592738,0.2649974822998047,1.1599998474121094,1,-0.016713119547365096,1.9795933063709295,31.01000022888184,1.0,29.1299991607666,-1.4895825986233222,26.559999465942386,-0.016713119547365096
6097,2008-11-26,33.889999389648445,33.900001525878906,30.739999771118164,31.35000038146973,3581100.0,0.04890120548442711,1.4687482072063551,2.4423045886366173,51.544073769926506,44.85462780607195,-3.4108908274352565,-1.5688688249115543,-1.427220122670839,1.4587081455325475,10.230299476622196,3.160001754760742,-0.3328086257307632,1.9309990882873613,-3.057784103725531,6.919782280300254,-0.5633925077190867,4.425390684293806,-7.5599994659423935,99.86787141197446,66.13360888646997,2.4943915960064458,11,-3.774998664855964,-0.47499942779541726,-3.4350004196167028,-1.3150005340576243,0.2799987792968608,2,-0.051047494051143505,2.048391364002732,32.310001373291016,1.9795933063709295,31.01000022888184,1.0,29.1299991607666,-0.051047494051143505
6098,2008-11-28,33.43000030517578,34.200000762939446,32.950000762939446,33.27000045776367,1131900.0,-0.013573298694515956,-2.1250029802350254,0.0629920905074825,50.0,44.05458804406621,-3.260887931393359,-1.0235182488977088,-1.155122580155144,1.783145325285318,10.201842096433555,1.25,-0.6755518399788301,1.3835000038146958,-3.64590143098377,6.412901438613158,-1.1312007135845334,3.8982007212139287,-6.948600349426272,89.66442444416803,51.62800012848239,2.5147007173992315,11,-3.1649999618530344,-0.015000343322753906,-2.9750013351440394,-0.8550014495849609,-0.7000007629394531,4,-0.06102306003304159,1.4687482072063551,33.889999389648445,2.048391364002732,32.310001373291016,1.9795933063709295,31.01000022888184,-0.06102306003304159
6099,2008-12-01,30.489999771118164,32.81999969482422,30.479999542236328,32.81999969482422,3398000.0,-0.08794497478967811,1.008583887733292,-14.562513411057864,42.30215744414239,43.22978215492209,-0.39188408897913973,1.8407388974101053,1.5666762583209177,4.568952038115064,10.930379189414147,2.950000762939453,-0.8684235147708748,-1.4485004425048835,-6.515958521313628,3.618957636303861,-3.9822294819092576,1.085228596899487,-3.6998557830810554,36.2542960394343,-4.2018610762478446,2.5337290394043714,12,-0.22499942779541726,2.9250001907348633,0.6624994277954102,2.0849990844726562,2.05999946594239,0,0.05444413798694714,-2.1250029802350254,33.43000030517578,1.4687482072063551,33.889999389648445,2.048391364002732,32.310001373291016,0.05444413798694714
6100,2008-12-02,31.59000015258789,31.739999771118164,30.15999984741211,31.06999969482422,2396700.0,0.03607741520915675,2.8536597847021277,-0.22317616943805252,46.05385239179164,42.95302714665231,-1.4201906546834522,0.7467328224578296,0.32413469554543894,3.346733042855803,11.735438947859613,1.5799999237060547,-1.4044869015022137,-0.3280000686645508,-5.397727334917008,4.741727197587906,-2.862863701790779,2.2068635644616776,-4.5034618935546895,35.39603913651898,-7.404841521911507,2.5348636331262275,12,-1.3249998092651438,1.8249998092651367,-0.4375009536743164,0.9849987030029297,-0.06999969482421875,1,0.053181395918358465,1.008583887733292,30.489999771118164,-2.1250029802350254,33.43000030517578,1.4687482072063551,33.889999389648445,0.053181395918358465
6101,2008-12-03,32.759998321533196,32.799999237060554,30.45000076293945,30.770000457763672,2740300.0,0.03703697889502733,1.2705302614265734,3.826915599897283,52.43498511817261,44.18125005920987,-2.3795253409066,-0.8603839505429534,-0.9558262679509824,2.059599959919346,10.175642675653421,2.3499984741211044,-1.6319702277456862,1.0914981842040952,-3.201381420477432,5.384377788885622,-1.0549416181366666,3.2379379865448605,-5.3889215623437465,64.35638329011894,16.18593666935446,2.1464398023407645,12,-2.494997978210449,0.6550016403198313,-1.652498722076409,-0.1849994659423757,-1.7199974060058523,2,0.05097686413936375,2.8536597847021277,31.59000015258789,1.008583887733292,30.489999771118164,-2.1250029802350254,33.43000030517578,0.05097686413936375
6102,2008-12-04,32.15999984741211,33.470001220703125,31.28000068664551,32.0,2907900.0,-0.018314972675890107,-1.7375032782585969,0.08040201968309253,47.38400429144064,45.47974940385668,-1.279133496413607,-0.48531512030867674,-0.475352142786889,2.5566266217761324,9.212750638827126,2.1900005340576136,-1.630467955298947,0.618499755859375,-3.440690424350194,4.677689936068948,-1.4110953342454096,2.6480948459641596,-4.515766128072659,49.50493927645416,4.8216667825466715,2.0295950901047863,12,-1.6849994659423864,1.255000114440918,-1.9574999809265137,0.41499900817871094,-1.6800003051757812,3,0.040733873740874005,1.2705302614265734,32.759998321533196,2.8536597847021277,31.59000015258789,1.008583887733292,30.489999771118164,0.040733873740874005
6103,2008-12-05,33.029998779296875,33.09999847412109,30.040000915527344,33.09999847412109,3201100.0,0.027052205721785016,86.428882833805,-0.4374985098824151,56.320599615534256,46.86900273968439,-1.2682135452089938,-1.4542916610843548,-1.470770283992664,1.5517434041727256,8.829675748478136,3.059997558593743,-1.541133366940059,1.5039987564086914,-2.5285553303384987,5.5365528431558815,-0.5122782869649072,3.5202757997822864,-5.123534378213424,87.17194162512763,38.587167501875115,2.016277043373596,12,-1.7399988174438512,0.38500118255615234,-2.9599995613098145,-0.4549999237060547,-4.10999870300293,4,0.0345140609076553,-1.7375032782585969,32.15999984741211,1.2705302614265734,32.759998321533196,2.8536597847021277,31.59000015258789,0.0345140609076553
6104,2008-12-08,34.77000045776367,35.279998779296875,33.529998779296875,33.639999389648445,3028700.0,0.052679435142983566,-1.592588197064101,-16.14294277929309,61.57337521870068,50.091046649370526,-2.3736627835757105,-3.2556768539558405,-3.3221041406780074,-0.3303610557684493,8.728027508896295,2.25,-1.066190903632382,3.1770004272460923,-1.029526604407323,7.383527458899508,1.0737369114193882,5.2802639430728,-6.611794602205983,90.2672036364854,36.3212891685561,2.103263515826707,12,-2.1100006103515625,-1.3550004959106445,-4.700001239776611,-2.1950016021728516,-5.4899997711181605,0,-0.05867129389329184,86.428882833805,33.029998779296875,-1.7375032782585969,32.15999984741211,1.2705302614265734,32.759998321533196,-0.05867129389329184
6105,2008-12-09,33.84000015258789,34.740001678466804,32.759998321533196,34.110000610351555,2728300.0,-0.026747204283344317,1.5882352941176416,-0.2389382323452216,59.85294340391086,51.940665694846615,-1.1175310237469063,-2.439736954796107,-2.4739840808470284,0.44014759030346795,8.406446410479667,2.010002136230476,-0.2817334781488796,2.240000152587889,-1.9817283134329173,6.461728618608696,0.12913591957748594,4.3508643855982925,-5.254486721605851,72.51909897396249,13.950014025314324,2.1108642330104033,12,-1.1800003051757812,-0.4250001907348633,-3.6200003623962402,-1.2650012969970703,-4.630001068115234,1,-0.03812059425858738,-1.592588197064101,34.77000045776367,86.428882833805,33.029998779296875,-1.7375032782585969,32.15999984741211,-0.03812059425858738
6106,2008-12-10,34.61999893188477,35.33000183105469,33.049999237060554,34.189998626708984,2347200.0,0.023049609213350752,1.4648595371240913,-1.5925910227610567,66.71802565193227,53.62666034840281,-1.7158359290466123,-3.2833245141105323,-3.328165319709033,-0.46321474640162563,8.345353356868179,2.2800025939941335,0.1889219328281797,2.953499031066901,-1.4195055752295147,7.326503637363313,0.7669967279186949,5.140001334215107,-5.632816380003842,86.57839742360164,19.908985867594936,2.1865023031482065,12,-1.934997558593757,-1.2049989700317454,-4.399999141693122,-2.0450000762939524,-7.109998703002933,2,-0.08954357509427957,1.5882352941176416,33.84000015258789,-1.592588197064101,34.77000045776367,86.428882833805,33.029998779296875,-0.08954357509427957
6107,2008-12-11,32.77000045776367,34.509998321533196,32.580001831054695,34.27000045776367,2840300.0,-0.0534372770421222,-1.0531907554329083,-3.488369617288493,65.7056212579609,55.37172937706514,-0.046284058722015686,-1.4244491197732145,-1.606324305412496,1.2806300196336196,8.609857462608542,2.039997100830078,0.754047347285983,1.0515005111694329,-3.349328484689863,5.452329507028725,-1.1489139867602134,3.251915009099079,-3.275392363548839,51.60678770816778,-22.117494755305223,2.2004144979296467,12,-0.08499908447265625,-0.8200006484985352,0.19999933242797852,-0.19500160217285156,-3.5100002288818324,3,-0.05279217327036889,1.4648595371240913,34.61999893188477,1.5882352941176416,33.84000015258789,-1.592588197064101,34.77000045776367,-0.05279217327036889
6108,2008-12-12,31.809999465942386,32.299999237060554,30.239999771118164,30.649999618530273,3569400.0,-0.029295116826702605,-1.0808080224258083,-0.7733332316080753,57.37885707779842,57.04691822524914,0.7372872114579927,-0.6065987293850661,-0.7221906843556489,2.1530453143321644,8.790961216112311,2.530000686645508,0.9514595568937168,0.16199960708618377,-4.182364343203755,4.506363557376119,-2.010182368058782,2.334181582231153,-1.848559872780367,30.84477523460573,-42.945032918476144,2.172181975144968,12,0.8750019073486293,-0.9799985885620153,1.160000324249264,0.764999389648434,-3.4499988555908274,4,-0.04181074963959153,-1.0531907554329083,32.77000045776367,1.4648595371240913,34.61999893188477,1.5882352941176416,33.84000015258789,-0.04181074963959153
6109,2008-12-15,30.8700008392334,32.799999237060554,30.479999542236328,31.29999923706055,2347600.0,-0.029550413155944977,-2.8347070961192697,-0.3706883227497413,49.593497555890195,57.4402121323712,1.940971514957269,0.3671901298960769,0.15363192540800696,3.0351888006873153,8.912133893024427,2.319999694824226,0.8218003293049456,-0.787499046325685,-5.123773713733442,3.548775621082072,-2.95563638002956,1.3806382873781935,-0.6300010681152344,12.377226191595902,-56.404832335781116,2.168137333703878,12,1.8150005340576172,-0.039999961853027344,2.099998950958252,1.7049980163574219,-2.440000534057617,0,-0.06316814738991361,-1.0808080224258083,31.809999465942386,-1.0531907554329083,32.77000045776367,1.4648595371240913,34.61999893188477,-0.06316814738991361
6110,2008-12-16,32.990001678466804,33.65999984741211,30.309999465942386,31.56999969482422,2740400.0,0.06867511440229856,1.4275379845946925,-3.302342498990865,51.88470221244067,57.37906958728988,0.04519839392384739,-1.6142626101370894,-1.9508171443196858,0.858215499742137,8.593919632850664,3.350000381469723,0.7999979173639993,1.1920017242431697,-3.1247543943544116,5.508757842840751,-0.9663763350556209,3.3503797835419604,2.3400001525878835,54.02752051897862,-10.55875779193748,2.1583780592987916,12,-0.30500030517578836,-2.160000801086433,0.032498359680168676,-0.41500282287598367,-4.2300014495849645,1,-0.11245834504588337,-2.8347070961192697,30.8700008392334,-1.0808080224258083,31.809999465942386,-1.0531907554329083,32.77000045776367,-0.11245834504588337
6111,2008-12-17,33.18000030517578,33.740001678466804,30.71999931335449,31.489999771118164,2792200.0,0.0057592790858507215,1.1494653660509955,1.1901395586240184,47.86786983560823,57.43283242553071,-0.08823663067612131,-1.622835420218177,-2.055358297066576,0.6459405369034243,7.984349607440685,3.0200023651123153,1.2152456319681058,1.2140003204345717,-3.0396985239560053,5.467699164825152,-0.9128491017607203,3.340849742629864,2.049601478576662,68.85249489772912,8.368510680184315,2.1268494221952903,12,-0.4949989318847656,-2.34999942779541,0.4699993133544922,-0.6050014495849609,-4.1399993896484375,2,-0.11965042749212518,1.4275379845946925,32.990001678466804,-2.8347070961192697,30.8700008392334,-1.0808080224258083,31.809999465942386,-0.11965042749212518
6112,2008-12-18,31.690000534057614,33.65999984741211,31.229999542236328,33.65999984741211,2662000.0,-0.0449065629118075,1.4670062458428015,-1.16567969870673,45.079184659992876,56.18378631935945,1.4841575875522999,0.15717931866820223,-0.48449213342479425,2.09710931806946,7.096658959403338,2.4300003051757812,1.442992375938985,-0.45499944686890004,-4.307897341289742,3.3978984475519454,-2.3814483940793245,1.4714495003415209,3.4412092033386266,41.42857065006202,-14.729601400169862,1.926448947210422,12,1.0950002670288121,-0.8599996566772425,2.149999141693119,0.8849983215332067,-1.6599998474121023,3,-0.13190281586406027,1.1494653660509955,33.18000030517578,1.4275379845946925,32.990001678466804,-2.8347070961192697,30.8700008392334,-0.13190281586406027
6113,2008-12-19,32.049999237060554,32.919998168945305,31.690000534057614,32.130001068115234,2802200.0,0.01136000937002346,-2.074997019764883,0.04061008067990341,55.16556362494942,55.471807253387084,1.0845823027326347,0.24197214747143647,-0.692653322309642,1.7023738158932176,5.64848598849979,1.2299976348876918,1.4299502849944759,-0.3695007324218693,-3.1913215291704873,2.452320064326752,-1.7804111307961819,1.0414096659524397,2.9847862949066126,50.72882357815042,-7.618770284486693,1.4109103983743103,12,0.7350015640258718,-1.2199983596801829,1.9950003623962331,0.5249996185302663,-3.05999946594239,4,-0.08705145318545093,1.4670062458428015,31.690000534057614,1.1494653660509955,33.18000030517578,1.4275379845946925,32.990001678466804,-0.08705145318545093
6114,2008-12-22,31.520000457763672,32.36999893188477,30.989999771118164,31.32999992370605,1599300.0,-0.01653662377264664,-2.1724088036112597,-2.374952317375804,49.759119967445095,54.350271316002,1.2349557660356822,1.0120950708782672,-0.04801734103261879,2.1913271933917926,4.4135017280297335,1.3799991607666087,1.5819515808088482,-1.0189995765686035,-3.4262418679023696,1.3882427147651661,-2.22262072223549,0.18462156909827954,3.420289352882996,35.27697409065947,-24.900884668973006,1.2036211456668842,12,1.265000343322754,-0.6899995803833008,2.0724992752075195,1.0549983978271484,-3.7100009918212855,0,-0.10025380080963087,-2.074997019764883,32.049999237060554,1.4670062458428015,31.690000534057614,1.1494653660509955,33.18000030517578,-0.10025380080963087
6115,2008-12-23,31.03000068664551,31.809999465942386,30.649999618530273,31.649999618530273,1747000.0,-0.015545677791938939,1.4680883874764006,-3.263143100938534,43.754517905330786,51.7987704552685,1.4353852725813887,1.5849302510663072,0.4452923761934784,2.6649580471852055,4.091092512574815,1.159999847412113,1.4449369555864209,-1.509999370574949,-3.9145823635924977,0.8945836224425996,-2.712290867083727,-0.3077078740661747,3.817683317107072,12.297760996413162,-45.395499135306494,1.2022914965087748,12,1.3449983596801722,-0.19999980926514027,2.56249904632568,1.544998168945309,-3.579999923706062,1,-0.0837898911999928,-2.1724088036112597,31.520000457763672,-2.074997019764883,32.049999237060554,1.4670062458428015,31.690000534057614,-0.0837898911999928
6116,2008-12-24,31.770000457763672,31.82999992370605,30.8700008392334,31.01000022888184,727300.0,0.023847881235679047,1.1818181818181914,-1.225808932559729,48.606148836516844,49.898829075108054,0.2778136756968692,0.8457634154423559,-0.250492421805653,1.8929269496133543,4.179877259346158,0.9599990844726527,1.0351420936277904,-0.7429995536804199,-3.170474392753647,1.684475285392807,-1.9567369732170334,0.4707378658561936,2.9869298552327095,37.20932737767465,-20.630743652277452,1.2137374195366135,12,0.22000026702881215,-0.9399995803833008,1.7849993705749512,0.8049983978271484,-3.020000457763672,2,-0.09474347452035603,1.4680883874764006,31.03000068664551,-2.1724088036112597,31.520000457763672,-2.074997019764883,32.049999237060554,-0.09474347452035603
6117,2008-12-26,32.15999984741211,32.189998626708984,31.46999931335449,31.81999969482422,816300.0,0.012275712434027808,2.600017166235939,0.44736848709654153,46.78016548620892,48.72119667604255,-0.23223603458881215,0.3367782272071622,-0.5466674769174205,1.4487285048131966,4.360473131112182,0.7199993133544957,0.7117342743971165,-0.26650018692016886,-2.609186402874599,2.076186029034261,-1.4378432948973838,0.9048429210570461,2.5079918486431936,66.51987634995437,11.878267857619264,1.171343107977214,12,-0.13499927520751243,-1.3299989700317383,0.6099996566772461,0.41499900817871094,-3.1199989318847656,4,-0.09701489262089746,1.1818181818181914,31.770000457763672,1.4680883874764006,31.03000068664551,-2.1724088036112597,31.520000457763672,-0.09701489262089746
6118,2008-12-29,31.38999938964844,32.080001831054695,31.020000457763672,31.84000015258789,1372700.0,-0.023942800417196874,1.2795627473902058,-1.3235310617195197,36.52311452250555,47.26893189455538,0.5273819409188647,0.9972397741032246,0.2508265175773623,2.187923658049211,4.518520991471788,1.1399993896484375,0.12460595260848706,-0.9345005989074657,-3.2708535580743607,1.4018523602594293,-2.1026770784909097,0.23367588067598177,3.1908324618046002,43.023259682293286,-6.818163276674383,1.1681764795834475,12,0.6350011825561559,-0.55999851226807,1.0425009727477992,1.1849994659423793,-2.1700000762939524,0,-0.043325859491778806,2.600017166235939,32.15999984741211,1.1818181818181914,31.770000457763672,1.4680883874764006,31.03000068664551,-0.043325859491778806
6119,2008-12-30,32.150001525878906,32.189998626708984,31.040000915527344,31.54999923706055,1820000.0,0.024211600860403193,2.3823636659429925,-1.3333361590302235,43.16896000888145,46.30051609415991,-0.0357134428528596,0.3878632435474074,-0.44746071952566524,1.4009035008177833,4.387209615332715,1.1499977111816406,-0.31961859859701036,-0.2574985504150362,-2.4317675908535676,1.9167704900234916,-1.344633070634302,0.8296359698042295,2.345413677863924,97.40278398767406,48.346725952359634,1.0871345202192646,12,0.044999122619628906,-1.1100006103515625,-0.27000141143799183,0.42499732971191406,-1.6000022888183558,1,-0.09828931896681625,1.2795627473902058,31.38999938964844,2.600017166235939,32.15999984741211,1.1818181818181914,31.770000457763672,-0.09828931896681625
6120,2008-12-31,33.27000045776367,33.90999984741211,32.040000915527344,32.310001373291016,2320200.0,0.0348366680786385,-1.4933319091796875,1.599992370634582,44.68922511194233,45.947333347085916,-1.2424774685365776,-0.6322360427672749,-1.5533546502820137,0.24415784607494828,4.052735719766891,1.8699989318847656,-0.458800990445841,0.7785003662109347,-1.3925943645643954,2.9495950969862648,-0.30704699917673395,1.8640477315985997,1.1417064312231489,78.94738162984248,33.20680169910429,1.0855473653876657,12,-0.9900007247924805,-1.4149999618530273,-1.4925003051757848,-0.6950016021728516,-2.8299999237060582,2,-0.1641118399968995,2.3823636659429925,32.150001525878906,1.2795627473902058,31.38999938964844,2.600017166235939,32.15999984741211,-0.1641118399968995
6121,2009-01-02,34.43000030517578,34.59000015258789,32.90999984741211,33.09999847412109,1736200.0,0.03486624080107026,1.036362123096699,1.3854198952546783,56.90515936362453,47.261330536378324,-2.4658259892685166,-1.7504553871090138,-2.661300941598274,-0.9367958214776877,4.226065922301587,1.6800003051757812,-0.3159985288050109,1.8550001144409194,-0.4817135028991899,4.191713731781029,0.6866433057708647,3.023356923110974,-4.120000839233395,95.51821117396517,48.4327517397499,1.1683568086700546,1,-1.8100004196166992,-1.7449989318847656,-2.7975006103515625,-1.855001449584961,-2.1300010681152273,4,-0.20273016207865224,-1.4933319091796875,33.27000045776367,2.3823636659429925,32.150001525878906,1.2795627473902058,31.38999938964844,-0.20273016207865224
6122,2009-01-05,33.470001220703125,34.139999389648445,33.09999847412109,34.139999389648445,2114800.0,-0.027882633632400622,2.1044888291693953,-0.5037573282241344,56.90516839341033,47.454619955096206,-1.3709509297420368,-0.7244238242159753,-1.6245133903735898,-0.0008312462635302609,4.662650520884357,1.3300018310546946,-0.39882287227435853,0.8295009613037081,-1.5315465936124184,3.190548516219831,-0.35102281615435516,2.0100247387617713,-3.0744017410278275,68.62747821775619,18.682665438344458,1.180523777458062,1,-0.850001335144043,-0.7849998474121094,-1.8375015258789062,-0.8950023651123047,-1.4500007629394531,0,-0.14102184190490952,1.036362123096699,34.43000030517578,-1.4933319091796875,33.27000045776367,2.3823636659429925,32.150001525878906,-0.14102184190490952
6123,2009-01-06,34.169998168945305,34.400001525878906,33.59999847412109,33.889999389648445,1774800.0,0.0209141596268958,1.1621543600635282,-0.4179097679291005,64.0067880926324,49.03769419122813,-1.9429199040450342,-1.4067612306076072,-2.252189336827655,-0.7261457414622825,4.716598149276869,0.9300003051757812,-0.39693841181407663,1.4724979400634695,-0.9813611568915164,3.9263570370184553,0.24556839158597654,2.6994274885409624,-3.6905106758117547,88.16895566461154,32.08939808696844,1.2269295484774922,1,-1.5499982833862234,-1.4849967956542898,-2.4049978256225515,-1.594999313354485,-2.409997940063466,1,-0.15013162213395292,2.1044888291693953,33.470001220703125,1.036362123096699,34.43000030517578,-1.4933319091796875,33.27000045776367,-0.15013162213395292
6124,2009-01-07,32.72999954223633,33.610000610351555,32.610000610351555,33.310001373291016,1805600.0,-0.04214219209463377,-1.4390252979651417,-2.0714441416894784,48.828818240179004,49.60150533954459,-0.350043677519686,-0.1343170199903554,-0.6825761933214665,0.6602652021684463,4.70908900081506,1.55999755859375,-0.25005589247400906,0.13449935913085653,-2.1179605846219403,2.386959302883657,-0.9917306127455419,1.260729331007255,-2.168301795913692,27.05877777063041,-28.070807692914617,1.1262299718763995,1,9.5367431640625e-07,-0.0449981689453125,-0.889999389648441,-0.1550006866455078,-1.3299999237060547,2,-0.10724107173763842,1.1621543600635282,34.169998168945305,2.1044888291693953,33.470001220703125,1.036362123096699,34.43000030517578,-0.10724107173763842
6125,2009-01-08,32.549999237060554,32.889999389648445,31.88999938964844,32.740001678466804,2083600.0,-0.0054995511058132385,3.0816504476450124,0.3275893820209939,47.15959651551767,49.440777303878015,0.07626271474395452,-0.0589373152291941,-0.3488468909308793,0.7822130068871971,4.982786123319214,1.0000000000000036,-0.33376259907362993,0.018999099731452418,-2.1559574072963628,2.193955606759264,-1.0684791537824552,1.10647735324536,-1.907735442612612,24.44443188577403,-27.753432195014376,1.0874782535139058,1,0.25500106811522727,0.13500213623046164,-0.7099990844726669,0.024999618530266332,-2.2399997711181676,3,-0.06144393385185887,-1.4390252979651417,32.72999954223633,1.1621543600635282,34.169998168945305,2.1044888291693953,33.470001220703125,-0.06144393385185887
6126,2009-01-09,31.520000457763672,32.639999389648445,31.239999771118164,32.639999389648445,2463400.0,-0.031643588431306435,1.5000017029914559,5.894655477031839,49.20037529760855,49.70968950514464,1.1924706699007146,0.766192564844232,0.7348483929396181,1.7571608584019884,5.177566887609625,1.3999996185302805,-0.2996464305426798,-0.8559997558593722,-2.837348310274578,1.1253487985558372,-1.846674033066975,0.13467452134823077,-0.7987819361529311,8.860776302534298,-42.852847715404636,0.9906742772076046,1,1.2849998474121094,1.1650009155273438,0.3199996948242152,1.0549983978271484,-1.4400005340576207,4,-0.03426395647275582,3.0816504476450124,32.549999237060554,-1.4390252979651417,32.72999954223633,1.1621543600635282,34.169998168945305,-0.03426395647275582
6127,2009-01-12,31.040000915527344,32.060001373291016,30.81999969482422,31.190000534057614,2327200.0,-0.015228411651818319,-3.203380844467577,0.13392835855463306,45.30233005422903,50.68515789755836,1.6728040928121999,1.1699220241859933,1.2602053926367347,2.1894573714500183,5.640854042643961,1.2400016784667969,-0.1283400948951794,-1.2494993209838867,-3.307975403108074,0.8089767611403005,-2.2787373620459803,-0.22026127992179312,-0.2414067612970605,6.145282351386716,-43.80538522515429,1.0292380410620934,1,1.664999008178711,1.6450004577636719,0.7999992370605433,1.4849987030029297,-1.3200016021728551,0,0.04059272823355209,1.5000017029914559,31.520000457763672,3.0816504476450124,32.549999237060554,-1.4390252979651417,32.72999954223633,0.04059272823355209
6128,2009-01-13,30.479999542236328,31.53000068664551,29.940000534057614,30.51000022888184,2845100.0,-0.01804128082389589,-1.8648684872989278,0.20000508627598432,45.1762458194897,50.90818965429261,2.335779285167959,1.7130007092567467,1.8190499564672535,2.7004101409845447,5.602897410169863,1.5900001525878977,-0.10135120371639772,-1.7430006980896025,-3.9474562218423657,0.4614548256631643,-2.8452284599659876,-0.6407729362132208,4.1100006103515625,14.713869126782663,-35.56065164403082,1.1022277618763827,1,1.7850008010864258,2.155001640319824,1.4650006294250488,1.7950000762939453,-1.090000152587887,1,0.05052496517899718,-3.203380844467577,31.040000915527344,1.5000017029914559,31.520000457763672,3.0816504476450124,32.549999237060554,0.05052496517899718
6129,2009-01-14,28.920000076293945,30.40999984741211,28.76000022888184,30.020000457763672,3986200.0,-0.05118108560929213,-1.3239429998294199,36.665840167838496,41.09703982577929,50.50905795583005,3.787741218425758,3.2879979249835145,3.3284706091349605,4.2024304318337045,5.95104438833179,1.7199993133544886,-0.11400823830587115,-3.2055001258850098,-5.7999189249078285,-0.6110813268621911,-4.502709525396419,-1.9082907263736004,5.577000083923338,3.8740891022943176,-49.089042184856766,1.2972093995114085,1,2.755000114440918,3.1250009536743164,3.432499885559082,3.354999542236328,-0.5699996948242152,2,0.09820194139334992,-1.8648684872989278,30.479999542236328,-3.203380844467577,31.040000915527344,1.5000017029914559,31.520000457763672,0.09820194139334992
6130,2009-01-15,29.28000068664551,29.559999465942386,28.03000068664551,28.989999771118164,3754200.0,0.012448153852069321,2.600003590309724,-0.2636371045070665,39.14559394809848,48.535772909660494,3.1315551228333582,2.778244322287751,2.941986296397136,3.7704672625871147,6.766144505426425,1.529998779296875,0.09574358965910079,-2.6599994659423807,-5.511908950734142,0.19191001884938075,-4.085954208338261,-1.2340447235465,4.987519476318351,27.114975090681813,-26.6908273138238,1.4259547423958807,1,1.9350004196166957,2.4000005722045863,3.757499217987057,2.994998931884762,0.1700000762939382,3,0.07240433340739938,-1.3239429998294199,28.920000076293945,-1.8648684872989278,30.479999542236328,-3.203380844467577,31.040000915527344,0.07240433340739938
6131,2009-01-16,29.209999084472656,30.0,28.479999542236328,29.70000076293945,4474300.0,-0.0023907650454660923,1.788991275193622,-1.6896556260029663,36.771294311652255,46.29867578946516,2.663305654561647,2.6725991577790253,2.7987766885586467,3.785092216679729,7.552357132103897,1.5200004577636719,0.14439564189202514,-2.5315010070800774,-5.566762257909517,0.5037602437493653,-4.049131632494799,-1.013870381665356,4.683269909912106,29.28035227729336,-21.97051916980331,1.517630625414721,1,2.005002021789551,2.4700021743774414,3.827500820159912,3.065000534057617,-0.8199996948242152,4,0.037658350426120535,2.600003590309724,29.28000068664551,-1.3239429998294199,28.920000076293945,-1.8648684872989278,30.479999542236328,0.037658350426120535
6132,2009-01-20,27.51000022888184,29.270000457763672,27.46999931335449,28.65999984741211,4095700.0,-0.058199209478732805,-1.9268276797828925,2.3469299577270806,33.940395651812125,42.957965518262895,3.831939969302997,4.261896060900362,4.3597398803878455,5.419266819109463,8.531104032537751,1.8000011444091832,0.03349413951427138,-4.0224998474121065,-7.599919392118775,-0.4450803027054384,-5.811209619765439,-2.2337900750587742,6.031472667038567,0.9852438915538162,-49.18695209073841,1.7887097723533334,1,3.0299997329711807,3.519999504089352,5.540000438690182,4.764999389648434,0.05999946594237926,1,0.09342056246608288,1.788991275193622,29.209999084472656,2.600003590309724,29.28000068664551,-1.3239429998294199,28.920000076293945,0.09342056246608288
6133,2009-01-21,29.26000022888184,29.36000061035156,27.38999938964844,27.959999084472656,4009100.0,0.06361323102290384,1.62666495429363,-1.1304361527272673,38.94413684116361,41.85966758503896,1.4664222345515014,2.4160303729879615,2.5320163476954356,3.600815402618803,9.540398933520368,1.970001220703118,-0.3398847425865874,-2.1329998970031703,-5.8406709150653136,1.5746711210589694,-3.986835406034242,-0.27916438797209864,3.7957547804332954,61.92054820475581,16.990597341284946,1.85383550903107,1,0.8799991607666051,1.7299995422363246,3.0575003623962367,3.014999389648434,-1.710000991821289,2,0.015721089571919977,-1.9268276797828925,27.51000022888184,1.788991275193622,29.209999084472656,2.600003590309724,29.28000068664551,0.015721089571919977
6134,2009-01-22,28.36000061035156,28.81999969482422,27.809999465942386,28.440000534057614,2533300.0,-0.030758701691393497,1.4047674732800046,-0.06153834867769488,30.894934287730393,40.0524828930626,1.8789389031904804,3.232905093403918,3.3393304506418033,4.408073033997699,10.305624027265507,1.4500007629394531,-0.7012805030790865,-2.8749995231628453,-6.8215127829641595,1.0715137366384688,-4.848256153063506,-0.9017428932621883,4.129178836996903,37.164789037059336,-3.31916629884622,1.973256629900657,1,1.6549987792968857,2.629999160766605,3.3975005149841344,3.9149990081787145,-3.340000152587887,3,0.0363187149904689,1.62666495429363,29.26000022888184,-1.9268276797828925,27.51000022888184,1.788991275193622,29.209999084472656,0.0363187149904689
6135,2009-01-23,28.43000030517578,29.3799991607666,27.79999923706055,28.93000030517578,3918800.0,0.0024682543482976715,1.2571464382930786,6.250005960470162,24.489784002397812,37.30686163803919,1.2997390619330176,3.1179937937166535,3.1668434147997715,4.259805959733427,10.82094246282801,1.5799999237060511,-1.2591790887865386,-2.674999809265138,-6.8164232102881925,1.4664235917579163,-4.745711509776662,-0.6042881087536109,3.549261136402677,39.846769054481385,6.063027597332756,2.0707117005115268,1,1.2950000762939453,2.559999465942383,3.327500820159912,3.844999313354492,-3.1700000762939418,4,-0.002813926234516706,1.4047674732800046,28.36000061035156,1.62666495429363,29.26000022888184,-1.9268276797828925,27.51000022888184,-0.002813926234516706
6136,2009-01-26,28.76000022888184,29.5,28.26000022888184,28.76000022888184,2344700.0,0.01160745410354358,-1.479999542236321,-0.0,28.84095704727916,35.477820192822534,0.600175941035193,2.688785456962112,2.749295253796138,3.85186465889635,11.342800543434347,1.2399997711181605,-1.5226000123132657,-2.1944998741149853,-6.451330568764657,2.062330820534683,-4.322915221439818,-0.06608452679015286,2.760335007503617,64.92893094496,34.08404298823716,2.128415347324834,1,0.6999998092651367,2.2299995422363246,2.997500896453854,3.514999389648434,-2.319999694824226,0,0.02399167345501918,1.2571464382930786,28.43000030517578,1.4047674732800046,28.36000061035156,1.62666495429363,29.26000022888184,0.02399167345501918
6137,2009-01-27,29.040000915527344,29.32999992370605,28.290000915527344,28.290000915527344,2501300.0,0.009735767886549507,-1.773330688476553,100.0,26.05043094328822,33.35272965102237,0.007420794481497239,2.279951887748389,2.4334861084819153,3.5022640885892002,12.081886154104357,1.0399990081787074,-1.7741218804213368,-1.7584992408752456,-6.057782994249131,2.5407845124986395,-3.908141117562188,0.39114263581169695,2.0673007361844107,78.19910182888462,52.349633347074274,2.149641876686943,1,-0.1400012969970703,1.9499988555908203,2.7175002098083496,3.2349987030029297,-4.380001068115234,1,-0.02238297194857708,-1.479999542236321,28.76000022888184,1.2571464382930786,28.43000030517578,1.4047674732800046,28.36000061035156,-0.02238297194857708
6138,2009-01-28,30.03000068664551,30.540000915527344,29.15999984741211,29.54999923706055,2762800.0,0.03409090013453908,-1.1904774879920192,0.6400019327799479,36.84211113372916,32.879959796350136,-1.1768863029152463,1.2467624860502902,1.3704089131360355,2.4678332230066893,12.33058552422738,1.5,-1.979147004341268,-0.70049953460693,-5.003411254547149,3.6024121853332893,-2.8519553945770433,1.4509563253631796,0.7055707388599117,81.38686436253535,53.3898538249317,2.1514558599701097,1,-1.0650005340576207,0.9599990844726527,1.777500152587887,2.244998931884762,-5.430000305175781,2,-0.08191811307268027,-1.773330688476553,29.040000915527344,-1.479999542236321,28.76000022888184,1.2571464382930786,28.43000030517578,-0.08191811307268027
6139,2009-01-29,28.989999771118164,30.040000915527344,28.790000915527344,29.68000030517578,2581100.0,-0.03463206432725263,-1.2935816740248445,-1.4374967714248248,33.99280936480665,32.30742817598437,-0.14070874358468188,2.1480154996462133,2.4056251538574003,3.461215553699226,12.730893735722116,1.25,-2.1417685714460113,-1.5825003623962388,-5.897994146161913,2.732993421369436,-3.740247254279076,0.5752465294865985,1.5500011444091797,43.430649820751036,14.36527757055374,2.157746891882837,1,-0.024999618530273438,2.0,2.8175010681152344,3.2849998474121094,-4.969999313354492,3,-0.04967231960768215,-1.1904774879920192,30.03000068664551,-1.773330688476553,29.040000915527344,-1.479999542236321,28.76000022888184,-0.04967231960768215
6140,2009-01-30,27.809999465942386,29.45000076293945,27.65999984741211,29.01000022888184,3470700.0,-0.04070370177620264,-1.3866678873697755,1.7391301944111963,33.54037172473872,31.948436777438424,0.903897773340752,3.054604118560409,3.583149388505351,4.5823125107186975,13.627390283115787,1.7900009155273402,-2.308887967123585,-2.489500617980955,-6.777203542112904,1.7982023061509942,-4.6333520800469294,-0.34564915591498035,2.7300014495849574,5.208318156230462,-25.321714091357762,2.1438514620659745,1,1.1550006866455043,3.1800003051757777,3.997501373291012,4.465000152587887,-2.649999618530277,4,-0.10032359085786735,-1.2935816740248445,28.989999771118164,-1.1904774879920192,30.03000068664551,-1.773330688476553,29.040000915527344,-0.10032359085786735
6141,2009-02-02,27.45000076293945,28.15999984741211,26.940000534057614,27.709999084472656,2787700.0,-0.012944937429567704,1.1034473686806798,0.21666513019235895,33.901346810331944,31.944098017273962,1.1040932885596284,3.0196877775679276,3.9480434246604723,4.893330554354375,14.37299285115598,1.2199993133544957,-2.313751797092049,-2.5004993438720753,-6.499143255017959,1.4981445672738118,-4.499821299445021,-0.5011773882991299,2.775000000000002,14.166671523340899,-18.644496239712854,1.9993219555729436,2,1.289999961853031,3.3149995803833043,4.152499198913578,4.824998855590824,-2.7200012207031214,0,-0.07978143800324966,-1.3866678873697755,27.809999465942386,-1.2935816740248445,28.989999771118164,-1.1904774879920192,30.03000068664551,-0.07978143800324966
6142,2009-02-03,28.75,28.78000068664551,27.229999542236328,27.229999542236328,3436600.0,0.047358805134012805,-1.0394745758032868,-5.846193347711821,42.72498052547219,32.364191759974915,-0.0016923554919614503,1.4207919060949727,2.7232733721962177,3.533848989512123,14.99406192955044,1.5500011444091832,-2.2945224975867653,-0.9645000457763686,-4.6319635087531665,2.702963417200433,-2.7982317772647676,0.8692316857120304,1.0808007354736304,50.277757615221105,14.550440412313392,1.8337317314884005,2,-0.009999275207519531,2.015000343322754,2.660000801086426,4.664999961853027,-3.0499992370605504,1,-0.08034780751103954,1.1034473686806798,27.45000076293945,-1.3866678873697755,27.809999465942386,-1.2935816740248445,28.989999771118164,-0.08034780751103954
6143,2009-02-04,29.040000915527344,30.0,28.479999542236328,28.81999969482422,3502100.0,0.010086988366168503,-2.3777730682829654,0.1447376016102033,50.564975657958904,34.54975191222253,-0.3645145996341519,0.7660337941545947,2.563391354657263,3.169960057287767,15.22142017609996,1.5200004577636719,-2.2365947011804295,-0.417999267578125,-3.4329274297115973,2.5969288945553437,-1.9254633486448611,1.0894648134886111,-2.10000038146973,67.74193945337859,26.829354986040435,1.507464081066735,2,-0.3000001907348633,1.7249994277954102,2.3874998092651403,4.374999046325684,-2.3000011444091797,2,-0.15082647830679996,-1.0394745758032868,28.75,1.1034473686806798,27.45000076293945,-1.3866678873697755,27.809999465942386,-0.15082647830679996
6144,2009-02-05,29.21999931335449,29.520000457763672,28.11000061035156,28.45000076293945,3376600.0,0.006198291740786566,1.0583926768995107,3.4999739908447776,49.71263706329655,37.352291141211275,-0.45783998727799613,0.3263229283150224,2.4354347743450937,2.921479681645412,16.114481374638682,1.409999847412113,-1.979956857138518,-0.0625008583068869,-2.654438588469084,2.52943687185531,-1.3584697233879837,1.2334680067742099,-2.2187987899780275,74.50977703339909,30.536119146302283,1.2959688650810979,2,-0.47999858856200817,1.5450010299682653,2.2075014114379954,4.195000648498539,-1.8699989318847585,3,-0.15811085011809933,-2.3777730682829654,29.040000915527344,-1.0394745758032868,28.75,1.1034473686806798,27.45000076293945,-0.15811085011809933
6145,2009-02-06,30.54999923706055,30.709999084472656,28.739999771118164,29.290000915527344,3968300.0,0.045516767794659296,1.4936731476362126,1.636364537120299,55.726497872246085,40.33957345509649,-1.6265413524096246,-1.2239468790250179,1.1133970469089363,1.5150273243616645,16.797173882806952,1.9699993133544922,-1.8712366717479973,1.3674990653991728,-0.8157469209024377,3.5507450517007833,0.27587607224836574,2.45912205854998,-3.4888227241516176,95.75597058533376,47.86141146210355,1.0916229931508055,2,-1.7249994277954137,0.21500110626220348,1.067501544952389,2.865000724792477,-1.8499984741211009,4,-0.213747919553964,1.0583926768995107,29.21999931335449,-2.3777730682829654,29.040000915527344,-1.0394745758032868,28.75,-0.213747919553964
6146,2009-02-09,30.440000534057614,30.790000915527344,29.959999084472656,30.459999084472656,3686300.0,-0.0036006122995085876,1.441173913165431,-0.015871886551965985,64.49060946505543,44.61070440195951,-1.4004451033922152,-1.2638034763904535,1.188334580559065,1.5359807802019567,17.178624280090784,0.8300018310546875,-1.5603667360629991,1.3115003585815401,-0.6726608194254418,3.295661536588522,0.3194197695780474,2.303580947585033,-3.2328711182861305,90.1685324029475,34.83908171599779,0.9920805890034912,2,-1.5749998092651332,0.32499980926514027,1.6274995803833043,2.9749994277954137,-1.4500007629394496,0,-0.17345599848915927,1.4936731476362126,30.54999923706055,1.0583926768995107,29.21999931335449,-2.3777730682829654,29.040000915527344,-0.17345599848915927
6147,2009-02-10,32.299999237060554,34.200000762939446,30.09000015258789,30.36000061035156,8837500.0,0.06110376709494103,-2.314517233051891,-97.00696232711731,64.87280013273056,47.725225401848554,-3.072487133309103,-3.1880176131820477,-0.7367706811093591,-0.38239409202315855,17.969371774825934,4.110000610351555,-1.117892460581384,3.108499145507821,0.8131745870389295,5.4038237039767125,1.9608368662733753,4.256161424742267,-4.87789753130372,68.80128935511594,13.714619911534115,1.1476622792344455,2,-1.729998588562026,-1.6299982070922923,0.35250139236449485,1.1150007247924734,-3.7699985504150426,1,-0.2343653211650395,1.441173913165431,30.440000534057614,1.4936731476362126,30.54999923706055,1.0583926768995107,29.21999931335449,-0.2343653211650395
6148,2009-02-11,32.02000045776367,32.560001373291016,31.29999923706055,32.169998168945305,3832900.0,-0.008668693062246713,1.7096700096392385,-0.07731846255792921,69.0625098099365,51.621858784640764,-2.772029773096115,-2.9373286617816916,-0.511645012767076,-0.2091373576523381,18.363388824844137,1.2600021362304652,-0.7597392069882787,2.7515003204345696,0.1866755584867974,5.316325082382342,1.4690879394606853,4.033912701408454,-4.05566682743223,64.20360836527395,6.566977561187727,1.2824123809738852,2,-1.4499998092651438,-1.3499994277954102,0.632500171661377,1.3949995040893555,-4.7399997711181605,2,-0.19737662724773186,-2.314517233051891,32.299999237060554,1.441173913165431,30.440000534057614,1.4936731476362126,30.54999923706055,-0.19737662724773186
6149,2009-02-12,31.76000022888184,31.8799991607666,30.6200008392334,31.459999084472656,4195000.0,-0.008119932078851422,3.6666690214223903,-2.0000381475548603,67.00715811343446,55.340390605606956,-2.3219629333775167,-2.5862520726410736,-0.2158909796452484,-0.0546426470821082,18.082944110264897,1.3999996185302734,-0.37897608641756264,2.349500083923342,-0.43881724125434474,5.137817409101025,0.9553414213344986,3.7436587465121853,-3.296813227941758,55.311353647873595,-4.386562739179574,1.3941586625888422,2,-1.1899995803833114,-1.1899995803833114,0.8925004005432093,1.6549997329711879,-2.420000076293949,3,-0.15806046667463802,1.7096700096392385,32.02000045776367,-2.314517233051891,32.299999237060554,1.441173913165431,30.440000534057614,-0.15806046667463802
6150,2009-02-13,31.399999618530273,32.419998168945305,31.309999465942386,31.53000068664551,2853800.0,-0.011335031730389855,-6.16125023072673,-0.4333352406746969,63.44195772521187,58.62268070726029,-1.5635961034419523,-2.1705692187622283,0.14095563688536927,0.2300592893772624,17.564927735852915,1.109998703002919,-0.21593920661494792,1.8834995269775376,-1.041753405896614,4.808752459851693,0.42087306054045825,3.346125993414617,-2.477867516630244,33.96226330217704,-24.038185297289232,1.4626264664370776,2,-0.6849994659423864,-0.8299989700317454,1.3075013160705566,2.015000343322754,-3.2600002288818324,4,-0.12898086898926242,3.6666690214223903,31.76000022888184,1.7096700096392385,32.02000045776367,-2.314517233051891,32.299999237060554,-0.12898086898926242
6151,2009-02-17,30.309999465942386,30.96999931335449,29.290000915527344,30.26000022888184,4498300.0,-0.034713381077388306,1.4525543177116456,-0.3846063558202894,55.97365525133859,60.094755676800986,-0.028207677757301042,-1.0476478671457379,1.1773525614701903,1.248515689355056,16.893930963164316,2.1099987030029297,0.06426333041330778,0.738499355316165,-2.20380356565099,3.6808022762833197,-0.7326521051674142,2.209650815799744,3.8900012969970597,20.773901876038753,-33.23930684667806,1.4711514604835776,2,0.8450012207031143,0.2600011825561417,2.435001373291012,3.105000495910641,-2.5199985504150426,1,-0.053117741054796164,-6.16125023072673,31.399999618530273,3.6666690214223903,31.76000022888184,1.7096700096392385,32.02000045776367,-0.053117741054796164
6152,2009-02-18,30.07999992370605,30.54999923706055,29.6299991607666,30.399999618530273,3515700.0,-0.007588239732394975,1.9677472943289895,-6.400091554131452,50.253289066848026,60.06012383334423,0.45850971293574716,-0.6484866195644976,1.3693137819537178,1.4047480718697685,15.756762669342672,0.9200000762939489,0.4603787891761719,0.3799998283386188,-2.4034093327206953,3.163408989397933,-1.0117047521910365,1.771704408868274,4.021800842285156,24.158987693811568,-25.301426359849245,1.3917045805296562,2,1.0750007629394496,0.4900007247924769,2.6650009155273473,3.335000038146976,-0.030000686645500707,2,-0.03623670729230477,1.4525543177116456,30.309999465942386,-6.16125023072673,31.399999618530273,3.6666690214223903,31.76000022888184,-0.03623670729230477
6153,2009-02-19,29.71999931335449,31.13999938964844,29.65999984741211,30.38999938964844,2320300.0,-0.011968105427681452,-2.7468389881865045,2.09375223517631,53.97170813024933,60.533353951894526,1.033830207147055,-0.26588934334590775,1.6582616072916316,1.6814330036013239,14.728707143404973,1.4799995422363317,0.9001763681961812,-0.0030007362365758183,-2.7786926377727603,2.7726911652996087,-1.390846687004668,1.3848452145315164,4.285565455627438,13.737980036806293,-34.977994371555994,1.387845950768092,2,1.7500009536743164,0.8500013351440394,2.9750013351440465,3.6950006484985387,-1.0,3,-0.040040331568051535,1.9677472943289895,30.07999992370605,1.4525543177116456,30.309999465942386,-6.16125023072673,31.399999618530273,-0.040040331568051535
6154,2009-02-20,29.38999938964844,29.76000022888184,28.670000076293945,29.459999084472656,3448700.0,-0.011103631605999587,2.2537221656028956,0.10447714455707598,59.472427930646525,60.949568402827914,1.5538885895182872,0.15308050924521055,1.8558151267086664,1.9235961428098385,13.446388227635792,1.0900001525878942,1.1466119907023753,-0.38450059890746857,-3.091073042815932,2.3220718450009947,-1.7377868208617002,0.9687856230467631,4.521254102264397,19.19999145507391,-33.57279320593884,1.3532862219542325,2,2.0450010299682546,1.180001258850087,3.060001373291012,4.025000572204586,-1.6099987030029297,4,-0.0717930842743093,-2.7468389881865045,29.71999931335449,1.9677472943289895,30.07999992370605,1.4525543177116456,30.309999465942386,-0.0717930842743093
6155,2009-02-23,28.35000038146973,29.76000022888184,28.229999542236328,29.399999618530273,3785300.0,-0.035386152765454426,-1.3720924043221432,15.000054495913517,54.98891432256839,59.893824498107136,2.513299779687042,1.2509138261241866,2.7785333697781063,2.8898957180501235,12.537409146798936,1.5300006866455114,1.2458807220166932,-1.420499610900876,-4.135661255974771,1.2946620341730188,-2.7780804334378217,-0.06291878836393039,5.3516029738183555,4.123740396073207,-51.3210873178703,1.3575808225369472,2,2.864999771118157,2.220000267028798,3.5100002288818324,5.064999580383297,-0.059999465942386365,0,0.034920626377319186,2.2537221656028956,29.38999938964844,-2.7468389881865045,29.71999931335449,1.9677472943289895,30.07999992370605,0.034920626377319186
6156,2009-02-24,29.45000076293945,29.479999542236328,28.040000915527344,28.88999938964844,3252300.0,0.03880071840100241,3.645164862886008,-0.5333350287555673,53.968260146904804,58.6822089441265,1.4059503944162621,0.21634936547874872,1.5464707093188181,1.7220037856852421,11.706433815162242,1.4399986267089844,1.3801456245421804,-0.35499925613403605,-3.0333841996513833,2.3233856873833147,-1.6941917278927114,0.9841932156246394,3.9233063635655334,45.483888433585925,-10.176063244512129,1.3391924717586754,2,0.8500003814697301,1.1199998855590785,1.9975004196167028,3.9649991989135778,-1.5900001525878906,1,-0.044482218653778216,-1.3720924043221432,28.35000038146973,2.2537221656028956,29.38999938964844,-2.7468389881865045,29.71999931335449,-0.044482218653778216
6157,2009-02-25,28.38999938964844,29.8799991607666,27.95000076293945,29.21999931335449,4330700.0,-0.03599325452734581,-1.2573117940149257,-1.4821390862460126,46.61104393069105,56.18760162421033,2.0707529865597465,1.2913664642213298,2.519009761783078,2.691932055217798,10.747207024380993,1.929998397827152,1.3051084342700001,-1.3825005531310985,-4.11519427354504,1.3501931672828462,-2.748847413338069,-0.016153692924127938,4.556643239978332,13.793066336298788,-38.67224938913589,1.3663468602069717,2,1.7950000762939347,2.180001258850087,3.0575017929077113,5.025000572204586,2.19000053405761,2,-0.02113414889117149,3.645164862886008,29.45000076293945,-1.3720924043221432,28.35000038146973,2.2537221656028956,29.38999938964844,-0.02113414889117149
6158,2009-02-26,27.56999969482422,28.670000076293945,27.40999984741211,28.399999618530273,3284200.0,-0.028883399522833697,-1.1913054727655403,1.0000000000000087,41.93548387096777,53.40186004171403,2.4508730350583328,2.021250111590689,3.271163820324926,3.448908590820711,10.754359161100284,1.260000228881836,1.1094925603833126,-2.079500198364258,-4.9797104110980115,0.8207100143694959,-3.5296053047311347,-0.629395091997381,4.876978748133823,6.477728416645366,-41.41460048782841,1.4501051063668768,2,2.3449993133544886,3.0000009536743093,3.215000152587887,5.845000267028809,3.0900001525878906,3,0.08995283168979906,-1.2573117940149257,28.38999938964844,3.645164862886008,29.45000076293945,-1.3720924043221432,28.35000038146973,0.08995283168979906
6159,2009-02-27,27.54999923706055,28.290000915527344,27.26000022888184,28.290000915527344,4004500.0,-0.000725442799603071,1.783779325418704,0.891568369262725,33.18385305030442,50.03984841116876,2.0236957340911204,2.032020691446313,3.251991006252471,3.4171051256587752,10.574317058152616,1.0300006866455043,0.7427460332996603,-2.0275006294250453,-5.0649016683286625,1.009900409478572,-3.546201148876854,-0.5088001099732367,4.292541774431978,11.068668946750023,-29.498185986008693,1.5187005194518084,2,1.6500005722045898,3.0200014114379776,3.015000343322754,4.400000572204586,3.360000610351559,4,0.042468243509787174,-1.1913054727655403,27.56999969482422,-1.2573117940149257,28.38999938964844,3.645164862886008,29.45000076293945,0.042468243509787174
6160,2009-03-02,25.020000457763672,27.38999938964844,25.0,27.0,7452000.0,-0.09183298908747328,-1.3663354931061673,2.6756689881280833,26.1022887346153,46.7208076870884,3.9711247060960275,4.576944999365239,5.644265619063486,5.908004749159296,10.169915470091242,2.5499992370605504,0.25729958823241716,-4.417999458312988,-8.003940208672674,-0.8320587079533048,-6.210969833492829,-2.625029083133146,6.180984844163358,0.4098455164596789,-32.48307014855047,1.7929703751798416,3,3.049999237060547,4.579999923706051,5.4824991226196325,5.810000419616699,4.469999313354492,0,0.11031175772922164,1.783779325418704,27.54999923706055,-1.1913054727655403,27.56999969482422,-1.2573117940149257,28.38999938964844,0.11031175772922164
6161,2009-03-03,25.26000022888184,25.79999923706055,25.04999923706055,25.04999923706055,6011300.0,0.00959231681563355,-6.142823407598478,-0.10606113150112226,13.78601077416576,42.66888787679037,3.2848909733192073,4.389516317951106,5.2603657650664495,5.663275810119856,9.381012556886628,0.7799987792968786,-0.2282897728521469,-4.068499660491941,-8.02467666136285,-0.11232265962102872,-6.046588160927396,-2.0904111600564868,4.948827424736866,5.327874458916831,-22.071822279564113,1.9780885004354556,3,2.8099994659423793,4.3400001525878835,5.097499847412106,5.570000648498532,4.75,1,0.11995252015797897,-1.3663354931061673,25.020000457763672,1.783779325418704,27.54999923706055,-1.1913054727655403,27.56999969482422,0.11995252015797897
6162,2009-03-04,26.440000534057614,26.68000030517578,25.3799991607666,25.75,5565500.0,0.046714184263014547,1.2222240335693337,3.2857013106147823,23.72881599457172,39.308566528381746,1.7145618592933012,3.1911977195119867,3.9952446707299565,4.490788802787346,8.813277420541102,1.4200000762939418,-0.6590380247879182,-2.772999382019048,-6.930068433585067,1.3840696695469674,-4.851533907802057,-0.6944648562360385,2.9354146949821,39.237070957005564,15.81152007406384,2.078534525783008,3,0.9999990463256871,3.1599998474121094,3.7849993705749547,4.3900003433227575,5.439998626708988,2,0.05370650709574787,-6.142823407598478,25.26000022888184,-1.3663354931061673,25.020000457763672,1.783779325418704,27.54999923706055,0.05370650709574787
6163,2009-03-05,24.65999984741211,26.25,24.559999465942386,26.25,5779000.0,-0.06732226364188865,1.125786631286748,-2.3043462636727883,20.757826923684163,35.006944194274816,3.0187760467348,4.876242506230579,5.656080188657739,6.300282094331116,9.208540203380853,1.8800010681152273,-1.0044953064357642,-4.334000015258788,-8.964027188665476,0.2960271581479006,-6.649013601962132,-2.0189864285554435,4.015348944981252,2.6809743326199027,-16.020912985123843,2.3150135867033437,3,2.559999465942383,4.720000267028809,5.284999847412109,6.170001029968262,7.229999542236332,3,0.24006488697992445,1.2222240335693337,26.440000534057614,-6.142823407598478,25.26000022888184,-1.3663354931061673,25.020000457763672,0.24006488697992445
6164,2009-03-06,24.60000038146973,25.26000022888184,23.940000534057614,24.739999771118164,4978100.0,-0.002433068382548087,1.23728703973103,0.08804992214659249,21.283787375736352,31.261930089071257,2.601427645006371,4.8194735686589745,5.610846418040598,6.372799486380963,9.51751793661927,1.3199996948242259,-1.293734547895859,-4.162999534606929,-9.18956907546951,0.8635700062556495,-6.6762843050382195,-1.6497147641756378,3.334585532162457,19.130436705582287,2.261441239810253,2.5132847704312895,3,2.3099994659423793,4.470000267028798,5.377499580383297,6.230000495910641,7.19999885559082,4,0.24634143788498286,1.125786631286748,24.65999984741211,1.2222240335693337,26.440000534057614,-6.142823407598478,25.26000022888184,0.24634143788498286
6165,2009-03-09,24.020000457763672,25.03000068664551,23.86000061035156,24.3799991607666,4327900.0,-0.023577232305368234,-2.441184802883454,2.571430517711237,22.24184002412042,27.736772297650774,2.796730780936354,5.1491801237586685,6.092500347985187,6.908581825535045,10.621971710284939,1.1700000762939524,-1.648008059629614,-4.416499519348143,-9.790629353319957,0.9576303146236711,-7.10356443633405,-1.729434602362236,3.1156683799536005,5.6737540683346115,-10.259237458201438,2.687064916985907,3,2.84999942779541,5.010000228881829,5.9574995040893555,6.810000419616699,7.8899993896484375,0,0.2868442655429455,1.23728703973103,24.60000038146973,1.125786631286748,24.65999984741211,1.2222240335693337,26.440000534057614,0.2868442655429455
6166,2009-03-10,25.15999984741211,25.20000076293945,23.86000061035156,24.11000061035156,5534800.0,0.047460423310690336,1.3716794442025244,-2.916675055498757,29.901960096832198,25.88020742722201,1.099861178021655,3.787522766219297,4.841518121501764,5.7465121352423125,11.725207831783266,1.3400001525878906,-2.039697457935741,-3.0125000953674324,-8.489986221598834,2.464986030863969,-5.751243158483131,-0.27375703225173353,1.3205353448320203,46.099268714338734,29.917689233549993,2.7387430631156997,3,1.1050004959106445,3.8700008392333913,4.817500114440918,5.670001029968262,8.700000762939446,1,0.17209856716876826,-2.441184802883454,24.020000457763672,1.23728703973103,24.60000038146973,1.125786631286748,24.65999984741211,0.17209856716876826
6167,2009-03-11,24.729999542236328,25.270000457763672,24.46999931335449,25.0,5027600.0,-0.017090632264849193,-1.0253170058041183,-0.25714347995102566,29.731925314360012,24.524256476487817,1.068451888260796,3.8170199929011517,5.140677953498766,6.173592623620159,11.131779068621572,0.8000011444091832,-2.3542173012247076,-3.0640004158020027,-8.384524164535748,2.2565233329317422,-5.724262290168873,-0.403738541435132,1.2264287336292874,36.40163824530275,19.088458655425807,2.660261874366872,3,1.345001220703125,4.300001144409173,5.022500991821289,6.100001335144043,9.139999389648445,2,0.21350589504168038,1.3716794442025244,25.15999984741211,-2.441184802883454,24.020000457763672,1.23728703973103,24.60000038146973,0.21350589504168038
6168,2009-03-12,25.70000076293945,25.739999771118164,24.21999931335449,24.71999931335449,3820100.0,0.03922366512973263,1.867926836948588,-3.6296288447138276,35.75290189453463,24.80970634806895,-0.21758569694197405,2.4762206456744877,4.073233325432081,5.176902897254397,10.378118295665026,1.5200004577636754,-2.749279574516869,-1.7779992103576703,-6.783080926126875,3.227082505411534,-4.280540068242271,0.7245416475269302,-1.8400001525878906,97.87239223221759,77.4602045073538,2.502540857884602,3,-0.07500076293944957,3.329999923706051,4.052499771118168,5.1300001144409215,6.509998321533207,3,0.24046685659009737,-1.0253170058041183,24.729999542236328,1.3716794442025244,25.15999984741211,-2.441184802883454,24.020000457763672,0.24046685659009737
6169,2009-03-13,26.739999771118164,26.81999969482422,25.25,25.63999938964844,5025200.0,0.04046688627645634,1.4920625549687179,1.1224477085575564,43.78378179343781,26.774316687938114,-1.5472791638121208,1.0971016730000258,2.9213658283546593,4.128286691754937,9.756785451147712,1.5699996948242188,-2.988235331609392,-0.4870001792907708,-5.073951971678987,4.099951613097446,-2.7804760754848807,1.8064757169033392,-2.842399177551272,97.29729903885065,71.73379976632643,2.2934758961941086,3,-1.3999996185302734,2.2900009155273366,3.012500762939453,4.090001106262207,5.660001754760742,4,0.192595350135073,1.867926836948588,25.70000076293945,-1.0253170058041183,24.729999542236328,1.3716794442025244,25.15999984741211,0.192595350135073
6170,2009-03-16,27.35000038146973,28.15999984741211,26.70000076293945,26.75,4877100.0,0.022812289288439924,-3.1714327753875007,0.5454547030866141,41.57303284787796,29.86176358501725,-2.002607248956469,0.1772140611016333,2.1681720663910546,3.4824715976191136,8.866026728599067,1.4599990844726598,-3.108543123222475,0.3255003929138205,-3.8223381114522574,4.473338897279898,-1.7484188592692185,2.3994196450968595,-3.3355038238525445,81.1627997753765,55.71825586442279,2.07391925218304,3,-1.3400001525878942,1.6800003051757706,2.402500152587887,3.480000495910641,6.640001296997074,0,0.16270562316356663,1.4920625549687179,26.739999771118164,1.867926836948588,25.70000076293945,-1.0253170058041183,24.729999542236328,0.16270562316356663
6171,2009-03-17,28.70000076293945,28.70000076293945,27.25,27.53000068664551,4753800.0,0.04936015951152872,1.478633621174512,1.9499988873806482,51.21569165996475,32.91586088117203,-3.1439472723110704,-1.3698191377172826,0.6503173395433777,2.1161186845535944,9.25477201367093,1.4500007629394496,-3.1218653335173556,1.7560007095336871,-2.180465016678429,5.6924664357458035,-0.21223215357236924,3.7242335726397435,-4.43677400793457,100.0,70.06269609496806,1.9682328631060582,3,-2.4200000762939453,0.32999992370605113,1.0949993133544957,2.340000152587894,4.889999389648441,1,0.11184665502231472,-3.1714327753875007,27.35000038146973,1.4920625549687179,26.739999771118164,1.867926836948588,25.70000076293945,0.11184665502231472
6172,2009-03-18,28.989999771118164,29.36000061035156,27.70000076293945,28.75,4520800.0,0.010104494789881402,2.3877497795848073,0.20512799612661659,55.81014793815133,36.81056321611283,-3.39076460715356,-1.8400031063887354,0.2233213815552446,1.8285319801358,9.792475986531587,1.6599998474121094,-2.7796482244791925,2.1004997253417983,-1.6802572611422057,5.881256711825802,0.2101212320997945,3.990878218583802,-4.37183109547852,92.80154190915167,57.42248613054557,1.8903784932420027,3,-2.379999160766605,0.040000915527336645,0.8250007629394531,2.1450014114379883,4.8999996185302805,2,0.16798899198630624,1.478633621174512,28.70000076293945,-3.1714327753875007,27.35000038146973,1.4920625549687179,26.739999771118164,0.16798899198630624
6173,2009-03-19,28.53000068664551,29.440000534057614,28.399999618530273,29.26000022888184,4786000.0,-0.01586750907569634,-1.1010083884665105,-3.0416676600783603,53.870464490691894,40.431305117774556,-2.597198670551318,-1.5533688493655369,0.5155872599475053,2.2812674323528093,10.069403576253698,1.0400009155273402,-2.3395697486465608,1.700000572204594,-1.9275489129344372,5.327550057343625,-0.11377417036492332,3.5137753147741115,-3.4376488175346758,78.28162932163508,38.182241274763435,1.813774742569516,3,-1.880000114440925,-0.3199996948242223,2.0900001525878835,2.605000495910641,4.010000228881832,3,0.18717133251731188,2.3877497795848073,28.989999771118164,1.478633621174512,28.70000076293945,-3.1714327753875007,27.35000038146973,0.18717133251731188
6174,2009-03-20,27.28000068664551,28.989999771118164,27.04999923706055,28.95000076293945,4137700.0,-0.04381352856346432,1.217145883991656,2.2876727719279812,59.92970296813976,44.61884544488782,-1.0360093990255912,-0.4949247491612887,1.6262932114123139,3.5525874538734605,10.6046788238586,1.9400005340576136,-2.0896882416686218,0.5555005073547399,-2.875997462873002,3.986998477582482,-1.1602484777591329,2.2712494924686126,-1.6659309777410627,21.167882195456176,-22.962535042759537,1.7157489851138712,3,-0.6300001144409251,0.859998703002919,3.3400001525878835,3.855000495910641,5.210000991821293,4,0.18071841179390247,-1.1010083884665105,28.53000068664551,2.3877497795848073,28.989999771118164,1.478633621174512,28.70000076293945,0.18071841179390247
6175,2009-03-23,29.34000015258789,29.43000030517578,27.54999923706055,28.56999969482422,4033500.0,0.07551317500335775,2.9578938069443423,-0.4610780973570108,65.45454650542635,48.56913282362051,-2.5278351177417164,-2.610810697253463,-0.5461320351868224,1.5377592926333037,11.19894074399351,2.14999961853027,-1.5382444834113578,2.565999984741211,-0.9905116486954597,6.122511618177882,0.7877441680228756,4.344255801459546,-3.2668187446650627,95.81588589113449,44.84488974507377,1.778255816718335,3,-2.5100002288818395,-1.2000007629394602,1.2300004959106374,1.7950010299682617,4.579998016357415,0,0.10429452479130652,1.217145883991656,27.28000068664551,-1.1010083884665105,28.53000068664551,2.3877497795848073,28.989999771118164,0.10429452479130652
6176,2009-03-24,28.13999938964844,29.32999992370605,28.04999923706055,28.8700008392334,3499100.0,-0.04089982129170522,-1.81318289761331,-0.9480532670137828,56.42964804799019,51.53554646069051,-0.9618123669369609,-1.5958015754545727,0.5583858767140271,2.7312249422653423,11.719776628975561,1.2900009155273402,-0.9907268772841924,1.4314992904663129,-1.962019322955264,4.82501790388789,-0.2652600162444756,3.1282585971771013,-1.6627996865894374,45.60667619542426,-6.565674690133342,1.6967593067107887,3,-1.30999946594239,-0.639999389648441,2.5025010108947647,2.9950017929077113,6.569999694824215,1,0.20788921164548224,2.9578938069443423,29.34000015258789,1.217145883991656,27.28000068664551,-1.1010083884665105,28.53000068664551,0.20788921164548224
6177,2009-03-25,27.790000915527344,28.81999969482422,26.959999084472656,28.76000022888184,3864200.0,-0.012437756990493987,2.4128506508618957,1.3287635441080141,63.2739687777144,54.59344278104382,-0.1476302799687339,-1.3629367017761425,0.8223400247715915,3.0706706924734277,12.414013496668181,1.8600006103515625,-0.39779385566977155,1.1115007400512695,-2.2296322224332563,4.452633702535795,-0.5590657411909916,2.7820672212935307,-0.9572651127485052,33.46779620607049,-23.93360748330965,1.670566481242263,3,-0.44500064849853516,-0.29000091552734375,3.0724997520446706,3.3450002670288086,6.819999694824212,2,0.2087081340763779,-1.81318289761331,28.13999938964844,2.9578938069443423,29.34000015258789,1.217145883991656,27.28000068664551,0.2087081340763779
6178,2009-03-26,30.04999923706055,30.09000015258789,27.8799991607666,27.8799991607666,7274500.0,0.0813241542669565,-1.0368672019548126,-2.237115064328815,69.47820025312255,57.44837816545324,-1.9284921220831208,-3.612845856563208,-1.4811620123954832,0.792876007490829,12.943685900983958,2.299999237060547,0.12290986655468572,3.2474990844726612,-0.40272858368423314,6.897726752629556,1.422385250394214,5.072612918551108,-3.090000152587894,98.72201591447293,34.97265796121869,1.825113834078447,3,-1.6549987792968786,-2.5499992370605504,0.812501430511464,1.085001945495602,7.100002288818356,3,0.12778702995280078,2.4128506508618957,27.790000915527344,-1.81318289761331,28.13999938964844,2.9578938069443423,29.34000015258789,0.12778702995280078
6179,2009-03-27,28.71999931335449,30.04999923706055,28.56999969482422,29.309999465942386,2480500.0,-0.044259565972493586,-2.3258439487715887,-0.27188946167943645,65.94301270328181,60.15615370494256,-0.3219491783136057,-2.309086247370143,-0.16072633231567934,2.0816768571255473,13.414129424800874,1.4799995422363317,0.691731766779359,1.8589991569518993,-1.878136610362649,5.5961349242664475,-0.009568726705374786,3.7275670406091734,-1.7600002288818324,56.230020072856924,-14.251432256998719,1.868567883657275,3,-0.1949996948242152,-1.744998931884762,2.300001144409176,2.4150018692016637,8.340002059936527,4,0.1330084155119251,-1.0368672019548126,30.04999923706055,2.4128506508618957,27.790000915527344,-1.81318289761331,28.13999938964844,0.1330084155119251
6180,2009-03-30,27.78000068664551,28.290000915527344,27.31999969482422,28.290000915527344,2167400.0,-0.03272975797989963,2.803924648543123,0.8644069440403288,59.009634475009996,61.0221473510587,0.7660140463633596,-1.2139534922318411,0.746982319340848,2.9849707735023188,12.631368376887819,1.3999996185302699,1.1239642280047626,0.7810005187988303,-2.872801388714425,4.4348024263120855,-1.0459004349577974,2.607901472555458,2.3099994659423793,26.198125314590655,-45.410806315648145,1.826900953756628,3,0.7449989318847621,-0.8050003051757848,3.2224998474120987,3.355000495910641,9.350000381469716,0,0.16954646779708327,-2.3258439487715887,28.71999931335449,-1.0368672019548126,30.04999923706055,2.4128506508618957,27.790000915527344,0.16954646779708327
6181,2009-03-31,28.290000915527344,28.649999618530273,27.35000038146973,28.13999938964844,2586000.0,0.018358539102808713,1.9885076622892515,-0.29412050698051395,62.17511136206135,61.72936550927092,0.21427221231312998,-1.5655829189335755,0.2122093194153436,2.3490477221168007,11.726140173779157,1.2999992370605433,1.3889344884388883,1.13950071334839,-2.46158952322223,4.74059094991901,-0.66104440493692,2.9400458316337,1.7599983215332067,42.49205677925098,-32.18360370986215,1.8005451182853105,3,0.2349987030029297,-1.3150005340576172,2.602499485015862,2.8450002670288086,5.409999847412102,1,0.1990101474449888,2.803924648543123,27.78000068664551,-2.3258439487715887,28.71999931335449,-1.0368672019548126,30.04999923706055,0.1990101474449888
6182,2009-04-01,27.86000061035156,28.170000076293945,27.26000022888184,27.809999465942386,2543200.0,-0.015199727510074923,1.7164171456388515,0.33333757184269486,57.670457162395095,62.15158691723794,0.5220216167203517,-1.0790696514713787,0.6667338805331475,2.698046172048212,11.389539652290166,1.0300006866455043,1.647053550125154,0.6385004043579059,-2.959600052874709,4.236600861590521,-1.1605498242583998,2.4375506329742116,2.1353986358642665,21.20142747862635,-48.45224708407569,1.7990502286163075,4,0.6649990081787145,-0.8850002288818324,2.575000286102295,3.2750005722045934,5.649997711181637,2,0.24587215807798435,1.9885076622892515,28.290000915527344,2.803924648543123,27.78000068664551,-2.3258439487715887,28.71999931335449,0.24587215807798435
6183,2009-04-02,30.57999992370605,31.3700008392334,27.649999618530273,28.40999984741211,5292400.0,0.09763098541871029,-1.0162605324138088,43.3990082014175,62.18274584715839,62.40192501490668,-2.0971414357385605,-3.512926768382453,-2.0530452721061074,-0.06624534806111981,11.179287673633176,3.720001220703125,1.7322210450044544,3.062499713897701,-0.6213475027267279,6.7463469305221295,1.2205761055854865,4.904423322209915,-3.3199996948242116,80.77856938664122,14.017623060129864,1.8419236083122148,4,-1.4149999618530238,-2.9649991989135707,-0.20249986648559926,0.5550012588501012,3.1099987030029332,3,0.1317855034892066,1.7164171456388515,27.86000061035156,1.9885076622892515,28.290000915527344,2.803924648543123,27.78000068664551,0.1317855034892066
6184,2009-04-03,30.65999984741211,31.13999938964844,30.10000038146973,30.479999542236328,2673300.0,0.0026160864586544097,-1.2127670799261576,0.08294944647338295,60.86671309595119,61.892165747187214,-1.8408529751430756,-3.284022266529025,-2.1028767730655673,-0.19195899192077803,10.664045559434292,1.039999008178711,1.7334807466533135,2.83949966430664,-0.8308161989378391,6.509815527551119,1.0043417326844022,4.674657595928878,-3.39999961853027,82.72503926074704,17.05111622426115,1.8351579316222395,4,-1.494999885559082,-3.044999122619629,-0.41750001907349343,0.10500049591064453,1.75,4,0.21167650720045894,-1.0162605324138088,30.57999992370605,1.7164171456388515,27.86000061035156,1.9885076622892515,28.290000915527344,0.21167650720045894
6185,2009-04-06,30.90999984741211,31.38999938964844,29.940000534057614,31.38999938964844,3086300.0,0.008153946550691238,5.041667660078301,-2.6666596024244678,57.82024101446699,62.04667607679575,-2.0615189143759274,-3.1530321573201547,-2.3214379655913007,-0.49099420645039515,10.12397459738138,1.4499988555908274,1.8080954640824594,2.7449996948242195,-0.7104580318783746,6.200457421526814,1.0172708314729206,4.472728558175518,-3.567799606323238,88.3777326931167,25.928592298757998,1.7277288633512977,4,-1.7350006103515625,-3.2849998474121094,-1.0249996185302734,-0.14499950408935547,0.649999618530277,0,0.198964786678697,-1.2127670799261576,30.65999984741211,-1.0162605324138088,30.57999992370605,1.7164171456388515,27.86000061035156,0.198964786678697
6186,2009-04-07,29.489999771118164,30.88999938964844,29.3799991607666,30.149999618530273,2680300.0,-0.04593982799429985,-2.4318145365798762,1.3750009934116836,51.63827057662446,60.753820721119084,-0.4804021862780168,-1.4672324924644187,-0.8964899181717669,0.8777621375008593,9.541333485717393,1.5300006866455078,1.8751506998778318,1.1084996223449721,-2.0870250662393417,4.304024310929286,-0.4892627219471848,2.706261966637129,-1.9858875640869087,53.995157273165084,-4.423983746132585,1.5977623442921578,4,-0.1649999618530238,-1.864999771118164,-0.6549997329711914,0.30500030517578125,2.489999771118164,1,0.25907091747350597,5.041667660078301,30.90999984741211,-1.2127670799261576,30.65999984741211,-1.0162605324138088,30.57999992370605,0.25907091747350597
6187,2009-04-08,30.01000022888184,30.149999618530273,29.31999969482422,29.739999771118164,2273800.0,0.017633111624264952,2.0181857274637776,-0.40909169725168876,54.830287011226226,59.12627480535283,-0.7290460664517262,-1.6563064116404327,-1.4144245776564368,0.3339302621313962,8.966284492185583,0.8299999237060547,1.6915935134489928,1.3645000457763707,-1.4048312866555648,4.133831378208306,-0.020165620439595244,2.7491657119923367,-2.350452534545898,63.101624459350816,6.897738473222908,1.3846656662159673,4,-0.6850004196166992,-2.3850002288818395,-1.1750001907348668,-0.21500015258789418,2.100000381469716,2,0.12295903052031054,-2.4318145365798762,29.489999771118164,5.041667660078301,30.90999984741211,-1.2127670799261576,30.65999984741211,0.12295903052031054
6188,2009-04-09,31.8799991607666,32.0,30.18000030517578,30.489999771118164,2769700.0,0.062312526411947955,1.2331269965714553,5.1481371593268515,64.4291090692662,58.958063290462206,-2.583883600286164,-3.20383891027722,-3.2925011025174378,-1.5730591544516308,9.036990653068479,1.9899997711181605,1.7951610423023112,2.925499057769777,0.16086987623248916,5.6901282393070645,1.543184467001133,4.307813648538421,-4.071233398618158,95.52235725489862,33.445520795234586,1.3823145907686447,4,-2.2499990463256836,-3.9499988555908203,-3.359999179840088,-2.0849990844726562,1.0500011444091797,3,0.05112920965106449,2.0181857274637776,30.01000022888184,-2.4318145365798762,29.489999771118164,5.041667660078301,30.90999984741211,0.05112920965106449
6189,2009-04-13,31.88999938964844,32.25,30.8700008392334,31.5,2670900.0,0.00031368347381088846,1.4864836071207643,0.2805752236676023,59.17926583669741,58.97691121953858,-2.343360492973787,-2.959991957418321,-3.2771017958534117,-1.5798106795219056,9.933711840711453,1.3799991607666016,1.8551074717935414,2.677999305725102,-0.1760688330139466,5.532067444464154,1.2509652363555759,4.105033375094628,-3.8297595732289054,87.71329102882255,28.668905039118968,1.4270340693695254,4,-2.134999275207523,-3.83499908447266,-3.589999675750736,-2.3149995803833043,1.310001373291005,0,0.05644400349674594,1.2331269965714553,31.8799991607666,2.0181857274637776,30.01000022888184,-2.4318145365798762,29.489999771118164,0.05644400349674594
6190,2009-04-14,31.79999923706055,32.47999954223633,31.270000457763672,31.59000015258789,2304500.0,-0.002822206155861706,-1.8470617802550915,0.538460033647643,64.31925387118794,59.21514927610821,-1.8139072762286297,-2.6556732252908652,-3.1241834772201535,-1.4790686137752331,10.874971436946923,1.2099990844726562,1.605698173900823,2.365499210357669,-0.5700423679958355,5.301040788711177,0.8977284211809149,3.833269999534423,-3.404578605954576,78.48100196167206,17.004145655379062,1.4677707891767535,4,-1.9299993515014684,-3.629999160766605,-3.8099989891052317,-2.5349988937377965,1.639999389648434,1,0.019182409590772886,1.4864836071207643,31.88999938964844,1.2331269965714553,31.8799991607666,2.0181857274637776,30.01000022888184,0.019182409590772886
6191,2009-04-15,31.90999984741211,32.080001831054695,31.209999084472656,31.45000076293945,2700200.0,0.0034591387732916257,1.1749985694939615,2.1904813805631043,66.42743175599315,60.18814645317465,-1.5158140415546981,-2.648656322040857,-3.157084858754118,-1.5718304254754791,11.537881085178208,0.8700027465820384,1.5050168293158102,2.3149998664855964,-0.7971520777619503,5.427151810733143,0.7589238943618248,3.871075838609368,-3.106121325193101,81.96203410291233,16.242354431408188,1.5560759721237731,4,-1.8450002670288086,-3.739999771118164,-3.959999561309818,-2.684999465942383,-0.11000061035155895,2,-0.010968360487100037,-1.8470617802550915,31.79999923706055,1.4864836071207643,31.88999938964844,1.2331269965714553,31.8799991607666,-0.010968360487100037
6192,2009-04-16,33.860000610351555,33.959999084472656,31.79999923706055,32.330001831054695,2942900.0,0.061109394304732056,1.4971158171410386,3.3260909226609487,65.57645754659744,60.56522553089012,-2.8219706598352836,-4.442891274888453,-5.047646867393439,-3.4657744090706046,12.143725750272363,2.159999847412106,1.6701815455700313,4.021500587463372,0.3899303631861457,7.653070811740598,2.2057154753247588,5.837285699601985,-4.688509986130814,97.35453686734519,34.33018012947434,1.8157851121386133,4,-2.220001220703118,-4.770001411437981,-6.212500095367428,-4.635000228881829,-2.1700000762939418,3,-0.05552277124119365,1.1749985694939615,31.90999984741211,-1.8470617802550915,31.79999923706055,1.4864836071207643,31.88999938964844,-0.05552277124119365
6193,2009-04-17,33.86999893188477,34.0,33.060001373291016,33.860000610351555,2768800.0,0.0002952841510037718,5.962940985320505,0.0065348558891087805,73.60220252479863,61.98027991187316,-2.588402508207583,-4.250229511523038,-5.006213781536918,-3.394339613219387,12.743385054620271,0.9399986267089844,1.768692616809986,3.764498996734627,-0.22916624430733634,7.758164237776594,1.767666376213647,5.76133161725561,-4.123887292433803,95.8466101286945,30.642464559465466,1.9968326205209828,4,-2.2099990844726634,-4.759999275207527,-6.317498207092296,-4.644998550415046,-0.6499977111816477,4,-0.051963341512726746,1.4971158171410386,33.860000610351555,1.1749985694939615,31.90999984741211,-1.8470617802550915,31.79999923706055,-0.051963341512726746
6194,2009-04-20,32.209999084472656,33.200000762939446,31.96999931335449,33.040000915527344,2536700.0,-0.04901092116213246,1.1391301174925401,-83.01411674921432,69.04556628332178,63.22753827507924,-0.7659624133997696,-2.320945245263829,-3.3188142399358007,-1.702768308806391,13.995971134187535,1.899999618530284,1.976358938560356,1.857999229431151,-2.007902891180983,5.723901350043281,-0.07495183087491597,3.790950289737218,-1.8683430745448213,35.84228214530847,-32.87913594567963,1.9329510603060656,4,-0.5499992370605469,-2.5849990844726562,-4.882498741149906,-2.9849987030029297,0.2700004577636719,0,0.02235334496020558,5.962940985320505,33.86999893188477,1.4971158171410386,33.860000610351555,1.1749985694939615,31.90999984741211,0.02235334496020558
6195,2009-04-21,32.400001525878906,32.490001678466804,31.209999084472656,31.3700008392334,3810900.0,0.005898865160099964,1.1157050327165063,-1.2409619450317124,68.16976176527031,65.06437062937323,-0.8072746978006968,-2.392616510324416,-3.5215206524466893,-1.8897921752699176,14.851623474984843,1.2800025939941477,1.8998153561352176,1.8950016021728509,-2.0437848327582984,5.833788037104004,-0.07439161529272553,3.8643948196384272,-1.5461773573409694,42.652403258488725,-28.172912066282755,1.9693932174655757,4,-0.7400016784667969,-2.0500011444091797,-5.215001106262211,-3.1750011444091797,-0.040000915527350855,1,0.02469133331433815,1.1391301174925401,32.209999084472656,5.962940985320505,33.86999893188477,1.4971158171410386,33.860000610351555,0.02469133331433815
6196,2009-04-22,33.990001678466804,34.84999847412109,32.110000610351555,32.11999893188477,3825500.0,0.049074076472432004,-1.8994695752564899,1.8155354368473584,74.57899145165277,67.25867112275397,-1.8906424194889695,-3.712204476083187,-5.102464634304752,-3.4882950521255367,16.100316752327533,2.7399978637695312,1.896650229583095,3.1925016403198327,-0.873598692939467,7.258601973579136,1.1594514736901829,5.225551806949483,-2.7800025939941477,76.37371044346946,-0.6985913991023125,2.033050166629651,4,-1.4750022888183665,-3.0850028991699325,-6.470001220703136,-4.765001296997077,-1.1800003051757884,2,-0.0161813187583999,1.1157050327165063,32.400001525878906,1.1391301174925401,32.209999084472656,5.962940985320505,33.86999893188477,-0.0161813187583999
6197,2009-04-23,33.59000015258789,33.650001525878906,32.330001831054695,32.56999969482422,2489900.0,-0.011768211418839658,1.315782429018375,0.5454539891067094,64.82758231897807,67.30294592827751,-1.0386373644491442,-3.009711774922451,-4.757830763183897,-3.1244366245179833,17.684507984857728,1.6599998474121094,1.945143631181658,2.502500152587892,-1.4870539177239976,6.492054222899785,0.5077231174319436,4.497277187743837,-2.3800010681152344,65.38465569207436,-10.75539001048962,1.9947770351559464,4,-0.7300004959106445,-2.685001373291019,-5.93499946594239,-4.364999771118164,0.6199989318847656,3,-0.053289696558379784,-1.8994695752564899,33.990001678466804,1.1157050327165063,32.400001525878906,1.1391301174925401,32.209999084472656,-0.053289696558379784
6198,2009-04-24,33.889999389648445,34.259998321533196,33.389999389648445,33.90999984741211,2176100.0,0.0089312067787366,1.4166724063938878,-0.019608283125201065,65.5737641598067,68.01344574195632,-1.1438188247784922,-3.169794426270162,-5.1018266202022104,-3.4518565369998058,19.109199144794157,0.8699989318847514,2.2361172747033464,2.61049938201905,-1.535364451960234,6.756363215998334,0.5375674650294044,4.683431299008692,-2.0976004028320396,73.62639435592423,-1.6112662149152612,2.0729319169896425,4,-0.8600006103515696,-2.985000610351573,-6.0699987411499166,-4.664999008178718,0.6100006103515554,4,-0.06491587179735425,1.315782429018375,33.59000015258789,-1.8994695752564899,33.990001678466804,1.1157050327165063,32.400001525878906,-0.06491587179735425
6199,2009-04-27,32.540000915527344,33.65999984741211,32.25,33.419998168945305,2976800.0,-0.039834715209037475,1.073528256796329,43.99885561702844,57.10549648928157,67.21191714396672,0.3442838332789151,-1.601022684225729,-3.804037114386901,-2.090463867909886,20.315778336803923,1.6399993896484446,2.4243803702528623,1.0695008277893052,-2.9292380797269786,5.068239735305589,-0.9298686259688367,3.068870281547447,2.309997558593743,36.538517968903996,-35.507051095627155,1.9993694537581415,4,0.48999786376953125,-1.6350021362304723,-5.110000133514404,-3.4099998474121094,1.4099998474121023,0,0.02089736588947977,1.4166724063938878,33.889999389648445,1.315782429018375,33.59000015258789,-1.8994695752564899,33.990001678466804,0.02089736588947977
6200,2009-04-28,32.490001678466804,33.080001831054695,31.84000015258789,31.95000076293945,2168700.0,-0.0015365468854883213,-2.26315313958743,-0.6136393192478258,64.85149402990456,67.03681295217909,0.5615007766830047,-1.2438421101855397,-3.796298605690808,-2.0468093725727314,21.790224510182547,1.240001678466804,2.2906714674060424,0.7840015411377017,-2.8364804923893843,4.404483574664788,-1.026239475625843,2.5942425579012465,2.307996826171859,21.594747120916118,-50.55568728804709,1.8102410167635434,4,0.539997100830071,-1.5850028991699325,-5.095001697540297,-3.3600006103515696,1.30999755859375,1,-0.00030785274588351896,1.073528256796329,32.540000915527344,1.4166724063938878,33.889999389648445,1.315782429018375,33.59000015258789,-0.00030785274588351896
6201,2009-04-29,33.919998168945305,34.470001220703125,32.77000045776367,32.93000030517578,2215600.0,0.04401343233620847,-1.5954258491357218,1.8333262690910652,67.75658135104416,67.27904893045094,-0.6184277519121721,-2.350962131568366,-5.2176711261304725,-3.4935811927832248,23.778208105293704,1.979999542236321,2.3226257415086913,1.9324981689453047,-1.4364114276816977,5.301407765572307,0.24804337063180526,3.616952967258804,0.7596804016113268,79.0873449282675,5.553023106759582,1.6844547983135005,4,-0.8899993896484304,-3.014999389648434,-6.434998512268066,-4.889997482299805,0.18000030517578125,2,-0.045990496544954684,-2.26315313958743,32.490001678466804,1.073528256796329,32.540000915527344,1.4166724063938878,33.889999389648445,-0.045990496544954684
6202,2009-04-30,34.709999084472656,35.61999893188477,33.68000030517578,34.11999893188477,2971300.0,0.023290122587642736,-1.6394585715360899,0.5959610360585972,64.24975015265511,66.23988755576833,-1.4250341681496934,-2.742052203891827,-5.982275677283074,-4.286353662849454,25.965573569045088,1.9399986267089915,2.323225444276229,2.3799991607666016,-0.5914437806624733,5.351442102195676,0.8942776900520641,3.865720631481139,-2.8699989318847656,75.92592218822395,4.95925019782328,1.485721470714537,4,-1.2950000762939453,-3.4200000762939418,-7.544999122619629,-5.6799983978271555,-1.2700004577636719,3,-0.05473920372506136,-1.5954258491357218,33.919998168945305,-2.26315313958743,32.490001678466804,1.073528256796329,32.540000915527344,-0.05473920372506136
6203,2009-05-01,34.610000610351555,35.060001373291016,33.950000762939446,34.02000045776367,1785200.0,-0.002880970232172486,-2.0410994695999394,1.0,63.5728649299762,65.63180962761882,-1.3511113324628496,-2.4502832270608863,-5.8459135405031475,-4.203627769218727,26.687596574320615,1.1100006103515696,2.296894841510756,2.078500652313224,-0.9394755024768884,5.096476807103333,0.5695125749181713,3.58748872970828,-2.694400482177727,73.28045905556914,4.249035368325451,1.5089880773950546,5,-1.1950016021728445,-3.1700010299682475,-7.187500476837151,-5.579999923706055,0.29000091552735086,4,-0.011557397250067103,-1.6394585715360899,34.709999084472656,-1.5954258491357218,33.919998168945305,-2.26315313958743,32.490001678466804,-0.011557397250067103
6204,2009-05-04,37.150001525878906,38.099998474121094,34.81999969482422,35.209999084472656,5558800.0,0.07338921903305762,-1.411762725936564,3.2881388808069447,71.45149720015837,65.99644689816195,-3.4829502486661994,-4.7211980310229364,-8.308647509361904,-6.774089504050291,27.784693044903065,3.4899978637695384,2.211945453517359,4.294001483917235,0.7700714614494473,7.8179315063850225,2.5320364726833446,6.055966495151129,-5.16031342163086,84.82432583129649,16.2864448021147,1.7619650112338934,5,-2.180002212524414,-4.470002174377441,-9.20250129699707,-8.120000839233406,-1.94000244140625,0,-0.0713324742135717,-2.0410994695999394,34.610000610351555,-1.6394585715360899,34.709999084472656,-1.5954258491357218,33.919998168945305,-0.0713324742135717
6205,2009-05-05,37.060001373291016,37.27000045776367,36.18000030517578,37.0099983215332,3057700.0,-0.0024226150441796213,3.638286474904227,0.02577473651093283,70.68274212149913,65.56353030592265,-2.975298361091866,-4.370931400003528,-8.107305736713752,-6.700533308332503,28.82366535885536,1.0900001525878906,2.0422245485347688,3.8965012550354032,0.030822916968332947,7.7621795931024735,1.963662086001868,5.829340424068938,-4.825900854248047,80.4878520097307,13.084249770114141,1.9328391690335347,5,-2.0900020599365234,-4.380002021789551,-9.310001373291016,-8.030000686645515,-1.7800025939941406,1,-0.08391798421769447,-1.411762725936564,37.150001525878906,-2.0410994695999394,34.610000610351555,-1.6394585715360899,34.709999084472656,-0.08391798421769447
6206,2009-05-06,37.13000106811523,37.59000015258789,36.11000061035156,37.36999893188477,2253100.0,0.0018888206214331404,3.3529378765609397,-4.799664327128755,65.46831472239128,65.63472279519078,-2.8530803369245277,-4.046690082913294,-8.098316511405148,-6.799191214026553,30.354119309170912,1.4799995422363281,2.052643043749878,3.58450088500976,-0.26261756657719815,7.431619336596722,1.6609416592162773,5.5080601108032425,-4.661264630869134,78.05434823885177,13.84286364769251,1.9235592257934808,5,-2.160001754760735,-4.450001716613762,-9.380001068115227,-8.100000381469727,-2.8800010681152273,2,-0.08968493765851937,3.638286474904227,37.060001373291016,-1.411762725936564,37.150001525878906,-2.0410994695999394,34.610000610351555,-0.08968493765851937
6207,2009-05-07,33.700000762939446,36.11999893188477,33.389999389648445,35.54999923706055,6318900.0,-0.09237813645314541,-1.210524852663195,7.708395587627129,49.392429610780795,63.83679673418791,0.6639901362566789,-0.34369119140540505,-4.593383368260035,-3.388546147210029,31.364549649310447,3.7400016784667827,2.0003109971341075,-0.029999446868906432,-3.4984991107872077,3.438500217049395,-1.7642492788280606,1.7042503850902442,-1.0060138442183515,6.581771412928214,-51.412761784709545,1.7342498319591513,5,1.2699985504150462,-1.0200014114379812,-5.950000762939446,-4.670000076293945,-0.8300018310546733,3,0.011869368015609227,3.3529378765609397,37.13000106811523,3.638286474904227,37.060001373291016,-1.411762725936564,37.150001525878906,0.011869368015609227
6208,2009-05-08,33.509998321533196,34.47999954223633,32.650001525878906,34.11999893188477,4088300.0,-0.005638054513494195,1.7518729277330978,0.3297303316108822,55.19169005403034,63.62415157471555,0.8877803830273407,-0.02667995640199905,-4.302675895596806,-3.2038718186832575,31.39210052072524,1.8299980163574219,1.697876697763725,-0.3015018463134851,-3.6618865109970145,3.0588828183700443,-1.9816941786552462,1.378690486028276,4.590000152587898,15.779766554395383,-43.15727664832258,1.6801923323417638,5,1.4600009918212962,-0.6349992752075124,-5.759998321533196,-4.479997634887695,-0.80999755859375,4,-0.0020889196756309625,-1.210524852663195,33.700000762939446,3.3529378765609397,37.13000106811523,3.638286474904227,37.060001373291016,-0.0020889196756309625
6209,2009-05-11,33.689998626708984,33.93000030517578,32.040000915527344,33.290000915527344,3430400.0,0.005371540262361751,3.2954479446175986,-0.6557332966455559,55.15586440411278,62.546859394072015,0.9924264981372914,-0.06842264459002934,-4.3771584574734455,-3.373198537927866,31.19232495548745,1.8899993896484375,1.6169587968486994,-0.21150150299072124,-3.4493850456691817,3.0263820396877357,-1.8304432743299515,1.407440268348509,4.300999908447267,29.729692576598097,-29.975630293892692,1.6189417713392291,5,1.3800010681152344,0.020000457763671875,-5.2999982833862305,-4.659997940063484,-0.6199989318847656,0,0.03591578950705698,1.7518729277330978,33.509998321533196,-1.210524852663195,33.700000762939446,3.3529378765609397,37.13000106811523,0.03591578950705698
6210,2009-05-12,32.40999984741211,33.900001525878906,31.729999542236328,33.689998626708984,3963200.0,-0.03799343518767939,1.5529366358051009,-3.2000152588763746,43.524581039824184,59.85441491504758,2.5254630127346474,1.3276903943401663,-2.9227781842106957,-2.1237113114969617,30.819468209233612,2.170001983642578,1.4655379455575428,-1.5220003128051758,-4.687210500348975,1.6432098747386235,-3.104605406577079,0.06060478096672739,5.342958782958988,11.604099562286319,-44.09286990152718,1.5826050937718998,5,2.5049991607666016,1.2999992370605469,-4.0199995040893555,-3.3799991607666087,0.7700004577636719,1,0.08639306541941005,3.2954479446175986,33.689998626708984,1.7518729277330978,33.509998321533196,-1.210524852663195,33.700000762939446,0.08639306541941005
6211,2009-05-13,31.559999465942386,32.52000045776367,31.43000030517578,32.130001068115234,2223100.0,-0.02622648520430626,-1.6265066332076321,0.44531417638223025,41.97627920939546,57.37958481024094,3.3586951700720427,2.26632062161028,-1.9124151125085156,-1.3125086892855542,30.416121874020924,1.0900001525878906,1.4937073096435114,-2.354500675201411,-5.570248629095527,0.8612472786927015,-3.9623746521484655,-0.7466266982543566,5.831581619140625,2.7718379281877645,-49.564042922676315,1.607873976947057,5,3.204999923706051,2.14999961853027,-3.159999847412113,-2.5299987792968857,1.4600009918212855,2,0.1178707026712369,1.5529366358051009,32.40999984741211,3.2954479446175986,33.689998626708984,1.7518729277330978,33.509998321533196,0.1178707026712369
6212,2009-05-14,31.979999542236328,32.540000915527344,31.489999771118164,31.79999923706055,1981400.0,0.01330798743349737,-1.6250053644231457,-0.3157891214509151,42.521533478831536,55.04054798233599,2.805777604534846,1.79002977739475,-2.2019064864398317,-1.7454670794565246,29.210071901064595,1.0500011444091797,1.4580322952688718,-1.8405005455017118,-5.170824315336077,1.4898232243326532,-3.5056624304188944,-0.1753386605845293,4.934655080454107,18.032766381627415,-30.30423088645964,1.6651618849171819,5,2.7849998474121094,1.7299995422363281,-3.5049996376037598,-2.9499988555908274,-0.3400001525878871,3,0.07098187899489039,-1.6265066332076321,31.559999465942386,1.5529366358051009,32.40999984741211,3.2954479446175986,33.689998626708984,0.07098187899489039
6213,2009-05-15,32.110000610351555,32.650001525878906,31.399999618530273,31.979999542236328,2915200.0,0.004065074108069666,1.0661139046958497,0.7222269317170095,48.13852669446053,52.45021792614734,2.5522548560931497,1.6036325229597495,-2.13981390000491,-1.89355021977223,27.942747788098732,1.2500019073486328,1.2608959479579553,-1.622499561309823,-5.039207628521673,1.7942085059020272,-3.3308535949157445,0.08585447229609855,4.36588166693771,28.06327269273046,-20.867015534931756,1.7083540336059242,5,2.3849992752075266,2.029998779296882,-3.635000705718987,-3.0799999237060547,-0.0800018310546804,4,0.02366858633095803,-1.6250053644231457,31.979999542236328,-1.6265066332076321,31.559999465942386,1.5529366358051009,32.40999984741211,0.02366858633095803
6214,2009-05-18,32.93000030517578,32.93000030517578,31.989999771118164,32.110000610351555,1655200.0,0.02553720583112895,1.2926850826673117,6.307638134922199,51.78570875652629,50.35054755226146,1.1965237181721307,0.8857521966315289,-2.75229665910334,-2.718584732011095,27.55461204510804,0.9400005340576172,1.0804933076542156,-0.8384999275207505,-4.202428488184779,2.525428633143278,-2.5204642078527684,0.8434643528112673,3.0382937062375817,61.19998077394045,8.447918681995176,1.6819642803320147,5,1.5649995803833008,1.5549993515014648,-4.150000095367432,-3.8999996185302805,-1.220001220703125,0,-0.006984498636648517,1.0661139046958497,32.110000610351555,-1.6250053644231457,31.979999542236328,-1.6265066332076321,31.559999465942386,-0.006984498636648517
6215,2009-05-19,33.200000762939446,33.65999984741211,32.549999237060554,32.880001068115234,2270100.0,0.008199224271529415,-1.2652996084110077,0.390243675508692,46.77420622875597,48.27342438630198,0.3591716699696619,0.7154396372858542,-2.7886662107774676,-2.984277182940655,27.84721253746745,1.1100006103515554,0.9093156687361699,-0.6084994316101131,-3.9225675617591733,2.705568698538947,-2.2655334966846397,1.0485346334644134,2.311463809185611,79.64606027052245,28.97666108936609,1.6570340650745297,5,0.5599985122680735,1.454998016357429,-4.295000553131096,-4.170000076293945,0.02000045776367898,1,-0.003915694732764763,1.2926850826673117,32.93000030517578,1.0661139046958497,32.110000610351555,-1.6250053644231457,31.979999542236328,-0.003915694732764763
6216,2009-05-20,33.439998626708984,34.22999954223633,33.02000045776367,33.200000762939446,2543900.0,0.0072288511522398124,-3.0333405388909376,0.749994039529877,44.01507830016237,47.675940907344376,-0.5132746626307707,0.4554767531939987,-2.8241786195125798,-3.230343414670113,27.25729227500725,1.2099990844726562,0.36329527262233796,-0.3410014152526841,-3.657854756425067,2.9758519259197023,-1.999428085838879,1.3174252553335108,1.6603194500565905,72.08477255035433,23.593533607190338,1.658426670586193,5,-0.4999990463256836,1.2150001525878906,-4.419998645782471,-4.409997940063484,-0.37999725341796875,2,-0.0077750697431410165,-1.2652996084110077,33.200000762939446,1.2926850826673117,32.93000030517578,1.0661139046958497,32.110000610351555,-0.0077750697431410165
6217,2009-05-21,31.79999923706055,33.139999389648445,31.420000076293945,32.919998168945305,2726000.0,-0.049043045962883,1.2051253836090319,-4.6667037543311265,38.43620979262496,45.81422087829934,0.9262740005892489,2.0601214126008394,-0.9806723479998709,-1.6122376949526718,26.265636156038703,2.019998550415039,-0.25147221104173667,-1.8915007591247495,-5.324617479660912,1.5416159614114129,-3.6080591193928306,-0.1749423988566683,2.9302869938814915,14.134262519924507,-29.931586818127663,1.7165583602680814,5,1.0150003433227504,2.8549995422363246,-2.6824994087219274,-2.7699985504150497,1.6700019836425746,3,0.03836481918154577,-3.0333405388909376,33.439998626708984,-1.2652996084110077,33.200000762939446,1.2926850826673117,32.93000030517578,0.03836481918154577
6218,2009-05-22,31.690000534057614,32.150001525878906,31.10000038146973,31.76000022888184,1910000.0,-0.0034590787937737177,1.470584275411417,0.062499787126072584,21.913573160855606,42.120632962381876,0.8392080408435838,2.104763273421103,-0.6955199094378877,-1.512699856008357,24.920563852139395,1.0500011444091761,-0.8109305416232573,-1.891499519348148,-5.436977820371492,1.6539787816751996,-3.6642386698598237,-0.118760368836476,2.7072570356432486,18.849850184732347,-19.231654619827978,1.7727391505116736,5,0.9749994277954137,2.9099988937377965,-1.3250012397766078,-2.659999847412113,1.649999618530277,4,-0.001577820876192071,1.2051253836090319,31.79999923706055,-3.0333405388909376,33.439998626708984,-1.2652996084110077,33.200000762939446,-0.001577820876192071
6219,2009-05-26,33.220001220703125,33.40999984741211,30.940000534057614,31.209999084472656,2111100.0,0.0482802354326628,1.066945559946629,-28.714441416890818,32.79569800586356,40.92853484749736,-0.8543130718319674,0.6622736732527414,-2.062504234242496,-3.056505795255955,24.573901488055704,2.4699993133544957,-0.8950113467330141,-0.3954988479614272,-3.9118461977421575,3.120848501819303,-2.1536725228517923,1.362674826928938,0.7815854864100018,69.3009536166298,35.07233713709286,1.7581736748903642,5,-0.6350011825561523,1.2999982833862305,-2.8350014686584473,-4.190000534057624,0.4199981689453196,1,-0.03582186627568895,1.470584275411417,31.690000534057614,1.2051253836090319,31.79999923706055,-3.0333405388909376,33.439998626708984,-0.03582186627568895
6220,2009-05-27,32.47999954223633,33.610000610351555,32.360000610351555,33.029998779296875,2481600.0,-0.022275787214770415,-2.1645685754708666,-0.2736311704086087,30.34657309319988,39.63634527903118,-0.11548187480661198,1.477225727185001,-1.1843891853950943,-2.3526357862165597,24.530414701896376,1.25,-1.0851386627984851,-1.135000419616702,-4.652024537502875,2.382023698269471,-2.893512478559792,0.6235116393263844,-1.5399990081787145,46.80849460289749,17.374873766977423,1.7585120589430872,5,0.10500049591064453,2.0399999618530273,-1.8374996185302734,-3.4499988555908274,-0.18999862670898438,2,-0.023706910979551576,1.066945559946629,33.220001220703125,1.470584275411417,31.690000534057614,1.2051253836090319,31.79999923706055,-0.023706910979551576
6221,2009-05-28,32.360000610351555,32.81999969482422,31.56999969482422,32.799999237060554,2366200.0,-0.003694548447537027,4.208338300391802,0.7999986128354596,42.136149761782924,39.59352486602579,0.14520056096445444,1.554037520336486,-0.9683448884775387,-2.2883550176199066,23.7213389336202,1.25,-1.3068991415617006,-1.176999473571783,-4.7345044660397875,2.380505518896218,-2.9557519698057817,0.6017530226622192,-1.4200000762939418,53.18352193700886,19.997619842696892,1.7787524962340011,5,0.22499942779541726,2.1599988937378,-1.3550004959106374,-3.3299999237060547,0.4099998474121165,3,0.026576038137541502,-2.1645685754708666,32.47999954223633,1.066945559946629,33.220001220703125,1.470584275411417,31.690000534057614,0.026576038137541502
6222,2009-05-29,32.810001373291016,33.27000045776367,31.729999542236328,31.729999542236328,4695900.0,0.013906080174655777,-1.8518487121886436,-2.4545572769911557,46.01368425077255,39.35743126117158,-0.19521153666003954,1.0059720305798407,-1.3244399559803668,-2.776694425007161,22.52106398498708,1.5400009155273438,-1.251641809083111,-0.6319988250732393,-4.158958133305852,2.894960483159373,-2.395478479189549,1.131480829043067,-1.8166008377075222,70.03748261419646,33.218473055767305,1.7634796541163065,5,-0.22500133514404297,1.7099981307983398,-1.1000022888183594,-3.4550018310546946,-1.3000011444091761,4,0.007619627843219456,4.208338300391802,32.360000610351555,-2.1645685754708666,32.47999954223633,1.066945559946629,33.220001220703125,0.007619627843219456
6223,2009-06-01,34.209999084472656,34.799999237060554,32.919998168945305,33.360000610351555,2189600.0,0.042669846162253,-1.1734074221075597,0.7870342898317363,52.60000328064089,39.447908430517636,-1.4147768048958724,-0.4485254309938398,-2.5974983297991834,-4.218456039112127,21.513144943100187,1.9899978637695384,-1.0604995680887868,0.7879989624023409,-2.715531485131585,4.291529409936267,-0.9637662613646256,2.539764186169304,-3.164266547393801,84.71501681778031,45.057765540991184,1.7517652237669632,6,-1.3399991989135742,0.3100004196166992,-2.3274998664855957,-4.854999542236335,-3.059999465942383,0,-0.02163104015122308,-1.8518487121886436,32.810001373291016,4.208338300391802,32.360000610351555,-2.1645685754708666,32.47999954223633,-0.02163104015122308
6224,2009-06-02,34.5,35.45000076293945,33.799999237060554,33.959999084472656,2364800.0,0.008477080481974264,-2.83721012757053,0.6352963351913133,61.59822720273404,41.09502187207075,-1.630072455257121,-0.9984270140707139,-2.7142754564628078,-4.525965839544856,19.586951747523663,1.6500015258788991,-0.8840414830540197,1.2104999542236357,-1.8748784820189428,4.295878390466214,-0.3321892638976536,2.753189172344925,-3.3040967949218754,75.51545099442642,30.974985774004814,1.5426892181212901,6,-1.3049993515014648,0.01999950408935547,-2.532501220703125,-5.145000457763679,-3.1299991607666016,1,-0.033623183982959715,-1.1734074221075597,34.209999084472656,-1.8518487121886436,32.810001373291016,4.208338300391802,32.360000610351555,-0.033623183982959715
6225,2009-06-03,33.950000762939446,34.5,33.56999969482422,34.5,2293000.0,-0.015942006871320413,2.381823982688186,-1.0185153788553234,63.71987411932902,43.284443629755934,-1.0756094828577147,-0.7308379656644703,-2.0602820706964096,-3.9939773681368216,17.50024294283724,0.9300003051757812,-0.8085929610036544,0.8160007476806541,-1.7367639536706108,3.3687654490319225,-0.4603816029949783,2.0923830983562866,-2.49885170438964,61.340216828119246,11.040574644102982,1.2763823506756335,6,-0.7550001144409109,0.5699987411499094,-1.982501983642571,-4.595001220703125,-2.2900009155273366,2,-0.009131115355655806,-2.83721012757053,34.5,-1.1734074221075597,34.209999084472656,-1.8518487121886436,32.810001373291016,-0.009131115355655806
6226,2009-06-04,33.799999237060554,34.22999954223633,33.09000015258789,33.950000762939446,2039400.0,-0.004418306995817134,2.211270027186469,0.2727304253739849,60.781990467775096,45.76730814921706,-0.9713158268002928,-0.8886655509234558,-1.7671997629665555,-3.846595564622959,15.092105807511146,1.1399993896484375,-0.8462855014190396,0.8324993133544965,-0.9371257516910205,2.60212437840001,-0.05231321916826204,1.717311845877255,-2.1089190762473677,55.64513482694425,1.211737396583075,0.884812532522757,6,-0.6049985885620188,0.7200002670288015,-1.832500457763679,-4.444999694824233,-3.9200000762939524,3,-0.04467450756263769,2.381823982688186,33.950000762939446,-2.83721012757053,34.5,-1.1734074221075597,34.209999084472656,-0.04467450756263769
6227,2009-06-05,34.09999847412109,34.610000610351555,33.790000915527344,34.5,3011400.0,0.00887571727314107,1.645148587953031,2.6666497126293627,61.55632174435847,50.17205799182849,-1.0177806286190645,-1.21969591382949,-1.9063989618671542,-4.1398324149815195,14.469973378927502,0.8199996948242116,-0.8238633242408113,1.1124986648559485,-0.7004934369205884,2.9254907666324854,0.2060026139676836,2.0189947157442134,-2.1833830771803235,46.6402804478117,-10.669042799147881,0.9064960508882678,6,-0.9049978256225515,0.4200010299682688,-2.1324996948242116,-4.744998931884766,-4.169998168945305,4,-0.03900287612525166,2.211270027186469,33.799999237060554,2.381823982688186,33.950000762939446,-2.83721012757053,34.5,-0.03900287612525166
6228,2009-06-08,33.439998626708984,33.799999237060554,33.06999969482422,33.5,2719900.0,-0.019354835101033308,1.2121203363869923,0.15000286101203267,53.0177426374059,52.41895183977764,-0.09324366664417028,-0.5957537595936486,-1.1628106313086874,-3.4678977694851127,14.066850442473253,1.029998779296868,-0.8008620826151898,0.4559988021850572,-1.3530121053405466,2.2650097097106645,-0.4485066515777447,1.360504255947859,-1.3113801078082972,15.546166631671909,-39.566151562982625,0.904505453762803,6,0.07000160217285156,1.080000877380371,-1.0874996185302734,-3.6999988555908203,-3.1999988555908203,0,-0.057715265463127996,1.645148587953031,34.09999847412109,2.211270027186469,33.799999237060554,2.381823982688186,33.950000762939446,-0.057715265463127996
6229,2009-06-09,34.900001525878906,35.0,33.389999389648445,33.56999969482422,3900700.0,0.043660375572019294,1.104577640370989,-22.16618984042215,58.817431901318095,55.58238059623522,-1.4414624298750098,-2.0664039537514824,-2.4776598400352654,-4.882446117030128,14.193621626585951,1.6100006103515554,-0.5127396446412504,1.855501556396483,-0.1256674266433251,3.8366705394362945,0.8649170648765789,2.846086047916387,-2.5721000723358927,94.81873273009737,41.04134055569004,0.9905844915199051,6,-1.3900012969970703,-0.3800020217895508,-2.4725022315979004,-5.160001754760742,-3.760002136230465,1,-0.107449906687481,1.2121203363869923,33.439998626708984,1.645148587953031,34.09999847412109,2.211270027186469,33.799999237060554,-0.107449906687481
6230,2009-06-10,35.209999084472656,35.290000915527344,34.240001678466804,35.139999389648445,3145300.0,0.00888245114728381,8.130294888380208,0.05263127703268054,59.11431835557069,57.468843773322746,-1.4790197352719048,-2.2723833620056695,-2.6056051532547,-5.1504732230186825,14.54951425434774,1.0499992370605398,-0.014617520294905262,2.025499153137204,-0.15280010075671413,4.2037984070311225,0.9363495261902486,3.11464878008416,-2.694771672365853,96.39631589799987,43.078478762790965,1.0891496269469587,6,-1.6199989318847656,-0.9449987411499023,-1.3849997520446777,-4.229999542236328,-4.159999847412106,2,-0.10905987915610793,1.104577640370989,34.900001525878906,1.2121203363869923,33.439998626708984,1.645148587953031,34.09999847412109,-0.10905987915610793
6231,2009-06-11,35.279998779296875,35.790000915527344,34.86999893188477,34.950000762939446,2654900.0,0.0019880629549657858,-2.755097274447145,4.714277929155894,71.37592016690941,60.28686998622685,-1.2195025816157425,-2.160152731994245,-2.5054270243488332,-5.1765516021101945,15.177294308017991,0.920001983642571,0.29785531982776803,1.909498882293704,-0.31944399685320946,4.138441761440621,0.7950274427202473,3.0239703218671607,-2.5886849661401143,81.24992987691996,22.026534334184248,1.114471439573458,6,-0.9249992370605469,-1.014998435974121,-1.4549994468688965,-4.299999237060547,-4.079998016357425,3,-0.10260768302546164,8.130294888380208,35.209999084472656,1.104577640370989,34.900001525878906,1.2121203363869923,33.439998626708984,-0.10260768302546164
6232,2009-06-12,34.25,35.15999984741211,33.700000762939446,35.15999984741211,2001300.0,-0.029194977747598494,2.2087897346898724,-2.7575918711779956,64.12803320555224,61.56776220010588,0.040500080221470114,-1.0027848662059995,-1.2998480831424075,-4.08103086730743,15.533917677733605,1.579998016357429,0.7139979574903137,0.7660000801086397,-1.3949582498691413,2.9269584100864208,-0.31447908488025433,1.8464792450975338,-1.3107912186535913,43.382344691402345,-20.082691183804798,1.0804791649888912,6,0.18000030517578125,-0.7200002670288086,-0.4250006675720215,-3.270000457763672,-2.8199996948242188,4,-0.12759126537907728,-2.755097274447145,35.279998779296875,8.130294888380208,35.209999084472656,1.104577640370989,34.900001525878906,-0.12759126537907728
6233,2009-06-15,32.86999893188477,33.830001831054695,32.509998321533196,33.830001831054695,2430100.0,-0.04029200198876581,1.7499990065922835,1.0549484177387645,48.035901824846775,60.0608371581184,1.3526817180863802,0.4606926688723476,0.15563037323250484,-2.6708098010061256,15.587724434354689,1.740001678466804,0.9229659413013422,-0.6520009040832448,-2.7366067626644437,1.432604954497954,-1.6943038333738443,0.3903020252073546,2.920001983642571,10.975619684287938,-49.61342266665609,1.0423029292905985,6,1.2800006866455007,0.49500179290770774,0.9550004005432058,-1.8899993896484446,-1.1099987030029332,0,-0.08944322245952718,2.2087897346898724,34.25,-2.755097274447145,35.279998779296875,8.130294888380208,35.209999084472656,-0.08944322245952718
6234,2009-06-16,32.700000762939446,33.639999389648445,32.509998321533196,33.169998168945305,1947300.0,-0.005171833722830588,-1.658818883149439,0.48957915274240144,51.318952741643294,58.68295700504221,1.3862809011330128,0.6456807502469886,0.39810768587491197,-2.4569029377845197,15.501756049184795,1.1300010681152486,1.068734786306905,-0.8104990959167537,-2.9113303386133254,1.290332146779818,-1.8609147172650395,0.23991652543153208,3.0244001007080143,5.792752778737254,-54.20385039557312,1.0504156213482854,6,1.4499988555908274,0.6649999618530344,1.2224984169006419,-1.720001220703118,0.7599983215332102,1,-0.0752293863738781,1.7499990065922835,32.86999893188477,2.2087897346898724,34.25,-2.755097274447145,35.279998779296875,-0.0752293863738781
6235,2009-06-17,33.06999969482422,33.580001831054695,32.400001525878906,32.950000762939446,2354500.0,0.011314951781411287,1.0701701550971106,-0.255318285487041,54.13270888918104,57.944147940753986,0.981546583368889,0.2797879721601788,0.09832220026108018,-2.7815135754554134,15.021624665981653,1.1800003051757884,1.0468051397403286,-0.4340001106262221,-2.539675262557509,1.6716750413050647,-1.486837686591869,0.6188374653394249,2.5901131179809553,19.763961344394083,-39.396881413585554,1.0528375759656443,6,1.0250015258789062,0.2950010299682617,1.3199996948242188,-2.0900001525878906,0.43999862670897727,2,-0.0583610620800169,-1.658818883149439,32.700000762939446,1.7499990065922835,32.86999893188477,2.2087897346898724,34.25,-0.0583610620800169
6236,2009-06-18,33.18000030517578,33.450000762939446,32.459999084472656,33.0,1325600.0,0.0033262960800322094,1.7500000000000346,1.5000158947133295,52.24241880586512,56.90926983647695,0.8653512723879047,0.1573791300415195,0.10703875246443317,-2.8502946103430418,14.24245800019161,0.9900016784667898,0.9011718663197428,-0.3109995841980009,-2.42154313278931,1.7995439643933118,-1.3662713584936554,0.7442721900976537,2.3497080561523447,28.260842523396136,-28.304565085887816,1.0552717742956557,6,0.9150009155273438,0.18500041961669922,1.1324987411499023,-2.200000762939453,0.779998779296875,3,-0.06419532997360977,1.0701701550971106,33.06999969482422,-1.658818883149439,32.700000762939446,1.7499990065922835,32.86999893188477,-0.06419532997360977
6237,2009-06-19,33.02000045776367,33.779998779296875,32.639999389648445,33.56999969482422,2252900.0,-0.004822177394228411,1.3505204912713842,-3.0555461365659307,41.51213329785281,55.630868798748836,0.9566439509231799,0.43580889140612555,0.3695805072150691,-2.6540579221090397,14.55337792837708,1.1399993896484304,0.7650490162348547,-0.5319994926452623,-2.502642398394535,1.4386434131040104,-1.5173209455198986,0.4533219602293741,2.3845196301464853,43.35655941056249,-9.249558398758175,0.9853214528746358,6,1.0750007629394531,0.3450002670288086,1.217498779296875,-2.0400009155273438,0.6699981689453125,4,-0.055118100229956335,1.7500000000000346,33.18000030517578,1.0701701550971106,33.06999969482422,-1.658818883149439,32.700000762939446,-0.055118100229956335
6238,2009-06-22,31.63999938964844,32.75,31.63999938964844,32.700000762939446,1431000.0,-0.04179288458461439,-1.0943380609127265,1.927277897613364,32.345671919019125,52.68956213404895,2.295902457441482,1.9097877427503214,1.7779170636622617,-1.2612842420763961,14.880074636031893,1.3800010681152308,0.6334900452016754,-1.909500503540034,-3.890190880604944,0.07118987352487949,-2.8998456920724927,-0.9191553150075755,3.644339955780463,0.0,-47.65484506549815,0.9903451885324561,6,2.0750007629394496,1.7250013351440394,2.597499847412106,-0.6599998474121129,1.7900009155273402,0,-0.006637139333870001,1.3505204912713842,33.02000045776367,1.7500000000000346,33.18000030517578,1.0701701550971106,33.06999969482422,-0.006637139333870001
6239,2009-06-23,32.029998779296875,32.36999893188477,31.63999938964844,31.70000076293945,1386500.0,0.012326150353088483,-2.2444369092528116,-0.3113184800250539,37.90930531660311,50.33344957416366,1.6270855790461454,1.5031315921796704,1.4210468191248395,-1.6195076730138709,14.578119619669389,0.7299995422363317,0.4669470923751575,-1.460000991821289,-3.550802763288452,0.6308007796458739,-2.505401877554874,-0.41460010608770403,3.0356801687851984,18.224275742083474,-26.555225639225366,1.0454008857335815,6,1.6850013732910156,1.3350019454956055,2.2875008583068848,-1.0499992370605469,1.94000244140625,1,-0.008429552316734812,-1.0943380609127265,31.63999938964844,1.3505204912713842,33.02000045776367,1.7500000000000346,33.18000030517578,-0.008429552316734812
6240,2009-06-24,31.709999084472656,33.06999969482422,31.57999992370605,32.0,4018400.0,-0.009990624633774758,-4.418188501792853,-0.878795935589018,37.114667211041194,46.526643690178304,1.562737896149656,1.857734005478072,1.7740417036716565,-1.250428965919184,14.2823873709013,1.4899997711181676,0.4250008221158055,-1.7415006637573214,-3.936377673755004,0.4533763462403577,-2.8389391687561627,-0.64406215875848,3.1501390901034014,5.90905583592647,-35.94709424762782,1.0974385049988395,6,1.6600008010864258,1.6550016403198242,2.780000686645508,-0.7299995422363281,2.220001220703125,2,0.05518763956246597,-2.2444369092528116,32.029998779296875,-1.0943380609127265,31.63999938964844,1.3505204912713842,33.02000045776367,0.05518763956246597
6241,2009-06-25,33.220001220703125,33.34999847412109,31.45000076293945,31.6299991607666,2684600.0,0.047619116361623304,1.0540553915691029,-5.482748414932519,45.27898453737793,44.43230494927005,-0.30195894734175255,0.43791665282499537,0.3117152122526008,-2.6963250884644445,14.545685834707422,1.899997711181637,0.22513931805740128,-0.274498558044435,-2.412293551937637,1.8632964358487634,-1.3433960549910324,0.7943989389021624,1.3777258938033299,75.96574955590668,33.28072887040656,1.0688974969465996,6,-0.5799999237060547,0.14499950408935547,0.9874978065490723,-2.240001678466797,1.5999984741210938,3,0.008729593322511331,-4.418188501792853,31.709999084472656,-2.2444369092528116,32.029998779296875,-1.0943380609127265,31.63999938964844,0.008729593322511331
6242,2009-06-26,33.060001373291016,33.18000030517578,32.59999847412109,33.0,1879300.0,-0.004816370907066547,2.8666887071958564,0.037736663871624804,47.845820484319525,44.41118480032258,-0.3671185493599154,0.6509823923313434,0.4556504900491234,-2.493256082919231,14.586984196638209,0.6200027465820384,-0.027013168713217794,-0.4469984054565401,-2.5708192482261367,1.67682243731306,-1.508908826841342,0.6149120159282617,1.222953106058739,84.73697630668632,37.023759029541914,1.0619104213847999,6,-0.44500160217285156,0.30499935150146484,0.7374978065490723,-2.0800018310546875,0.04999923706053977,4,0.02722316012693038,1.0540553915691029,33.220001220703125,-4.418188501792853,31.709999084472656,-2.2444369092528116,32.029998779296875,0.02722316012693038
6243,2009-06-29,33.470001220703125,33.759998321533196,32.799999237060554,33.080001831054695,1387500.0,0.012401688759255292,-1.0210409656357669,6.499841057918376,40.79793485849284,43.24218281330585,-0.76332987879195,0.19257464372107336,0.03369676534369148,-2.8619958842350677,14.030251528856752,0.959999084472642,-0.4069970621808565,1.3351440415476645e-06,-2.0978774002704412,2.0978800705585208,-1.0489380325631998,1.048940702851283,0.5296578870055981,87.4459996829342,43.80385228600314,1.0489393677072403,6,-0.8550014495849609,-0.10500049591064453,0.2649979591369629,-2.490001678466797,-1.0100021362304688,0,0.006572972751186512,2.8666887071958564,33.060001373291016,1.0540553915691029,33.220001220703125,-4.418188501792853,31.709999084472656,0.006572972751186512
6244,2009-06-30,33.34000015258789,33.75,32.90999984741211,33.240001678466804,1587500.0,-0.0038841070622614993,-1.2105205039401696,0.2564067451778103,37.68116670427755,41.414233681649904,-0.5956351591984372,0.24371075644845774,0.2035018134468629,-2.6939459009434685,13.159630679046403,0.8400001525878906,-0.6806220920495889,-0.07199974060058878,-2.1133574857722905,1.969358004571113,-1.0926786131864432,0.9486791319852657,-1.889999389648441,81.8182418685764,42.996470201216624,1.0206788725858518,6,-0.7250003814697266,0.025000572204589844,0.2924995422363281,-2.1800012588500977,-1.889999389648441,1,0.0026994646723450533,-1.0210409656357669,33.470001220703125,2.8666887071958564,33.060001373291016,1.0540553915691029,33.220001220703125,0.0026994646723450533
6245,2009-07-01,33.639999389648445,34.34999847412109,33.450000762939446,33.549999237060554,1649900.0,0.00899817743513931,-5.20694281843114,0.9000152590219607,39.514069989453546,39.99997270204862,-0.9010299399775477,-0.0850651334562329,-0.05851203815394257,-2.9750017683801673,12.544180048615067,1.009998321533196,-0.6725502652147952,0.24349956512451598,-1.7853271972072946,2.272326327456323,-0.7709138160413858,1.2579129462904177,-2.1439986419677837,75.5172536262677,40.32480597946127,1.0144133811659037,7,-0.7399997711181783,-0.019998550415046168,-0.08749961853028054,-2.4800004959106516,-0.6499977111816406,2,0.00980980490612704,-1.2105205039401696,33.34000015258789,-1.0210409656357669,33.470001220703125,2.8666887071958564,33.060001373291016,0.00980980490612704
6246,2009-07-02,32.290000915527344,33.360000610351555,32.110000610351555,33.27000045776367,2558100.0,-0.04013075203968397,1.155172697287316,-10.888865341414826,37.960692681591816,39.605368189130736,0.3458113899493185,1.2079394511381736,1.2633095981043994,-1.6119614174237356,11.845832869335805,1.5299987792968892,-0.719933565724574,-1.030998992919919,-3.1084052179500645,1.04640723211023,-2.069702105434992,0.007704119595153713,-0.6798402587890671,8.035735573108038,-25.041724138700342,1.038703112515074,7,0.6099987030029226,1.3299999237060547,1.2624988555908203,-0.6150016784667969,0.75,3,0.050789697836763015,-5.20694281843114,33.639999389648445,-1.2105205039401696,33.34000015258789,-1.0210409656357669,33.470001220703125,0.050789697836763015
6247,2009-07-06,32.77000045776367,32.81999969482422,32.0,32.22999954223633,1803000.0,0.014865268771346196,1.5625014901175405,-0.5510215997602189,49.309402599263784,41.49022715360236,-0.19375546368475227,0.6568689462410049,0.7730251268959378,-2.105694381107817,10.895426408381315,0.8199996948242188,-0.8180922004093105,-0.4844995498657241,-2.5419632852333933,1.5729641855019487,-1.5132314175495623,0.5442323178181141,-1.050246288330083,32.76599820140975,-2.9788405838211176,1.028731867683836,7,0.12999916076659446,0.8500003814697266,0.7824993133544922,-0.37000083923339844,0.18000030517577414,0,0.06255719281123384,1.155172697287316,32.290000915527344,-5.20694281843114,33.639999389648445,-1.2105205039401696,33.34000015258789,0.06255719281123384
6248,2009-07-07,31.51000022888184,32.799999237060554,31.399999618530273,32.68000030517578,2063200.0,-0.03844980809523668,-1.0143860607249942,-2.166663134545551,42.85713958609397,42.039986516879125,1.1687742288332252,1.8602404162019575,1.9982157093712836,-0.8624230557925223,10.42690573443654,1.3999996185302805,-0.9424878130880998,-1.647999858856199,-3.8451329624477957,0.5491332447353976,-2.7465664106519974,-0.5494333070604007,2.839998245239247,3.7288356957526885,-34.32568363162099,1.0985665517957988,7,1.364998817443844,2.085000038146969,2.0424995422363246,1.0199985504150355,1.8599987030029332,1,0.05077754268002721,1.5625014901175405,32.77000045776367,1.155172697287316,32.290000915527344,-5.20694281843114,33.639999389648445,0.05077754268002721
6249,2009-07-08,31.149999618530273,31.959999084472656,30.65999984741211,31.729999542236328,2659900.0,-0.011424963749178008,1.5000009169954096,0.495726398192422,38.46154022498916,42.18963907398446,1.55426747226673,2.0289193303141033,2.3620268795618813,-0.5172631078050216,9.52448164647266,1.2999992370605469,-0.9766629519571097,-1.820500373840332,-4.031691625268415,0.3906908775877511,-2.926095999554377,-0.7149047481262905,3.140998878478996,13.279131530603937,-25.970000881705207,1.1055956257140425,7,1.3549995422363281,2.075000762939453,2.5450000762939453,1.3799991607666016,1.7399997711181712,2,0.042054558009146925,-1.0143860607249942,31.51000022888184,1.5625014901175405,32.77000045776367,1.155172697287316,32.290000915527344,0.042054558009146925
6250,2009-07-09,31.3700008392334,31.729999542236328,31.059999465942386,31.31999969482422,1781300.0,0.007062639595419196,-1.3508708527832323,-0.08620888101102644,39.26453742056394,41.521367172116236,1.4315034895201109,1.5878969689194733,2.1500830890522167,-0.7452281765562105,8.438364888234078,0.6700000762939418,-0.7975169752723161,-1.4084992408752441,-3.462171386792683,0.645172905042191,-2.43533531383396,-0.38166316791652477,2.7757577117919823,26.296325599861042,-13.750267309722496,1.0268360729587183,7,1.1349983215332031,1.8549995422363281,2.487499237060547,1.1599979400634766,0.9600009918212962,3,0.002550204704043102,1.5000009169954096,31.149999618530273,-1.0143860607249942,31.51000022888184,1.5625014901175405,32.77000045776367,0.002550204704043102
6251,2009-07-10,31.65999984741211,31.899999618530273,31.239999771118164,31.35000038146973,1710600.0,0.009244469251528331,-1.4905622352657508,6.199847415601684,42.05607247567129,40.87806183782198,1.0023554814078182,1.0675238916936607,1.8255773376030362,-1.0241813587122621,7.010983216777514,0.6599998474121094,-0.6905574977921631,-0.9375002861022921,-2.6769364626906054,0.8019358904860177,-1.8072183743964487,-0.06778219780813544,2.346328355468742,46.29629956678458,6.392930633311536,0.8697180882941554,7,0.8449993133544922,1.5650005340576172,2.197500228881836,0.8699989318847656,-0.2800006866455078,4,0.042008902004571747,-1.3508708527832323,31.3700008392334,1.5000009169954096,31.149999618530273,-1.0143860607249942,31.51000022888184,0.042008902004571747
6252,2009-07-13,29.8799991607666,30.149999618530273,28.5,28.940000534057614,7708600.0,-0.05622238456172968,1.2297299038850642,3.032258858419159,40.17857123850561,40.80924365782341,2.552229645572865,2.6386328745560945,3.524208076003866,0.7602991131032297,6.930472456324324,3.1599998474121094,-0.5871328148932733,-2.4990009307861314,-4.4494930074531425,-0.5485088541191168,-3.4742469691196405,-1.5237548924526259,3.9924759078955034,32.09300943294953,-12.326722069306285,0.9752460383335065,7,1.5450000762939418,2.2650012969970703,3.9775009155273438,2.6499996185302734,1.6800003051757848,0,0.10575642046569822,-1.4905622352657508,31.65999984741211,-1.3508708527832323,31.3700008392334,1.5000009169954096,31.149999618530273,0.10575642046569822
6253,2009-07-14,29.93000030517578,30.149999618530273,29.25,29.75,4507400.0,0.0016733984542687264,1.9032295774907864,0.19148996611407512,37.81903825405524,40.82456271890982,2.1761132549883015,2.4844607199462416,3.3949640718718115,0.7208621710289904,7.611695918544389,0.8999996185302734,-0.6759758309603825,-2.301999855041501,-4.521309011021657,-0.08269069906134519,-3.411654433031579,-1.1923452770514231,3.6201262593666,41.32949952481649,-6.139247370519492,1.1096545779900773,7,1.494998931884762,2.2150001525878906,3.927499771118164,2.5999984741210938,1.8699989318847692,1,0.10090211917710601,1.2297299038850642,29.8799991607666,-1.4905622352657508,31.65999984741211,-1.3508708527832323,31.3700008392334,0.10090211917710601
6254,2009-07-15,30.239999771118164,30.420000076293945,29.920000076293945,30.10000038146973,4500600.0,0.010357482886118596,1.0,0.7777730682829456,41.463421117865494,41.041157288733366,1.5423268825317464,2.087754943881997,2.925805801872883,0.4286059469217349,8.244731499419554,0.5,-0.7911517818456062,-1.8690003395080552,-4.246163315063328,0.5081626360472171,-3.057581827285695,-0.680418851730419,3.007119199551674,51.17646959826184,-1.4852987789442267,1.1885814877776366,7,0.6900005340576136,1.9050006866455078,3.7750000953674316,2.289999008178711,2.1299991607666087,2,0.10350526403627924,1.9032295774907864,29.93000030517578,1.2297299038850642,29.8799991607666,-1.4905622352657508,31.65999984741211,0.10350526403627924
6255,2009-07-16,31.13999938964844,31.399999618530273,30.06999969482422,30.209999084472656,3500100.0,0.029761892372428322,-1.1983486446780205,6.642888283378941,36.99998855590825,40.93441238587964,0.2798365188466079,1.091724189659839,1.87672536154491,-0.4316310241671104,8.691903885156794,1.3299999237060547,-0.8654478221976234,-0.8725007057189877,-3.242088289031347,1.4970868775933752,-2.057294497375171,0.31229308593719196,1.8222924427812082,77.64704958377732,26.779191454459095,1.1847937916561808,7,-0.4799995422363317,1.0050010681152308,2.8750004768371547,1.5399999618530238,2.350002288818363,3,0.05619781741491425,1.0,30.239999771118164,1.9032295774907864,29.93000030517578,1.2297299038850642,29.8799991607666,0.05619781741491425
6256,2009-07-17,31.04999923706055,31.36000061035156,30.709999084472656,31.239999771118164,2933100.0,-0.0028901783671135828,2.0232473552307995,-0.20430158248356758,37.32659483683396,39.602989301165216,0.1960629208607827,1.068764228235242,1.8112685144639578,-0.3195517620699171,9.163242022272012,0.6500015258789027,-0.9198608352921127,-0.8560008049011181,-3.195928657186233,1.4839270473839967,-2.0259647310436755,0.3139631212414393,1.6445550854233169,87.93101974106106,39.63935977317041,1.1699639261425583,7,-0.39999961853027344,1.0950012207031214,2.877501010894772,1.6300001144409144,2.280002593994144,4,0.041223917083590855,-1.1983486446780205,31.13999938964844,1.0,30.239999771118164,1.9032295774907864,29.93000030517578,0.041223917083590855
6257,2009-07-20,31.20000076293945,31.239999771118164,30.36000061035156,30.36000061035156,2259000.0,0.004830967135736941,-1.0952357164590618,-4.421041007880422,35.202086892514586,38.75242789076751,-0.22357466805700454,0.8173265679784016,1.614923912389063,-0.4294525758304353,9.529064979365069,0.8799991607666051,-1.0246081142434065,-0.6149992942810094,-2.9137089685908855,1.6837103800288666,-1.7643541314359474,0.5343555428739286,1.2428803001953845,90.6977259964566,45.40248239566587,1.1493548371549376,7,-0.9700012207031214,0.6299991607666051,3.1099991798400914,1.4799985885620153,2.0499992370605504,0,0.005769179276462033,2.0232473552307995,31.04999923706055,-1.1983486446780205,31.13999938964844,1.0,30.239999771118164,0.005769179276462033
6258,2009-07-21,31.43000030517578,31.46999931335449,30.82999992370605,31.46999931335449,2191200.0,0.007371780019618912,31.000762958376768,-0.04761785822952243,37.70913941514855,38.66882780078521,-0.5208930620318881,0.6016338412009645,1.3464236986075377,-0.6045138024014527,10.405669032147301,0.6399993896484375,-1.015873746233332,-0.3744997978210449,-2.6784875941514557,1.9294879985093623,-1.5264936959862467,0.7774941003441604,0.7763078941709622,97.41941755696844,54.40004787904668,1.1519938981652043,7,-1.2300004959106445,-0.005001068115237928,2.549999713897705,1.2499990463256836,1.4599990844726634,1,0.004136148886552782,-1.0952357164590618,31.20000076293945,2.0232473552307995,31.04999923706055,-1.1983486446780205,31.13999938964844,0.004136148886552782
6259,2009-07-22,31.76000022888184,31.93000030517578,31.11000061035156,31.459999084472656,2586200.0,0.01049952021959455,1.5624938532834753,-7.500214582042623,37.948725096571735,38.52262643145274,-0.8440227770133433,0.2638994314919465,0.975161095221079,-0.8767793820696674,11.189040442775532,0.8199996948242223,-1.161254789846975,-0.03099994659423544,-2.332587248377127,2.270587355188656,-1.181793597485683,1.1197937042972086,0.2239294785041004,90.86021395112286,49.80554069281663,1.1507936508914456,7,-1.5450000762939489,-0.33500099182129617,1.9974999427795375,0.9199991226196254,1.0799999237060511,2,0.0012594146061226663,31.000762958376768,31.43000030517578,-1.0952357164590618,31.20000076293945,2.0232473552307995,31.04999923706055,0.0012594146061226663
6260,2009-07-23,33.459999084472656,33.65999984741211,31.059999465942386,31.540000915527344,3044900.0,0.05352641194394181,1.2413799340320337,6.399969482538214,57.17790153308676,40.20282966005446,-2.476844683412523,-1.3684318312755863,-0.7059325522357796,-2.46817548597026,11.554675921720294,2.600000381469723,-1.1094741671915287,1.5814989089965827,-0.837203034878435,4.0002008528716,0.3721479370590757,2.79084988093409,-4.959999084472656,93.93936941883652,46.69594443831152,1.2093509719375082,7,-2.3799991607666016,-2.034999847412113,0.2975010871887207,-0.5850000381469727,-0.3999977111816406,3,-0.032576215852130885,1.5624938532834753,31.76000022888184,31.000762958376768,31.43000030517578,-1.0952357164590618,31.20000076293945,-0.032576215852130885
6261,2009-07-24,33.509998321533196,33.72999954223633,32.86999893188477,33.150001525878906,1548100.0,0.001494298817352302,1.1500035762820793,0.18749850988245584,54.79273152046294,41.82662524693862,-2.499693961367317,-1.4710107463861917,-0.7086535559894216,-2.4120107836701052,11.772524016342553,0.8600006103515554,-0.9767440307289164,1.6169982910156193,-0.8387585083401916,4.07275509037143,0.38911989133771385,2.844876690693525,-4.906798324584955,93.47177179726611,42.56305336924919,1.2278783996779046,7,-2.019998550415032,-2.0849990844726527,0.22000265121460671,0.20000076293946023,-0.8499984741210866,4,-0.000596736617964666,1.2413799340320337,33.459999084472656,1.5624938532834753,31.76000022888184,31.000762958376768,31.43000030517578,-0.000596736617964666
6262,2009-07-27,33.959999084472656,34.0,33.080001831054695,33.330001831054695,1380200.0,0.013428850655903934,1.591547479610128,1.750007947356724,67.72791775271877,45.14983408012345,-2.581562553164037,-1.9501120790899336,-1.1187121920082177,-2.770994317850036,12.067355607727743,0.9199981689453054,-0.8457772822112481,2.021999168395997,-0.5538446926992862,4.59784302949128,0.7340772378483535,3.3099210989436365,-5.15172710571289,98.73814149638416,40.13223043346615,1.287921930547641,7,-1.9999990463256836,-2.534999847412113,-0.22999811172485352,-0.25,-1.7399978637695312,0,-0.01855115637226301,1.1500035762820793,33.509998321533196,1.2413799340320337,33.459999084472656,1.5624938532834753,31.76000022888184,-0.01855115637226301
6263,2009-07-28,33.689998626708984,34.11999893188477,33.240001678466804,33.650001525878906,1489300.0,-0.007950543729169923,-1.046512865779854,0.06348773841961924,68.6216892336907,48.167419426326255,-1.9244984378824448,-1.7526438638953543,-0.8152744802778429,-2.382201110244484,12.01583547734716,0.8799972534179688,-0.7623023723153146,1.7409988403320327,-0.8641041125289348,4.346101793193,0.4384473639015454,3.0435503167625164,-4.570222966674805,85.94769999270699,20.7156413870986,1.3025514764304837,7,-1.5949993133544922,-2.264999389648441,0.04000234603881836,0.020000457763671875,-1.7299995422363281,1,-0.013060215038422696,1.591547479610128,33.959999084472656,1.1500035762820793,33.509998321533196,1.2413799340320337,33.459999084472656,-0.013060215038422696
6264,2009-07-29,33.43000030517578,33.77000045776367,32.900001525878906,33.439998626708984,2023600.0,-0.007717374061484206,1.597004048121979,-0.24997615641392465,65.01457620568229,51.28015138741225,-1.3012525799484536,-1.5658386026295332,-0.5506057897102963,-2.0027578885706134,11.85938118268389,0.8699989318847656,-0.5107732107153744,1.4765005111694336,-1.1390095887329323,4.0920106110717995,0.16874546121825063,2.7842555611206166,-3.910206783393555,77.4510213355056,6.992552763079544,1.307755049951183,7,-1.1900005340576172,-2.005001068115238,0.1100001335144043,0.279998779296875,-1.3400001525878906,2,-0.016153183086980993,-1.046512865779854,33.689998626708984,1.591547479610128,33.959999084472656,1.1500035762820793,33.509998321533196,-0.016153183086980993
6265,2009-07-30,33.970001220703125,34.310001373291016,33.580001831054695,34.11999893188477,2021400.0,0.016153183086981215,1.7547017713063926,15.00228920259514,66.24473400134346,54.49327796124663,-1.5618462327401446,-2.1922466116910897,-1.0882694389473357,-2.40970025171881,11.430289345002134,0.8800010681152344,-0.2006906607668668,2.0000013351440415,-0.6640199307789771,4.66402260106706,0.6679907021825358,3.332011968105551,-4.0821912661126944,76.38891832323135,2.7553718534514786,1.3320106329615093,7,-1.635000228881836,-2.5450019836425817,-0.43000078201293945,0.1699981689453125,-0.8899993896484304,3,-0.033264675522783116,1.597004048121979,33.43000030517578,-1.046512865779854,33.689998626708984,1.591547479610128,33.959999084472656,-0.033264675522783116
6266,2009-07-31,33.93000030517578,34.380001068115234,33.639999389648445,33.880001068115234,1984000.0,-0.001177536476005936,-1.7924454968799288,-0.33333333333331755,87.70950196897309,60.32743519196425,-1.1961421075379945,-2.1324112346689716,-1.0540849140913409,-2.2537250902789765,12.1060896379252,0.7400016784667898,0.07590934741503474,1.8780004501342802,-0.9248370326562139,4.680837932924774,0.47658170873903316,3.279419191529527,-3.599971208715292,69.59453364022754,-8.909701888103967,1.4014187413952464,7,-1.3249998092651367,-2.489999771118164,-0.5625,0.5549993515014648,-0.5999984741210866,4,-0.02564099393043784,1.7547017713063926,33.970001220703125,1.597004048121979,33.43000030517578,-1.046512865779854,33.689998626708984,-0.02564099393043784
6267,2009-08-03,34.81999969482422,34.84999847412109,33.529998779296875,33.990001678466804,2097600.0,0.026230456281860715,1.9663061974137395,16.600213626306413,89.37198156659382,66.06775098656928,-1.6971131949980176,-3.0155648334802905,-1.8868085741947311,-3.0145316587083784,13.021761477889187,1.3199996948242116,0.3719790177567077,2.6654998779296903,-0.38673618557225353,5.717735941431634,1.139381846178722,4.191617909680662,-4.003973961765162,98.4615986540948,14.624840348868773,1.526118031750972,8,-1.8650007247924805,-3.1450004577636754,-1.8174986839294434,-0.3000001907348633,-0.7099990844726634,0,-0.06203331034874138,-1.7924454968799288,33.93000030517578,1.7547017713063926,33.970001220703125,1.597004048121979,33.43000030517578,-0.06203331034874138
6268,2009-08-04,33.110000610351555,34.459999084472656,32.860000610351555,34.15999984741211,3308500.0,-0.049109681202175404,-1.06451517634984,-1.2650623451711986,68.85677613913967,69.50197888018793,0.30872045308566953,-1.2432961673878076,-0.1346770679628264,-1.199459876986488,13.702837558202944,1.9599990844726634,0.6547344540789055,0.8755007743835392,-2.1894553316364096,3.9404568804034845,-0.6569772786264352,2.4079788273935137,-1.7292186935438139,12.562827556329145,-72.29032503298808,1.5324780530099729,8,-0.1550016403198171,-1.435001373291012,-0.12000036239623313,1.4099988937378,1.5999984741211009,1,-0.026880077717974404,1.9663061974137395,34.81999969482422,-1.7924454968799288,33.93000030517578,1.7547017713063926,33.970001220703125,-0.026880077717974404
6269,2009-08-05,32.459999084472656,33.299999237060554,31.979999542236328,33.259998321533196,3424000.0,-0.019631576982686028,1.9999956651219728,0.7619045889024807,58.967388487493366,69.7008107640109,1.1940232977985303,-0.5166074602682116,0.5014484430034329,-0.4637044810813009,13.687134480808915,1.3199996948242259,0.9503415128190369,0.1599992752075181,-2.8630767091989924,3.183075259614025,-1.3515387169957336,1.6715372674107734,-0.593526849641048,16.724728950373073,-66.18797820235632,1.511537992203254,8,0.9549999237060547,-0.7849998474121129,0.530001163482666,2.060000419616699,3.3300018310546875,2,-0.01540357406353643,-1.06451517634984,33.110000610351555,1.9663061974137395,34.81999969482422,-1.7924454968799288,33.93000030517578,-0.01540357406353643
6270,2009-08-06,31.45000076293945,32.59000015258789,31.43000030517578,32.34000015258789,3537200.0,-0.031115167899568474,-1.494622509167576,1.1125002980235223,52.4154685075501,69.4366704292428,2.110903418147654,0.5266955074233408,1.5094045032403791,0.6173052392695944,13.819059814720514,1.1599998474121094,1.2029126947526905,-0.8539990425109885,-3.8721014519453085,2.1641033669233316,-2.3630502472281485,0.6550521622061716,3.399997711181637,0.5848090196444834,-78.31845701428965,1.5090512047171594,8,1.689998626708988,0.22499847412109375,1.5399994850158727,3.069998741149906,4.200000762939457,3,0.02034974162552694,1.9999956651219728,32.459999084472656,-1.06451517634984,33.110000610351555,1.9663061974137395,34.81999969482422,0.02034974162552694
6271,2009-08-07,32.990001678466804,33.189998626708984,31.989999771118164,32.029998779296875,3227400.0,0.048966641595191485,-1.3076880754135642,-1.0786556826169735,59.25543564876695,68.49528352880371,0.5468959201878292,-0.957655634935918,-0.010917319302031103,-0.8635639823641057,13.933875043592451,1.7399978637695348,1.4860871145119887,0.619501781463633,-2.3974640212840086,3.6364675842112746,-0.8889811199101842,2.127984682837454,1.7915968322753741,45.61409966403907,-30.483735053430046,1.5084829013738204,8,0.14999771118163352,-1.3150024414062607,0.26999855041503196,1.5299978256225515,2.6999969482421804,4,0.002728103910544455,-1.494622509167576,31.45000076293945,1.9999956651219728,32.459999084472656,-1.06451517634984,33.110000610351555,0.002728103910544455
6272,2009-08-10,33.040000915527344,33.150001525878906,32.5,32.990001678466804,2405600.0,0.0015155875876531333,3.814817954478023,0.052082381317568774,58.482618402361,67.36872010310042,0.39411650685926247,-0.7997823557166868,-0.05475781669761659,-0.8581709230642787,12.40109835942444,0.6500015258789062,1.4644511242535572,0.5115009307861342,-2.2787546603404536,3.3017565219127256,-0.8836268647771632,1.9066287263494281,1.6745656311035049,53.13535508173275,-19.428298264771833,1.3951277955632952,8,0.09999847412109375,-1.3650016784668004,0.2199993133544922,1.4799985885620117,3.779998779296875,0,0.008777267175893444,-1.3076880754135642,32.990001678466804,-1.494622509167576,31.45000076293945,1.9999956651219728,32.459999084472656,0.008777267175893444
6273,2009-08-11,32.950000762939446,33.040000915527344,32.330001831054695,32.77000045776367,2084400.0,-0.002723975487107233,2.9444326707073736,3.6000610360879564,56.43243664559778,66.4151490408688,0.41136894434910687,-0.4974344805744053,-0.004650769962601942,-0.705394593285817,10.835079700459024,0.7099990844726491,1.4618713132438828,0.2705007553100529,-2.2405565575905015,2.781558068210611,-0.9850279011402279,1.5260294117603301,1.6988744588622993,81.28349336711416,10.578419148265027,1.2555286564502783,8,0.18999862670899148,-1.2750015258789027,0.3099994659423899,1.5699987411499094,3.4899978637695312,1,0.03520485039614396,3.814817954478023,33.040000915527344,-1.3076880754135642,32.990001678466804,-1.494622509167576,31.45000076293945,0.03520485039614396
6274,2009-08-12,33.36999893188477,33.860000610351555,32.59999847412109,32.84000015258789,2105600.0,0.01274652987012126,-1.49504845788353,2.944432670707569,49.435381544038755,64.54744321227939,-0.020154998351522124,-0.707175076542903,-0.46983316539964903,-1.0395780641248606,9.566005818377175,1.2600021362304688,1.324435494586325,0.5339989662170481,-1.7131735055246153,2.7811714379587116,-0.5895872696537836,1.6575852020878798,1.2144987915844538,79.83532440621079,11.570664734818791,1.123586235870832,8,-0.22999954223633523,-1.6949996948242294,-0.13499927520752664,1.1500005722045827,3.6300010681152273,2,0.04015583444647719,2.9444326707073736,32.950000762939446,3.814817954478023,33.040000915527344,-1.3076880754135642,32.990001678466804,0.04015583444647719
6275,2009-08-13,32.889999389648445,33.459999084472656,32.72999954223633,32.799999237060554,2482800.0,-0.014384164147446032,-5.347834740350892,0.16981199976967584,46.30952916177919,59.94744623370228,0.32467890053997905,-0.09417619227999552,-0.023796255133099464,-0.5085761077806126,9.064007533752587,0.7299995422363281,1.1808293702334254,-0.03350057601927858,-2.1341194093139038,2.067118257275343,-1.0838099926665876,1.016808840628034,1.631408385454911,48.12830024713979,-16.247731923219646,1.0503094166473115,8,0.2499999999999929,-1.2150001525879013,-0.024999618530280543,1.489999771118157,3.3500022888183523,3,0.08817274489800164,-1.49504845788353,33.36999893188477,2.9444326707073736,32.950000762939446,3.814817954478023,33.040000915527344,0.08817274489800164
6276,2009-08-14,32.330001831054695,32.990001678466804,31.85000038146973,32.799999237060554,2162500.0,-0.01702637789558603,1.682348770100043,-5.222184546263723,40.423041682878846,54.508675135511744,0.7083381539579818,0.5972543033665332,0.4998669523905406,0.11884588366701365,8.429146525660586,1.1400012969970739,1.0643658791410644,-0.6574982643127356,-2.588964152504431,1.2739676238789563,-1.6232312084085834,0.30823467978311214,2.1295777946501104,23.88066641425171,-34.65552079760295,0.9657329440958466,8,0.6149978637695241,-0.6550025939941513,0.5349979400634695,2.049997329711907,4.1199989318847585,4,0.10269098381662234,-5.347834740350892,32.889999389648445,-1.49504845788353,33.36999893188477,2.9444326707073736,32.950000762939446,0.10269098381662234
6277,2009-08-17,31.3799991607666,32.22999954223633,31.18000030517578,31.96999931335449,2548000.0,-0.02938455355655334,-1.121215157096508,1.255326401908975,37.431989714011806,51.01703219938643,1.250571808868422,1.6458152239632255,1.392075670235677,1.1370217514743075,7.724685213853411,1.1500015258789134,0.8560612534602825,-1.6165008544921875,-3.514280592534,0.2812788835496214,-2.56539072351309,-0.6676109854712848,3.0189888785276224,7.462643015546333,-45.639610316829334,0.948889869020905,8,1.1400012969970703,0.29500007629394176,1.4850006103515625,3.0,4.579999923706055,0,0.1373486163546822,1.682348770100043,32.330001831054695,-5.347834740350892,32.889999389648445,-1.49504845788353,33.36999893188477,0.1373486163546822
6278,2009-08-18,31.559999465942386,31.81999969482422,31.26000022888184,31.420000076293945,2226700.0,0.005736147545881254,-1.43478513260248,-0.23728703973103904,39.73654717087403,48.88027205309539,0.924838472168819,1.5558212542961307,1.1764584687937436,0.9908477152647599,7.186245215878154,0.5599994659423793,0.526788669770248,-1.4430005073547356,-3.3189544504817725,0.4329534357723013,-2.3809774789182505,-0.5050235357912207,2.7102290639870965,14.179071548340067,-34.362579677859976,0.937976971563518,8,0.9600009918212855,0.4899997711181605,0.225000381469723,1.7399997711181605,4.059999465942386,1,0.1666666767392726,-1.121215157096508,31.3799991607666,1.682348770100043,32.330001831054695,-5.347834740350892,32.889999389648445,0.1666666767392726
6279,2009-08-19,31.79999923706055,32.09000015258789,31.149999618530273,31.940000534057614,1866300.0,0.00760455561405049,3.272724514168549,-1.0000136239781254,37.68443481845335,47.24349053208463,0.6496945521478459,1.39025062745473,0.8558288182053921,0.8076495176197334,6.931613790777763,0.9400005340576172,0.05518042943387513,-1.2050006866455014,-3.0754522276952123,0.665450854404213,-2.1402264571703604,-0.2697749161206424,2.346620163878786,28.13851813013751,-16.18331922151906,0.9352257705248568,8,0.7050008773803675,0.5850000381469691,-0.014999389648441053,1.4999999999999964,3.299999237060536,2,0.14591193399277969,-1.43478513260248,31.559999465942386,-1.121215157096508,31.3799991607666,1.682348770100043,32.330001831054695,0.14591193399277969
6280,2009-08-20,32.36999893188477,32.470001220703125,31.6299991607666,31.79999923706055,2183300.0,0.017924519135205763,1.181811426193489,-4.071388673179071,41.64881164373498,45.287198975969964,0.250235534469887,0.7740919868548488,0.20016659988180407,0.3133516753512069,6.869971381987005,0.8400020599365234,-0.17436050970595574,-0.580500984191886,-2.4586352544833687,1.2976332860995967,-1.5195681193376274,0.35856615095385536,1.596823282110023,66.30423627876712,24.139097225186852,0.9390671351457414,8,0.13500118255614524,0.09000015258788352,-0.8324985504150462,0.9300003051757741,2.7999992370605327,3,0.14303371087092098,3.272724514168549,31.79999923706055,-1.43478513260248,31.559999465942386,-1.121215157096508,31.3799991607666,0.14303371087092098
6281,2009-08-21,33.490001678466804,33.689998626708984,31.78000068664551,31.78000068664551,2644400.0,0.03460002420571029,-1.2339144236742963,3.0000033462274507,43.051211814161725,43.57259824394782,-0.8843861554922086,-0.3662642276494097,-0.9965069607357293,-0.7318111666863771,7.007208175436512,1.909997940063473,-0.23931801674071096,0.5405015945434641,-1.3363994512474733,2.417402640334398,-0.397948928352001,1.4789521174389293,0.30781117980011885,92.12610132530773,54.72408371218492,0.938450522895467,8,-0.985001564025886,-0.885002136230483,-2.0875015258789134,-0.1900024414062571,1.509998321533196,4,0.08211405978424224,1.181811426193489,32.36999893188477,3.272724514168549,31.79999923706055,-1.43478513260248,31.559999465942386,0.08211405978424224
6282,2009-08-24,33.330001831054695,33.77000045776367,32.959999084472656,33.65999984741211,1757200.0,-0.004777540740315445,1.945463625077161,-0.19298118418395743,51.37157860440125,43.01028068381488,-0.7587100841657133,-0.26971036410764526,-0.883412906281734,-0.49027613772134515,6.986372365927146,0.8100013732910156,-0.1694106210827897,0.4120016098022532,-1.4139474191183083,2.2379506387228147,-0.5009729046580276,1.324976124262534,-2.180002212524421,83.20616466528618,40.89982688275999,0.9129745144602807,8,-0.8250017166137766,-0.7250022888183736,-1.932501792907722,-0.2850017547607493,1.8199996948242116,0,0.09360932374680364,-1.2339144236742963,33.490001678466804,1.181811426193489,32.36999893188477,3.272724514168549,31.79999923706055,0.09360932374680364
6283,2009-08-25,33.25,33.77000045776367,33.040000915527344,33.529998779296875,2603000.0,-0.002400294829271621,-1.0857220708446866,0.8484862496676753,55.302019024328516,43.66212929273596,-0.7059123749781122,-0.236487088866987,-0.8077252267413826,-0.37180720415278756,6.880053411008522,0.7299995422363281,-0.2996593287613365,0.35399971008300923,-1.443161161520706,2.1511605816867245,-0.544580725718852,1.2525801458848669,-2.04760036468506,80.15266064129118,33.18070058190111,0.8985804358018585,8,-0.7899999618530273,-0.4100008010864329,-2.2200002670288086,-0.2049999237060547,0.3600006103515554,1,0.08150373186383919,1.945463625077161,33.330001831054695,-1.2339144236742963,33.490001678466804,1.181811426193489,32.36999893188477,0.08150373186383919
6284,2009-08-26,32.889999389648445,33.439998626708984,32.810001373291016,33.279998779296875,1169900.0,-0.010827086025610666,-1.2909181705946815,1.3928610354223179,60.58822044452425,45.24865054637431,-0.4706543907096261,0.08536018811661705,-0.4508305673505646,0.0236802776683831,6.978414835805218,0.6299972534179688,-0.4381127572509982,0.020999145507822448,-1.758521140978651,1.8005194319942959,-0.8687609977354143,0.9107592887510592,-1.6362477378845313,58.87847968363021,5.789398036818611,0.8897601432432373,8,-0.42999935150147195,0.06499958038329368,-2.077499866485603,-0.5799999237060618,0.6399993896484304,2,0.08300394019148416,-1.0857220708446866,33.25,1.945463625077161,33.330001831054695,-1.2339144236742963,33.490001678466804,0.08300394019148416
6285,2009-08-27,32.84000015258789,33.060001373291016,32.09999847412109,32.77000045776367,1524500.0,-0.0015201957430346358,2.7647014824898926,-0.17948667788254954,48.58755661878534,46.155818872586146,-0.47884955084852265,0.04886741666284422,-0.41651031110710335,0.10524412562166674,6.444627725163247,0.960002899169929,-0.5521450443389568,0.0274999618530245,-1.6749182483657563,1.7299181720718018,-0.8237091432563659,0.8787090669624149,-1.535923524703982,53.2663109477031,-0.7365677339030299,0.851209105109389,8,-0.38000011444091797,0.11499881744384766,-2.020000457763672,-0.6949996948242188,1.0400009155273438,3,0.0688184625771111,-1.2909181705946815,32.889999389648445,-1.0857220708446866,33.25,1.945463625077161,33.330001831054695,0.0688184625771111
6286,2009-08-28,33.060001373291016,33.389999389648445,32.709999084472656,33.34999847412109,1467100.0,0.0066991845213431045,2.675687936242719,-4.142833787465839,50.18248581671365,47.57254066177523,-0.6530900210718471,-0.2526050190549114,-0.653503536838322,-0.05891938525491014,5.935612389853369,0.6800003051757884,-0.6200515553514592,0.2910011291503878,-1.3338834688129921,1.9158857271137641,-0.5214411698312986,1.1034434281320777,-1.7066062688095123,57.48513526169495,3.233205328719798,0.8124422989816886,8,-0.600001335144043,-0.06000232696533203,-1.8075017929077148,-0.9150009155273438,-0.12000274658203125,4,0.0638232519058195,2.7647014824898926,32.84000015258789,-1.2909181705946815,32.889999389648445,-1.0857220708446866,33.25,0.0638232519058195
6287,2009-08-31,32.65999984741211,33.11999893188477,31.88999938964844,32.689998626708984,3443200.0,-0.012099259203360635,1.7640458106879815,0.1034451006958629,47.495676350543455,48.43466612618294,-0.05858715827498884,-0.023950316300073382,-0.27033434454369853,0.38685781190493174,5.106050524212217,1.2299995422363317,-0.6340248030619549,-0.0010004043579101562,-1.307920421002862,1.3059196122870382,-0.6544604126803861,0.6524596039645658,-1.2582726358649623,40.957447887815384,-9.467237938416325,0.6534600083224748,8,-0.19999980926513672,0.3399991989135742,-1.202500343322754,-0.5149993896484375,0.09000015258789062,0,0.07164727996082054,2.675687936242719,33.060001373291016,2.7647014824898926,32.84000015258789,-1.2909181705946815,32.889999389648445,0.07164727996082054
6288,2009-09-01,32.220001220703125,33.18000030517578,32.220001220703125,32.5,2867400.0,-0.013472095185690813,-5.85716621253406,9.333672431332655,40.10329875815626,48.703428786149935,0.54186067845,0.36464880916913955,0.19186044539171832,0.8406797119452065,4.8386878150575265,0.9599990844726562,-0.5539583775019281,-0.39649906158447124,-1.6996501854115493,0.9066520622426104,-1.0480746234980103,0.2550765003290678,-0.7709085442316486,21.290451192770103,-24.364161077905973,0.6515755619135407,9,0.4799985885620117,0.7799978256225586,-0.5275015830993652,-0.07500076293945312,1.1199989318847656,1,0.09093731204743394,1.7640458106879815,32.65999984741211,2.675687936242719,33.060001373291016,2.7647014824898926,32.84000015258789,0.09093731204743394
6289,2009-09-02,31.959999084472656,32.310001373291016,31.78000068664551,32.25,1800000.0,-0.00806958803165414,1.585346110904337,1.0357220708446866,41.68158309033719,48.70707005799463,0.9241274517995421,0.6169003757645868,0.4589223645601379,1.112973883227994,5.301748318077145,0.5300006866455043,-0.3579661578828137,-0.6315011978149414,-1.9660986922395267,0.7030962966096403,-1.298799945027234,0.03579754939735125,-0.464488252375336,11.180033716264239,-32.75049016145415,0.6672987472122917,9,0.8150014877319336,1.0399999618530273,-0.19999980926513672,0.18500137329101562,1.5600013732910156,2,0.05162708301454644,-5.85716621253406,32.220001220703125,1.7640458106879815,32.65999984741211,2.675687936242719,33.060001373291016,0.05162708301454644
6290,2009-09-03,32.09000015258789,32.169998168945305,31.270000457763672,31.809999465942386,2423400.0,0.004067618017498331,3.0909291891541413,-0.9655165609954891,47.67440742947625,49.220758459696235,0.8383982285445626,0.5663414787090204,0.3479533854966803,0.9975826370231928,5.511402132247846,0.8999977111816335,-0.1858052121760636,-0.5335000991821275,-1.7806835372638332,0.7136833388995782,-1.1570918182229804,0.09009161985872538,1.6800003051757812,38.679250375621784,-7.465754281941024,0.6235917190408536,9,0.43000030517578125,0.909998893737793,-0.25750064849853516,0.05500030517578125,1.8699989318847656,3,0.04487374945035194,1.585346110904337,31.959999084472656,-5.85716621253406,32.220001220703125,1.7640458106879815,32.65999984741211,0.04487374945035194
6291,2009-09-04,33.080001831054695,33.080001831054695,32.02000045776367,32.09000015258789,1941900.0,0.03085078447364742,1.1414132851423409,3.5357116095940104,66.34614714505321,50.884599408657564,-0.24124785675903127,-0.4390839637984101,-0.6597992271985476,0.026339517623263475,5.908739246644626,1.0600013732910227,0.025268809014072247,0.45200157165528054,-0.8013838568471527,1.7053870001577138,-0.17469114259593255,1.0786942859064936,0.6399986267089801,94.7644773764471,41.92012106273274,0.626692714251216,9,-0.5600013732910227,-0.08000278472901101,-1.2000017166137766,-0.9350013732910227,0.8699989318847514,4,0.024183772454012376,3.0909291891541413,32.09000015258789,1.585346110904337,31.959999084472656,-5.85716621253406,32.220001220703125,0.024183772454012376
6292,2009-09-08,33.330001831054695,33.580001831054695,33.040000915527344,33.27000045776367,1573900.0,0.007557436099211667,-1.0769247698346016,0.060607345013743485,66.79315947177761,52.16139279170746,-0.5489788474067936,-0.7022485013615665,-0.9198530629384365,-0.2343936970999536,6.283359485288287,0.5400009155273509,0.1751803379944974,0.6875015258789148,-0.5923823539873254,1.967385405745155,0.04755958594579113,1.3274434658120384,0.3409986267089806,89.1774956114494,30.14339427972365,0.6399419399331207,9,-0.9050006866455149,-0.330002784729011,-1.3075013160705637,-1.1850013732910227,1.1999969482421804,1,-0.011701265614162959,1.1414132851423409,33.080001831054695,3.0909291891541413,32.09000015258789,1.585346110904337,31.959999084472656,-0.011701265614162959
6293,2009-09-09,34.110000610351555,34.200000762939446,33.06999969482422,33.06999969482422,2228800.0,0.0234023023236114,-1.1730770641528676,17.33295187233555,69.8794990870346,53.193757085319724,-1.3344938350603428,-1.466052417848104,-1.7142668550570548,-1.0208586466726288,6.717028586124226,1.1300010681152273,0.2519781192582826,1.4095003128051715,-0.024867963702028817,2.8438685893123683,0.6923161745515714,2.1266844510587717,-2.8400001525878835,96.92832275720559,32.58220563494331,0.7171841382535991,9,-1.374999999999993,-1.3050012588500906,-1.7950015068054128,-1.9650001525878835,0.8699989318847727,2,-0.03987102275040211,-1.0769247698346016,33.330001831054695,1.1414132851423409,33.080001831054695,3.0909291891541413,32.09000015258789,-0.03987102275040211
6294,2009-09-10,34.709999084472656,34.759998321533196,33.950000762939446,34.040000915527344,1876900.0,0.017590104467456902,1.1038989348526522,0.6442284414774647,70.03422118552001,55.57671981495692,-1.8429852438578536,-2.066462782561743,-2.3178145494701496,-1.5973945106079128,6.9305029809976455,0.80999755859375,0.26113618756065904,1.9424987792968764,0.2708915723553602,3.6141059862383926,1.1066951758261183,2.7783023827676345,-3.38139862060547,98.56735622736068,33.0450521486366,0.8358036034707573,9,-1.6949996948242188,-1.755000114440918,-2.3949999809265137,-2.5649986267089844,0.03000259399414773,3,-0.03946986367100269,-1.1730770641528676,34.110000610351555,-1.0769247698346016,33.330001831054695,1.1414132851423409,33.080001831054695,-0.03946986367100269
6295,2009-09-11,35.790000915527344,35.97999954223633,34.900001525878906,35.22999954223633,3210100.0,0.031115006036915194,1.2978714769798916,0.8358252294518208,69.82755615655228,57.75950540827232,-2.7496814527245377,-3.0757599435553686,-3.398560414149131,-2.6504491737030733,7.445856043627172,1.2700004577636719,0.2704321027942669,2.877500534057617,0.7267215280965331,5.028279540018705,1.8021110310770752,3.952890037038159,-4.324144537353519,95.20205377183096,31.679898279279016,1.0753895029805431,9,-2.1650009155273438,-2.225001335144043,-3.245001792907715,-3.645000457763672,-1.0300025939941477,4,-0.06342554902754538,1.1038989348526522,34.709999084472656,-1.1730770641528676,34.110000610351555,-1.0769247698346016,33.330001831054695,-0.06342554902754538
6296,2009-09-14,35.650001525878906,35.849998474121094,35.20000076293945,35.59000015258789,3057900.0,-0.00391169002702374,1.8261060662603144,0.10714504669586719,70.06917926021345,60.26767239823565,-2.462625842967647,-2.818803041000109,-3.2174260593333344,-2.5094309016498073,8.292006812512712,0.6499977111816406,0.26934935642175617,2.5715011596679673,0.11873571140052519,5.0242666079354095,1.3451184355342463,3.7978838838016884,-3.9132965578613295,88.77557243192254,26.597264127681342,1.2263827241337202,9,-2.0250015258789062,-2.0850019454956055,-3.242502212524414,-3.5050010681152344,-1.0600013732910156,0,-0.04740539604688232,1.2978714769798916,35.790000915527344,1.1038989348526522,34.709999084472656,-1.1730770641528676,34.110000610351555,-0.04740539604688232
6297,2009-09-15,35.689998626708984,35.790000915527344,34.34999847412109,34.97999954223633,1894500.0,0.0011219382641833864,2.164827794359317,11.833047237586623,71.25433722312717,63.72889889434353,-2.265901621598587,-2.6554987954620657,-3.2304494986877756,-2.5417793111366507,8.361938303509724,1.440002441406257,0.38156262959622467,2.395998287200925,-0.18255655835798024,4.97455313275983,1.1067208644214759,3.685275709980374,-3.698695984238281,90.03433227719087,28.885033539066825,1.2892774227794523,9,-2.0649986267089844,-2.1249990463256836,-3.282499313354492,-3.5449981689453125,-1.6499977111816406,1,-0.04875309416424001,1.8261060662603144,35.650001525878906,1.2978714769798916,35.790000915527344,1.1038989348526522,34.709999084472656,-0.04875309416424001
6298,2009-09-16,36.81999969482422,36.88000106811523,35.15999984741211,36.060001373291016,3538700.0,0.03166156098615214,2.9090889386918675,1.070421551455497,80.18432423626965,68.00698124389159,-2.989109616098581,-3.5534142408164087,-4.279170267757799,-3.662273268233264,8.686003503615659,1.720001220703118,0.508353778893742,3.2629993438720675,0.37472827157181143,6.1512704161723235,1.8188638077219395,4.7071348800221955,-4.58937523836758,97.95217177332653,35.007206700847675,1.4441355361501274,9,-2.7449989318847656,-2.804999351501465,-4.412500381469727,-4.674999237060547,-2.4000015258789134,2,-0.06219448491329693,2.164827794359317,35.689998626708984,1.8261060662603144,35.650001525878906,1.2978714769798916,35.790000915527344,-0.06219448491329693
6299,2009-09-17,36.43999862670898,37.040000915527344,36.0,36.560001373291016,2583500.0,-0.010320507095730846,-1.0800018310546875,-0.15789869948652988,76.31576305612836,71.18935409129736,-2.13087484187497,-2.9597189730694566,-3.809023051245852,-3.253322632292388,9.319613803160776,1.0400009155273438,0.6934487104953746,2.65099830627441,-0.3846900459315705,5.68668665848039,1.1331541301714196,4.1688424823774,-3.8374240413196503,77.6951024436728,12.967113693688574,1.5178441761029906,9,-1.9099979400634695,-2.3449983596801687,-4.032499313354485,-4.294998168945305,-3.3599967956542827,3,-0.0400658380761445,2.9090889386918675,36.81999969482422,2.164827794359317,35.689998626708984,1.8261060662603144,35.650001525878906,-0.0400658380761445
6300,2009-09-18,37.0,37.0,36.349998474121094,36.7400016784668,1930500.0,0.015367766037196473,4.000044016021832,-2.166603089833936,77.43730059850328,72.42170447501404,-2.1469197668019646,-3.325571027032119,-4.277604774951378,-3.780025810106814,10.343443160730805,0.6500015258789062,1.0046263978465078,2.979499626159665,-0.29715709172543114,6.256156344044765,1.3411712672171134,4.617827985102217,-3.953682781596868,98.5129784675425,31.511040517895253,1.6383283589425497,9,-1.9599990844726562,-2.9049997329711914,-4.592500686645508,-4.854999542236328,-4.169998168945305,4,-0.06108103571711343,-1.0800018310546875,36.43999862670898,2.9090889386918675,36.81999969482422,2.164827794359317,35.689998626708984,-0.06108103571711343
6301,2009-09-21,36.2400016784668,37.0,36.13000106811523,36.9900016784668,2361000.0,-0.02054049517657308,1.2597473371315517,-2.8846340067784673,73.74006231008724,73.19358256815956,-0.9963089595983732,-2.4759282864556127,-3.442482140738967,-3.013643563039757,10.626722290540581,0.8699989318847727,1.336607862397564,2.0820013046264663,-1.3289688798792696,5.492971489132202,0.3765162123736019,3.7874863968793306,-2.794316090351245,70.26027840174264,-0.03462061589904408,1.705485092252867,9,-1.1850013732910156,-2.1450014114379883,-3.8325023651123047,-4.095001220703125,-3.5300025939941406,0,-0.04083894283628009,4.000044016021832,37.0,-1.0800018310546875,36.43999862670898,2.9090889386918675,36.81999969482422,-0.04083894283628009
6302,2009-09-22,36.45000076293945,36.61000061035156,35.72999954223633,36.61000061035156,1754700.0,0.005794676455477044,10.000023841880648,0.2133331298828125,78.93295996969111,74.19952266623251,-0.80147782323413,-2.5720716188722292,-3.5159842825431724,-3.2285868387831513,10.719633876146245,0.8800010681152344,1.6563687641984757,2.13600044250488,-1.3986661651062846,5.6706670501160445,0.36866713869930123,3.9033337463104587,-2.644883642082725,68.61703099033949,-7.551226835966489,1.7673333038055818,9,-0.9549999237060547,-2.3550004959106445,-4.14000129699707,-4.305000305175781,-3.8600006103515625,1,-0.05102882226117034,1.2597473371315517,36.2400016784668,4.000044016021832,37.0,-1.0800018310546875,36.43999862670898,-0.05102882226117034
6303,2009-09-23,35.959999084472656,36.95000076293945,35.91999816894531,36.45000076293945,1099100.0,-0.013443118469424142,-2.6140219377204312,3.0625134110578642,76.52519571823046,74.92074205875588,-0.023978227739910096,-1.9696171057752139,-2.893977185402491,-2.7448321913410467,10.905229401822917,1.0300025939941406,1.7991729750816177,1.5104988098144503,-2.0600203511835318,5.081017970812436,-0.2747607706845443,3.295758390313445,-1.83139358414887,17.557198559152496,-64.07088674308474,1.7852595804989924,9,-0.2649993896484375,-1.8649988174438477,-3.862499237060547,-3.8149986267089844,-2.6800003051757812,2,-0.053392608949602516,10.000023841880648,36.45000076293945,1.2597473371315517,36.2400016784668,4.000044016021832,37.0,-0.053392608949602516
6304,2009-09-24,35.61999893188477,36.400001525878906,35.29999923706055,36.0099983215332,1820700.0,-0.009454954428369078,-1.1359293057983466,0.79591439537254,72.77418567288309,75.2481453383482,0.5125839271515602,-1.4910526595958231,-2.4331945181694437,-2.4536761475445914,11.116239745232336,1.1000022888183594,1.9323849918665772,1.033998680114756,-2.493972642322049,4.561970002551565,-0.7299869811036501,2.797984341333162,-1.2002538900406279,18.823503012487937,-65.4185077151455,1.7639856612184042,9,0.07500076293944602,-1.5249986648559641,-3.3349990844726634,-3.474998474121101,-3.3999977111816477,3,-0.0336889612274891,-2.6140219377204312,35.959999084472656,10.000023841880648,36.45000076293945,1.2597473371315517,36.2400016784668,-0.0336889612274891
6305,2009-09-25,35.09999847412109,35.77000045776367,35.06999969482422,35.75,1263500.0,-0.014598553435054007,1.0289805395842548,1.6666731875269472,63.87360564407599,74.55974826988847,1.033050813131311,-0.8359153860227906,-1.824977839398727,-1.984602405084523,11.949179338487223,0.7000007629394531,1.977657635485528,0.4009983062744098,-3.0350814995590554,3.8370781121078714,-1.3170415966423192,2.119038209191139,-0.4182278449086212,1.5543406504350608,-77.99588957254379,1.7180399029167313,9,0.5950012207031321,-0.9449977874755788,-2.654998779296868,-2.9549980163574148,-1.6599998474121023,4,-0.057549764412546,-1.1359293057983466,35.61999893188477,-2.6140219377204312,35.959999084472656,10.000023841880648,36.45000076293945,-0.057549764412546
6306,2009-09-28,35.169998168945305,35.47999954223633,34.97999954223633,35.349998474121094,2788700.0,0.001994293386531787,1.2727146622277707,0.2769228963461234,62.95772347414751,73.63790229777963,0.9921359229450175,-0.7797105456247237,-1.8012276654512007,-2.1067564840117328,12.495996999098013,0.5,1.987417342575398,0.3654981613159123,-2.9872533810152646,3.7182497036470927,-1.3108776098496762,2.0418739324815007,-0.25240451110135353,9.64459436432043,-65.85042724033906,1.6763757711655896,9,0.8400020599365305,-1.0149974822997976,-2.6874985694885183,-3.0249977111816335,-2.6999969482421804,0,-0.06653387716001646,1.0289805395842548,35.09999847412109,-1.1359293057983466,35.61999893188477,-2.6140219377204312,35.959999084472656,-0.06653387716001646
6307,2009-09-29,35.0,35.4900016784668,34.880001068115234,35.4900016784668,1730400.0,-0.004833613244126123,1.4897898809662828,2.722226931716927,56.85670017410076,71.04594406864975,1.177825749324903,-0.44840695845027767,-1.5423578394593775,-1.935663386846258,12.897366269743472,0.6100006103515625,1.9164850403707803,0.07849998474121378,-3.11886860672368,3.2758685762061077,-1.5201843109912332,1.6771842804736607,2.0400009155273438,5.797050704152676,-64.21964674125375,1.5986842957324472,9,0.9600009918212891,-0.8449993133544922,-2.445000171661377,-2.854999542236328,-3.510000228881836,1,-0.06542859758649555,1.2727146622277707,35.169998168945305,1.0289805395842548,35.09999847412109,-1.1359293057983466,35.61999893188477,-0.06542859758649555
6308,2009-09-30,35.150001525878906,35.56999969482422,34.22999954223633,34.939998626708984,2219800.0,0.004285757882254382,1.5523830976090913,-0.42857587718273893,53.64240376417089,68.52668192509893,0.8560452231712787,-0.3875133472097829,-1.6073270435026927,-2.080652819782607,13.26801999302338,1.3400001525878906,1.8557175239338335,0.08200149536132528,-2.8518269782587566,3.015829968981407,-1.3849127414487157,1.5489157321713662,1.8467993927001984,42.39636602074701,-23.017083651583178,1.4669142368100405,9,0.4649982452392578,-0.9950008392333984,-2.595001697540283,-3.0050010681152344,-3.6300010681152344,2,-0.07283076137013067,1.4897898809662828,35.0,1.2727146622277707,35.169998168945305,1.0289805395842548,35.09999847412109,-0.07283076137013067
6309,2009-10-01,33.610000610351555,35.83000183105469,33.59000015258789,34.889999389648445,2899400.0,-0.04381225743030304,-2.3939427217293296,-6.095148135365456,33.230766883263215,63.6148448456278,2.1818382590383862,1.35174424885669,-0.00907408055659431,-0.5474180493942171,13.47459611489824,2.240001678466797,1.7425433702513402,-1.5404994964599652,-4.184853058367906,1.103854065447976,-2.8626762774139394,-0.21832271550599103,3.2761282531738374,0.8928769096884956,-58.24289097024417,1.3221767809539717,10,1.68499946594239,0.5450000762939524,-0.960000991821282,-1.7800006866455007,-1.989999771118157,3,-0.009818560698063306,1.5523830976090913,35.150001525878906,1.4897898809662828,35.0,1.2727146622277707,35.169998168945305,-0.009818560698063306
6310,2009-10-02,33.529998779296875,34.080001831054695,33.40999984741211,33.580001831054695,1965300.0,-0.002380298411242543,-3.6206887479940506,0.039064921441008385,33.540357586269025,59.14821098742577,1.919737908765761,1.6286608539244298,0.0746467717033994,-0.4542783305915421,13.325155306883188,0.6700019836425852,1.4343712942780158,-1.6925012588501005,-4.048705259588772,0.6637027418885708,-2.870603259219436,-0.5143992584807648,3.158362361572266,4.958629484433053,-48.34477782608671,1.178102000369336,10,1.6500015258789062,0.6250019073486328,-0.8224992752075195,-1.8549995422363317,-1.2099990844726562,4,-0.039069418618726814,-2.3939427217293296,33.610000610351555,1.5523830976090913,35.150001525878906,1.4897898809662828,35.0,-0.039069418618726814
6311,2009-10-05,33.880001068115234,33.889999389648445,33.189998626708984,33.529998779296875,2449300.0,0.010438482003001681,2.783798830843356,-6.999618553554086,36.592625831179234,54.44372941648002,1.3407596152335515,1.4141707721365577,-0.2691046320327075,-0.775402024490738,14.135589175715445,0.7000007629394602,1.1609534762980402,-1.3824989318847685,-3.6091587915418444,0.8441609277723074,-2.4958288617133064,-0.2691690020562305,2.5460911692773465,26.136424390335534,-21.590458249032096,1.1133299298285393,10,1.1899986267089844,0.27499961853027344,-1.172501564025879,-2.205001831054691,-1.710002899169929,0,-0.0129870846379736,-3.6206887479940506,33.529998779296875,-2.3939427217293296,33.610000610351555,1.5523830976090913,35.150001525878906,-0.0129870846379736
6312,2009-10-06,32.939998626708984,34.189998626708984,32.84000015258789,33.90999984741211,4037400.0,-0.027745053476131543,-1.307693310901574,-2.771413935542937,20.426861712180397,48.21058119358556,1.9338757836553029,2.4490195566001063,0.6518475745785821,0.18159992101284672,15.220087461489351,1.3499984741210938,0.7753602192505014,-2.3030012130737276,-4.6064277431019605,0.000425316954505206,-3.454714478087844,-1.1512879480596112,3.1624842496152397,3.3444286951828945,-36.45834180239739,1.1517132650141149,10,1.680002212524414,1.2150020599365234,-0.20999908447265625,-1.264999389648441,-0.02000045776367898,1,-0.014268288573174637,2.783798830843356,33.880001068115234,-3.6206887479940506,33.529998779296875,-2.3939427217293296,33.610000610351555,-0.014268288573174637
6313,2009-10-07,32.75,32.990001678466804,32.549999237060554,32.939998626708984,3661600.0,-0.005768021694904535,2.034450100627293,0.1958746263960988,21.036147363340362,42.461910270303036,1.8111085555773343,2.6687336009724447,0.8288996447308108,0.3855900550082012,15.928593080383857,0.44000244140625,0.43460703786627164,-2.424999809265138,-4.939852795054577,0.08985317652430069,-3.682426302159861,-1.1675733163704152,2.960984949475865,6.097579413676638,-27.717738313502867,1.2574264928947207,10,1.4400005340576172,1.4050006866455078,-0.020000457763671875,-1.0750007629394567,-0.31999969482421875,2,-0.03847328943150641,-1.307693310901574,32.939998626708984,2.783798830843356,33.880001068115234,-3.6206887479940506,33.529998779296875,-0.03847328943150641
6314,2009-10-08,33.34000015258789,33.639999389648445,32.860000610351555,33.09000015258789,2907300.0,0.018015271834744828,-1.1971824932033788,-1.3157989840785431,21.40627505255634,37.7433179823564,0.965177619489701,2.0773403724470114,0.24092366433205115,-0.1999387807228601,15.978807592117727,0.8899993896484446,0.02282953147580713,-1.7664997100830107,-4.406214986911024,0.873215566745003,-3.0863573484970175,-0.4466420716690038,1.9284467971498316,48.170805459670966,21.608231188560545,1.3198576384140084,10,0.8500003814697266,0.8150005340576172,-0.49000072479248047,-1.6650009155273473,-1.1500015258789062,3,-0.05458907278028158,2.034450100627293,32.75,-1.307693310901574,32.939998626708984,2.783798830843356,33.880001068115234,-0.05458907278028158
6315,2009-10-09,33.52000045776367,33.540000915527344,32.68000030517578,32.68000030517578,1594600.0,0.0053989293446901065,-1.0476201288822484,3.3600006103515625,26.632321325572846,33.707162188070335,0.6006498540705891,1.8114306717106103,0.047672377755468176,-0.37868681982075714,15.25574519967727,0.8600006103515625,-0.3632538556054925,-1.4729993820190401,-4.183238101220084,1.2372393371820039,-2.828118741619562,-0.11788002241851814,1.3678638121992464,59.14643790880061,36.536989623883386,1.3551193596005213,10,0.6700000762939453,0.6350002288818359,-0.6325006484985352,-1.8450012207031286,-0.6000022888183665,4,-0.05668256541118899,-1.1971824932033788,33.34000015258789,2.034450100627293,32.75,-1.307693310901574,32.939998626708984,-0.05668256541118899
6316,2009-10-12,33.959999084472656,34.150001525878906,33.470001220703125,33.549999237060554,1846600.0,0.013126450498215148,-1.3859832285957128,0.4880949677794294,29.421497087277018,30.65880628953437,-0.03244962998599732,1.3052504419327846,-0.3994480680422754,-0.8186939782338101,14.261194073242272,0.6800003051757812,-0.7099888800677121,-0.9485006332397461,-3.677805731953491,1.7808044654739987,-2.313153182596615,0.41615191611712277,0.6005640808839274,85.97563244912953,66.32783852295402,1.3646525493568709,10,0.23000144958496094,0.5700016021728516,-1.1999993324279785,-2.284999847412113,-0.75,0,-0.048292091692024974,-1.0476201288822484,33.52000045776367,-1.1971824932033788,33.34000015258789,2.034450100627293,32.75,-0.048292091692024974
6317,2009-10-13,33.950000762939446,34.110000610351555,33.529998779296875,33.77000045776367,1820600.0,-0.00029441465850277293,1.3200073242187875,0.4390252979651742,31.956938464246264,28.2493101450983,-0.20903973941448584,1.2418805777713757,-0.4255263135510958,-0.7825763006130089,14.053354887219319,0.5800018310546804,-0.9447678148915628,-0.8714990615844798,-3.6068372049109527,1.8638390817419932,-2.2391681332477162,0.4961700100787567,0.32908345245569137,87.49997019771975,64.7957506088658,1.3676690716632356,10,0.23999977111817117,0.8449993133544993,-1.1900010108947683,-2.2750015258789027,-0.9900016784667898,1,-0.052430119410696197,-1.3859832285957128,33.959999084472656,-1.0476201288822484,33.52000045776367,-1.1971824932033788,33.34000015258789,-0.052430119410696197
6318,2009-10-14,34.529998779296875,34.560001373291016,34.18000030517578,34.27000045776367,2100600.0,0.01708388816858486,1.374980628702898,1.4444326707074702,40.61962224657381,29.070294074355033,-0.9903833780755491,0.5075471697497704,-0.9804782744227083,-1.3310607662005651,13.030412372439665,0.6100006103515696,-1.1760332756362004,-0.1770009994506836,-2.7468103726889765,2.3928083737876094,-1.4619056860698336,1.1079036871684664,-1.979999542236321,98.40411824743167,72.10220731782081,1.2849046866191478,10,-0.9749984741210938,0.2650012969970703,-1.8174986839294434,-2.8549995422363317,-2.2099990844726562,2,-0.04662614153687361,1.3200073242187875,33.950000762939446,-1.3859832285957128,33.959999084472656,-1.0476201288822484,33.52000045776367,-0.04662614153687361
6319,2009-10-15,34.97999954223633,35.0,34.200000762939446,34.27000045776367,2114300.0,0.013032168515721532,1.1333312988281439,2.730783338468536,48.95471344255067,30.783000280608547,-1.3696458380391547,-0.06054548795532355,-1.3787328403816588,-1.7710410626040485,12.007319710575445,0.799999237060554,-1.3389057246620695,0.34599971771240234,-2.096315190114403,2.7883146255392077,-0.8751577362010039,1.5671571716258086,-2.3898002624511676,99.13791118988973,66.82613266303565,1.2211574539134034,10,-1.2049999237060547,-0.1849994659423828,-2.2099995613098145,-3.305000305175785,-2.799999237060547,3,-0.07289877845714576,1.374980628702898,34.529998779296875,1.3200073242187875,33.950000762939446,-1.3859832285957128,33.959999084472656,-0.07289877845714576
6320,2009-10-16,34.740001678466804,35.040000915527344,34.029998779296875,34.880001068115234,2102100.0,-0.006861002484569556,3.3913223757318427,-0.19718249320337272,46.362127736206375,31.868500492278233,-1.0504220439335228,0.0015365217713920742,-1.0561504350917943,-1.5105008615580005,10.862890299793989,1.0100021362304688,-1.503837234257368,0.21900177001953836,-1.9570005983874736,2.3950041384265504,-0.8689994141839676,1.3070029542230444,-2.053410369873049,80.89176462584417,43.82439362297815,1.0880011842035053,10,-0.9450016021728587,0.05499839782714133,-1.755002498626716,-3.0650024414062607,-2.040000915527358,4,-0.07340250226120193,1.1333312988281439,34.97999954223633,1.374980628702898,34.529998779296875,1.3200073242187875,33.950000762939446,-0.07340250226120193
6321,2009-10-19,34.759998321533196,34.790000915527344,34.27000045776367,34.740001678466804,1747900.0,0.0005756085808938938,11.99971390425329,-0.1428337874658458,47.91665148955355,34.92292157865303,-1.042046066074505,-0.14232015727915837,-1.041273887559825,-1.5077142971867445,9.887503105622333,0.5200004577636719,-1.394035378720794,0.31299858093260724,-1.7123054310245607,2.338302592889775,-0.6996534250459803,1.3256505869111948,-1.9322024365234256,81.4568080881568,38.76366702953392,1.0126520059785844,10,-0.9649982452392507,0.03500175476074929,-1.1649985313415456,-2.519998550415032,-2.259998321533196,0,-0.05293441431060264,3.3913223757318427,34.740001678466804,1.1333312988281439,34.97999954223633,1.374980628702898,34.529998779296875,-0.05293441431060264
6322,2009-10-20,34.59000015258789,34.86999893188477,33.990001678466804,33.990001678466804,2797200.0,-0.004890626500404505,-1.9333316379080843,30.004959938975567,45.15569324263409,37.60287112079677,-0.6854654315269499,-0.12523412128653888,-0.8392707834058797,-1.322875381348311,9.159893389008577,0.8799972534179688,-1.278137850625015,0.2360004425048814,-1.559858743620019,2.031859628629782,-0.6619291505575688,1.1339300355673316,-1.629471965747065,57.142753341495286,13.81672439878286,0.8979295930624511,10,-0.7299995422363281,0.2049999237060547,-0.9950003623962402,-2.3500003814697266,-2.0600013732910156,1,-0.03989595438067639,11.99971390425329,34.759998321533196,3.3913223757318427,34.740001678466804,1.1333312988281439,34.97999954223633,-0.03989595438067639
6323,2009-10-21,34.040000915527344,35.02000045776367,34.0,34.630001068115234,2836800.0,-0.015900527164912415,-2.0447684713357663,-0.9833360883994877,54.48852722216392,41.27867691741984,0.07460995158234596,0.2883313680684765,-0.2600963600735895,-0.7834369215987493,8.201559091272989,1.0200004577636719,-1.2154723992455203,-0.21799888610839702,-1.8501956706745233,1.4141978984577293,-1.0340972783914566,0.5980995061746626,-0.9547043649653304,4.76183556099641,-42.11692845183254,0.816098392283063,10,-0.18000030517578125,0.7549991607666016,-0.44500112533569336,-1.8000011444091797,-1.940002441406257,2,-0.031727432491402974,-1.9333316379080843,34.59000015258789,11.99971390425329,34.759998321533196,3.3913223757318427,34.740001678466804,-0.031727432491402974
6324,2009-10-22,34.419998168945305,34.470001220703125,33.52000045776367,34.080001831054695,1978700.0,0.011163256263152066,3.3181613261201277,-0.5762648304399591,58.742646011796325,44.84649077144467,-0.15207065554376697,-0.19623764601778504,-0.6194411646276805,-1.1765229896818497,7.869159775460988,0.9500007629394531,-0.9343172155960175,0.2219984054565387,-1.2826272259328988,1.7266240368459762,-0.5303144102381765,0.9743112211512539,-1.2174193564853724,59.21035790382402,6.738618939024455,0.7523128156947178,10,-0.16499710083007102,0.3750019073486399,-0.3749976158142019,-1.7299976348876882,-2.489997863769524,3,-0.06101099900742479,-2.0447684713357663,34.040000915527344,-1.9333316379080843,34.59000015258789,11.99971390425329,34.759998321533196,-0.06101099900742479
6325,2009-10-23,33.080001831054695,34.34999847412109,32.950000762939446,34.34999847412109,2113300.0,-0.03893074983076539,1.204726632664733,-3.7353244771565635,43.4210402483074,46.40199556711472,1.250445988178022,1.037878880523877,0.7415367437331639,0.15124155959310315,7.953248116967032,1.4699974060058594,-0.6646504253442274,-1.0169981002807518,-2.5377884253943463,0.5037922248328428,-1.777393262837549,-0.2566029377239545,1.9599990844726491,6.2802457623689465,-47.47700034838357,0.7603951625567968,10,0.9149990081787038,1.6949977874755788,1.2324986457824636,-0.31000137329102273,-0.9200019836425852,4,-0.02720681608409148,3.3181613261201277,34.419998168945305,-2.0447684713357663,34.040000915527344,-1.9333316379080843,34.59000015258789,-0.02720681608409148
6326,2009-10-26,32.830001831054695,33.630001068115234,32.65999984741211,33.060001373291016,1906300.0,-0.007557436099211667,-2.4034920996098323,0.18110248046088517,48.979617835296544,48.293404386120294,1.4788121305158555,1.1632227395235972,1.0280990440020688,0.3898269503118925,8.231074933854481,0.970001220703125,-0.43246067194071713,-1.1499982833862248,-2.683209230296029,0.3832126635235795,-1.916603756841127,-0.38339280993132263,2.1681990814208945,7.203472020172932,-50.74414562855389,0.7666054734549018,10,1.019998550415032,1.9449977874755788,1.7374987602233816,-0.06000137329102273,-0.13000106811524859,0,-0.003959825186250154,1.204726632664733,33.080001831054695,3.3181613261201277,34.419998168945305,-2.0447684713357663,34.040000915527344,-0.003959825186250154
6327,2009-10-27,32.709999084472656,33.389999389648445,32.580001831054695,32.93000030517578,1763000.0,-0.0036552768775213185,-2.3750198683918726,0.9565289502927666,49.624050445933676,49.29389640827139,1.5694695007577835,1.1624682381674205,1.214649595009547,0.4928112616929283,8.653871609528348,0.80999755859375,-0.26505066727298043,-1.155500984191896,-2.7098695462309337,0.3988675778471418,-1.9326852652114184,-0.37831670317237354,2.194673785400397,5.3277592862131815,-56.73393506472191,0.7771842810195203,10,1.1000022888183594,2.0400009155273438,1.8650012016296387,0.060001373291015625,-0.22999954223632812,1,-0.006420027219515956,-2.4034920996098323,32.830001831054695,1.204726632664733,33.080001831054695,3.3181613261201277,34.419998168945305,-0.006420027219515956
6328,2009-10-28,32.59000015258789,33.11999893188477,32.5,32.59999847412109,2494800.0,-0.003668570322330811,-5.526351717630127,0.045446663892324476,42.26801447859589,48.550929856720856,1.548143707194022,1.1392548629992305,1.3953711691777215,0.6054595116468136,9.443481647003754,0.6199989318847727,-0.14256413997611617,-1.1474998474121065,-2.6779327698146957,0.3829330749904827,-1.9127163086134047,-0.3822833862108084,2.1751924549560613,4.568532833485663,-56.80269818885348,0.7652164612012947,10,1.1800003051757812,2.135000228881836,2.205000400543213,0.18000030517578125,0.4799995422363281,2,-0.0018410976683057578,-2.3750198683918726,32.709999084472656,-2.4034920996098323,32.830001831054695,1.204726632664733,33.080001831054695,-0.0018410976683057578
6329,2009-10-29,33.279998779296875,33.439998626708984,32.75,32.75,1646600.0,0.0211720964553046,-1.6037743997236138,-53.00877527664965,47.761170660606766,48.70637907054313,0.6611693735367155,0.4461395108155699,0.7676279047362371,-0.11126419764067919,9.544829279210315,0.8499984741210938,-0.02924302767694087,-0.44100112915039347,-1.984283661494615,1.1022814031938282,-1.2126423953225043,0.33064013702171735,1.3039784196435633,42.16213095351031,-18.68538809947548,0.7716412661721113,10,0.48000144958496094,1.1700019836425781,1.6150012016296387,-0.5099983215332031,-0.5900001525878906,3,-0.03545674123972187,-5.526351717630127,32.59000015258789,-2.3750198683918726,32.709999084472656,-2.4034920996098323,32.830001831054695,-0.03545674123972187
6330,2009-10-30,32.220001220703125,33.450000762939446,32.110000610351555,33.200000762939446,2320900.0,-0.03185088934718239,-1.2333321677321056,-1.8490599988483771,35.451475361312916,47.321359500738616,1.4819565283236429,1.4787811856013775,1.860471526875351,0.910623348844041,9.726485944132312,1.3400001525878906,-0.04409729071564783,-1.4354988098144545,-3.1178458907595186,0.24684827113060948,-2.2766723502869866,-0.5943252693419225,2.1972578023220777,7.236880080510599,-48.348803528163536,0.8411735404725311,10,1.3449993133544922,1.75,2.6749987602233887,0.9249992370605469,0.4399986267089844,4,-0.00900064880633844,-1.6037743997236138,33.279998779296875,-5.526351717630127,32.59000015258789,-2.3750198683918726,32.709999084472656,-0.00900064880633844
6331,2009-11-02,33.439998626708984,33.529998779296875,32.240001678466804,32.36999893188477,3450900.0,0.03786459837940481,1.0639953613281137,-1.0918369332933704,46.45338256906535,47.46554720367543,0.061492803843684385,0.23624198897290682,0.6520673153646044,-0.34189443977912504,9.688031432802251,1.30999755859375,-0.13357378217546767,-0.1935012817382784,-1.8749947038184374,1.4879921403418805,-1.0342479927783614,0.6472454293018046,0.7465345550488536,93.66195291260574,40.373558577321305,0.84074671104008,11,0.1250019073486328,0.5300025939941406,1.485001564025879,0.040001869201660156,-0.8799972534179688,0,-0.03827747702939566,-1.2333321677321056,32.220001220703125,-1.6037743997236138,33.279998779296875,-5.526351717630127,32.59000015258789,-0.03827747702939566
6332,2009-11-03,32.470001220703125,32.689998626708984,31.690000534057614,32.450000762939446,4851600.0,-0.029007100653141493,3.3478625036281615,0.01869202193273973,36.411587854533735,45.45699838504984,0.781306138754573,1.2324092521510153,1.627783550273172,0.6060580863595888,9.53500828095953,1.7499980926513707,-0.22225252727045586,-1.1399988174438462,-2.8745993873246576,0.5946017524369651,-2.007299102384252,-0.27269853250344056,1.5088787039140854,42.39138209308918,-4.975775747502901,0.8673002849404062,11,0.6099996566772461,1.2899999618530273,2.612499237060547,1.0849990844726562,-0.12000274658203836,1,0.007083447292563383,1.0639953613281137,33.439998626708984,-1.2333321677321056,32.220001220703125,-1.6037743997236138,33.279998779296875,0.007083447292563383
6333,2009-11-04,31.489999771118164,32.59000015258789,31.309999465942386,32.490001678466804,3291100.0,-0.030181749699476623,1.1333365122507597,-49.99895098224466,28.483301250127766,42.09484896708666,1.5215586394106921,2.2273732492459644,2.6048131288755556,1.5801268737738354,9.251116100224726,1.2800006866455043,-0.36432232029174827,-2.057000255584718,-4.001894079700435,-0.11210643146899812,-3.02944716764258,-1.0845533435268564,2.214214626631893,8.108124362605842,-31.359149245872835,0.9724469120578597,11,1.3399991989135742,2.080000877380371,3.5675010681152344,2.210000991821289,1.1499996185302805,2,0.031438544881355224,3.3478625036281615,32.470001220703125,1.0639953613281137,33.439998626708984,-1.2333321677321056,32.220001220703125,0.031438544881355224
6334,2009-11-05,31.520000457763672,31.989999771118164,31.290000915527344,31.60000038146973,2958300.0,0.0009527052036699679,-1.5925931158716422,0.0799997711186036,29.620200170647593,40.56142229179113,1.1587921767526126,2.1650340938602355,2.5837335795777534,1.5470221339748917,9.707301556175418,0.6999988555908203,-0.4922029619759698,-1.935999584198001,-4.081627466723383,0.2096282983273774,-3.0088135254606883,-0.8631856429353135,1.8490238495333102,10.267846499160425,-22.969765048018807,1.0728139412626894,11,0.9400005340576172,2.0400009155273438,3.364999771118164,2.1800003051757812,2.270000457763672,3,0.04917510198445352,1.1333365122507597,31.489999771118164,3.3478625036281615,32.470001220703125,1.0639953613281137,33.439998626708984,0.04917510198445352
6335,2009-11-06,31.6200008392334,31.8799991607666,31.270000457763672,31.51000022888184,2551600.0,0.003172600888877719,-1.0677916787896422,-1.3750089407051374,30.325796265653494,38.48877545071968,0.9274416022223733,2.018902296809628,2.4956121546112513,1.438559855758328,10.034408575215096,0.6099987030029297,-0.6557136561179036,-1.7409992218017578,-4.037631190139599,0.5556327465360837,-2.889315205970675,-0.5926832376328406,1.4163797253804447,15.486754044679252,-11.17014391084011,1.1483159841689208,11,0.779998779296875,1.5349998474121094,3.104999542236328,2.314999580383301,2.6000003814697266,4,0.03383927131804354,-1.5925931158716422,31.520000457763672,1.1333365122507597,31.489999771118164,3.3478625036281615,32.470001220703125,0.03383927131804354
6336,2009-11-09,32.31999969482422,32.43000030517578,31.65999984741211,31.68000030517578,2091300.0,0.02213785063289042,-1.2647062123439061,5.8181439866835,36.66272645037163,37.04862834010167,0.1648240369625782,1.2540341287625552,1.8087788397392615,0.7323272596649915,10.73867295626775,0.8099994659423828,-0.8787746053303493,-0.9590003967285128,-3.2825351097727946,1.3645343163157655,-2.1207677532506537,0.20276695979362813,0.3984324505565908,73.94370359226744,49.03039420580377,1.1617673565221394,11,0.07999992370605469,0.8350009918212891,2.347500801086426,1.7300004959106445,2.3899993896484375,0,0.010519806800689313,-1.0677916787896422,31.6200008392334,-1.5925931158716422,31.520000457763672,1.1333365122507597,31.489999771118164,0.010519806800689313
6337,2009-11-10,32.169998168945305,32.5,32.0,32.31999969482422,1888900.0,-0.004641136364334053,-1.040825223822499,-0.23437760770570693,38.470991093540114,36.626736852873265,0.2572204968486602,1.332144631559558,1.9833695380610763,0.8777142486805047,11.443728632186852,0.5,-0.9143566707550406,-1.0200017929077205,-3.3715113785744606,1.3315077927590195,-2.195756585741087,0.15575299992564595,-0.8999977111816335,68.18166054966278,39.037251927737586,1.1757547928333694,11,0.23000144958496804,0.9850025177002024,2.442502021789558,1.8800020217895579,2.470001220703139,1,0.012123196348894805,-1.2647062123439061,32.31999969482422,-1.0677916787896422,31.6200008392334,-1.5925931158716422,31.520000457763672,0.012123196348894805
6338,2009-11-11,32.919998168945305,32.959999084472656,32.189998626708984,32.389999389648445,1235400.0,0.023313647581242325,1.524589138754784,-3.5332892528353006,41.155651942730906,35.89279032866484,-0.4928779479619436,0.4799503051768639,1.2813653925113542,0.14944875983103145,12.19777322340585,0.7900009155273509,-0.9604501463091566,-0.18950176239014382,-2.4565790073164493,2.0775754825361616,-1.323040384853293,0.9440368600730089,-1.625397720336906,97.63307999810351,69.30551158176372,1.1335386224631525,11,-0.519998550415032,0.23500251770020242,1.4675025939941477,1.1750020980835032,1.770000457763679,2,-0.017314694001469344,-1.040825223822499,32.169998168945305,-1.2647062123439061,32.31999969482422,-1.0677916787896422,31.6200008392334,-0.017314694001469344
6339,2009-11-12,32.43000030517578,32.919998168945305,32.389999389648445,32.880001068115234,1501700.0,-0.014884504587602265,1.0000143952207867,-0.8490599988484134,45.74048437197676,37.03601355207192,-0.15213027368125154,0.8106772737374399,1.8230367916436165,0.6523252958711296,12.553035226723535,0.5299987792968608,-1.0173579966586814,-0.551999664306642,-2.657186867174694,1.5531875385614136,-1.604593265740668,0.500593937127384,-1.0687839111328117,68.63910000158006,35.97266978163044,1.0525936014340271,11,-0.030000686645507812,0.7250003814697266,1.7425003051757812,1.6649999618530273,2.680000305175774,3,0.006475457369611748,1.524589138754784,32.919998168945305,-1.040825223822499,32.169998168945305,-1.2647062123439061,32.31999969482422,0.006475457369611748
6340,2009-11-13,32.189998626708984,32.549999237060554,32.150001525878906,32.529998779296875,2004100.0,-0.007400606728594217,1.1052451939968466,0.755554613656593,45.80050121749992,36.963471179675764,0.09294179863706375,0.8957705321609808,2.1087975971842923,0.9090502780993859,13.219758605571908,0.39999771118164773,-1.030319016096314,-0.6645011901855469,-2.6253110575500145,1.2963086771789207,-1.6449061238677842,0.31590374349668693,-0.7648309250488268,40.76916079545288,4.680173935787515,0.9804049336822339,11,-0.07499885559082031,0.9650020599365234,1.9825019836425781,1.9050016403198242,3.0600013732910156,4,0.049704950514996016,1.0000143952207867,32.43000030517578,1.524589138754784,32.919998168945305,-1.040825223822499,32.169998168945305,0.049704950514996016
6341,2009-11-16,32.919998168945305,33.139999389648445,32.22999954223633,32.290000915527344,1942200.0,0.022677837010860236,-1.4266662597656439,-1.8529322667145165,51.275815861647274,38.615052069355045,-0.8030233575436583,0.021981910427932405,1.402067698557353,0.17607830095264632,13.625053583449596,0.9500007629394602,-1.1143260147633072,0.15749835968016868,-1.587676540355588,1.9026732597159253,-0.7150890903377132,1.030085809698047,-1.4334372119726488,80.70163697447386,39.039395999319794,0.872587450017879,11,-0.7149982452392507,0.23500251770020242,1.252502441406257,1.1750020980835032,2.3800010681152415,0,0.039489766830672623,1.1052451939968466,32.189998626708984,1.0000143952207867,32.43000030517578,1.524589138754784,32.919998168945305,0.039489766830672623
6342,2009-11-17,33.209999084472656,33.259998321533196,32.380001068115234,32.86999893188477,1215800.0,0.008809262808553875,3.000000000000097,0.5396851347260014,53.690472514177976,41.415848876471735,-1.0918348136758667,-0.3970638266759039,1.1311265519830869,-0.11268414369587276,14.322339378729565,0.8799972534179616,-1.0200835660585028,0.5164993286132784,-1.0212396985720105,2.0542383557985637,-0.2523701849793625,1.2853688422059228,-1.6242318215394533,95.49555122534677,47.111233125503084,0.7688695135926428,11,-0.9449996948242188,-0.05499839782714844,1.1500015258789062,0.8850011825561523,2.170001983642578,1,0.04516711958300923,-1.4266662597656439,32.919998168945305,1.1052451939968466,32.189998626708984,1.0000143952207867,32.43000030517578,0.04516711958300923
6343,2009-11-18,32.959999084472656,33.200000762939446,32.720001220703125,33.009998321533196,1162100.0,-0.007527853263834872,1.2325346202638734,-0.14705651359264002,47.98995047120644,43.4569322432005,-0.6832364264432371,-0.24466765370152643,1.372528731136768,0.13056663404017854,14.886065826936711,0.48999786376953125,-1.100917356246093,0.3204994201660156,-1.0886199443286912,1.7296187846607225,-0.38406026208134136,1.025059102413369,-1.2402933368514546,72.97296368466499,22.81836200825549,0.704559682247354,11,-0.6949996948242188,0.19500160217285156,1.532501220703125,1.1350011825561523,2.420001983642578,2,0.05097088446119624,3.000000000000097,33.209999084472656,-1.4266662597656439,32.919998168945305,1.1052451939968466,32.189998626708984,0.05097088446119624
6344,2009-11-19,32.31999969482422,32.959999084472656,32.02000045776367,32.93000030517578,1402300.0,-0.019417457749564604,1.8059737183720876,12.20019836728639,50.66312010988761,45.71663489255985,0.09183411630141336,0.2423646526398926,1.9769734792060518,0.7621024631469027,15.665422958026602,0.9399986267089844,-1.0328321060791623,-0.2145000457763686,-1.3517254964638639,0.9227254049111231,-0.7831127711201162,0.354112679567379,-0.47707054129005755,24.193528539522315,-30.09319287012841,0.5686127253437465,11,0.1399993896484375,0.8350009918212891,1.8550004959106445,1.7750005722045898,3.029998779296875,3,0.07332917556506979,1.2325346202638734,32.959999084472656,3.000000000000097,33.209999084472656,-1.4266662597656439,32.919998168945305,0.07332917556506979
6345,2009-11-20,32.18000030517578,32.31999969482422,32.0,32.060001373291016,1363300.0,-0.004331664324577877,-1.6666454740522927,-0.1967193636340896,40.24768962768314,46.11496413448335,0.35718499424908856,0.3283138743462217,2.044241348631232,0.8879481464595784,15.895291452650056,0.31999969482421875,-0.7983803907228193,-0.3094993591308608,-1.426891565516243,0.8078928472545215,-0.8681954623235555,0.24919674406183034,-0.22370561820169854,14.285757536307871,-33.57361100736427,0.5586961031926919,11,0.4499988555908203,0.9750003814697266,2.104999542236328,1.9149999618530273,3.2399978637695312,4,0.09105035044715382,1.8059737183720876,32.31999969482422,1.2325346202638734,32.959999084472656,3.000000000000097,33.209999084472656,0.09105035044715382
6346,2009-11-23,32.700000762939446,33.18000030517578,32.419998168945305,32.529998779296875,1227700.0,0.016159119106037734,-2.8974148302472607,1.416695806974541,51.91347304895119,47.60857324064013,-0.1153767780885886,-0.21283759879979414,1.4605655442820265,0.3782296948434194,15.616516449602095,1.0,-0.554909704144734,0.21700115203856996,-0.8935425130013286,1.3275448170784685,-0.3382706804813793,0.7722729845585192,-0.700000762939446,55.55569011295732,6.715302858774642,0.5552718325199495,11,-0.07000160217284446,0.44499969482422586,1.5949993133544993,1.3949995040893626,2.069999694824226,0,0.07798162622523841,-1.6666454740522927,32.18000030517578,1.8059737183720876,32.31999969482422,1.2325346202638734,32.959999084472656,0.07798162622523841
6347,2009-11-24,32.5,32.830001831054695,32.25,32.830001831054695,2478800.0,-0.006116231139851158,2.515143108151739,-1.9411645910469084,59.65583125184401,49.66414871943048,0.15238212853759592,-0.030963621241149042,1.5919646632073352,0.5797896301303425,15.164895570619594,0.5800018310546946,-0.3126212939361821,0.02750034332275675,-1.077965942984072,1.132966629629589,-0.5252327998306612,0.5802334864761711,-0.5,41.66664017573052,-11.8169257356208,0.5527331431534155,11,0.12999916076660156,0.6450004577636719,1.7950000762939453,1.5950002670288086,2.5800018310546946,1,0.08615382267878613,-2.8974148302472607,32.700000762939446,-1.6666454740522927,32.18000030517578,1.8059737183720876,32.31999969482422,0.08615382267878613
6348,2009-11-25,32.529998779296875,32.759998321533196,32.43000030517578,32.669998168945305,1522600.0,0.0009230393629806599,1.0624895691772638,0.4242382207425596,59.65581653857406,51.21029673794129,0.06844150766138313,-0.06923789636745425,1.455869525767099,0.571658904689528,14.607762517652512,0.32999801635741477,-0.16422551634752125,0.06049919128417969,-1.0439496493587086,1.164948031927068,-0.49172522903726446,0.6127236116056238,-0.42919891357421847,44.91513917175832,-13.455156344241523,0.5522244203214445,11,0.10000038146972656,0.6150016784667969,1.797501564025879,1.5650014877319336,2.7900009155273438,2,0.08761150924580385,2.515143108151739,32.5,-2.8974148302472607,32.700000762939446,-1.6666454740522927,32.18000030517578,0.08761150924580385
6349,2009-11-27,32.09999847412109,32.389999389648445,31.60000038146973,31.899999618530273,873500.0,-0.013218577353573568,1.025636699311597,-1.4285694822888502,54.316525908211865,52.156521703575955,0.49920501870996503,0.2823007726576705,1.7848397990645424,1.0269970250114326,14.808582180522635,0.9299983978271449,-0.03236608970873789,-0.3105010986328196,-1.3572088692084847,0.7362066719428455,-0.8338549839206522,0.21285278665501295,1.1599998474121094,31.645450430058247,-30.821269233564102,0.5233538852878329,11,0.3300008773803782,0.7700023651123118,2.2275018692016673,1.995001792907722,2.4000015258789134,4,0.10218077102522227,1.0624895691772638,32.529998779296875,2.515143108151739,32.5,-2.8974148302472607,32.700000762939446,0.10218077102522227
6350,2009-11-30,31.93000030517578,32.09000015258789,31.459999084472656,31.920000076293945,1432300.0,-0.005295893365302118,2.818189174349045,0.05000143051966188,46.12326556366526,51.58401611491128,0.7022980666261986,0.45266732233956475,1.831696242069249,1.2180889203373226,14.418250383733207,0.6399993896484304,0.01893078907986734,-0.46599922180175923,-1.5316812513149713,0.5996828077114564,-0.9988402365583653,0.06684179295484682,1.2967980575561455,27.325632973155194,-32.29765412934219,0.5328410147566076,11,0.42999839782714844,0.8799991607666016,2.5950002670288086,2.1649999618530273,2.3600006103515625,0,0.10710924322762816,1.025636699311597,32.09999847412109,1.0624895691772638,32.529998779296875,2.515143108151739,32.5,0.10710924322762816
6351,2009-12-01,32.15999984741211,32.59000015258789,32.11999893188477,32.36999893188477,1500800.0,0.007203242719638903,-2.241377495988113,-20.999427808507292,49.90216900388569,51.16309350265657,0.3946580612933488,0.1284419687107743,1.503189438962309,1.0061042309827926,13.872484810638175,0.6599998474121094,0.05973974087660139,-0.1719997406005831,-1.121050599189502,0.7770511179883322,-0.6465251698950425,0.3025256886938763,0.996126544189444,51.094843764792095,-7.13828558417169,0.4745254292944577,12,0.1700000762939453,0.29000091552734375,2.2250003814697266,1.9350004196166992,2.490001678466797,1,0.10136810749380443,2.818189174349045,31.93000030517578,1.025636699311597,32.09999847412109,1.0624895691772638,32.529998779296875,0.10136810749380443
6352,2009-12-02,32.700000762939446,32.799999237060554,32.209999084472656,32.259998321533196,1214500.0,0.01679107332367691,-1.1851820455220607,-2.0952588555857603,47.75512746155133,51.13700205713934,-0.2517703122580315,-0.41470669956468953,0.8621551801402845,0.5158626733517053,12.669994332702817,0.6399993896484446,0.13463803431508836,0.3565011978149357,-0.605081784623323,1.3180841802531944,-0.12429029340419362,0.8372926890340651,0.3882805363769535,92.53742815416966,37.6651755580299,0.4807914912191287,12,-0.38000106811522727,-0.3000011444091726,1.612499237060554,1.3949995040893626,2.0900001525878977,2,0.0633027414840388,-2.241377495988113,32.15999984741211,2.818189174349045,31.93000030517578,1.025636699311597,32.09999847412109,0.0633027414840388
6353,2009-12-03,32.47999954223633,33.450000762939446,32.439998626708984,32.830001831054695,1327100.0,-0.006727865919576859,-3.6976393460074366,-0.7954553336107805,50.53994843980567,51.123316316019135,-0.1195939632465155,-0.12304280771638787,0.9922801709184128,0.7840507467053399,11.232501250348099,1.0100021362304616,0.09785333716440192,0.08699998855590962,-0.7875782942497622,0.9615782713615815,-0.3502891528469263,0.5242891299587455,-1.0200004577636719,51.256261178108055,-1.7971409331851333,0.4372891414028354,12,-0.024999618530273438,-0.07999992370605469,1.8000011444091797,1.6150007247924805,2.010002136230476,3,0.08004933268048164,-1.1851820455220607,32.700000762939446,-2.241377495988113,32.15999984741211,2.818189174349045,31.93000030517578,0.08004933268048164
6354,2009-12-04,33.06999969482422,33.52000045776367,32.610000610351555,33.049999237060554,1304700.0,0.018165029584457537,-1.0222270259272754,-0.05714379134830172,58.83535290165975,53.188612235349865,-0.6615920213976239,-0.6229035542131243,0.32836748665434357,0.2412076637413847,9.728311396459466,1.0400009155273438,0.022840096022164857,0.5995001792907715,-0.22247317902777297,1.4214735376093195,0.18851350013149926,1.0104868584500437,-1.5702005767822271,78.1553173326025,22.575296015031952,0.4109866791592738,12,-0.5799999237060547,-0.6700000762939453,1.1775007247924805,1.0250005722045898,1.7400016784667969,4,0.06803749684800109,-3.6976393460074366,32.47999954223633,-1.1851820455220607,32.700000762939446,-2.241377495988113,32.15999984741211,0.06803749684800109
6355,2009-12-07,32.689998626708984,33.139999389648445,32.59999847412109,32.889999389648445,1048200.0,-0.011490809544056568,-1.8421020930582428,-9.999809269506102,47.51620422055379,52.70002680997238,-0.22533635873209334,-0.16720340851929905,0.6452801949217246,0.652264433932956,8.119416031816924,0.540000915527358,0.010514618101368,0.16599922180175497,-0.5561143509305211,0.888112794534031,-0.1950575645643866,0.5270560081678966,-1.109391455078125,40.71421954103762,-11.205263558289829,0.3610567863661388,12,-0.1999988555908203,-0.28999900817871094,1.4150018692016602,1.4050016403198242,2.020000457763672,0,0.05536865859064832,-1.0222270259272754,33.06999969482422,-3.6976393460074366,32.47999954223633,-1.1851820455220607,32.700000762939446,0.05536865859064832
6356,2009-12-08,32.65999984741211,32.81999969482422,32.09999847412109,32.470001220703125,1258200.0,-0.0009176745352434956,1.8235434914318904,-0.9499895096225034,43.70710101268448,50.92794567228798,-0.22530125340526297,-0.11639423682868966,0.6082846359820167,0.7148968033106229,7.056954786130235,0.7200012207031321,0.018493220273064992,0.11900043487548828,-0.5988880317732423,0.8368889015242154,-0.23994379844887703,0.4779446681998536,-1.001816944335939,39.436661338634806,-6.682788039047267,0.35894423332436387,12,-0.1700000762939453,-0.26000022888183594,1.1075010299682617,1.4350004196166992,1.8100013732910156,1,0.04990817745654064,-1.8421020930582428,32.689998626708984,-1.0222270259272754,33.06999969482422,-3.6976393460074366,32.47999954223633,0.04990817745654064
6357,2009-12-09,32.560001373291016,32.669998168945305,32.11999893188477,32.65999984741211,1173000.0,-0.0030618026512029273,8.167026958291794,-0.5263115626317586,45.26068771259941,49.328486913846355,-0.12951656989961435,0.015094292581331104,0.6442258902912883,0.8448835872433804,6.04385646435213,0.5499992370605327,0.12265867310221523,-0.0004981994628892039,-0.6968181980261363,0.6958217991003544,-0.3486581987445092,0.3476617998187308,-0.8273457680273459,32.39452511115025,-9.901490691471672,0.34815999928162195,12,-0.07000160217285156,-0.16500091552734375,1.2074995040893555,1.5949993133544922,1.8999977111816406,2,0.06418919116822641,1.8235434914318904,32.65999984741211,-1.8421020930582428,32.689998626708984,-1.0222270259272754,33.06999969482422,0.06418919116822641
6358,2009-12-10,32.34999847412109,32.84000015258789,32.220001220703125,32.650001525878906,1239800.0,-0.006449720218445476,-1.214291553133515,3.0000762951095545,50.395762164251266,48.892846497850734,0.058410650081242466,0.189943218513541,0.7815748591499698,1.0802856499582418,5.737834412316674,0.6199989318847656,0.09223609595015603,-0.18200111389160867,-0.8628548822786897,0.4988526544954688,-0.5224279980851492,0.15842577030193183,-0.5458490747574167,17.605609208988614,-25.865723210387795,0.34042688419353945,12,0.14000129699707742,0.04500198364258523,1.070002555847175,1.8050022125244212,2.0100021362304688,3,0.07542511766602322,8.167026958291794,32.560001373291016,1.8235434914318904,32.65999984741211,-1.8421020930582428,32.689998626708984,0.07542511766602322
6359,2009-12-11,32.639999389648445,32.799999237060554,32.439998626708984,32.639999389648445,1118300.0,0.008964480037281897,1.2500059604702063,-0.0,55.83754821619455,49.97221123702066,-0.1642034648169215,-0.08803187247135469,0.4704383106391745,0.8123589386167609,5.415274548328728,0.45000076293946734,0.03281940135778427,0.09749984741211648,-0.5832078228736464,0.7782075176978829,-0.2428539877307685,0.43785368255500146,-0.7672159479487739,51.92311924586501,4.563376872625014,0.340353835142883,12,0.1700000762939382,-0.24499893188477273,0.5600004196166921,1.5150012969970632,2.720001220703118,4,0.05667899275160759,-1.214291553133515,32.34999847412109,8.167026958291794,32.560001373291016,1.8235434914318904,32.65999984741211,0.05667899275160759
6360,2009-12-14,33.790000915527344,33.90999984741211,33.060001373291016,33.330001831054695,1733800.0,0.03523289054483292,1.4285776566757493,100.0,61.92559426176493,51.308147376785016,-1.1427945538068798,-1.1721141262472798,-0.6851924082671133,-0.33580121317952205,5.26047236873982,1.2700004577636648,-0.0016483226977186405,1.1675012588500948,0.30849616193029306,2.0265063557698966,0.7379987103901939,1.5970038073099957,-1.8513287931851146,93.37022978791566,45.10374756784431,0.42950254845990105,12,-0.7850017547607422,-1.2000007629394531,-0.7799997329711914,0.36499977111816406,0.7900009155273509,0,0.030186458423413498,1.2500059604702063,32.639999389648445,-1.214291553133515,32.34999847412109,8.167026958291794,32.560001373291016,0.030186458423413498
6361,2009-12-15,34.220001220703125,34.310001373291016,33.400001525878906,33.540000915527344,1793600.0,0.012725667165583987,1.116277212966413,1.4782644751463914,67.9166679912135,53.54831854674748,-1.3967354131772467,-1.580774977162399,-1.1272246732926732,-0.7622393647360681,6.091481252680367,0.9099998474121094,0.04437771950721725,1.5325014114379911,0.41951757658378597,2.6454852462922,0.9760094940108885,2.0889933288650937,-2.1630494348567026,95.89040857278223,44.85628164695768,0.556491917427104,12,-1.0150012969970703,-1.335000991821289,-1.4425010681152344,-0.06500053405761719,0.4499969482421804,1,0.014319048693460568,1.4285776566757493,33.790000915527344,1.2500059604702063,32.639999389648445,-1.214291553133515,32.34999847412109,0.014319048693460568
6362,2009-12-16,34.709999084472656,35.0,34.299999237060554,34.330001831054695,2492700.0,0.014319048693460568,-2.181803995006313,0.5588192395292112,70.72242794503937,55.79081626955122,-1.756327645242962,-2.058157529649577,-1.5935050273329523,-1.2529748266326308,7.3434683957734626,0.779998779296875,0.18109146734558834,1.9474992752075195,0.526678189045306,3.3683203613697366,1.2370887321264092,2.65790981828863,-2.472803331630665,89.56830781052747,36.20033641060682,0.710410543081108,12,-1.1599998474121094,-1.4799995422363281,-1.9324989318847656,-0.5549983978271484,-0.15999984741210227,2,-0.0069143725180014215,1.116277212966413,34.220001220703125,1.4285776566757493,33.790000915527344,1.2500059604702063,32.639999389648445,-0.0069143725180014215
6363,2009-12-17,34.639999389648445,34.810001373291016,34.040000915527344,34.389999389648445,2132200.0,-0.002016701142914301,1.6101534920409768,0.6578994920392839,75.91836861797476,57.68892912691956,-1.506092017227978,-1.9561351867743113,-1.4939870609402917,-1.1798161255236082,8.518001848284792,0.7700004577636719,0.2900844887735019,1.7934995651245202,0.14337304276277507,3.4436260874862654,0.9684363039436477,2.618562826305393,-2.126523212090653,85.93748370186395,28.58985336907228,0.8250632611808733,12,-1.0900001525878977,-1.4099998474121165,-1.862499237060554,-0.4849987030029368,0.06999969482421164,3,-0.005196313751367421,-2.181803995006313,34.709999084472656,1.116277212966413,34.220001220703125,1.4285776566757493,33.790000915527344,-0.005196313751367421
6364,2009-12-18,34.689998626708984,35.049999237060554,34.459999084472656,34.86999893188477,2681700.0,0.00144339601447796,1.1851820455219457,-0.7200012207031534,78.870259662631,61.172713064928146,-1.4551530988066048,-1.917803040578569,-1.5322988064817125,-1.222182110451783,8.918449677932378,0.5900001525878977,0.3847743349129118,1.724998855590819,-0.09733620022056755,3.5473339114022053,0.8138313276851292,2.6361663834965086,-1.9278700669069693,81.90949764792002,19.906535300127217,0.9111675279056931,12,-1.114999771118164,-1.4349994659423828,-1.9124984741210938,-0.5349979400634766,-0.3899993896484304,4,-0.009512771098911244,1.6101534920409768,34.639999389648445,-2.181803995006313,34.709999084472656,1.116277212966413,34.220001220703125,-0.009512771098911244
6365,2009-12-21,35.110000610351555,35.290000915527344,34.75,34.75,1309500.0,0.01210729317582615,-2.0,-1.9999999999998817,79.67804601732966,65.16948473211093,-1.671560013227392,-2.2209090374773766,-1.9412947037392243,-1.6406533315617295,9.389793232877144,0.6000022888183594,0.5016543228967194,1.9985008239746023,-0.01878543881310435,4.015787086762309,0.989857692580749,3.0071439553684556,-2.0733275692785185,90.47617125372349,25.974204642505043,1.0086431313938535,12,-1.4050006866455007,-1.7350006103515554,-2.3325004577636648,-0.9549999237060476,-1.0100021362304688,0,0.00712047837237284,1.1851820455219457,34.689998626708984,1.6101534920409768,34.639999389648445,-2.181803995006313,34.709999084472656,0.00712047837237284
6366,2009-12-22,35.25,35.400001525878906,35.049999237060554,35.150001525878906,964400.0,0.003987450504548518,-1.3333248563145945,0.27777306828297077,77.89931377238224,68.79599873875347,-1.5707085509988588,-2.2768067526646973,-2.0826189212157047,-1.7776536278856696,10.594873332497052,0.35000228881835227,0.5375658034744504,2.011000251770021,-0.20893740859595056,4.2309379121359925,0.9010314215870352,3.1209690819530067,-1.8978610565033591,88.97048098823053,26.8575487385364,1.1099688301829849,12,-1.4399986267089844,-1.8199996948242188,-2.614999771118164,-1.0949993133544922,-0.7900009155273438,1,-0.019007040253767538,-2.0,35.110000610351555,1.1851820455219457,34.689998626708984,1.6101534920409768,34.639999389648445,-0.019007040253767538
6367,2009-12-23,35.29999923706055,35.41999816894531,34.90999984741211,35.33000183105469,827000.0,0.001418418072639538,3.8572362804047304,-0.3000305180437934,82.04543996448865,72.31262960544652,-1.3311500462978785,-2.220107635716303,-2.1330669805804163,-1.8385433337269674,12.00475287585496,0.5099983215332031,0.6838716561553468,1.920999526977539,-0.45068358641982087,4.292682640374899,0.7351579702788555,3.1068410836762226,-1.6202022803827418,91.30440791910614,26.669039482057613,1.1858415566986802,12,-1.3700008392333984,-1.8600006103515625,-2.6199989318847656,-1.144998550415039,-0.4999999999999929,2,-0.0178470561397015,-1.3333248563145945,35.25,-2.0,35.110000610351555,1.1851820455219457,34.689998626708984,-0.0178470561397015
6368,2009-12-24,35.380001068115234,35.61000061035156,35.2599983215332,35.45000076293945,290200.0,0.0022663408720613454,-1.25804149336746,2.333121424030515,79.69150990300479,74.96306979286987,-1.0461612235670685,-2.187817397856101,-2.2312951897052926,-1.9017771793106988,13.553547832590358,0.3500022888183594,0.871687494964128,1.8585012435913058,-0.6376120279754574,4.354614515158069,0.6104446078079278,3.1065578793746838,-1.3869678932292757,80.00006634247312,16.369534812733676,1.2480566357833809,12,-1.0450000762939453,-1.845001220703125,-2.6700010299682617,-1.2250003814697266,-1.4099998474121094,3,-0.02345963273027385,3.8572362804047304,35.29999923706055,-1.3333248563145945,35.25,-2.0,35.110000610351555,-0.02345963273027385
6369,2009-12-28,35.380001068115234,35.59000015258789,35.110000610351555,35.38999938964844,676800.0,0.0,1.3414620530522587,0.14283378746594005,88.31909977546553,77.89568151661439,-0.6890826362985436,-2.033760465366605,-2.2644044452981973,-1.874460290905958,14.124658679126773,0.47999954223633523,1.078064431359529,1.6945011138916044,-0.8390922107111152,4.22809443849432,0.4277044515902446,2.961297776192964,-1.063574406136155,73.25588616241727,6.448726574774042,1.2667966623013585,12,-0.875,-1.845001220703125,-2.6700010299682617,-1.2250003814697266,-1.960002899169929,0,-0.018937308180196455,-1.25804149336746,35.380001068115234,3.8572362804047304,35.29999923706055,-1.3333248563145945,35.25,-0.018937308180196455
6370,2009-12-29,35.349998474121094,35.47999954223633,35.189998626708984,35.43000030517578,684700.0,-0.0008480099798860996,2.2222269317170347,8.001526135062953,88.31900378969425,80.16260771644556,-0.4632376398558975,-1.828132405491246,-2.260805348591049,-1.8009111522718797,14.568184767899442,0.29000091552734375,1.2960862654648935,1.4934986114501925,-1.0025892252251936,3.9895864481255785,0.24545469311249946,2.7415425297878855,-0.7748570224675149,62.856878164151695,-7.106264075939961,1.2480439183376935,12,-0.5249977111816406,-1.8149986267089844,-2.5424985885620117,-1.194997787475586,-2.3199996948242188,1,-0.029702949996708528,1.3414620530522587,35.380001068115234,-1.25804149336746,35.380001068115234,3.8572362804047304,35.29999923706055,-0.029702949996708528
6371,2009-12-30,35.41999816894531,35.61999893188477,35.22999954223633,35.2400016784668,715400.0,0.001980189472298388,-2.8999790192451456,-2.249904634751097,91.09182330095598,82.42587386710298,-0.3856747297263752,-1.7300808683809237,-2.357584171250977,-1.8511045881745645,15.801912312274238,0.3899993896484446,1.4916354244740688,1.400498390197754,-1.0545584327709676,3.8555552131664754,0.1729699787133967,2.628026801682111,-0.6378848855521397,71.83084213580267,-2.7653227167024284,1.2275284114843603,12,-0.5899982452392578,-1.8799991607666016,-2.527498245239258,-1.2649974822998047,-2.4599990844726562,2,-0.037267074055964855,2.2222269317170347,35.349998474121094,1.3414620530522587,35.380001068115234,-1.25804149336746,35.380001068115234,-0.037267074055964855
6372,2009-12-31,34.77000045776367,35.560001373291016,34.72999954223633,35.540000915527344,770300.0,-0.018351150332682087,1.0493837626037854,-4.277863727879622,80.86735662049148,82.97576142293816,0.30589764739976033,-0.9666112392012423,-1.7369903581464143,-1.1856775912540343,17.054993456685764,0.8300018310546875,1.5631760201790001,0.6470006942749009,-1.7476258648397476,3.0416272533895494,-0.5503125852824198,1.8443139738322216,0.8499984741211009,4.494487972979887,-74.11697779178007,1.1973132795573236,12,0.26999855041503906,-1.230001449584961,-1.8825006484985352,-0.6149997711181641,-1.3100013732910156,3,-0.008915771331886702,-2.8999790192451456,35.41999816894531,2.2222269317170347,35.349998474121094,1.3414620530522587,35.380001068115234,-0.008915771331886702
6373,2010-01-04,35.080001831054695,35.18000030517578,34.84000015258789,35.09000015258789,1062400.0,0.008915771331886813,2.5789748428935693,0.012984825440538503,80.9644788003657,83.20845243824202,0.07249829045540679,-1.129763243238635,-2.0556687991450033,-1.4768533489660243,17.900973431669353,0.4099998474121094,1.5791146009474204,0.8270019531250057,-1.4724728305629355,3.126476736812947,-0.32273543871896493,1.9767393449689763,0.5399971008300781,39.32612683662846,-40.898943649816985,1.1497373918439715,1,0.09499740600585227,-1.5400028228759837,-2.192502021789558,-0.9250011444091868,-1.980003356933608,0,-0.007981829514793981,1.0493837626037854,34.77000045776367,-2.8999790192451456,35.41999816894531,2.2222269317170347,35.349998474121094,-0.007981829514793981
6374,2010-01-05,35.31999969482422,35.34000015258789,34.86999893188477,34.990001678466804,1393500.0,0.006841443878063513,1.540554473003168,-33.00534147274308,75.24751478038426,82.71617118969255,-0.07681371540486737,-1.2570010261872824,-2.313984158289472,-1.703145073145933,18.780680753563235,0.4700012207031179,1.5394896941177052,0.9544998168945327,-1.3213181163424892,3.2303177501315545,-0.18340914972397826,2.0924087835130436,0.28219924926758466,66.29219743857851,-11.763233678016533,1.1379089666185096,1,-0.14500045776367188,-1.7800006866455078,-2.432499885559082,-1.164999008178711,-2.3699989318847727,1,-0.038221927683621204,2.5789748428935693,35.080001831054695,1.0493837626037854,34.77000045776367,-2.8999790192451456,35.41999816894531,-0.038221927683621204
6375,2010-01-06,34.5,35.349998474121094,34.43000030517578,35.169998168945305,2028700.0,-0.0232162996010552,-1.2716072639590084,-2.0303096859213925,54.093551596596676,80.07108650349414,0.7236581436152036,-0.3103602241842651,-1.479009397796787,-0.8664041254407806,19.440911091725855,0.9199981689453125,1.463246102461902,0.0440000534057603,-2.0908673824557837,2.1788674892673043,-1.0234336645250153,1.1114337713365359,1.0847549560546952,5.882334084519649,-67.02888936800109,1.0674337179307722,1,0.5249996185302734,-0.9600009918212891,-1.8499999046325684,-0.3449993133544922,-1.6300010681152273,2,-0.03130440090013609,1.540554473003168,35.31999969482422,2.5789748428935693,35.080001831054695,1.0493837626037854,34.77000045776367,-0.03130440090013609
6376,2010-01-07,34.290000915527344,34.529998779296875,34.009998321533196,34.400001525878906,1186400.0,-0.006086929984714717,1.8108503794127735,0.16418046414174944,43.31212976776504,75.76738537052485,0.8751969607822687,0.02952970254842313,-1.2481072216758804,-0.6317733977107878,20.596617830957776,0.520000457763679,1.3625720018025334,-0.24749908447265767,-2.211274945264428,1.7162767763191127,-1.2293870148685428,0.7343888459232275,1.2485638544921969,18.06464791644144,-50.56094930475426,0.9818879303958851,1,0.5249977111816406,-0.43000221252441406,-1.7050018310546875,-0.13500022888183594,-0.37000274658203836,3,-0.03674546814199442,-1.2716072639590084,34.5,1.540554473003168,35.31999969482422,2.5789748428935693,35.080001831054695,-0.03674546814199442
6377,2010-01-08,34.650001525878906,35.080001831054695,34.290000915527344,34.290000915527344,3329500.0,0.010498705183426882,-3.388886534141522,-3.272714662227771,50.1458037221654,72.48452912820936,0.46186827049950807,-0.17482867506804212,-1.5787218862899266,-0.9496300795877062,22.073058709827478,0.7900009155273509,1.2226678099457118,0.008001518249514561,-1.7211129488806165,1.7371159853796456,-0.856555715315551,0.8725587518145801,0.7968492572314503,47.761427721459086,-17.902914885396996,0.8645572335650666,1,0.16499710083007812,-0.7900028228759766,-2.2600011825561523,-0.5150012969970703,-0.4600028991699219,4,-0.048773517084668705,1.8108503794127735,34.290000915527344,-1.2716072639590084,34.5,1.540554473003168,35.31999969482422,-0.048773517084668705
6378,2010-01-11,34.790000915527344,35.11999893188477,34.439998626708984,34.610000610351555,2296600.0,0.0040403862477143004,-1.6153643005957021,0.5000000000000198,51.42048687234963,68.38468325008537,0.25633214375042,-0.12928504525974915,-1.683234134420232,-1.049117689297681,23.410947834888677,0.6800003051757884,1.093733998931448,0.026000785827633877,-1.3252308266780801,1.3772323983333479,-0.6496150204252231,0.7016165920804909,0.570638719888386,58.20914217716727,-5.177216849977114,0.6756158062528563,1,0.024997711181640625,-0.9300022125244141,-2.4300012588500977,-0.6550006866455078,-0.8500022888183594,0,-0.03822942788314465,-3.388886534141522,34.650001525878906,1.8108503794127735,34.290000915527344,-1.2716072639590084,34.5,-0.03822942788314465
6379,2010-01-12,34.490001678466804,34.720001220703125,34.360000610351555,34.5,2665100.0,-0.008623145420115441,-1.666666666666579,-0.05554613656588891,40.88236251092539,63.11394533022218,0.4657914183745646,0.333517675629011,-1.3727462264897952,-0.7137719816744905,24.773099382619996,0.43000030517578836,0.9289638392549335,-0.36649856567382244,-1.2916157098491396,0.5586185785014948,-0.829057137761481,0.09606000641383616,0.7895994781159743,35.82114196081198,-23.14139990374094,0.4625585720876599,1,0.3249969482421804,-0.6300029754638743,-2.06250190734864,-0.3800010681152415,-0.17000198364258523,1,-0.04030162762252165,-1.6153643005957021,34.790000915527344,-3.388886534141522,34.650001525878906,1.8108503794127735,34.290000915527344,-0.04030162762252165
6380,2010-01-13,34.810001373291016,34.889999389648445,34.240001678466804,34.59999847412109,1905700.0,0.009278042309403434,2.513511284319352,-21.00381533767302,43.85476437837979,57.86538322771371,0.06832262647718323,0.0989238124235996,-1.6441504547009842,-1.0053068488702337,24.913502390909795,0.6499977111816406,0.7883937068010596,-0.09749889373779297,-0.8758871746023758,0.6808893871267898,-0.4866930341700808,0.29169524669449487,0.39342361318878716,72.07230737507703,16.20721641888663,0.3891941404322904,1,-0.02500152587890625,-0.9500026702880859,-2.365001678466797,-0.7000007629394531,-0.26000213623046164,2,-0.053432937000074565,-1.666666666666579,34.490001678466804,-1.6153643005957021,34.790000915527344,-3.388886534141522,34.650001525878906,-0.053432937000074565
6381,2010-01-14,34.709999084472656,34.880001068115234,34.5,34.65999984741211,1332100.0,-0.0028728033574594303,-1.0540657573226935,0.23808831810502182,41.87327852641332,53.532707883927245,0.06372115201731532,0.25035347085027126,-1.5350429814679956,-0.8950155107264521,24.65491527564422,0.3800010681152344,0.612317956597721,-0.2220010757446289,-0.9375893700617155,0.4935872185724577,-0.5797952229031722,0.1357930714139144,0.4218203021103477,53.408962832594156,1.9429859477373483,0.35779414715854413,1,-0.030000686645507812,-0.8500003814697266,-2.2649993896484375,-0.8749980926513672,2.200000762939453,3,-0.05301066554654554,2.513511284319352,34.810001373291016,-1.666666666666579,34.490001678466804,-1.6153643005957021,34.790000915527344,-0.05301066554654554
6382,2010-01-15,34.470001220703125,34.889999389648445,34.11999893188477,34.84000015258789,2866500.0,-0.0069143725180014215,2.2766157767009,-7.4000915541313805,37.994715784705924,48.75828977107616,0.28685475169537256,0.4969271155912338,-1.2572703004098003,-0.6434649756811339,23.516626559013694,0.7700004577636719,0.4214977392817332,-0.44999904632568644,-1.1889307042761814,0.28893261162480854,-0.8194648753009375,-0.0805332173504354,0.5945089019768872,35.00022888183523,-12.325293893193503,0.36946582897524777,1,0.20999717712402344,-0.6000022888183523,-2.0250015258789062,-0.9200000762939453,2.1199989318847656,4,-0.01595599165304007,-1.0540657573226935,34.709999084472656,2.513511284319352,34.810001373291016,-1.666666666666579,34.490001678466804,-0.01595599165304007
6383,2010-01-19,34.459999084472656,34.700000762939446,34.279998779296875,34.40999984741211,1681200.0,-0.000290169303053589,-1.709678213252892,-0.13513346323961523,37.894708311122706,44.607977941158204,0.22312459290133546,0.5193816193143235,-1.1772375282768408,-0.6205736439740761,22.73259728301622,0.420001983642571,0.2017693923261632,-0.4510011672973633,-1.2084450082523475,0.3064426736576209,-0.8297230877748589,-0.07227924681986764,0.5412403301385496,44.15583772188304,0.10577384187435968,0.378721920477493,1,0.2199993133544922,-0.5399990081787109,-2.0174989700317383,-0.9099979400634766,2.1500015258789062,1,-0.007835184705078269,2.2766157767009,34.470001220703125,-1.0540657573226935,34.709999084472656,2.513511284319352,34.810001373291016,-0.007835184705078269
6384,2010-01-20,34.360000610351555,34.439998626708984,33.77000045776367,34.31999969482422,2029900.0,-0.0029018710614580057,5.700083924620432,0.8000305180436513,37.20931378733862,42.731951517907305,0.19291339367332938,0.6254573892723485,-1.0078936890212802,-0.5023884236812464,21.631413175925946,0.6899986267089844,0.04486513570937234,-0.5344997406005945,-1.3258329953012193,0.2568335141000304,-0.9301663679509033,-0.13883311325028558,0.5817643386749722,52.67863529075076,10.55279817735854,0.3956666273503118,1,0.08499908447266336,-0.3300018310546804,-1.9175004959106374,-0.8099994659423757,2.1100006103515767,2,-0.012223573229973583,-1.709678213252892,34.459999084472656,2.2766157767009,34.470001220703125,-1.0540657573226935,34.709999084472656,-0.012223573229973583
6385,2010-01-21,35.36000061035156,36.45000076293945,34.470001220703125,35.43000030517578,5102700.0,0.029103608330517394,-1.1405418111785155,-1.749952317375859,49.37502483529234,43.40560652541034,-0.7512706679839241,-0.37402961735968177,-1.9287222897170935,-1.477403745600384,20.888008377524702,2.0900001525878977,-0.11997846479992091,0.4530002593994169,-0.36026018955074335,1.2662607083495772,0.04637003492433678,0.859630483874497,-1.5900001525878906,59.32835714672065,20.094167271247528,0.40663022447507885,1,-0.25,-0.6049995422363281,-2.757500648498535,-1.8099994659423828,0.9799995422363281,3,-0.02941179008981365,5.700083924620432,34.360000610351555,-1.709678213252892,34.459999084472656,2.2766157767009,34.470001220703125,-0.02941179008981365
6386,2010-01-22,34.580001831054695,35.40999984741211,34.529998779296875,35.40999984741211,3292700.0,-0.02205878862650601,1.1204895693058614,11.857166212533958,48.07303486852446,43.175298875005794,0.08290964045046678,0.37228836480701943,-1.0995499302082195,-0.6802150858962364,20.00789057256511,0.8800010681152344,-0.2746598662421036,-0.29349861145018963,-1.102454929980098,0.5154577070797188,-0.6979767707151439,0.1109795478147646,-0.8100013732910227,30.223928397571388,-12.850869925929512,0.4044781592649538,1,0.5299987792968679,0.3449993133544851,-1.7825021743774485,-1.030000686645515,1.749999999999993,4,-0.0008676284674802304,-1.1405418111785155,35.36000061035156,5.700083924620432,34.360000610351555,-1.709678213252892,34.459999084472656,-0.0008676284674802304
6387,2010-01-25,34.669998168945305,34.740001678466804,34.06999969482422,34.720001220703125,2309700.0,0.00260255445706159,13.888276680509803,0.06024478465293974,45.647511614194734,42.53385717965526,-0.004416296050528956,0.24524792168788423,-1.1334773325209042,-0.7459368201512291,19.0797712278543,0.6700019836425852,-0.29385593478848904,-0.17200222015381428,-0.9598194486796316,0.6158150083720031,-0.5659108344167194,0.22190639410909085,-0.8463977050781182,33.582000324533645,-9.555254079217448,0.3939086142629076,1,0.4400024414062571,0.4400024414062571,-1.62499809265136,-1.5149974822997976,1.4600028991699219,0,0.064609224019897,1.1204895693058614,34.580001831054695,-1.1405418111785155,35.36000061035156,5.700083924620432,34.360000610351555,0.064609224019897
6388,2010-01-26,34.549999237060554,34.84000015258789,34.22999954223633,34.43000030517578,2050900.0,-0.003461175028045882,-1.3461541283057623,-2.3998321635640365,41.61218178599598,42.61494821021866,0.08711976659204623,0.31608267375596455,-0.981826283964061,-0.5950891084849133,17.958558844399537,0.6100006103515625,-0.25496200383464895,-0.2505010604858313,-1.0057620082957683,0.5047598873241057,-0.6281315343907963,0.12712941341913364,-0.6738707672119233,29.104428749149786,-10.645191213139515,0.3776304739049678,1,0.5600013732910085,0.5600013732910085,-1.1599998474121165,-1.3949985504150462,1.7600021362304616,1,0.05904489032055027,13.888276680509803,34.669998168945305,1.1204895693058614,34.580001831054695,-1.1405418111785155,35.36000061035156,0.05904489032055027
6389,2010-01-27,34.709999084472656,34.759998321533196,34.110000610351555,34.36999893188477,1558100.0,0.004630965295086886,1.9545442723009718,2.833359824522137,52.671749056515885,43.594613174456,-0.042903407150987505,0.1088975444545639,-1.091865691948449,-0.7188451091256809,16.987749196811325,0.6499977111816406,-0.2639967156590828,-0.05700111389160156,-0.7617840091953738,0.6477817814121707,-0.40939256154348413,0.295390333760281,-0.7823931687622121,26.89071858926788,-16.43473035844877,0.35239144765188607,1,0.40000152587890625,0.40000152587890625,-1.3199996948242188,-1.5549983978271484,1.8700027465820312,2,0.05473931362703088,-1.3461541283057623,34.549999237060554,13.888276680509803,34.669998168945305,1.1204895693058614,34.580001831054695,0.05473931362703088
6390,2010-01-28,34.299999237060554,34.75,34.130001068115234,34.75,2253200.0,-0.011812153795057734,1.7555461365659306,-1.3235310617195368,50.12104524718455,44.51103169898613,0.3208897026138331,0.4597736009240023,-0.6279024079496409,-0.27669333575132526,15.96447578954734,0.6199989318847656,-0.30069675843560617,-0.41450099945067365,-1.0923447795616923,0.263342780660345,-0.753422889506183,-0.07557910939516432,-0.3219454244055271,17.164142988502352,-28.143935404746525,0.3389218900555088,1,0.8100013732910085,0.8100013732910085,-0.885000228881843,-1.1399993896484446,2.180000305175774,3,0.06326536536181404,1.9545442723009718,34.709999084472656,-1.3461541283057623,34.549999237060554,13.888276680509803,34.669998168945305,0.06326536536181404
6391,2010-01-29,34.09999847412109,34.93000030517578,34.049999237060554,34.5,2097000.0,-0.005830926162918693,-2.520004272461009,0.8888907726868437,43.072998241584926,45.07528530530602,0.47523866797412495,0.5858496607671455,-0.3986832932446376,-0.06118473286213799,14.811007123363778,0.8800010681152273,-0.27650120555657764,-0.54850177764893,-1.1933612935145987,0.09635773821673865,-0.8709315355817608,-0.22607201971609925,-0.07250572246037024,5.681724587859906,-37.691917317523625,0.3224297579328335,1,1.0100021362304759,1.0100021362304759,-0.5599985122680593,-0.8199977874755788,2.520000457763686,4,0.06568920172142434,1.7555461365659306,34.299999237060554,1.9545442723009718,34.709999084472656,-1.3461541283057623,34.549999237060554,0.06568920172142434
6392,2010-02-01,34.459999084472656,34.650001525878906,33.970001220703125,34.09999847412109,2564600.0,0.010557203122011138,-1.1935666469777515,-0.8999980926586449,46.06202577973781,45.98276502404103,0.12702844680233483,0.21231946032995808,-0.7340289208003057,-0.4074184658036444,14.491476141771336,0.6800003051757812,-0.27935746144601126,-0.17300109863280966,-0.8204614611108099,0.47445926384519055,-0.49673127987180976,0.15072908260619045,1.9900016784667969,51.04149281962028,9.150170873361596,0.3237301812389991,2,0.6500015258789062,0.6500015258789062,-0.8399982452392578,-1.1249980926513672,2.5900001525878906,0,0.05426589658339931,-2.520004272461009,34.09999847412109,1.7555461365659306,34.299999237060554,1.9545442723009718,34.709999084472656,0.05426589658339931
6393,2010-02-02,34.799999237060554,34.919998168945305,34.060001373291016,34.43000030517578,2531700.0,0.009866516587955898,1.8196764369290073,1.0277730682829647,53.66427744330255,47.81109431914813,-0.17843511878737672,-0.15782512129278103,-1.036855446503047,-0.7439892491346072,14.269377248152932,0.8599967956542898,-0.25795811311234473,0.18099918365479084,-0.43721241574872494,0.7992107830583066,-0.1281066160469706,0.4901049833565523,1.6004015350341732,86.45820915687237,41.98975667997857,0.309105799701758,2,0.4100017547607351,0.3100013732910085,-1.1150007247924876,-1.4549999237060618,2.459999084472649,1,0.03821844425899523,-1.1935666469777515,34.459999084472656,-2.520004272461009,34.09999847412109,1.7555461365659306,34.299999237060554,0.03821844425899523
6394,2010-02-03,33.970001220703125,34.15999984741211,33.34999847412109,34.029998779296875,5831300.0,-0.023850518234308282,4.062513411057909,-0.16215603187858607,41.13922777231862,46.8960057565955,0.659809743707612,0.5964278763627391,-0.15792976324156882,0.07506628926990544,13.425152420340156,1.4500007629394673,-0.2180877913548116,-0.5814989089965792,-1.171602504959509,0.008604686966350528,-0.876550706978044,-0.28644711101511433,2.381791560363773,39.24063468763004,-1.6643986390993817,0.29505179798146386,2,0.40999794006347656,0.9299983978271484,-0.03500080108642578,-0.5300006866455078,3.2399978637695312,2,0.06888431170151876,1.8196764369290073,34.799999237060554,-1.1935666469777515,34.459999084472656,-2.520004272461009,34.09999847412109,0.06888431170151876
6395,2010-02-04,33.419998168945305,33.97999954223633,33.419998168945305,33.790000915527344,2623400.0,-0.016190845804933907,-2.027011980122404,6.166963377416192,37.57223309220106,45.72925000367067,1.0121187179200462,1.118729164930123,0.4401319436840012,0.5935729821059468,13.341800902561967,0.5600013732910227,-0.19011217312701945,-1.0775018692016687,-1.855269245116446,-0.2997344932868913,-1.4663855571590574,-0.68861818124428,2.8117228398437604,4.43035529759431,-33.45162058213754,0.38888368795738765,2,0.7200012207031321,1.480001449584968,0.6000022888183665,0.020002365112311793,3.6100006103515767,3,0.09455427394504579,4.062513411057909,33.970001220703125,1.8196764369290073,34.799999237060554,-1.1935666469777515,34.459999084472656,0.09455427394504579
6396,2010-02-05,33.029998779296875,33.86999893188477,32.439998626708984,33.5,3252900.0,-0.011669641263201136,1.3636386564688958,1.2702641400498755,36.51682182636973,44.71472891613456,1.2953477900271508,1.4856630861279996,0.8578852931512415,0.9517238192266291,14.00954074404425,1.4300003051757884,-0.1608132992758584,-1.404501152038577,-2.4206345583340294,-0.3883677457431247,-1.9125678551863032,-0.8964344488908509,3.0864533281054705,23.790333124653014,-13.85899513115422,0.5080667031477252,2,0.6550006866455078,1.4150009155273438,1.1500015258789062,0.4100017547607422,4.460002899169922,4,0.10445052650446685,-2.027011980122404,33.419998168945305,4.062513411057909,33.970001220703125,1.8196764369290073,34.799999237060554,0.10445052650446685
6397,2010-02-08,32.959999084472656,33.310001373291016,32.700000762939446,32.959999084472656,1499000.0,-0.002119276337003484,-1.3461713397009476,-0.0,36.111095412750714,44.103497096885086,1.2262261203912033,1.499437235777748,0.9618453805688745,0.9885059442596003,13.973351925477184,0.6100006103515696,-0.2736479335506061,-1.390000724792479,-2.5943271466784807,-0.18567430290647735,-1.9921639357354834,-0.7878375138494746,2.935865814088089,20.967764263971006,-15.203434609606894,0.602163210943002,2,0.7250003814697266,1.4850006103515625,1.2250003814697266,0.4850006103515625,4.620002746582031,0,0.11104368777535334,1.3636386564688958,33.029998779296875,-2.027011980122404,33.419998168945305,4.062513411057909,33.970001220703125,0.11104368777535334
6398,2010-02-09,33.459999084472656,33.97999954223633,33.209999084472656,33.240001678466804,2847900.0,0.015169903333994483,-4.49995231672593,100.0,42.24136003272755,42.94456498313083,0.6206137801107872,0.9430380093446615,0.5013489082947089,0.4398157236360092,13.675126551416389,1.0200004577636719,-0.31827682471164565,-0.8235006332397461,-2.0716120648995116,0.42461079842001936,-1.4475563490696288,-0.19944491740986336,2.228513837776987,59.30231010805345,24.17741215927677,0.6240557158298815,2,0.22500038146972656,0.9850006103515625,0.8299999237060547,-0.0149993896484375,4.569999694824226,1,0.10729229679668029,-1.3461713397009476,32.959999084472656,1.3636386564688958,33.029998779296875,-2.027011980122404,33.419998168945305,0.10729229679668029
6399,2010-02-10,33.09999847412109,33.419998168945305,32.799999237060554,33.360000610351555,1503900.0,-0.010759133897246032,2.263175858814951,-1.1818418269147788,28.10073765656155,40.49786413972828,0.8137983415977175,1.2580653773497161,0.9113466009041034,0.7546059482099636,13.565359151609954,0.6599998474121023,-0.3718583707036487,-1.1140010833740277,-2.4643142541545444,0.236312087406489,-1.7891576687642896,-0.4388444979837658,2.3936035903961184,42.85710747036134,10.347904235436758,0.6751565853902597,2,0.5850009918212962,1.345001220703132,1.2575006484985423,0.3450012207031321,5.510002136230476,2,0.12567975949197008,-4.49995231672593,33.459999084472656,-1.3461713397009476,32.959999084472656,1.3636386564688958,33.029998779296875,0.12567975949197008
6400,2010-02-11,32.950000762939446,33.36999893188477,32.81999969482422,32.97999954223633,2463700.0,-0.0045316531146947225,-2.793086211886082,0.11537897238771476,32.008798234289884,39.26850858336216,0.8405534532728609,1.3297486803876453,1.1161096269208883,0.849120434263142,13.217597322677307,0.549999237060554,-0.4057302882016032,-1.1709987640380959,-2.6022578016690403,0.26026027359284853,-1.8866282828535645,-0.45536924522262723,2.360385095309269,33.11700214514621,0.30556072856366967,0.7156295188154714,2,0.7299976348877024,1.4949989318847727,1.4074983596801829,0.49499893188477273,5.419998168945327,3,0.12928674424568287,2.263175858814951,33.09999847412109,-4.49995231672593,33.459999084472656,-1.3461713397009476,32.959999084472656,0.12928674424568287
6401,2010-02-12,32.86999893188477,32.90999984741211,32.360000610351555,32.5,2626400.0,-0.002427976607049298,1.444436909252776,-12.333799593079716,30.08850603135663,37.49367305576425,0.8132537523154539,1.33318763104716,1.243661579604158,0.8847455630134746,13.050096487074272,0.5900001525878906,-0.5243983652298994,-1.1590005874633746,-2.6654211297051233,0.34741995477837406,-1.9122108585842454,-0.40579031634250384,2.2681636924715605,31.481398629063573,-1.18165597901449,0.7532102711208734,2,0.7700004577636577,1.535001754760735,1.4125003814697195,0.575000762939446,5.54999923706054,4,0.1265591719681134,-2.793086211886082,32.950000762939446,2.263175858814951,33.09999847412109,-4.49995231672593,33.459999084472656,0.1265591719681134
6402,2010-02-16,33.919998168945305,34.11999893188477,33.310001373291016,33.759998321533196,2557400.0,0.031943999731682604,1.8928413294186155,0.4324332683801841,44.22017449612743,36.4443282838559,-0.3591706665952543,0.25283376214205333,0.2369854206377866,-0.20732828967101824,13.450489436065007,1.25,-0.5840369653318405,-0.08150119781495135,-1.5740413966114772,1.4110390009815745,-0.8277712972132178,0.6647689015833151,0.9959114942906453,88.63630945027055,53.229510095820125,0.7462700993982635,2,-0.6599979400634695,0.4850025177002024,0.41750049591065164,-0.47499847412108664,3.910003662109382,1,0.10524775065553893,1.444436909252776,32.86999893188477,-2.793086211886082,32.950000762939446,2.263175858814951,33.09999847412109,0.10524775065553893
6403,2010-02-17,34.189998626708984,34.290000915527344,33.900001525878906,34.139999389648445,1172800.0,0.00795991958545783,2.11994751056655,0.3124955296473342,45.3237380456268,36.909273869779035,-0.809977088980375,-0.040508483957147234,0.021431079892728633,-0.5104365437020277,13.936863609932542,0.3899993896484375,-0.5913896300379875,0.20199928283691548,-1.27791018319639,1.681908748870221,-0.5379554501797372,0.9419540158535682,0.5214383122962118,94.81853507742058,55.92477039580867,0.7399547330166524,2,-0.8649978637695312,0.21500205993652344,0.14750003814697266,-0.7449989318847656,3.0100021362304688,2,0.0991518964758733,1.8928413294186155,33.919998168945305,1.444436909252776,32.86999893188477,-2.793086211886082,32.950000762939446,0.0991518964758733
6404,2010-02-18,33.939998626708984,34.27000045776367,33.740001678466804,34.220001220703125,1473600.0,-0.007312079849125852,1.7894594187621973,-5.600137331197866,46.66666195716514,37.91976596588615,-0.6310412468020417,0.18594624756535438,0.3050743576894419,-0.28990536165802894,14.54493816621169,0.5299987792968679,-0.6499746468965597,-0.027000617980959873,-1.4965674123393455,1.4425661763774258,-0.7617840151601527,0.707782779198233,0.5833234060039203,81.86516924998722,38.561193105473805,0.7347833971791925,2,-0.6149978637695312,0.46500205993652344,0.39750003814697266,-0.4949989318847656,2.729999542236328,3,0.12050678603649922,2.11994751056655,34.189998626708984,1.8928413294186155,33.919998168945305,1.444436909252776,32.86999893188477,0.12050678603649922
6405,2010-02-19,34.31999969482422,34.380001068115234,33.759998321533196,33.759998321533196,2177600.0,0.011196260562491345,-1.2142900933917036,-1.999986376207434,51.97133645618848,39.636934258088246,-0.9721872779681462,-0.29087742463975275,-0.02392369105801606,-0.6891618086715425,13.429590582817989,0.6200027465820384,-0.7741404468690121,0.4050004959106417,-0.9238931945408453,1.7338941863621287,-0.25944634931510535,1.0694473411363887,-1.9599990844726634,97.02963565872443,46.943933944495,0.664446845225744,2,-0.9499988555908203,0.08500099182128906,0.01749897003173828,-0.875,2.700000762939453,4,0.12500002778771346,1.7894594187621973,33.939998626708984,2.11994751056655,34.189998626708984,1.8928413294186155,33.919998168945305,0.12500002778771346
6406,2010-02-22,34.549999237060554,34.720001220703125,34.240001678466804,34.240001678466804,2047700.0,0.006701618423120781,-2.096795629060793,0.5535657114052286,50.82568935769612,41.271889140859955,-1.0771769357676888,-0.5515164697184858,-0.1982289290978443,-0.938392473635794,12.389023362799875,0.479999542236321,-0.765794968729864,0.636500167846684,-0.6892968422878667,1.9622971779812346,-0.026398337220591372,1.2993986729139593,-2.1495986175537283,87.94312042270147,36.40947463745748,0.6628985050672759,2,-1.0099983215332102,-0.14499855041504617,-0.22749996185303445,-1.1049995422363352,2.470001220703118,0,0.1105643930297584,-1.2142900933917036,34.31999969482422,1.7894594187621973,33.939998626708984,2.11994751056655,34.189998626708984,0.1105643930297584
6407,2010-02-23,36.90999984741211,38.11000061035156,36.2599983215332,36.47999954223633,9134000.0,0.06830682091072426,-3.2528653986126823,1.387108682811577,64.12316108131071,43.703200368480296,-3.149108530444259,-2.882905418127116,-2.4707397831470104,-3.301381770406792,12.880557429467773,3.5600013732910085,-0.6247994629853011,2.884500694274905,1.0204304571601952,4.748570931389615,1.9524655757175537,3.8165358128322566,-4.416815203857432,72.54002159625475,24.373854924892967,0.932035118557354,2,-1.6749992370605469,-1.6749992370605469,-2.6400012969970703,-3.4650001525878906,0.009998321533203125,1,0.040910277100395964,-2.096795629060793,34.549999237060554,-1.2142900933917036,34.31999969482422,1.7894594187621973,33.939998626708984,0.040910277100395964
6408,2010-02-24,36.59000015258789,37.04999923706055,36.400001525878906,36.86999893188477,3461400.0,-0.008669728966326562,1.0312447845886084,-0.651159489718084,68.82182356703646,48.22776546964418,-2.613236372523886,-2.5320577269582785,-2.0583948502898437,-2.988656983023624,13.293277111548079,0.6499977111816406,-0.43637641234423796,2.462500953674315,0.28130936076527746,4.643692546583349,1.3719051572197998,3.55309675012883,-3.759806551025399,65.217372327638,15.26445681314533,1.090595796454517,2,-1.3549995422363281,-1.3549995422363281,-2.3150014877319336,-3.145000457763672,0.060001373291015625,2,0.03388908645246613,-3.2528653986126823,36.90999984741211,-2.096795629060793,34.549999237060554,-1.2142900933917036,34.31999969482422,0.03388908645246613
6409,2010-02-25,36.61000061035156,36.63999938964844,35.400001525878906,36.06999969482422,3295100.0,0.0005466099393349744,3.1333367241839705,-1.928583106266981,74.80561656302332,52.98296750617012,-2.3277730644571406,-2.532246018459986,-1.9932627308238295,-2.9913004791884816,13.490853213123,1.2399978637695312,-0.21807355511689508,2.3875013351440444,-0.05085840191991764,4.82586107220801,1.1683214666120634,3.6066812036760254,-3.4630185882617255,65.51725952292638,9.400968640982867,1.2191798685319826,2,-1.375,-1.375,-2.3100013732910156,-3.1650009155273438,0.34999847412109375,3,0.016115819250247965,1.0312447845886084,36.59000015258789,-3.2528653986126823,36.90999984741211,-2.096795629060793,34.549999237060554,0.016115819250247965
6410,2010-02-26,36.47000122070313,36.63000106811523,36.0,36.59000015258789,2952300.0,-0.003824075042731523,5.299986648610878,-0.22221986747480282,77.83173358846965,58.28777056807156,-1.8282078820509682,-2.3413839687147373,-1.8050759782178076,-2.8333046051255124,13.699106572733472,0.6300010681152273,-0.058404660128971386,2.1390018463134837,-0.4988363756645384,4.776840068291506,0.8200827353244691,3.4579209573024983,-3.025238083317589,57.62274309337544,-2.475880983351196,1.3189191109890113,2,-0.760000228881843,-1.2350006103515696,-2.2325019836425852,-3.0250015258789134,0.1699981689453054,4,0.005483875556566931,3.1333367241839705,36.61000061035156,1.0312447845886084,36.59000015258789,-3.2528653986126823,36.90999984741211,0.005483875556566931
6411,2010-03-01,36.34000015258789,36.65999984741211,36.20000076293945,36.5,1551300.0,-0.003564602790345983,-1.090911455398247,1.3333439298090244,77.08333460693657,61.939232802605915,-1.2898669748824716,-2.1449351176169884,-1.6412669677880274,-2.6914688371993805,13.71272039672023,0.45999908447265625,0.23024884503681164,1.897000694274901,-0.8857751686364281,4.679776557186226,0.50561276281924,3.288388625730562,-2.6153227668243844,34.686307906701764,-29.107879454327048,1.3913879314556634,3,-0.41499900817871094,-1.1049995422363281,-1.4074993133544922,-2.479999542236328,0.18999862670899148,0,0.01871217122511082,5.299986648610878,36.47000122070313,3.1333367241839705,36.61000061035156,1.0312447845886084,36.59000015258789,0.01871217122511082
6412,2010-03-02,36.33000183105469,36.54999923706055,36.27999877929688,36.290000915527344,1514300.0,-0.00027513267724876833,-7.999237126511749,-0.2500059604701619,74.95654562245251,65.23176697780877,-1.0080676890816207,-2.095073219306208,-1.6126763512475648,-2.654564648615974,13.866506736358602,0.27000045776366477,0.5173213509341608,1.7935022354125962,-1.114522617664484,4.7015270884896765,0.3394898088740561,3.2475146619511364,-2.3422050518158954,56.3637330448031,-7.66823073965017,1.4540124265385406,3,-0.4050006866455078,-1.095001220703125,-1.3125009536743164,-2.470001220703125,0.37999725341796875,1,0.018992529367812372,-1.090911455398247,36.34000015258789,5.299986648610878,36.47000122070313,3.1333367241839705,36.61000061035156,0.018992529367812372
6413,2010-03-03,36.13000106811523,36.58000183105469,36.02000045776367,36.5,1118400.0,-0.005505112933093748,1.1132023866932494,-9.24976158687792,77.10199026194488,68.61347012278429,-0.5631600481630059,-1.8870744701632773,-1.3937673421542698,-2.4255141232998554,13.582293585100459,0.5600013732910156,0.8452603171761268,1.527001380920403,-1.4659820006874114,4.519984762528221,0.030509690116495847,3.0234930717243103,-1.8948720590096713,57.93654878429013,-8.411451489985232,1.4964916908039085,3,-0.19500160217284446,-0.8950004577636648,-1.0200004577636648,-2.1750011444091726,1.0699996948242259,2,0.021865404856775905,-7.999237126511749,36.33000183105469,-1.090911455398247,36.34000015258789,5.299986648610878,36.47000122070313,0.021865404856775905
6414,2010-03-04,36.310001373291016,36.47999954223633,35.959999084472656,36.11000061035156,1266500.0,0.004982017709781905,-1.0799859620211638,-0.5405441629808233,79.89322925504847,71.71590265599096,-0.41529371301240303,-1.984527032040063,-1.5539898062876603,-2.5845436743629833,14.430459793799042,0.5200004577636719,1.052088668819657,1.5900016784667983,-1.4807310609125537,4.66073441784615,0.054635308777122304,3.1253680481564743,-1.8423800681106997,50.00027247807913,-19.702275638599808,1.5353663696896764,3,-0.13500022888183594,-1.0750007629394531,-1.2000007629394531,-2.355001449584961,0.6699981689453125,3,0.009363815470356585,1.1132023866932494,36.13000106811523,-7.999237126511749,36.33000183105469,-1.090911455398247,36.34000015258789,0.009363815470356585
6415,2010-03-05,36.58000183105469,36.70000076293945,36.27999877929688,36.349998474121094,1852600.0,0.007435980378736051,-1.2702641400499488,1.1500123977188197,81.92772824654615,75.17168475475208,-0.36989822116122895,-2.114037360805483,-1.8142072086719878,-2.8346645309290395,15.387179956277972,0.420001983642571,1.2587331322547044,1.7020019531249986,-1.4119723467579632,4.81597625300796,0.14501480318351412,3.258989103066483,-1.8938377675640936,83.78396490486476,8.864726856525039,1.5569871499414816,3,0.17499923706054688,-1.345001220703125,-1.470001220703125,-2.625001907348633,0.5699996948242188,4,0.010388114663662185,-1.0799859620211638,36.310001373291016,1.1132023866932494,36.13000106811523,-7.999237126511749,36.33000183105469,0.010388114663662185
6416,2010-03-08,36.47999954223633,36.810001373291016,36.40999984741211,36.5,2261500.0,-0.0027337967143966635,-4.0000238418806475,-0.08695724284340067,76.33743870783915,76.52882671325523,0.036504019615811956,-1.8364743344825243,-1.7098954836756732,-2.7221878512166313,16.240636853730006,0.40000152587890625,1.4940108922433097,1.429499626159668,-1.6352795903153634,4.494278842634699,-0.10288998207784772,2.9618892343971837,-1.5884052859340727,61.1763597115199,-11.511732834254992,1.5323896082375164,3,-0.25499916076660156,-1.2449989318847656,-1.3699989318847656,-2.5249996185302734,1.799999237060554,0,0.004385960784535126,-1.2702641400499488,36.58000183105469,-1.0799859620211638,36.310001373291016,1.1132023866932494,36.13000106811523,0.004385960784535126
6417,2010-03-09,36.61999893188477,36.72000122070313,36.400001525878906,36.4900016784668,1332400.0,0.0038377026152742744,-1.0645304193739384,-6.499713904253645,75.68708858962754,77.29163393798757,-0.16646347778726778,-1.7794500578948416,-1.8454816522276118,-2.8486124731829463,17.13501720951323,0.31999969482422586,1.6911677680314199,1.3864990234375085,-1.5884664803619941,4.361464527237011,-0.10098372846223924,2.8739817753372563,-1.5353002943395566,77.64683179025587,7.4376126360273815,1.4874827518997509,3,-0.5149974822998118,-1.3849983215332102,-1.5099983215332102,-2.664999008178718,3.229999542236321,1,-0.00245767764098781,-4.0000238418806475,36.47999954223633,-1.2702641400499488,36.58000183105469,-1.0799859620211638,36.310001373291016,-0.00245767764098781
6418,2010-03-10,37.04999923706055,37.31999969482422,36.5099983215332,36.5099983215332,2034300.0,0.01174222604363262,-2.0,4.153940958976238,81.67004369417796,78.05434806367141,-0.5859721454100679,-2.030828066170969,-2.2685601968505082,-3.2716606807424355,18.8496260423428,0.8100013732910156,1.911887076330693,1.6369993209838896,-1.3205762647467267,4.594574906714506,0.15821152811857786,3.1157871138492013,-1.7837824811469503,80.14703407420704,10.940787418838525,1.478787792865309,3,-0.4099998474121094,-1.8149986267089844,-1.9399986267089844,-3.094999313354492,2.3500022888183594,2,-0.009176792431558112,-1.0645304193739384,36.61999893188477,-4.0000238418806475,36.47999954223633,-1.2702641400499488,36.58000183105469,-0.009176792431558112
6419,2010-03-11,37.2599983215332,37.27999877929688,36.97000122070313,37.0,2365800.0,0.0056679916004585,1.0666556464019976,0.48147755690247107,81.01263275986801,78.40778130493791,-0.7756395523108495,-2.016581989149074,-2.4690546013530863,-3.480601183206204,20.465114509243165,0.30999755859375,1.8456664378782293,1.638998413085936,-1.2170423094959801,4.495039135667852,0.21097805179497442,3.0670187743768977,-1.8231545343533284,94.23064226240689,27.364749482428152,1.4280203612909592,3,-0.6199989318847656,-2.0249977111816406,-2.0999975204467773,-3.3049983978271484,2.0700035095214844,3,-0.0016102405071520831,-2.0,37.04999923706055,-1.0645304193739384,36.61999893188477,-4.0000238418806475,36.47999954223633,-0.0016102405071520831
6420,2010-03-12,37.209999084472656,37.41999816894531,36.560001373291016,37.41999816894531,1586500.0,-0.0013419012161267618,7.190481380563124,-0.8076940006162243,79.16665620971446,78.63926148302434,-0.6812762352613575,-1.7192157126108896,-2.408968492656264,-3.425991278743595,21.943144841557526,0.8599967956542969,1.7679228858653104,1.3759992599487276,-1.2689125803531596,4.020911100250615,0.05354333979778403,2.6984551800996712,-1.6127658879024835,79.41178670536229,14.583628554025594,1.3224559201509447,3,-0.5200004577636719,-1.9749984741210938,-2.5699996948242188,-3.2549991607666016,2.0900001525878906,4,-0.006181121953649948,1.0666556464019976,37.2599983215332,-2.0,37.04999923706055,-1.0645304193739384,36.61999893188477,-0.006181121953649948
6421,2010-03-15,37.02999877929688,37.43999862670898,36.86000061035156,37.27999877929688,1081000.0,-0.004837417619042217,1.0350818487238254,1.1904813805631245,52.52098483257828,76.14642139526055,-0.43930415177440096,-1.277054275520591,-2.2230216103132747,-3.2426994801268876,22.93718988535292,0.5799980163574148,1.6460443551989172,0.9879989624023509,-1.3065591684727167,3.2825570932774184,-0.15928010303518647,2.135278027839888,-1.2819995378998286,60.57682785030316,-3.1405102228964097,1.147279065437535,3,-0.3299999237060618,-1.7949981689453196,-2.5099992752075266,-3.0749988555908274,3.3300018310546804,0,0.003240689995623658,7.190481380563124,37.209999084472656,1.0666556464019976,37.2599983215332,-2.0,37.04999923706055,0.003240689995623658
6422,2010-03-16,37.4900016784668,37.63000106811523,36.9900016784668,37.09000015258789,1173000.0,0.012422438950419279,-1.133336724183947,-1.600006103515625,67.85714285714286,75.11921612806033,-0.8017717333860617,-1.5345661835395745,-2.650655477970645,-3.6939881895004447,24.375995140410012,0.6399993896484304,1.5272828417117879,1.2695016860961914,-0.8809111491838735,3.4199145213762563,0.19429526845615896,2.344708103736224,-1.6002823549324745,87.50008514928427,22.982212432610964,1.075206417640032,3,-0.6950016021728516,-2.2550010681152344,-3.425002098083496,-3.535001754760742,3.299999237060547,1,0.021072207667673704,1.0350818487238254,37.02999877929688,7.190481380563124,37.209999084472656,1.0666556464019976,37.2599983215332,0.021072207667673704
6423,2010-03-17,37.58000183105469,37.86000061035156,37.27999877929688,37.36999893188477,1093500.0,0.0024006441333286332,-1.9743439263672384,0.5250052451887136,68.72586360784382,73.87839772281535,-0.7425456145962386,-1.4309389194623634,-2.7165672099126965,-3.765880418004002,25.782904369912053,0.5800018310546804,1.4233419983688123,1.1900016784667997,-0.8160948893568545,3.196098246290454,0.18695339455497617,2.1930499623786233,-1.5570656303113282,78.46161972140956,13.48893880639146,1.0030482839118264,3,-0.5100021362304688,-2.345001220703125,-3.5150022506713867,-3.625001907348633,3.079998016357422,2,0.06040437819219502,-1.133336724183947,37.4900016784668,1.0350818487238254,37.02999877929688,7.190481380563124,37.209999084472656,0.06040437819219502
6424,2010-03-18,38.02999877929688,38.06999969482422,37.34000015258789,37.43999862670898,959300.0,0.011974372706664793,1.1790966595876724,2.809485749577827,76.89649547892827,73.3193718597467,-1.031361713132668,-1.6430527563553525,-3.144487114799084,-4.201036369298222,27.54333833681751,0.7299995422363281,1.3644527149014323,1.4354986190795955,-0.33957405808051533,3.2105712962397064,0.5479622804995401,2.323034957659651,-1.8818387139770323,97.35092980191389,30.14942480036369,0.8875363385800557,3,-0.7949981689453196,-2.7949981689453196,-3.9649991989135813,-4.074998855590827,2.4600028991699148,3,0.036024264805599726,-1.9743439263672384,37.58000183105469,-1.133336724183947,37.4900016784668,1.0350818487238254,37.02999877929688,0.036024264805599726
6425,2010-03-19,38.61000061035156,38.93000030517578,37.63000106811523,38.15999984741211,3963400.0,0.015251166175961783,1.3853193671103277,0.7627129602689501,83.88058069901149,74.15749874765474,-1.4450928261576976,-1.9870569402880065,-3.6687819642747,-4.741277931505465,29.515685582570473,1.299999237060554,1.3304565173426681,1.8010004043579073,0.15077690444805825,3.4512239042677564,0.9758886544029863,2.6261121543128283,-2.3441301123298075,84.54107526564671,12.680238624844563,0.825111749954923,3,-0.9449996948242188,-2.9650001525878906,-4.545001029968262,-4.655000686645508,0.9599990844726562,4,0.01864804996947056,1.1790966595876724,38.02999877929688,-1.9743439263672384,37.58000183105469,-1.133336724183947,37.4900016784668,0.01864804996947056
6426,2010-03-22,38.36999893188477,38.59000015258789,38.150001525878906,38.18999862670898,2101200.0,-0.00621604959007549,-2.384676330770585,0.40000000000003155,78.49153468864996,74.46910386976833,-1.0156022500762987,-1.524351154944064,-3.3679436535014773,-4.458516140960391,31.20766350303721,0.45999908447265625,1.2636710978131447,1.3699987411499066,-0.04714370309120852,2.7871411853910217,0.6614275190293526,2.0785699632704606,-1.890998049290694,71.13392939658955,-2.5761817173020205,0.7085712221205575,3,-0.6499996185302805,-2.724998474121101,-4.307499885559089,-4.414999008178718,1.4000015258788991,0,0.02423769432015699,1.3853193671103277,38.61000061035156,1.1790966595876724,38.02999877929688,-1.9743439263672384,37.58000183105469,0.02423769432015699
6427,2010-03-23,38.41999816894531,38.47999954223633,37.81999969482422,38.349998474121094,1583700.0,0.0013030815338124224,5.947277545775779,0.38888653414145197,83.38184184039491,74.65930366379244,-0.8754870733404658,-1.5340777844113944,-3.3668766144550872,-4.463114312013317,30.273209867345034,0.6599998474121094,1.1606962234108877,1.3444980621337876,-0.20698203318458752,2.895978157452163,0.5687580144746036,2.1202381097929717,-1.744917332544695,69.09080820644647,-6.341312119609924,0.775740047659187,3,-0.6749973297119141,-2.299997329711914,-4.39749813079834,-4.464998245239258,2.2600021362304688,1,0.05049460004853268,-2.384676330770585,38.36999893188477,1.3853193671103277,38.61000061035156,1.1790966595876724,38.02999877929688,0.05049460004853268
6428,2010-03-24,37.83000183105469,38.400001525878906,37.68999862670898,38.400001525878906,1642300.0,-0.015356490526007294,1.4912395765014772,-8.142888283378747,69.79167184068092,73.41253022832721,-0.18239223489208456,-0.8921620840425675,-2.7361302227387228,-3.828770746656403,29.20883092696326,0.7299995422363352,1.1267594355799488,0.6925016403198256,-0.876296910869037,2.2613001915086883,-0.0918976352746057,1.476900915914257,-0.9745274371520551,30.817712669352147,-45.85550100576123,0.7843992755944328,3,-0.08500099182128906,-1.4950008392333984,-3.9975013732910156,-3.555002212524414,2.8799972534179688,2,0.07824475128739716,5.947277545775779,38.41999816894531,-2.384676330770585,38.36999893188477,1.3853193671103277,38.61000061035156,0.07824475128739716
6429,2010-03-25,37.20000076293945,37.900001525878906,37.11999893188477,37.88999938964844,1963600.0,-0.016653477071684075,1.197181433783016,1.2105245546171246,57.38093832453082,70.99189490775126,0.48970039944639154,-0.22734968048563786,-2.062188238683504,-3.1686529654307165,28.975442699478954,0.7800025939941335,1.0800004208244829,0.033000564575196734,-1.5160981718877125,1.582099301038106,-0.7415488036562579,0.8075499328066513,-0.17856429613497227,4.4199873124526,-68.4062137604474,0.7745493682314547,3,0.6949996948242188,-0.8649997711181641,-3.3350000381469727,-2.9250011444091797,4.959999084472656,3,0.09301072616965333,1.4912395765014772,37.83000183105469,5.947277545775779,38.41999816894531,-2.384676330770585,38.36999893188477,0.09301072616965333
6430,2010-03-26,36.66999816894531,37.15999984741211,36.43000030517578,37.040000915527344,2779400.0,-0.014247381266780934,1.3934387272681792,0.5362369318715826,52.05182054943163,70.93976554295719,1.044934466668849,0.33561139285117747,-1.5038135636121268,-2.5943847080712956,28.385384457922914,0.7700004577636719,0.9461044425890321,-0.5070018768310547,-2.039650856875447,1.0256471032133376,-1.2733263668532544,0.259322613191145,2.2600021362304688,11.111012996462573,-60.578549905869025,0.7663244900221963,3,1.0100021362304688,-0.3249988555908203,-2.804997444152832,-2.394998550415039,4.350002288818359,4,0.10417244887556398,1.197181433783016,37.20000076293945,1.4912395765014772,37.83000183105469,5.947277545775779,38.41999816894531,0.10417244887556398
6431,2010-03-29,37.02000045776367,37.290000915527344,36.790000915527344,36.90999984741211,1227600.0,0.00954464974898106,-1.8571553133514986,-0.2972967400045364,54.1322437810239,69.41477675672175,0.7748483484936273,0.0412816042252615,-1.8175678774309176,-2.9171165735548428,27.794861117249393,0.6200027465820312,0.8113602707185663,-0.1909996032714858,-1.6748616542320818,1.2928624476891102,-0.9329306287517838,0.5509314222088122,1.8599998474121122,28.780505959303675,-40.414102170010004,0.7419310254802973,3,0.6599998474121094,-0.4349994659423828,-3.1324996948242188,-2.7450008392333984,3.6199989318847656,0,0.06888166411477648,1.3934387272681792,36.66999816894531,1.197181433783016,37.20000076293945,1.4912395765014772,37.83000183105469,0.06888166411477648
6432,2010-03-30,37.02000045776367,37.18999862670898,36.72000122070313,37.13000106811523,911800.0,0.0,3.087009885225366,-0.9999999999999354,49.659878068190466,67.29633391898248,0.7835680189240932,0.10079272582665055,-1.77283551551362,-2.87408120265421,27.138069292140088,0.46999740600584516,0.6939252423130284,-0.22549953460693217,-1.654174986449469,1.2031759172356047,-0.9398372605282006,0.48883819131433626,1.8109998474121127,29.949227766331543,-36.29601574465127,0.7143377259212674,3,0.6599998474121094,0.14500045776367188,-3.047499656677246,-2.7450008392333984,2.0099983215332102,1,0.07428416979998387,-1.8571553133514986,37.02000045776367,1.3934387272681792,36.66999816894531,1.197181433783016,37.20000076293945,0.07428416979998387
6433,2010-03-31,36.91999816894531,37.099998474121094,36.58000183105469,36.91999816894531,1151500.0,-0.0027013043647163837,1.8888653414148264,-0.0,46.04651616674988,63.868558439851554,0.8717802438886153,0.27722780906685784,-1.6280181676321632,-2.715540318887342,26.712987509026654,0.5199966430664062,0.7454980687986961,-0.3650016784667969,-1.704734421876978,0.9747310649433842,-1.0348680501718874,0.3048646932382937,1.862982136230471,33.33316033133343,-28.15878653537108,0.6698663717050901,3,0.7600021362304688,0.24500274658203125,-1.68499755859375,-1.8149986267089844,1.7100028991699148,2,0.1018418830636112,3.087009885225366,37.02000045776367,-1.8571553133514986,37.02000045776367,1.3934387272681792,36.66999816894531,0.1018418830636112
6434,2010-04-01,36.650001525878906,37.13000106811523,36.2599983215332,37.02999877929688,1355300.0,-0.007313018863947529,2.000000000000049,-100.0,43.8053425966248,59.415754206253034,1.034194925825851,0.6050222425494169,-1.3121961177293713,-2.388459828228079,26.187452013602464,0.8700027465820241,0.7089974572846529,-0.6519983291625948,-1.9475387773730262,0.6435421190478365,-1.2997685532678105,-0.004228105057379139,2.08591917929688,37.86429341244181,-20.478516900049,0.6477702241052165,4,0.7749977111816406,0.5149993896484375,-1.4150009155273438,-1.5350017547607422,4.509998321533203,3,0.1107775549675476,1.8888653414148264,36.91999816894531,3.087009885225366,37.02000045776367,-1.8571553133514986,37.02000045776367,0.1107775549675476
6435,2010-04-05,36.959999084472656,37.18000030517578,36.40999984741211,36.790000915527344,1633500.0,0.008458323211115282,1.524589138754784,-0.4473668359869011,49.247315356407384,56.16639650267052,0.5202396450433682,0.3425136434764937,-1.6040591712519472,-2.640588113016719,25.47767064022211,0.7700004577636719,0.6662826161488269,-0.3610006332397475,-1.6226605662609686,0.9006592997814735,-0.991830599750358,0.269829333270863,1.676884725357425,67.9610679644012,9.491852116827339,0.6308299665106107,4,0.4099998474121094,0.4850006103515625,-1.7249984741210938,-1.7949981689453125,4.340000152587891,0,0.14069266482000642,2.000000000000049,36.650001525878906,1.8888653414148264,36.91999816894531,3.087009885225366,37.02000045776367,0.14069266482000642
6436,2010-04-06,36.63999938964844,36.97999954223633,36.599998474121094,36.81999969482422,1627100.0,-0.00865800061555344,-1.9230611226855248,-1.0588367291984562,40.57646779201684,51.41024383062852,0.6359038634478722,0.7115987642004313,-1.2441239624538483,-2.2751694125374016,24.639002433768127,0.3800010681152344,0.5391440461916019,-0.6890003204345732,-1.9300679966436007,0.5520673557744544,-1.309534158539087,-0.06846648233005936,1.90180900064977,40.86031649671475,-13.36097935584663,0.6205338381045146,4,0.6900005340576172,0.8050003051757812,-1.1674985885620117,-1.404998779296875,5.75,1,0.11954151585910444,1.524589138754784,36.959999084472656,2.000000000000049,36.650001525878906,1.8888653414148264,36.91999816894531,0.11954151585910444
6437,2010-04-07,36.52999877929688,36.70000076293945,36.2400016784668,36.61999893188477,1777700.0,-0.003002200114190834,2.67993652440627,0.5,38.41055921961212,47.92345353939865,0.5024523858904288,0.858528266074444,-1.097543965884448,-2.117533245325397,23.864865408697796,0.45999908447265625,0.3071139864977681,-0.7945009231567326,-2.046993009313873,0.45799116300040765,-1.4207469662352992,-0.16825488007816602,1.9205372082507282,30.850800478867708,-19.46550949999585,0.6262460430785698,4,0.5400028228759695,0.9150009155273366,-0.949997901916511,-1.2949981689453196,5.2800025939941335,2,0.11251028600309909,-1.9230611226855248,36.63999938964844,1.524589138754784,36.959999084472656,2.000000000000049,36.650001525878906,0.11251028600309909
6438,2010-04-08,36.709999084472656,36.7599983215332,36.0099983215332,36.5099983215332,2538600.0,0.004927465403524511,4.0000127156898895,-2.2222269317170347,34.50705360452871,45.381910792731745,0.16413241950139223,0.6869713539926607,-1.234250561768711,-2.2603430566074962,22.663883929465666,0.75,0.09315694218699377,-0.5975006103515597,-1.8746667596853612,0.6796655389822419,-1.236083685018464,0.04108246431534468,1.607904844530104,59.829023602176655,14.823546003310526,0.6385830746669015,4,-0.05999946594238281,0.7350006103515625,-1.1299982070922852,-1.4749984741210938,4.280002593994141,3,0.06319803194453155,2.67993652440627,36.52999877929688,-1.9230611226855248,36.63999938964844,1.524589138754784,36.959999084472656,0.06319803194453155
6439,2010-04-09,37.20000076293945,37.22000122070313,36.5,36.61000061035156,1507500.0,0.013347907673308956,1.2857142857142567,2.949989509622537,33.09353505174526,43.275434626322145,-0.3641651108106174,0.2026334662681748,-1.6795301085861922,-2.702103471320811,21.153344357821304,0.7200012207031321,-0.14622926682036308,-0.10449905395508097,-1.3824166179143944,1.1734185100042325,-0.7434578359347341,0.5344597280245722,0.9332707174657457,98.34707356673282,55.93251125046292,0.6389587819796563,4,-0.5500011444091797,0.24499893188476562,-1.6150007247924805,-1.9650001525878906,3.729999542236328,4,0.03844086763031496,4.0000127156898895,36.709999084472656,2.67993652440627,36.52999877929688,-1.9230611226855248,36.63999938964844,0.03844086763031496
6440,2010-04-12,36.97999954223633,37.310001373291016,36.95000076293945,37.18000030517578,774100.0,-0.005914011187932555,-1.7692533415496574,-0.33898425629586526,33.253025559381314,40.955521490584076,-0.1067965761975529,0.4263809864800052,-1.4032235734337632,-2.430818385898718,20.2418489717228,0.3600006103515625,-0.31473523775911616,-0.31300029754638814,-1.5986148936924494,0.9726142985996731,-0.9558075956194187,0.32980700052664247,0.9834100854591128,74.61530335575196,34.35330092829404,0.642807298073031,4,-0.31999969482421875,0.48999977111816406,-1.274998664855957,-1.7449989318847656,3.2900009155273438,0,0.11303408212327404,1.2857142857142567,37.20000076293945,4.0000127156898895,36.709999084472656,2.67993652440627,36.52999877929688,0.11303408212327404
6441,2010-04-13,37.150001525878906,37.209999084472656,36.63999938964844,36.97999954223633,994800.0,0.004597133200296977,2.9310716775627785,-0.8500066756947491,35.12885980867566,39.34096390619355,-0.28655270645142394,0.2801960666311558,-1.5073363022973538,-2.5596833189155035,19.338982597296404,0.5699996948242188,-0.38487266543516796,-0.148998451232913,-1.43055853288228,1.132561630416454,-0.7897784920576001,0.4917815895917741,0.6571351973235551,87.69234832212402,48.96705792517198,0.6407800408246841,4,-0.4900016784667969,0.31999778747558594,-1.1550006866455078,-1.9150009155273438,2.5999984741210938,1,0.1117092204771708,-1.7692533415496574,36.97999954223633,1.2857142857142567,37.20000076293945,4.0000127156898895,36.709999084472656,0.1117092204771708
6442,2010-04-14,38.27999877929688,38.36000061035156,36.95000076293945,37.099998474121094,2417300.0,0.030417152274699433,1.104471153572425,6.941097273645279,54.677717909389614,40.29998632204241,-1.3622817567190353,-0.8301439165525792,-2.568560811697246,-3.646185499090059,18.498166455304542,1.4099998474121094,-0.360781064444879,0.9414989471435646,-0.41155252678051824,2.2945504210676475,0.2649732101815232,1.618024684105606,-2.270000457763679,96.5956700793297,54.52087811014402,0.6765257369620418,4,-1.0949993133544993,-0.8099994659423899,-2.5499982833862376,-3.0449981689453196,-0.270000457763679,2,0.10736679052807041,2.9310716775627785,37.150001525878906,-1.7692533415496574,36.97999954223633,1.2857142857142567,37.20000076293945,0.10736679052807041
6443,2010-04-15,39.849998474121094,39.93999862670898,38.34000015258789,38.43000030517578,4850400.0,0.04101357745270673,1.0000000000000089,1.2033879675427464,73.04344307049097,43.548664152471986,-2.7635719876136804,-2.341406660796153,-4.061087181971459,-5.159127291281806,17.899056929363987,1.6599998474120952,-0.33129264527005375,2.397998809814453,0.6395477954076085,4.156449824221298,1.5187733026110308,3.2772243170178754,-3.793000106811526,97.38371545008475,48.457847261594154,0.8792255072034237,4,-1.875,-1.875,-4.179997444152832,-4.614997863769531,-1.5499992370605469,3,0.049184516291581826,1.104471153572425,38.27999877929688,2.9310716775627785,37.150001525878906,-1.7692533415496574,36.97999954223633,0.049184516291581826
6444,2010-04-16,39.400001525878906,40.0,39.11999893188477,39.81999969482422,3394800.0,-0.011292270149882655,1.2564165264681535,-0.2957737398050741,74.07411145109253,46.30719705188144,-2.1036901317102448,-1.879893112488233,-3.5104911703459294,-4.643890922174869,17.091625819829247,0.8800010681152273,-0.2780216083682703,1.8795017242431626,-0.0700998683799341,3.8291033168662594,0.9047009279316143,2.854302520554711,-3.187683148193365,82.14290579970118,27.25914540575141,0.9748007963115497,4,-1.3950023651123047,-1.3950023651123047,-3.4625015258789062,-4.165000915527344,-1.9300003051757741,4,0.04035533225915078,1.0000000000000089,39.849998474121094,1.104471153572425,38.27999877929688,2.9310716775627785,37.150001525878906,0.04035533225915078
6445,2010-04-19,39.33000183105469,39.7599983215332,39.060001373291016,39.38999938964844,2935800.0,-0.001776641931809042,-1.3333290947700367,0.1428519527702089,71.42860176014104,49.73521193722857,-1.8574856901614751,-1.8479314301854757,-3.3209007249590172,-4.506161136735045,15.50905206934116,0.6999969482421875,-0.19024396127212384,1.7735019683837905,-0.2843896840089357,3.8313936207765167,0.7445561421874274,2.8024477945801536,-2.8904225560302805,80.05958192742085,20.970345694279743,1.0289458261963615,4,-1.325002670288086,-1.325002670288086,-3.3925018310546875,-4.095001220703125,-2.0600013732910156,0,0.040681372988336406,1.2564165264681535,39.400001525878906,1.0000000000000089,39.849998474121094,1.104471153572425,38.27999877929688,0.040681372988336406
6446,2010-04-20,39.29999923706055,39.56999969482422,38.91999816894531,39.47999954223633,2004100.0,-0.0007628424255614608,2.6111134658585176,3.0001271617497456,71.03320617671491,53.35995048801777,-1.576240294843494,-1.8389680258947863,-3.1566175414027953,-4.4162182311334846,13.76492614701888,0.6500015258789062,-0.056348651102901215,1.6969993591308565,-0.47704005639308633,3.8710387746547994,0.6099796513688887,2.7840190668928244,-2.646794718537606,77.04914957244112,13.68425823373287,1.087019707761971,4,-1.2950000762939453,-1.2950000762939453,-3.3374996185302734,-4.064998626708984,-1.9899978637695312,1,0.024681965382543858,-1.3333290947700367,39.33000183105469,1.2564165264681535,39.400001525878906,1.0000000000000089,39.849998474121094,0.024681965382543858
6447,2010-04-21,40.36000061035156,40.47999954223633,39.0,39.04999923706055,2996300.0,0.026972045645522913,-1.0992903580134352,-7.277773068282965,76.95927838811637,58.076864352860845,-2.275070096291387,-2.894584071387186,-4.064995797055239,-5.4063134687341545,12.76760805332445,1.4799995422363281,0.06514016119148636,2.6600006103515597,0.18078123347991237,5.139219987223207,1.4203909219157396,3.8996102987873797,-3.505988362939995,94.39257167711253,26.1040718773547,1.2396096884358234,4,-1.8700008392333984,-2.115001678466797,-4.392500877380371,-5.125,-1.8500022888183594,2,-0.015113989126033567,2.6111134658585176,39.29999923706055,-1.3333290947700367,39.33000183105469,1.2564165264681535,39.400001525878906,-0.015113989126033567
6448,2010-04-22,40.790000915527344,40.900001525878906,39.63000106811523,40.2400016784668,1765300.0,0.01065412038337521,2.298700526626094,0.41984630571708953,81.65136704965295,63.472179019295034,-2.308189873563194,-3.258524824545681,-4.351369163797983,-5.763676501496263,12.045270949125825,1.270000457763679,0.28948772143785106,2.9420009613037124,0.1028336680182349,5.78116825458919,1.5224173146609772,4.3615846079464475,-3.645909684529798,94.44442303764984,21.3859673455639,1.419583646642737,4,-2.020000457763672,-2.335000991821289,-4.77500057220459,-5.555000305175781,-2.549999237060547,3,-0.06815402136791548,-1.0992903580134352,40.36000061035156,2.6111134658585176,39.29999923706055,-1.3333290947700367,39.33000183105469,-0.06815402136791548
6449,2010-04-23,40.65999984741211,40.81999969482422,40.20000076293945,40.63000106811523,2095100.0,-0.0031870817650740957,2.542866485013624,0.054543310745683235,79.08803607405552,68.56495796536994,-1.8280082830857296,-3.010361361967327,-4.06468483341142,-5.554190804077152,12.22384742327623,0.6199989318847656,0.5577287684575083,2.6389999389648438,-0.44501650001976856,5.723016377949456,1.0969917194725411,4.181008158457146,-3.140317586926429,87.87872365840407,13.589908132684158,1.542008219492305,4,-1.8899993896484375,-2.2049999237060547,-4.507499694824219,-5.424999237060547,-3.259998321533203,4,-0.05804231724564968,2.298700526626094,40.790000915527344,-1.0992903580134352,40.36000061035156,2.6111134658585176,39.29999923706055,-0.05804231724564968
6450,2010-04-26,40.4900016784668,40.83000183105469,40.43999862670898,40.650001525878906,1034100.0,-0.004180968263238549,-1.9999559852696276,-5.333545269581646,80.99839365077422,73.66157283671423,-1.237938612816194,-2.6767424886054556,-3.731912711942641,-5.302175207185655,13.400382717118353,0.39000320434571023,0.8538868526810006,2.278001594543454,-0.9246006477207729,5.480603836807681,0.6767004734113442,3.879302715675564,-2.6322874914417937,79.2929721065185,0.7436338869197385,1.6013011211321122,4,-1.5650005340576172,-2.035001754760742,-4.255001068115234,-5.255001068115234,-1.8200035095214844,0,-0.07458632582299318,2.542866485013624,40.65999984741211,2.298700526626094,40.790000915527344,-1.0992903580134352,40.36000061035156,-0.07458632582299318
6451,2010-04-27,39.56999969482422,40.68999862670898,39.45000076293945,40.31999969482422,2109500.0,-0.022721707718077244,-1.5050515948551424,4.687504470352621,71.65241499533757,75.54765029070843,0.06866063420573454,-1.63998884525396,-2.6538921402002984,-4.308345342019763,13.9560544794336,1.2399978637695241,1.123447829096186,1.2304996490478501,-1.9753277869368304,4.436327085032531,-0.3724140689444937,2.833413367040194,-1.4080567739138274,29.999959845324188,-52.3281583772997,1.6029137179923412,4,0.05000114440917969,-1.114999771118164,-2.914999008178711,-3.924999237060547,-0.720001220703125,1,-0.058124823219581345,-1.9999559852696276,40.4900016784668,2.542866485013624,40.65999984741211,2.298700526626094,40.790000915527344,-0.058124823219581345
6452,2010-04-28,39.77000045776367,40.0099983215332,39.400001525878906,39.68000030517578,1344000.0,0.005054353411218626,1.140355104034908,-0.12000020345052083,71.7329496964229,75.40203991581198,0.11425915814113807,-1.7111337769681114,-2.724142080283478,-4.4412279884500165,14.615582299429391,0.6099967956542969,1.4397977121500531,1.2930004119873075,-1.9104333583733464,4.496434182347961,-0.3087164731930159,2.894717297167631,-1.3342516763564305,24.666595458984375,-58.0080042217331,1.6017168851803254,4,0.1399993896484375,-1.3150005340576172,-3.08750057220459,-4.125,-2.6300010681152344,2,-0.06185564637056551,-1.5050515948551424,39.56999969482422,-1.9999559852696276,40.4900016784668,2.542866485013624,40.65999984741211,-0.06185564637056551
6453,2010-04-29,40.68000030517578,41.22000122070313,39.88000106811523,40.0,1997200.0,0.02288156492174398,-1.9130496077488124,7.555546136565931,73.32438465019598,75.31873693793462,-0.7438468928307032,-2.4506464936143857,-3.4998458996685997,-5.274623926048633,15.85590437139144,1.4500007629394602,1.7891913322178397,2.015000152587888,-1.2445289422483938,5.274529247424169,0.385235605169747,3.6447647000060286,-1.9978262493213705,70.32961505086935,-9.934456988676217,1.6297645474181404,4,-0.6100006103515625,-2.065000534057617,-3.747499465942383,-5.034999847412109,-4.729999542236328,3,-0.05334321453695967,1.140355104034908,39.77000045776367,-1.5050515948551424,39.56999969482422,-1.9999559852696276,40.4900016784668,-0.05334321453695967
6454,2010-04-30,40.709999084472656,41.58000183105469,40.38000106811523,40.88000106811523,2516700.0,0.0007374331138600976,-1.8915750141327654,-0.25000280492319077,75.6533652501565,75.78815510349187,-0.6352880643242429,-2.2776618673283764,-3.38437168905088,-5.23648727625428,17.69836062752087,1.2000007629394602,1.9750300899122095,1.8419990539550781,-1.3947679905665993,5.0787660984767555,0.22361553169424297,3.4603825762159133,-1.7232857688363978,60.09162271599408,-20.024160949768188,1.6183835222608378,4,-0.45999908447265625,-1.914999008178711,-3.6699981689453125,-5.064998626708984,-4.3400001525878835,4,-0.06067299094948764,-1.9130496077488124,40.68000030517578,1.140355104034908,39.77000045776367,-1.5050515948551424,39.56999969482422,-0.06067299094948764
6455,2010-05-03,42.15999984741211,42.36000061035156,40.5099983215332,40.5099983215332,3486000.0,0.03561780387002034,-1.2424249430107874,-9.705778076966634,79.29823841280025,76.70649201861247,-1.8345610377589026,-3.4974322651653154,-4.681301433058266,-6.603161668500455,19.744950138924615,1.8500022888183594,1.954969653331169,3.0319997787475614,-0.3895706229364606,6.4535701804315835,1.3212145779055504,4.7427849795895725,-2.8102261396172707,93.24321537838973,13.50394564939704,1.7107852008420101,5,-1.4799995422363281,-2.9750003814697266,-5.044999122619629,-6.5149993896484375,-6.079998016357422,0,-0.11290318640324626,-1.8915750141327654,40.709999084472656,-1.9130496077488124,40.68000030517578,1.140355104034908,39.77000045776367,-0.11290318640324626
6456,2010-05-04,41.02000045776367,41.93000030517578,40.63999938964844,41.849998474121094,2002100.0,-0.027039833818178094,1.6060580372452538,-0.5030286356343258,66.00468013367478,75.48931443478563,-0.4748578767556353,-2.1212258384705294,-3.4057366312644604,-5.385140008252357,21.902139890599972,1.5200004577636719,1.942385784816885,1.6730003356933594,-1.636928322806824,4.982928994193543,0.018036006443267638,3.327964664943451,-1.188590445559754,54.729710572642944,-21.93229864878863,1.6549643292500922,5,-0.1399993896484375,-1.835000991821289,-4.007500648498535,-5.375,-3.520000457763672,1,-0.05728918241329728,-1.2424249430107874,42.15999984741211,-1.8915750141327654,40.709999084472656,-1.9130496077488124,40.68000030517578,-0.05728918241329728
6457,2010-05-05,40.63999938964844,41.790000915527344,40.540000915527344,41.790000915527344,2492300.0,-0.00926379970440283,1.173910159022908,1.3855473184452545,55.35957002114905,72.56800365384075,-0.05695114424197811,-1.4941311603838017,-2.967872244958812,-4.926937569201179,23.850078423640863,1.25,1.9594639383308845,1.0874992370605483,-1.9880743758698642,4.163072849990961,-0.450287569404658,2.6252860435257546,-0.40401488174089906,30.645099266747565,-41.60311966597456,1.5377868064652078,5,0.24000167846679688,-1.4549999237060547,-3.5074987411499023,-4.994998931884766,-2.729999542236328,2,-0.044045298779784914,1.6060580372452538,41.02000045776367,-1.2424249430107874,42.15999984741211,-1.8915750141327654,40.709999084472656,-0.044045298779784914
6458,2010-05-06,39.02999877929688,41.099998474121094,37.61000061035156,40.72999954223633,4375600.0,-0.03961615734575141,1.860655596742497,1.4782595715603024,47.831169586197376,69.09501848852318,1.4272266001077156,0.31472587439327526,-1.3072075229865163,-3.2439505996341964,24.429443856934867,3.4899978637695312,1.9481208871164029,-0.6385013580322223,-3.423992051430382,2.1469893353659373,-2.031246704731302,0.7542439886668575,3.3300018310546804,29.894698293585677,-39.40403182066515,1.3927453466990811,5,0.9550018310546804,0.1550006866455007,-1.6074981689453196,-3.3849983215332102,-1.2199974060058665,3,-0.04842427488496304,1.173910159022908,40.63999938964844,1.6060580372452538,41.02000045776367,-1.2424249430107874,42.15999984741211,-0.04842427488496304
6459,2010-05-07,38.63000106811523,39.68000030517578,38.5,39.02999877929688,4366000.0,-0.010248468452267234,-2.575759327225963,0.23529266568682283,46.049659066984034,65.21182575699093,1.6863213495874376,0.8720595627074275,-0.8607938974853724,-2.7771820122278896,25.74110142113338,1.1800003051757812,1.7727280843656317,-1.109999084472662,-3.694886276393511,1.4748881074481872,-2.40244268043309,0.1824445114877662,3.6349995422363364,21.4736938476561,-44.54448671864207,1.2924435959604252,5,1.3549995422363352,0.5549983978271555,-1.2075004577636648,-2.9850006103515554,0.36999893188477273,4,-0.06937613852120283,1.860655596742497,39.02999877929688,1.173910159022908,40.63999938964844,1.6060580372452538,41.02000045776367,-0.06937613852120283
6460,2010-05-10,41.15999984741211,41.18000030517578,39.38999938964844,39.599998474121094,2938100.0,0.06549310663584507,1.237497943642697,-3.9000257493537434,58.18662196486448,63.71562653138282,-0.8254482485421377,-1.4005337295292009,-3.3095076707222404,-5.243382470093906,27.41630469685088,2.549999237060554,1.5729896892007744,1.2109996795654325,-1.09519217636187,3.517191535492735,0.05790375160178485,2.36409560752908,1.0119007629394545,82.1759140704059,16.82797739551873,1.153095927963651,5,-1.1749992370605469,-1.9750003814697266,-3.864999771118164,-5.5149993896484375,-2.259998321533203,0,-0.11637514415171946,-2.575759327225963,38.63000106811523,1.860655596742497,39.02999877929688,1.173910159022908,40.63999938964844,-0.11637514415171946
6461,2010-05-11,41.29999923706055,42.0,40.75,40.84000015258789,1808600.0,0.003401345728071936,-2.906253725293851,0.29487094841604616,54.501909723935,61.80106653443971,-0.775826524388556,-1.2792735250403524,-3.3607283642549675,-5.324987634354088,29.1492749354259,1.25,1.4059478716067915,1.1434991836547823,-0.8242756857842721,3.1112740530938368,0.1596117489352551,2.1273866183743095,0.78066337329102,84.0546501079238,21.45614226280712,0.9838874347195282,5,-1.3149986267089844,-2.114999771118164,-3.8924999237060547,-5.654998779296875,-2.6100006103515696,1,-0.12639219134226265,1.237497943642697,41.15999984741211,-2.575759327225963,38.63000106811523,1.860655596742497,39.02999877929688,-0.12639219134226265
6462,2010-05-12,42.38999938964844,42.38999938964844,41.2400016784668,41.33000183105469,1651400.0,0.02639225599814976,1.169811999769678,2.3043471049707263,57.20720132462803,60.01026838715438,-1.6260977611060525,-2.1561206110142166,-4.347131174225709,-6.357486302896213,30.22748899779063,1.1499977111816406,1.2647267538813196,2.0279993057250962,0.02719356265208006,4.028805048798112,1.0275964341885881,3.0284021772616043,-4.779998779296875,100.0,39.71836451593511,1.0004028715365076,5,-2.3899993896484375,-3.190000534057617,-5.002499580383301,-6.744998931884766,-3.7700004577636648,2,-0.1153573828746638,-2.906253725293851,41.29999923706055,1.237497943642697,41.15999984741211,-2.575759327225963,38.63000106811523,-0.1153573828746638
6463,2010-05-13,41.810001373291016,42.29999923706055,41.599998474121094,42.099998474121094,1655100.0,-0.013682425683144928,1.0289917569203721,-0.2735828007139978,54.97836355697707,57.71304597680112,-0.9710708713732501,-1.4985886444651797,-3.6616918812748054,-5.721658000702718,29.92797531988558,0.7900009155273438,1.232191205596827,1.3500011444091768,-0.7354266783913204,3.435428967209674,0.30728723300892824,2.3927150558094255,-4.104400787353512,85.09002294702572,27.130221370294947,1.0427139114002486,5,-1.8100013732910156,-2.6100025177001953,-4.5525007247924805,-6.165000915527344,-3.2900009155273438,3,-0.09327915325949498,1.169811999769678,42.38999938964844,-2.906253725293851,41.29999923706055,1.237497943642697,41.15999984741211,-0.09327915325949498
6464,2010-05-14,40.9900016784668,41.72999954223633,40.66999816894531,41.63000106811523,1963000.0,-0.019612524943566467,1.5238237965485921,2.2069165099117103,52.049180840459314,54.68537291320769,-0.11977110401812041,-0.5832669313659622,-2.7494082428806337,-4.85082782343035,29.256709760574743,1.1400032043457031,1.1704576651021554,0.4505014419555664,-1.5854229171738083,2.486425801084941,-0.5674607376091245,1.4684636215202573,-3.190713116455072,53.33340962727865,-1.848250231086773,1.0179621795646885,5,-0.9900016784667969,-1.5450019836425781,-3.942502021789551,-5.345001220703125,-3.7600021362304688,4,-0.07757990180435448,1.0289917569203721,41.810001373291016,1.169811999769678,42.38999938964844,-2.906253725293851,41.29999923706055,-0.07757990180435448
6465,2010-05-17,40.93000030517578,41.68999862670898,40.11000061035156,41.02000045776367,1777900.0,-0.0014638050947564096,1.2097928587624998,0.14062537252938667,55.996477290770166,53.57335037510717,-0.28227814557274655,-0.41871966039580855,-2.6046217056691887,-4.746535065789104,28.47032767395462,1.5799980163574148,1.0130888466889587,0.3105001449584961,-1.6496447012695796,2.270644991186572,-0.6695722781555418,1.290572568072534,-3.038897526611322,35.96491815127625,-21.476651518669314,0.9800724231140373,5,-0.9300003051757812,-1.4150009155273438,-3.882500648498535,-5.284999847412109,-3.900001525878899,0,-0.047153684113990235,1.5238237965485921,40.9900016784668,1.0289917569203721,41.810001373291016,1.169811999769678,42.38999938964844,-0.047153684113990235
6466,2010-05-18,40.27000045776367,41.5099983215332,40.040000915527344,41.0,1649100.0,-0.01612508777158861,-1.4705867267615746,8.111092273131861,52.118644889693776,53.21324758272324,0.29071827036877096,0.3348438863185592,-1.862533997918078,-4.04786743713575,27.838213646794163,1.4699974060058594,0.8154872774497406,-0.39799976348876953,-2.2665381381672773,1.4705386111897383,-1.3322689508280234,0.5362694238504844,-2.288919746977534,9.787220918190112,-49.66035128206187,0.9342691873392545,5,-0.2700004577636719,-0.7550010681152344,-3.205000877380371,-4.625,-3.8100013732910156,1,-0.034020335642202415,1.2097928587624998,40.93000030517578,1.5238237965485921,40.9900016784668,1.0289917569203721,41.810001373291016,-0.034020335642202415
6467,2010-05-19,39.75,40.63000106811523,39.15999984741211,40.16999816894531,2478100.0,-0.012912849561773965,1.1940251769274255,0.5753403182400125,45.92462476538434,53.00140926929957,0.750074129852969,0.8504020148398084,-1.2693089459882998,-3.4926287577268127,26.36605058210069,1.470001220703118,0.39892105621351703,-0.8875001907348619,-2.7966788503183224,1.0216784688485987,-1.8420895205265921,0.06708913905686842,-1.680740915636619,18.789817429039328,-37.65858163779008,0.9545893297917302,5,0.6949996948242188,-0.07999992370605469,-2.685000419616699,-4.104999542236328,-3.1399993896484375,2,-0.02666670121486847,-1.4705867267615746,40.27000045776367,1.2097928587624998,40.93000030517578,1.5238237965485921,40.9900016784668,-0.02666670121486847
6468,2010-05-20,38.0099983215332,39.38999938964844,37.599998474121094,38.790000915527344,3080700.0,-0.04377362713124022,-1.237497943642697,1.8571571298819256,39.7103621084229,52.29704294057056,2.6040127278187555,2.499610507384247,0.5113457717149998,-1.728426538239141,24.90059031992847,2.1500015258789062,0.14201338080506787,-2.488501739501956,-4.727282604308172,-0.24972087469573978,-3.607892171905064,-1.3691113070988479,4.380001068115234,9.927354512748753,-44.15750186244145,1.1193904324031088,5,1.9850006103515625,1.9850006103515625,-0.6824989318847656,-2.3649978637695312,-1.7699966430664062,3,0.016048425079934647,1.1940251769274255,39.75,-1.4705867267615746,40.27000045776367,1.2097928587624998,40.93000030517578,0.016048425079934647
6469,2010-05-21,38.29999923706055,38.45000076293945,37.22999954223633,37.2400016784668,3032600.0,0.0076295955888809885,-1.259257689427655,-1.358966709541113,33.862872467260914,49.59440410750349,2.528139113735719,2.1331042698374603,0.2594359750872002,-1.9922948828970561,23.434726256465666,1.220001220703125,0.025651996020961576,-2.080500793457034,-4.522954581671719,0.36195299475765097,-3.30172768756438,-0.859273899349688,3.9942001342773423,23.991029472391375,-24.10202733298962,1.2212268941073436,5,1.510000228881836,1.510000228881836,-0.3250007629394531,-2.1499996185302805,-3.3800010681152415,4,0.005744157312939091,-1.237497943642697,38.0099983215332,1.1940251769274255,39.75,-1.4705867267615746,40.27000045776367,0.005744157312939091
6470,2010-05-24,37.47000122070313,38.43000030517578,37.41999816894531,38.08000183105469,2512400.0,-0.021670966916215395,-1.8450495368678945,-0.575473599355092,34.76394877892011,47.401297335835174,3.106329283074217,2.872526780886446,1.1202776886933066,-1.1402463347434093,21.88242059053616,1.0100021362304688,0.07817510532213134,-2.7594987869262653,-5.525438238397072,0.006440664544541619,-4.142468512661672,-1.3765290611908583,4.6216301574706975,5.60751745135385,-39.92569203199953,1.382969725735404,5,2.3399982452392507,2.3399982452392507,0.5349979400634695,-1.2900009155273509,-2.960002899169936,0,-0.006405168685561624,-1.259257689427655,38.29999923706055,-1.237497943642697,38.0099983215332,1.1940251769274255,39.75,-0.006405168685561624
6471,2010-05-25,37.27000045776367,37.27999877929688,36.209999084472656,36.86000061035156,3046400.0,-0.005337623603517638,3.9767833855269665,-0.6721302248793134,35.30950438523995,44.96821989812538,2.988869055189042,3.047636392138614,1.3552368883997588,-0.9202518688712118,22.032182173533354,1.2600021362304759,0.1830092574872353,-2.8444995880126953,-5.901801359604704,0.21280218357931346,-4.3731504738087,-1.315848702216691,4.6271656469726565,23.981920759625027,-22.466478089106843,1.5286508857960026,5,1.9849987030029297,2.029998779296875,0.7349987030029297,-1.0900001525878906,-2.740001678466797,1,-0.00643954052908513,-1.8450495368678945,37.47000122070313,-1.259257689427655,38.29999923706055,-1.237497943642697,38.0099983215332,-0.00643954052908513
6472,2010-05-26,37.310001373291016,38.20000076293945,37.2599983215332,37.45000076293945,1845800.0,0.0010732738136849385,-6.833174391251828,-0.34146205305222416,41.31314240576441,43.449861992435096,2.405448584391621,2.9659550951130598,1.3365504538406228,-0.9294448879487192,21.97532443199246,0.94000244140625,-0.06605609438162219,-2.6814987182617216,-5.9851697272838535,0.6221722907604104,-4.333334222772791,-1.029663213750652,4.245934710229491,34.59126362434593,-13.374762826815214,1.6518355045110673,5,1.6599979400634766,1.9899978637695312,0.6949977874755859,-1.1300010681152344,-3.3400001525878906,2,-0.022782156460247394,3.9767833855269665,37.27000045776367,-1.8450495368678945,37.47000122070313,-1.259257689427655,38.29999923706055,-0.022782156460247394
6473,2010-05-27,38.5099983215332,38.5099983215332,37.72000122070313,38.18999862670898,2417200.0,0.03216287601375489,3.9374865889420914,-2.2857220708447374,49.43923934201804,43.15986849260828,0.7689857451007214,1.6812500789890379,0.16935009655453825,-2.096293086209812,20.836867011168923,1.1999969482421875,-0.26129828814434575,-1.3730016708374038,-4.7236660092151865,1.977662667540379,-3.048333840026295,0.3023304983514876,2.7251815420444316,100.0,46.67183243575737,1.6753321691888927,5,0.4400005340576172,0.7900009155273438,-0.14249897003173828,-2.089998245239258,-4.479999542236328,3,-0.04933777704475362,-6.833174391251828,37.310001373291016,3.9767833855269665,37.27000045776367,-1.8450495368678945,37.47000122070313,-0.04933777704475362
6474,2010-05-28,38.2400016784668,38.5099983215332,37.650001525878906,38.36999893188477,2369200.0,-0.0070110790660677935,3.1951469137870077,-0.40624180435354057,32.70142201515574,40.571529017540016,0.6793085391111191,1.8516477692806745,0.45517517454223366,-1.7982132593971727,19.401727889956984,0.8599967956542969,-0.6136663905372686,-1.519498443603517,-4.923474176930732,1.8844772897236979,-3.2214863102671245,0.18248942306009042,2.6936673383645413,88.26101162487913,36.98811190396047,1.7019878666636086,5,0.6199970245361328,1.05999755859375,0.3724985122680664,-1.6100006103515625,-3.480003356933601,4,-0.052301252934468745,3.9374865889420914,38.5099983215332,-6.833174391251828,37.310001373291016,3.9767833855269665,37.27000045776367,-0.052301252934468745
6475,2010-06-01,37.400001525878906,38.52999877929688,37.38999938964844,38.040000915527344,1679300.0,-0.02196653022274575,-2.4545244370463064,4.9231762427369805,28.665210069303143,37.965591815274394,1.0794339049030626,2.4419568222153245,1.2828711816608234,-0.9216363198640636,17.45315207614079,1.1399993896484446,-0.9507648764925989,-2.1214986801147475,-5.484155736048329,1.2411583758188343,-3.8028272080815384,-0.44017015214795663,3.250247295010908,51.293215428479186,3.994852740496256,1.6813285279667904,6,1.019998550415039,1.8999977111816406,1.212498664855957,-0.7700004577636719,-2.0300025939941335,1,-0.06631024748000514,3.1951469137870077,38.2400016784668,3.9374865889420914,38.5099983215332,-6.833174391251828,37.310001373291016,-0.06631024748000514
6476,2010-06-02,38.66999816894531,38.66999816894531,37.15999984741211,37.47000122070313,1915100.0,0.03395712810834062,1.5166702694454688,-1.874997019764908,30.04289491564272,36.2009551653031,-0.493262820779222,1.0402090038124214,0.02281133542463465,-2.1439467860829566,15.45218588566167,1.5099983215332031,-1.1855261073483234,-0.734001922607419,-4.039941519496118,2.57193767428128,-2.386971721051765,0.9189678758369269,1.7138356677594757,100.0,56.91560749971315,1.6529697984443492,6,-0.8699989318847656,0.6300010681152344,0.020002365112304688,-2.039997100830078,-2.759998321533203,2,-0.10757693417096892,-2.4545244370463064,37.400001525878906,3.1951469137870077,38.2400016784668,3.9374865889420914,38.5099983215332,-0.10757693417096892
6477,2010-06-03,38.849998474121094,39.0,38.29999923706055,38.599998474121094,1415600.0,0.004654779252623031,1.5454431960049937,0.20833386315374663,33.40804499634994,35.50069770840611,-0.9100561697922984,0.7580985807769736,-0.14656754988283183,-2.2804782852177325,13.386906486820644,0.7000007629394531,-1.490705993727147,-0.4645015716552763,-3.7261734806826823,2.7971703373721297,-2.0953375261689757,1.1663343828584232,1.2834052774497664,91.84774383480703,51.84292503625119,1.6308359545137021,6,-1.2449989318847656,0.4500007629394531,0.1875019073486328,-2.2199974060058594,-2.75,3,-0.11119690770906654,1.5166702694454688,38.66999816894531,-2.4545244370463064,37.400001525878906,3.1951469137870077,38.2400016784668,-0.11119690770906654
6478,2010-06-04,37.13999938964844,38.18999862670898,37.0099983215332,38.18999862670898,1790800.0,-0.044015422178503516,1.247621262048111,-4.199996948242159,30.377141977212133,35.11339432062291,0.7415358446113345,2.4445784951840466,1.5734218617538858,-0.5387480431307097,14.81376864970063,1.8400001525878906,-1.761898704587054,-2.080000686645505,-5.482841591053592,1.3228402177625824,-3.781421138849545,-0.3785802344414648,2.758000081896533,6.532711480695539,-30.47307796689519,1.7014204522040428,6,0.4650001525878906,2.1599998474121094,2.0425004959106445,-0.5099983215332031,0.020000457763671875,4,-0.08535267154120751,1.5454431960049937,38.849998474121094,1.5166702694454688,38.66999816894531,-2.4545244370463064,37.400001525878906,-0.08535267154120751
6479,2010-06-07,35.95000076293945,37.18000030517578,35.93000030517578,37.08000183105469,1503100.0,-0.03204088977558406,-1.1367485140638194,1.0761922754140838,27.23947147918669,34.277341287319196,1.746829010727346,3.6085140521211088,2.7800988312460007,0.6811742306453468,16.520968415887356,1.25,-1.9604464810467874,-3.1359992980957045,-6.834860464121498,0.5628618679300885,-4.985429881108601,-1.286568715082808,3.7267186853811793,0.6514807736753556,-34.97877402980058,1.8494305830128965,6,1.5149993896484375,3.2099990844726562,3.3924989700317383,1.3150005340576172,3.6899986267089844,0,-0.053407564475544955,1.247621262048111,37.13999938964844,1.5454431960049937,38.849998474121094,1.5166702694454688,38.66999816894531,-0.053407564475544955
6480,2010-06-08,36.36999893188477,36.5099983215332,35.5,36.02999877929688,1558200.0,0.011682841725508153,2.2580647146048527,-0.300884806378978,31.7756756120813,33.884693645857126,1.2900487290057754,2.9631854812406786,2.3990894736076953,0.2887362856870297,17.25500049908597,1.0099983215332031,-1.923241473482065,-2.4765010833740178,-6.229828245335241,1.2768260785872059,-4.35316466435463,-0.5998375023934059,3.006982984984269,24.857112339564935,-13.462047265268367,1.8766635809806123,6,0.8800010681152273,2.575000762939446,3.1525011062622,1.2900028228759695,3.0800018310546804,1,-0.04426727131245867,-1.1367485140638194,35.95000076293945,1.247621262048111,37.13999938964844,1.5454431960049937,38.849998474121094,-0.04426727131245867
6481,2010-06-09,36.08000183105469,37.22999954223633,35.880001068115234,36.68999862670898,2027700.0,-0.007973525140135496,-1.6732687477574453,-1.7941074173388925,32.47371972467104,32.902535570180085,1.5572547961205174,2.9956507049379724,2.714226112753799,0.6064838397654313,17.25352971011624,1.3499984741210938,-1.847366563237557,-2.505498313903807,-6.266430249175237,1.2554336213676223,-4.385964281539522,-0.6250323462680925,2.909281894127453,16.571480887276785,-23.217588183145146,1.8804659676357143,6,1.1699981689453125,2.8649978637695312,3.8524980545043945,1.9699993133544922,2.579998016357422,2,-0.019678571594716532,2.2580647146048527,36.36999893188477,-1.1367485140638194,35.95000076293945,1.247621262048111,37.13999938964844,-0.019678571594716532
6482,2010-06-10,37.5,37.5099983215332,36.290000915527344,36.70000076293945,1102700.0,0.03935693173172439,1.9756183794898514,-1.3114810483593742,47.487688654018385,32.68569660484678,0.18667286756746648,1.254859624733676,1.3363863077327167,-0.7733928461863897,16.923238899773075,1.4299964904785156,-1.6935811064511626,-0.8410001754760756,-4.171730590505355,2.4897302395532037,-2.5063653829907153,0.824365032038564,1.1403553526639243,74.3494803358639,29.511486883250143,1.6653652075146408,6,-0.25,1.4449996948242188,2.5325002670288086,0.5599994659423828,1.779998779296882,3,-0.042400004069010455,-1.6732687477574453,36.08000183105469,2.2580647146048527,36.36999893188477,-1.1367485140638194,35.95000076293945,-0.042400004069010455
6483,2010-06-11,37.90999984741211,37.95000076293945,36.95000076293945,36.97000122070313,1041400.0,0.010933329264323,-1.0408172798081752,1.174999403952975,48.1012653526057,34.39679030900789,-0.3546862385127838,0.5667585561307078,0.9774021383274629,-1.14032005467746,16.434865099974232,1.0,-1.5177644667396777,-0.23600025177002237,-3.141047604979917,2.6690471014398724,-1.6885239283749698,1.216523424834925,0.4163199699854232,98.36731007873844,48.79000681402905,1.4525236766049465,6,-0.6599998474121094,1.0349998474121094,2.122500419616699,0.3900012969970703,2.020000457763672,4,-0.04774469481868315,1.9756183794898514,37.5,-1.6732687477574453,36.08000183105469,2.2580647146048527,36.36999893188477,-0.04774469481868315
6484,2010-06-14,37.810001373291016,38.83000183105469,37.77000045776367,38.310001373291016,1033200.0,-0.0026377861916008216,-2.655165609955013,-0.5319156707181015,51.78197484134384,36.965319728123525,-0.35995043563909235,0.43880179202811576,1.1370102626923,-0.9957964554382457,16.54667926477868,1.0600013732910156,-1.4415457962876133,-0.17699871063232564,-2.756497056583825,2.402499635319174,-1.466747883608079,1.1127504623434277,-2.3100013732910156,69.36937246546154,13.642352663130993,1.28974917297575,6,-0.5600013732910156,1.1349983215332031,1.774998664855957,1.0699996948242188,1.4199981689453125,0,-0.017191258986255065,-1.0408172798081752,37.90999984741211,1.9756183794898514,37.5,-1.6732687477574453,36.08000183105469,-0.017191258986255065
6485,2010-06-15,39.0,39.02999877929688,37.97000122070313,38.13999938964844,1142700.0,0.0314731177859624,1.3043471049706907,-1.720001220703125,58.21463853952964,40.09551346411096,-1.4517929739615525,-0.9520113544269648,0.011684519261152104,-2.149865293926048,17.09509600037417,1.2199974060058665,-1.5258032400730457,1.1094999313354492,-1.128181157998391,3.3471810206692894,-0.009340613331474401,2.228340476002373,-3.4333999633789034,99.04765710811806,37.68144281294281,1.1188405446669214,6,-1.7350006103515625,-0.05500030517578125,0.5850000381469727,-0.11999893188476562,1.6599998474121094,1,0.016410240760216244,-2.655165609955013,37.810001373291016,-1.0408172798081752,37.90999984741211,1.9756183794898514,37.5,0.016410240760216244
6486,2010-06-16,38.900001525878906,39.290000915527344,38.650001525878906,38.77000045776367,875400.0,-0.0025640634390023953,-2.459466147041539,0.1511639254094143,57.5070989903458,42.7731861301105,-1.4703617093605459,-1.0117871295672103,0.18684342532172593,-2.0016993950137305,17.65901091747279,0.6399993896484375,-1.4207555318239358,1.0780014038085923,-0.9244973174024977,3.0805001250196824,0.07675204320304374,2.079250764414141,-3.1948655395507757,87.00002034505209,21.32795610512106,1.0012493606055455,6,-1.5050010681152344,0.0449981689453125,0.6849985122680664,-0.020000457763671875,2.479999542236321,2,0.014138797313276497,1.3043471049706907,39.0,-2.655165609955013,37.810001373291016,-1.0408172798081752,37.90999984741211,0.014138797313276497
6487,2010-06-17,38.68999862670898,39.09000015258789,38.13999938964844,38.9900016784668,965700.0,-0.0053985319005763754,2.8000030517578125,-2.3076968220899046,50.93750322859054,45.05767071359699,-1.4365054697239188,-0.9331096242725536,0.47466234068117785,-1.7456982073681573,18.632492024423325,0.9500007629394531,-1.1891417311392445,0.9209985733032156,-0.915907469008495,2.757904615614926,0.002545552147360297,1.8394515944590708,-2.769770744628893,74.35887821824275,12.490849665559942,0.9184530211558559,6,-1.2949981689453054,0.2550010681152415,0.8950014114379954,0.4700012207031321,3.6700019836425852,3,-0.0007753626353493859,-2.459466147041539,38.900001525878906,1.3043471049706907,39.0,-2.655165609955013,37.810001373291016,-0.0007753626353493859
6488,2010-06-18,38.61999893188477,38.959999084472656,38.41999816894531,38.790000915527344,1537900.0,-0.0018092452134614856,1.117657618573897,0.5666675143685098,52.02126493922857,47.81120332026832,-1.2678142845398739,-0.8591142827098608,0.6174662111724771,-1.6277242443773332,18.57977687380678,0.5400009155273438,-1.058745089771918,0.8204988479614315,-1.0531453342919619,2.694143030214825,-0.11632324316526166,1.7573209390881246,-2.4975846677978524,55.920935403643,-2.500801441444011,0.9368220911266951,6,-1.2249984741211009,0.2800006866455007,0.9800004959106374,0.5550003051757741,3.1100006103515554,4,0.01708958740719213,2.8000030517578125,38.68999862670898,-2.459466147041539,38.900001525878906,1.3043471049706907,39.0,0.01708958740719213
6489,2010-06-21,38.52000045776367,39.36000061035156,38.27000045776367,38.959999084472656,885500.0,-0.002589292513898611,-1.319152648986466,2.588197015595306,56.466518042977526,50.55463025703457,-0.8548167028199813,-0.7818759763386964,0.7748112988945479,-1.4824006854518146,18.173892410101296,1.0900001525878906,-0.9933418674700647,0.7095003128051758,-1.1790401059250613,2.598040731535413,-0.23476989655993918,1.6537705221702907,-2.2075309945903285,39.568307810527166,-18.939074635229957,0.9442702093651172,6,-0.8999996185302734,0.09499931335449219,1.0799989700317383,0.654998779296875,3.6899986267089844,0,0.036604356974453855,1.117657618573897,38.61999893188477,2.8000030517578125,38.68999862670898,-2.459466147041539,38.900001525878906,0.036604356974453855
6490,2010-06-22,37.22999954223633,38.88000106811523,37.13000106811523,38.56999969482422,1224200.0,-0.033489119942815226,-1.2727315513213777,3.0454643974926956,41.70506639032052,51.58033544210673,0.6369906608281823,0.5156609111593511,2.1154436496170774,-0.1475692997595459,18.038578944334354,1.75,-0.7727877345938055,-0.5685005187988281,-2.469161884559526,1.3321608469618695,-1.518831201679177,0.3818301640815207,-0.6737275872887238,4.484237428175356,-46.75977920900107,0.9503306828803477,6,0.595001220703125,1.364999771118164,2.4925003051757812,1.9449996948242188,4.760002136230469,1,0.0537201188447789,-1.319152648986466,38.52000045776367,1.117657618573897,38.61999893188477,2.8000030517578125,38.68999862670898,0.0537201188447789
6491,2010-06-23,37.02999877929688,37.63000106811523,36.79999923706055,37.209999084472656,1766400.0,-0.00537203237707673,-1.5937581956464504,0.13432857065586634,39.54021879727275,50.69728323580166,1.1017843916726875,0.7344131891074923,2.3593152213894726,0.09974750837907465,17.264581035206525,0.8300018310546804,-0.3799144591223893,-0.7565011978149343,-2.6741665590368626,1.161164163406994,-1.715333878425902,0.2023314827960334,-0.24942853191696202,8.9843522990247,-35.59002970939427,0.9588326806109652,6,1.0500011444091726,1.4750003814697195,2.7275009155273366,2.1450004577636648,5.610000610351555,2,0.09802865751496403,-1.2727315513213777,37.22999954223633,-1.319152648986466,38.52000045776367,1.117657618573897,38.61999893188477,0.09802865751496403
6492,2010-06-24,36.459999084472656,37.06999969482422,36.18999862670898,36.810001373291016,1598700.0,-0.015392916921804112,1.022993444851265,1.9444538634341462,45.50263749327634,50.40854680698728,1.6860522331158379,1.3043420660780143,2.9310380375366805,0.7084809065344686,17.40315094108615,0.8800010681152415,-0.07693265222790302,-1.2840007781982408,-3.2821193976644736,0.714117841267992,-2.2830600879313607,-0.2849414684651208,2.9000015258789062,8.517359268445219,-39.1807804048525,0.9990593097331165,6,1.3150005340576172,1.605001449584961,3.2975006103515625,2.739999771118164,6.5,3,0.13494246042748448,-1.5937581956464504,37.02999877929688,-1.2727315513213777,37.22999954223633,-1.319152648986466,38.52000045776367,0.13494246042748448
6493,2010-06-25,36.61000061035156,36.7599983215332,36.040000915527344,36.47000122070313,1558800.0,0.004114139595323918,2.2727540705033724,-0.39999564037447155,55.061354090301926,50.772922279093734,1.4888183370866273,1.0589942923116098,2.73392466455865,0.593049734746387,17.84245737408688,0.7199974060058594,0.25792053869212594,-1.038999366760251,-3.064259411561771,0.986260678041269,-2.0516293891610076,-0.026369344359494562,2.6865999603271504,17.168667084904598,-34.97358428913151,1.0126300224007587,6,1.0900001525878906,0.8349990844726562,3.4474992752075195,2.589998245239258,6.090000152587891,4,0.15706090970056352,1.022993444851265,36.459999084472656,-1.5937581956464504,37.02999877929688,-1.2727315513213777,37.22999954223633,0.15706090970056352
6494,2010-06-28,36.2400016784668,36.84000015258789,36.0099983215332,36.7400016784668,1208200.0,-0.010106498926966578,1.3714441416893732,-3.5714441416895544,48.99538344525869,49.74856060195252,1.8022145881000995,1.3401878620449779,3.066047951311347,1.0090711618122157,18.231439808222337,0.8300018310546875,0.29375851424967436,-1.3089982986450224,-3.4075674792590434,0.7895708819689986,-2.358282888952033,-0.2597137083380119,2.926334906005863,8.014046579136968,-45.61412753877425,1.049284590307012,6,1.444997787475586,1.1899986267089844,3.7549972534179688,2.9599971771240234,8.019996643066406,0,0.15149000026210246,2.2727540705033724,36.61000061035156,1.022993444851265,36.459999084472656,-1.5937581956464504,37.02999877929688,0.15149000026210246
6495,2010-06-29,34.919998168945305,35.91999816894531,34.650001525878906,35.7400016784668,1528800.0,-0.036423936213717534,1.1525430851940814,1.640007019042983,42.26664225260413,48.055176519981224,2.774360378497498,2.598074024905813,4.334312990477507,2.376670620488156,18.757249380450418,1.5900001525878906,0.2556597880684137,-2.5050016403198327,-4.911173267134224,-0.09883001350544163,-3.708087453727032,-1.3019158269126336,4.056958119750988,9.060291427554446,-47.220619314567244,1.203085813407196,6,2.085002899169929,2.085002899169929,4.890001296997077,4.280000686645515,9.450000762939467,1,0.20876292376241934,1.3714441416893732,36.2400016784668,2.2727540705033724,36.61000061035156,1.022993444851265,36.459999084472656,0.20876292376241934
6496,2010-06-30,34.509998321533196,35.43000030517578,34.459999084472656,34.950000762939446,1382500.0,-0.011741118811876894,-2.592591022761083,0.5365860466414479,26.964553889197447,45.391515482270876,2.789496071809971,2.825291677037143,4.68771061956474,2.8385926696759824,19.195954142057666,0.970001220703125,0.15977259595091198,-2.7070014953613324,-5.365961594242883,-0.048041396479781895,-4.036481544802108,-1.3775214459205571,4.120801586137709,1.9156791328797798,-49.928321252749924,1.3294800494407735,6,2.4000015258789134,2.4000015258789134,5.300001144409187,4.690000534057624,9.380001068115241,2,0.21674887628917405,1.1525430851940814,34.919998168945305,1.3714441416893732,36.2400016784668,2.2727540705033724,36.61000061035156,0.21674887628917405
6497,2010-07-01,34.529998779296875,34.889999389648445,33.830001831054695,34.470001220703125,2023400.0,0.0005795554545477977,1.7179467115301355,-0.13635733111388543,22.29508360750164,42.088606445412324,2.3661713783380733,2.5982680155817945,4.5760010947796275,2.8722755353594067,20.0902686620498,1.05999755859375,-0.13127192648995845,-2.471001052856444,-5.269609614219583,0.32760750850669496,-3.8703053335380133,-1.0716967721748745,3.6837210460542025,23.25572553427952,-21.76553547987831,1.3993042806815692,7,2.06500244140625,2.06500244140625,4.747500419616699,4.670000076293945,9.490001678466797,3,0.23486825650321386,-2.592591022761083,34.509998321533196,1.1525430851940814,34.919998168945305,1.3714441416893732,36.2400016784668,0.23486825650321386
6498,2010-07-02,33.970001220703125,34.639999389648445,33.720001220703125,34.36999893188477,1486200.0,-0.016217711508565325,-1.044445574728006,-6.666899796541319,20.731712281171113,38.118072471878286,2.4554137948518857,3.065784880590904,5.022029207588382,3.4752614882572743,20.22799154029097,0.9199981689453196,-0.4504384530682941,-2.8724987030029325,-5.979983189641224,0.23498578363535927,-4.426240946322082,-1.318756459683783,3.71767244533239,8.012823255967497,-32.52701137132869,1.5537422433191475,7,2.3299999237060547,2.5699996948242188,5.1649980545043945,5.229997634887695,8.779998779296875,4,0.26464520284710935,1.7179467115301355,34.529998779296875,-2.592591022761083,34.509998321533196,1.1525430851940814,34.919998168945305,0.26464520284710935
6499,2010-07-06,34.029998779296875,34.610000610351555,33.650001525878906,34.259998321533196,1461700.0,0.0017661924179497301,1.0645050144588855,0.5750021457794622,4.235718771822235,33.954811625378476,1.8903173286428725,3.0088349047960037,4.8506005411756306,3.464785816799022,19.80392663227795,0.9599990844726491,-0.6963362191783773,-2.716501045227048,-6.050456236075732,0.617454145621636,-4.38347864065139,-1.049523449802706,3.102200744392107,16.739991866448428,-15.721571067545632,1.6669775954243407,7,1.6100025177001953,2.4750022888183594,5.095000267028809,5.170000076293945,7.000000000000007,1,0.25477526578452947,-1.044445574728006,33.970001220703125,1.7179467115301355,34.529998779296875,-2.592591022761083,34.509998321533196,0.25477526578452947
6500,2010-07-07,34.759998321533196,34.81999969482422,33.97999954223633,34.029998779296875,1605700.0,0.021451647617467318,-1.0241015906866011,-3.1739173701757095,15.841565460756769,31.321627921321138,0.8639563085707351,2.268332311574227,4.0208354690846235,2.791450865165473,19.05377170274895,0.8400001525878906,-0.9617363205192007,-1.9060014724731502,-5.354030717991044,1.5420277730447438,-3.630016095232101,-0.18198684971419965,1.8150495225061718,62.35941330773015,35.276568918078866,1.7240146227589477,7,0.6000022888183665,1.7450027465820384,4.320000648498542,4.440000534057624,6.1599998474121165,2,0.273302659917418,1.0645050144588855,34.029998779296875,-1.044445574728006,33.970001220703125,1.7179467115301355,34.529998779296875,0.273302659917418
6501,2010-07-08,35.36999893188477,35.36999893188477,34.669998168945305,34.669998168945305,1344100.0,0.01754892519582474,1.0,0.9589057560160192,24.303404293011468,28.966157565736154,-0.007015998732235573,1.6890091405786123,3.3457595915189913,2.243514640457441,18.726757672761952,0.7000007629394673,-1.2817869068406722,-1.260500717163076,-4.748323786868106,2.227322352541954,-3.004412252015591,0.48341081768943894,0.7370415012489246,100.0,75.63809168077795,1.7439115348525165,7,-0.12499809265137429,1.1350021362304616,3.4900007247924734,3.8299999237060476,5.3400001525878835,3,0.2544529338927073,-1.0241015906866011,34.759998321533196,1.0645050144588855,34.029998779296875,-1.044445574728006,33.970001220703125,0.2544529338927073
6502,2010-07-09,35.90999984741211,35.959999084472656,35.310001373291016,35.41999816894531,1340200.0,0.015267201917853246,1.20338150195584,0.7000016348684606,30.447337913905656,26.231266879469906,-0.7076565173001157,1.0791082489585904,2.7391689467407048,1.7525827854785945,18.413036677590387,0.6499977111816406,-1.3564156180632168,-0.6409997940063477,-4.117840630653163,2.8358410426404674,-2.379420212329755,1.09742062431706,-2.259998321533203,97.83552857558064,74.26559987682386,1.7384204183234062,7,-0.6649990081787109,0.595001220703125,2.6399993896484375,3.289999008178711,5.180000305175781,4,0.22222221041895707,1.0,35.36999893188477,-1.0241015906866011,34.759998321533196,1.0645050144588855,34.029998779296875,0.22222221041895707
6503,2010-07-12,36.099998474121094,36.13999938964844,35.709999084472656,35.900001525878906,1280300.0,0.005290967070908481,2.071444141689373,0.40815563911530467,32.763519758989446,24.427726469884433,-1.0924943100296005,0.7869010088963719,2.4540789521763173,1.6089450733934,18.41670001308949,0.43000030517578125,-1.4001428869424117,-0.36050109863280966,-3.782187992871634,3.061185795606015,-2.0713445457522255,1.3503423484866062,-2.403796997070316,98.39353615079864,73.67281233503827,1.7108434471194134,7,-1.2049980163574219,0.4050025939941406,2.3525009155273438,3.1000003814697266,6.240001678466797,0,0.21939064593922808,1.20338150195584,35.90999984741211,1.0,35.36999893188477,-1.0241015906866011,34.759998321533196,0.21939064593922808
6504,2010-07-13,37.15999984741211,37.36000061035156,36.40999984741211,36.40999984741211,1703800.0,0.02936292016884412,-1.5333353678385417,3.7500572213321126,49.48453839922066,25.229714930619604,-2.2442799597652794,-0.3418189018933191,1.308375843307303,0.6059309233430739,18.756488330844906,1.2600021362304688,-1.454502335786529,0.7320003509521484,-2.6478078384321577,4.111808540336455,-0.9579037437400046,2.4219044456443015,-3.3660464538574217,94.08281953440392,64.0427815111985,1.6899040946921537,7,-1.654998779296875,-0.654998779296875,1.2924995422363281,2.039999008178711,5.090000152587891,1,0.1504305752298647,2.071444141689373,36.099998474121094,1.20338150195584,35.90999984741211,1.0,35.36999893188477,0.1504305752298647
6505,2010-07-14,39.63999938964844,40.43999862670898,38.72000122070313,39.84000015258789,4547600.0,0.06673841637297628,1.4571431685472294,-0.2666676839192708,64.38809646179449,29.387886327574826,-4.452572683671129,-2.921183491761674,-1.2770196174744939,-1.8081493073226937,19.832760144428413,3.279998779296868,-1.5473458752114482,3.179999923706056,-0.31257921373390474,6.672579061146017,1.4337103549860757,4.9262894924260365,-5.632083163085937,86.13519629822348,51.22454492937946,1.7462895687199804,7,-2.594999313354492,-2.594999313354492,-1.3274993896484375,-0.4799995422363281,1.9000015258789062,2,0.035065575455367703,-1.5333353678385417,37.15999984741211,2.071444141689373,36.099998474121094,1.20338150195584,35.90999984741211,0.035065575455367703
6506,2010-07-15,39.45000076293945,39.75,38.650001525878906,39.68999862670898,1710300.0,-0.004793103673926935,5.111092273131861,1.1999847412691094,67.20369476973752,34.37773201226771,-3.8980659035016956,-2.833123321041832,-1.1600465351012943,-1.5563394128149426,21.16006082267101,1.0999984741210938,-1.5680921011212945,2.96250133514404,-0.6185126536907788,6.543515323978859,1.1719943407266342,4.753008329561446,-4.927517944365235,80.70178569569568,40.69888890296025,1.7905069944174086,7,-2.405000686645508,-2.405000686645508,-1.3525009155273438,-0.5050010681152344,2.200000762939453,3,0.037262290939847675,1.4571431685472294,39.63999938964844,-1.5333353678385417,37.15999984741211,2.071444141689373,36.099998474121094,0.037262290939847675
6507,2010-07-16,38.65999984741211,39.56999969482422,38.59000015258789,39.56999969482422,2411700.0,-0.02002537136246385,1.1538455089268123,3.791699780653067,60.98606469940545,38.850437836515965,-2.7497846133035466,-2.1560256267136566,-0.4415062276495689,-0.7461760068047312,22.16555283489874,0.9799995422363281,-1.435463082886173,2.1740003585815444,-1.403152316817014,5.751153033980103,0.3854240208822688,3.96257669628082,-3.664115764187109,62.3678868591329,18.67205476133595,1.7885763376992774,7,-1.614999771118164,-1.614999771118164,-0.5625,0.2849998474121094,2.270000457763672,4,0.05302636433398167,5.111092273131861,39.45000076293945,1.4571431685472294,39.63999938964844,-1.5333353678385417,37.15999984741211,0.05302636433398167
6508,2010-07-19,39.27999877929688,39.29999923706055,38.4900016784668,38.75,1235200.0,0.01603722023620957,1.8420982184684986,-0.5824163386445744,65.86637646291481,45.69828869108181,-2.835535823462301,-2.871254510435584,-1.075331616142293,-1.337093008359851,23.193589894852686,0.80999755859375,-1.1206816384821963,2.7609992980957117,-0.9099907998713803,6.431989396062804,0.9255042491121657,4.596494347079258,-3.8485855325931624,71.21587596077423,22.056161617379416,1.8354950489835453,7,-2.069999694824226,-2.234998703002937,-1.1824989318847727,-0.33499908447266336,0.9000015258788991,0,0.04607946612882774,1.1538455089268123,38.65999984741211,5.111092273131861,39.45000076293945,1.4571431685472294,39.63999938964844,0.04607946612882774
6509,2010-07-20,39.93000030517578,39.95000076293945,38.540000915527344,38.63000106811523,1570600.0,0.01654790086759106,1.1044771445570825,2.452834398571985,78.11450262062542,52.61750393106721,-2.861529770348298,-3.5944979988601062,-1.7189965010389017,-1.9542569815289141,24.770116410887113,1.4099998474121094,-0.734923578696538,3.340500831604004,-0.5404463169393097,7.2214479801473175,1.4000272573323471,5.280974405875661,-4.097900228071644,73.84619899057111,18.80393589980116,1.9404735742716563,7,-2.37500190734864,-2.885000228881836,-1.8325004577636719,-0.9850006103515625,0.220001220703125,1,0.06035561805642464,1.8420982184684986,39.27999877929688,1.1538455089268123,38.65999984741211,5.111092273131861,39.45000076293945,0.06035561805642464
6510,2010-07-21,39.22999954223633,39.84000015258789,38.650001525878906,39.7400016784668,1900200.0,-0.017530697660643857,2.352113130097463,-0.3923095657991627,75.6521890564592,58.32292446033919,-1.6324477822408596,-2.884889531586097,-1.1022244203584535,-1.222920371770897,25.593759135854743,1.279998779296875,-0.25594442563853903,2.5405000686645494,-1.509329464619782,6.590329601948881,0.5155853020223802,4.5654148353067185,-3.0292675811638006,50.684816972800675,-10.619997392036538,2.024914766642167,7,-1.3549995422363281,-2.184999465942383,-1.1324996948242188,-0.2849998474121094,0.8800010681152344,2,0.07698191417290845,1.1044771445570825,39.93000030517578,1.8420982184684986,39.27999877929688,1.1538455089268123,38.65999984741211,0.07698191417290845
6511,2010-07-22,40.65999984741211,41.0,39.5099983215332,39.77999877929688,1883000.0,0.03645170333576453,-1.0985909817458932,-1.7254850629048284,78.88785541681781,63.705204182884984,-2.4955858123751966,-4.246727430587029,-2.605065963718971,-2.610875574020241,26.46769145448362,1.7700004577636719,0.37223842314396194,3.7890003204345675,-0.6333211581529099,8.211321799022045,1.5778395811408288,6.000161059728306,-4.120126553088667,86.45416812947487,19.496324219531814,2.2111607392937387,7,-2.3050003051757812,-3.3349990844726562,-2.5550003051757812,-1.7150001525878906,-0.029998779296882105,3,0.021642918628078656,2.352113130097463,39.22999954223633,1.1044771445570825,39.93000030517578,1.8420982184684986,39.27999877929688,0.021642918628078656
6512,2010-07-23,41.38000106811523,41.5,40.38000106811523,40.54999923706055,1303400.0,0.01770785104291983,1.09345654452503,0.9431827541213847,84.40111203556415,69.44271443583773,-2.6351871466677608,-4.826703042710243,-3.4261831129710245,-3.284058424947183,27.083956656452372,1.1199989318847727,0.9657014773968484,4.263001441955559,-0.5895021341851816,9.1155050180963,1.8367496538851924,6.689253230025926,-4.394115103224131,96.01332229900883,20.7070836752318,2.426251788070369,7,-2.4250011444091726,-3.805000305175774,-3.210000991821282,-2.4350013732910085,-1.5499992370605398,4,0.006524902145827349,-1.0985909817458932,40.65999984741211,2.352113130097463,39.22999954223633,1.1044771445570825,39.93000030517578,0.006524902145827349
6513,2010-07-26,42.36000061035156,42.400001525878906,41.40999984741211,41.40999984741211,1555800.0,0.02368292694394003,-1.0842123861113007,1.144576707417971,85.62874290577406,73.4587371587881,-2.943346664256893,-5.643167954526689,-4.479297764567114,-4.207872196614318,27.786043135746034,1.020000457763679,1.5392366323819857,4.955500984191893,-0.4233297116962831,10.33433168008007,2.2660856362478086,7.644916332135978,-4.832420961247401,98.96370701548412,15.577993043443541,2.689415347944087,7,-1.914999008178711,-4.334999084472656,-4.190000534057617,-3.4150009155273438,-2.7600021362304688,0,-0.03375826922973013,1.09345654452503,41.38000106811523,-1.0985909817458932,40.65999984741211,2.352113130097463,39.22999954223633,-0.03375826922973013
6514,2010-07-27,41.72999954223633,42.790000915527344,41.54999923706055,42.43000030517578,1202000.0,-0.014872546247350127,-1.3396227773119376,-0.7368423166035569,80.06901999506296,75.20106199581792,-1.7845869245388215,-4.828332669254365,-3.904804862970728,-3.5276524660098687,28.669048267876402,1.2400016784667969,2.0700989064975417,4.051000022888182,-1.6294935358752767,9.731493581651637,1.2107532435064527,6.891246802269912,-3.5202808303837045,74.39609831969011,-11.168080656890595,2.840246779381728,7,-1.0899982452392578,-3.509998321533203,-3.5824995040893555,-2.7849998474121094,-0.7700004577636719,1,-0.037143523941133516,-1.0842123861113007,42.36000061035156,1.09345654452503,41.38000106811523,-1.0985909817458932,40.65999984741211,-0.037143523941133516
6515,2010-07-28,42.209999084472656,42.47999954223633,41.849998474121094,41.959999084472656,1415400.0,0.01150250533193753,-1.6808486461918057,-0.3571424678884584,79.84292505320101,76.60542091620277,-2.080478825334744,-4.990021903451307,-4.433945073717915,-3.958443479519346,28.77924220399524,0.75,2.630670875206505,4.166499519348143,-1.701050790407578,10.034049829103864,1.232724364470279,7.100274674226007,-3.267435220032077,82.31703133050256,-1.3624086457451625,2.933775154877862,7,-1.569997787475586,-3.9899978637695312,-4.092498779296875,-3.2649993896484375,-0.18000030517577414,2,-0.048803544261424525,-1.3396227773119376,41.72999954223633,-1.0842123861113007,42.36000061035156,1.09345654452503,41.38000106811523,-0.048803544261424525
6516,2010-07-29,41.9900016784668,42.63000106811523,41.790000915527344,42.29999923706055,1522000.0,-0.005211973721335306,-1.3662006640805293,-1.239990234375,77.28905818749135,78.41686463710121,-1.6341392325476107,-4.406850325463047,-4.245380876428165,-3.688420492849403,28.81619363943463,0.8400001525878835,3.006845932169341,3.5725019454956026,-2.300279551140747,9.445283442131952,0.6361111971774278,6.508892693813777,-2.431847885852335,66.80500880862733,-14.460685724473961,2.936390748318176,7,-1.3500003814697266,-3.770000457763672,-3.780001640319824,-3.045001983642578,1.1299972534179759,3,-0.04477258854408028,-1.6808486461918057,42.209999084472656,-1.3396227773119376,41.72999954223633,-1.0842123861113007,42.36000061035156,-0.04477258854408028
6517,2010-07-30,42.63999938964844,42.7599983215332,41.88999938964844,42.0,1765400.0,0.015479821033562047,-1.0232518940402051,-2.0645304193738925,78.18966282675682,79.7861186775281,-1.85530816673095,-4.656874964665299,-4.9031431170743005,-4.2863404398863025,28.543700894715784,0.8699989318847656,3.0730616115559783,3.816999626159671,-2.0455246388591917,9.679523891178533,0.8857374936502396,6.748261758669102,-2.5647500573679167,89.13033262475847,9.616816552240579,2.9312621325094304,7,-1.9749984741210938,-4.4199981689453125,-4.347499847412109,-3.6949996948242188,0.279998779296875,4,-0.04713879808406307,-1.3662006640805293,41.9900016784668,-1.6808486461918057,42.209999084472656,-1.3396227773119376,41.72999954223633,-0.04713879808406307
6518,2010-08-02,42.959999084472656,43.20000076293945,42.25,43.0,1941600.0,0.007504683381911681,3.3181613261201277,-0.06250149011754047,76.70350344569833,79.62934099142508,-1.78624663215367,-4.499526784919226,-5.171254967905924,-4.5587387630274065,28.27173420687305,0.9500007629394531,3.1522721460776992,3.6874994277954087,-1.98377299132121,9.358771846912028,0.8518632182370993,6.523135637353718,-2.450389498872646,85.45445718064077,7.4623167837942646,2.83563620955831,8,-2.0349979400634766,-4.534997940063477,-5.039999008178711,-4.0149993896484375,0.26000213623047586,0,-0.0728584106173612,-1.0232518940402051,42.63999938964844,-1.3662006640805293,41.9900016784668,-1.6808486461918057,42.209999084472656,-0.0728584106173612
6519,2010-08-03,42.70000076293945,42.900001525878906,41.86000061035156,42.7400016784668,1599600.0,-0.006052102585523023,4.777773068282965,1.0,67.7083503501002,78.74669224627408,-1.2203336072285467,-3.748897931209598,-4.870669217285553,-4.255520775453434,27.77853975980049,1.0999984741210938,3.364803409457231,2.9940010070800795,-2.303094984031418,8.291096998191577,0.3454530115243344,5.642549002635825,-1.7061207654183406,64.53900325466759,-11.909910082323421,2.6485479955557483,8,-1.345001220703125,-4.274999618530273,-5.127500534057617,-3.7550010681152344,0.279998779296875,1,-0.07259958392106025,3.3181613261201277,42.959999084472656,-1.0232518940402051,42.63999938964844,-1.3662006640805293,41.9900016784668,-0.07259958392106025
6520,2010-08-04,44.2599983215332,44.33000183105469,42.61999893188477,42.70000076293945,2375700.0,0.03653390001687584,1.0117626995417803,-38.99904634751097,74.02597501581519,78.20648331282935,-2.22586469761918,-4.807152623561706,-6.3443578034374895,-5.7619902384663675,27.746168659956222,1.7100028991699148,3.5350337275050734,4.078998565673828,-1.0518123060837183,9.209809437431375,1.513593129795055,6.644404001552601,-2.869016586236789,97.24395731145039,20.451759347114702,2.5654054358787715,8,-1.9049968719482422,-5.269996643066406,-6.702498435974121,-5.314998626708984,-0.6099967956542969,2,-0.07455940718947207,4.777773068282965,42.70000076293945,3.3181613261201277,42.959999084472656,-1.0232518940402051,42.63999938964844,-0.07455940718947207
6521,2010-08-05,44.36999893188477,44.36999893188477,43.66999816894531,43.97999954223633,2222300.0,0.002485327937711501,2.5897531202315265,0.25000000000000455,80.60022847311436,77.78416291700157,-1.960417136642704,-4.435747612298179,-6.3585441117857116,-5.814405585612917,28.373639571770827,0.7000007629394602,3.560765765360337,3.738999176025395,-1.189901227165869,8.667899579216659,1.274548974429763,6.203449377621027,-2.5099983215332102,100.0,20.49990477673299,2.4644502015956333,8,-1.4799995422363352,-5.359998703002937,-7.364997863769538,-5.849998474121101,0.18000030517577414,3,-0.052738341422549406,1.0117626995417803,44.2599983215332,4.777773068282965,42.70000076293945,3.3181613261201277,42.959999084472656,-0.052738341422549406
6522,2010-08-06,43.88999938964844,44.290000915527344,43.34000015258789,43.68000030517578,2044400.0,-0.010818110295048977,-1.1348346391893978,0.538460033647629,75.08162792609025,76.61226125259226,-1.2146668326656282,-3.507062221896817,-5.787621967174957,-5.286372271831546,29.547697852236006,1.029998779296882,3.6691063823241095,2.859999656677246,-1.7408240675000783,7.4608233808545705,0.5595877945885803,5.160411518765912,-1.5279991149902301,80.87649947338882,0.31493597468315215,2.3004118620886627,8,-0.9300003051757812,-4.879999160766602,-6.979999542236328,-5.465000152587891,0.40000152587890625,4,-0.017543870322888844,2.5897531202315265,44.36999893188477,1.0117626995417803,44.2599983215332,4.777773068282965,42.70000076293945,-0.017543870322888844
6523,2010-08-09,44.02000045776367,44.209999084472656,43.810001373291016,44.040000915527344,1138300.0,0.002961974707748505,1.222229286539297,-0.09524069028156222,73.58709813106107,75.8920477121476,-1.211875686139912,-3.1761360156140555,-5.862000588984685,-5.368533016018347,30.978479216243628,0.3999977111816406,3.6071322967676664,2.5940006256103487,-1.5620316502503329,6.75003290147103,0.5159844876800079,4.6720167635406895,-1.2564004516601486,86.05582835978522,4.452943839465561,2.0780161379303395,8,-0.9400005340576172,-5.010000228881836,-7.424999237060547,-5.909999847412109,0.529998779296875,0,-0.024988693261686623,-1.1348346391893978,43.88999938964844,2.5897531202315265,44.36999893188477,1.0117626995417803,44.2599983215332,-0.024988693261686623
6524,2010-08-10,42.75,43.790000915527344,42.5,43.59000015258789,3421800.0,-0.02885053258875392,1.0806438215831589,41.99904634751097,69.04763379212937,74.69257090536188,0.24365001124721175,-1.5450918203379018,-4.54128425636781,-4.064776708812175,33.14773736647014,1.5200004577636719,3.3885060075473845,1.0445001602172823,-2.627203468741854,4.716203789176419,-0.7913516542622858,2.8803519746968504,1.6199989318847727,13.36899159338155,-69.1645924179402,1.8358518144795692,8,0.3299999237060547,-3.739999771118164,-6.329998970031738,-4.694999694824219,1.2400016784667969,1,0.010994180601242798,1.222229286539297,44.02000045776367,-1.1348346391893978,43.88999938964844,2.5897531202315265,44.36999893188477,0.010994180601242798
6525,2010-08-11,41.02999877929688,42.15999984741211,40.88000106811523,42.060001373291016,2760400.0,-0.040233946683113864,1.0812996027130997,1.22619334153795,51.94123361690736,71.87614595307477,1.9876927595924556,0.2997524735249826,-2.7624282151535837,-2.329939641301344,33.329020264537014,1.8699989318847727,2.989792271797107,-0.7450010299682575,-4.302945157451298,2.8129430975147827,-2.5239730937097775,1.0339710337732626,3.3026001739501964,4.297931317918985,-74.5283773133739,1.7789720637415192,8,1.595001220703118,-1.8549995422363352,-4.95749759674073,-3.0099983215332102,3.170001983642571,2,0.047526220349862314,1.0806438215831589,42.75,1.222229286539297,44.02000045776367,-1.1348346391893978,43.88999938964844,0.047526220349862314
6526,2010-08-12,40.91999816894531,41.08000183105469,40.2400016784668,40.2400016784668,1397000.0,-0.002680980102955144,-1.47060143500676,-0.660189104807622,47.42150678071426,68.45746194795892,2.1567578071142464,0.5539284341017776,-2.6345795936655776,-2.2017600733842926,33.40571160451083,0.8400001525878906,2.7070514143254982,-0.9285015106201158,-4.342018082588368,2.485015061348136,-2.635259796604238,0.7782567753640066,3.2744968688964917,16.790039964848262,-57.38938017770401,1.7067582859841255,8,1.3850021362304688,-1.3999996185302734,-4.987497329711914,-2.8999977111816406,4.05000305175782,3,0.06671562754383076,1.0812996027130997,41.02999877929688,1.0806438215831589,42.75,1.222229286539297,44.02000045776367,0.06671562754383076
6527,2010-08-13,40.709999084472656,41.02999877929688,40.40999984741211,40.63999938964844,1273000.0,-0.0051319426654331535,-1.339623999539383,0.10294125896879225,39.877283671398466,64.3656597508145,2.306778086839749,0.9753917275261657,-2.4146075540755447,-1.975416954664226,33.53922322179661,0.6199989318847727,2.380285203170729,-1.2410005569457994,-4.36196466812487,1.8799635542332709,-2.801482612535338,0.3194814986437393,3.2472263518066455,11.838733327503984,-56.759917243373636,1.5604820555895358,8,1.595001220703125,-0.8699989318847656,-4.83499813079834,-2.6899986267089844,4.569999694824226,4,0.09432572436614284,-1.47060143500676,40.91999816894531,1.0812996027130997,41.02999877929688,1.0806438215831589,42.75,0.09432572436614284
6528,2010-08-16,41.09000015258789,41.38000106811523,40.13000106811523,40.43000030517578,1341400.0,0.009334342339992086,1.016126303224976,9.428610354223434,45.949367822086245,61.947995025479614,1.8256038643702084,0.7778235126129829,-2.7248875851664422,-2.327277813722489,33.863282791668404,1.25,2.1148503378653913,-0.9514995574951186,-3.842875115626903,1.9398760006366658,-2.397187336561011,0.4941882215707736,2.644191858222662,26.229484275838207,-39.91589503254977,1.4456877790658917,8,1.1599998474121094,-1.0500011444091797,-5.214999198913574,-3.0699996948242188,3.8400001525878906,0,0.07787784743383397,-1.339623999539383,40.709999084472656,-1.47060143500676,40.91999816894531,1.0812996027130997,41.02999877929688,0.07787784743383397
6529,2010-08-17,42.34000015258789,42.5099983215332,41.36000061035156,41.40999984741211,1719200.0,0.030421026900903314,-1.2330079108767147,1.4090916972516834,50.74971829740314,59.36174427898939,0.58017957917248,-0.29762743652622703,-3.8508408603460254,-3.5315239099355864,34.08826001828742,1.4199981689453125,1.791586065624422,0.17800045013427734,-2.5384414079740907,2.8944423082426454,-1.1802204789199067,1.5362213791884614,1.1058565828070357,92.85721154924974,27.56949738323607,1.358220929054183,8,-0.09000015258789062,-1.9500007629394531,-6.6399993896484375,-4.319999694824219,1.720001220703125,1,0.05219648267614807,1.016126303224976,41.09000015258789,-1.339623999539383,40.709999084472656,-1.47060143500676,40.91999816894531,0.05219648267614807
6530,2010-08-18,42.25,42.599998474121094,41.599998474121094,42.15999984741211,1091500.0,-0.0021256531002253887,1.531654860376739,0.0967743258652797,51.52223893324233,56.13085655233694,0.3968058603516411,0.0318575144226827,-3.6488220856591482,-3.3873660671480224,34.345846581758444,1.0,1.4741154043806048,-0.06299972534179688,-2.402843027558319,2.2768435768747253,-1.232921376450058,1.1069219257664642,0.9305882820125504,85.83000640931594,19.87771057857151,1.1699216511082593,8,-0.03999900817871094,-0.8199996948242188,-6.244998931884766,-4.229999542236328,3.3499984741210938,2,0.0411834716796875,-1.2330079108767147,42.34000015258789,1.016126303224976,41.09000015258789,-1.339623999539383,40.709999084472656,0.0411834716796875
6531,2010-08-19,41.540000915527344,41.95000076293945,40.56999969482422,41.88000106811523,1954100.0,-0.016804712058524407,4.750009934116936,-3.7777730682828863,43.60465889946853,52.633415549378974,0.7410866406762935,0.855000709916709,-2.8233961455004817,-2.632376621546541,33.6643311393494,1.6800003051757812,1.3167083929915862,-0.8169988632202134,-3.05692438803716,1.4229266615967333,-1.9369616256286832,0.3029638991882564,1.3965403893734205,57.08507401601569,-5.6901726062131885,1.1199627624084718,8,0.6299991607666016,-0.1100006103515625,-4.495000839233398,-3.520000457763672,4.020000457763679,3,0.06403466029818561,1.531654860376739,42.25,-1.2330079108767147,42.34000015258789,1.016126303224976,41.09000015258789,0.06403466029818561
6532,2010-08-20,41.650001525878906,41.72999954223633,41.0099983215332,41.459999084472656,1217900.0,0.0026480647069615504,3.114310626702997,-0.5588304592220382,42.19310098991174,49.14519364480683,0.3128241505970877,0.8076749094496023,-2.8600896206758364,-2.696290471554299,32.69338772828918,0.720001220703125,0.9176574145664915,-0.7204982757568388,-2.9387806948262067,1.4977841433125292,-1.8296394852915228,0.3886429337778452,1.062016560079016,61.53854469918698,1.5646467358627305,1.109141209534685,8,0.3099994659423828,-0.220001220703125,-4.605001449584961,-3.6300010681152344,4.629997253417976,4,0.07971187450644801,4.750009934116936,41.540000915527344,1.531654860376739,42.25,-1.2330079108767147,42.34000015258789,0.07971187450644801
6533,2010-08-23,40.93000030517578,42.310001373291016,40.86999893188477,41.900001525878906,1126000.0,-0.017286943441184643,-1.6421966976741145,-5.105203983295856,40.00000000000001,45.91767877901467,0.6128631318253213,1.4915222200456668,-2.086853850294176,-1.9323246291695284,31.396144571115016,1.440002441406243,0.4034836075592523,-1.3689994812011719,-3.6789948675586714,0.9409959051563277,-2.5239971743799217,-0.2140017880224221,1.5754564193547225,17.734030878395647,-39.94138070501624,1.15499769317875,8,0.4349994659423828,0.5,-3.885000228881836,-2.9099998474121094,5.599998474121101,0,0.1062789748763091,3.114310626702997,41.650001525878906,4.750009934116936,41.540000915527344,1.531654860376739,42.25,0.1062789748763091
6534,2010-08-24,40.18000030517578,40.7400016784668,39.56999969482422,40.61999893188477,1728100.0,-0.01832396761319255,2.441161456083564,0.4536062608148571,24.626892935649835,42.882752036652725,1.0727858037988156,2.233983732426722,-1.2880130421297906,-1.137963806822782,29.636965576968965,1.3600006103515625,-0.061864694336733805,-2.041499519348143,-4.529053650807619,0.44605461211133246,-3.285276585077881,-0.7977224536184053,2.1354199668415035,20.13204145557827,-31.194095101178068,1.2437770657297391,8,0.904998779296875,1.2749996185302734,-3.0525007247924805,-2.1599998474121094,6.049999237060547,1,0.11821801801699161,-1.6421966976741145,40.93000030517578,3.114310626702997,41.650001525878906,4.750009934116936,41.540000915527344,0.11821801801699161
6535,2010-08-25,40.150001525878906,40.34000015258789,39.38000106811523,39.88999938964844,1664400.0,-0.0007466097329275057,2.000000000000022,-0.5909157902950235,23.492488259985876,40.223972201016245,1.0782155721384399,2.2153203129450105,-1.2468781332787842,-1.0682780639089344,27.83067007151006,0.9599990844726634,-0.5433298605849615,-1.9684984207153349,-4.623045258151123,0.6860484167204532,-3.295771839433229,-0.6412250019974408,2.1599998474121094,26.279876367367205,-18.109044506785754,1.327273418717893,8,0.8399982452392578,1.3599987030029297,-2.8500022888183594,-2.1300010681152344,5.979999542236321,2,0.09738479947234624,2.441161456083564,40.18000030517578,-1.6421966976741145,40.93000030517578,3.114310626702997,41.650001525878906,0.09738479947234624
6536,2010-08-26,40.11000061035156,40.77000045776367,39.9900016784668,40.22000122070313,1665900.0,-0.0009962867747729254,-3.4571553133514987,-0.4230757944775648,24.86704367217159,38.5561677566577,1.1077243068159461,2.221133365689411,-1.1927525565443062,-0.9833103955255496,25.742283971524472,0.779998779296875,-0.9292856739126165,-1.914499282836914,-4.717215161583091,0.8882165959092632,-3.315857222209999,-0.513141343463829,1.84840072631836,24.91465754958473,-14.245027084182311,1.4013579393730886,8,0.8799991607666016,1.7649993896484375,-2.65000057220459,-2.0900001525878906,5.489997863769531,3,0.13687354226448645,2.000000000000022,40.150001525878906,2.441161456083564,40.18000030517578,-1.6421966976741145,40.93000030517578,0.13687354226448645
6537,2010-08-27,40.63000106811523,40.810001373291016,39.79999923706055,40.27999877929688,1734600.0,0.012964359258310854,1.8450648227247572,-3.1818213344427226,28.57144235035392,36.625287148687434,0.6427777096802458,1.6262043021212733,-1.685524625539351,-1.453107415677792,23.529131968810333,1.0100021362304688,-0.994702562527813,-1.293998908996592,-4.147475462292498,1.5594776442993137,-2.720737185644545,0.13273936765136085,1.0189922363281312,42.66211159745954,9.044745370968684,1.4267382766479528,8,0.3599987030029368,1.2449989318847727,-2.7900009155273366,-2.6100006103515554,6.849998474121101,4,0.12133891645512795,-3.4571553133514987,40.11000061035156,2.000000000000022,40.150001525878906,2.441161456083564,40.18000030517578,0.12133891645512795
6538,2010-08-30,39.83000183105469,40.72000122070313,39.83000183105469,40.38000106811523,1074900.0,-0.019689865026568887,-2.236365906269316,-1.5714161153557344,30.376362830914587,34.36158098574427,1.3915909146634533,2.297481978207145,-0.8647750257090223,-0.6099211139707421,20.989727191447766,0.8899993896484446,-1.0226976000831272,-1.9374982833862333,-4.893233120717397,1.0182365539449307,-3.4153657020518153,-0.4596308647206513,1.5467124050292966,31.46857810524328,-4.515503145651891,1.4778674186655814,8,1.1599979400634766,2.0449981689453125,-1.5650014877319336,-1.8100013732910156,7.409999847412109,0,0.16193815344525686,1.8450648227247572,40.63000106811523,-3.4571553133514987,40.11000061035156,2.000000000000022,40.150001525878906,0.16193815344525686
6539,2010-08-31,39.599998474121094,40.150001525878906,39.209999084472656,39.63000106811523,1713200.0,-0.0057746258187280075,-1.3209897474297931,0.05455024656848944,37.98319995794212,32.85724332182202,1.3321400402562915,2.4067271992326553,-0.6130423946602406,-0.3454536367549821,18.969178548081505,0.94000244140625,-0.9675595203514646,-2.0125015258789034,-5.085156994181133,1.0601539424233266,-3.5488292600300184,-0.4761737917277884,1.5371101818066393,24.3749269844146,-14.97210709198471,1.536327734151116,8,1.1600017547607422,2.190000534057617,-0.36499691009521484,-1.5749969482421875,7.220001220703125,1,0.17500001444961155,-2.236365906269316,39.83000183105469,1.8450648227247572,40.63000106811523,-3.4571553133514987,40.11000061035156,0.17500001444961155
6540,2010-09-01,40.959999084472656,41.060001373291016,39.91999816894531,40.22000122070313,1925200.0,0.034343451079684506,1.4255324329588988,-24.66446280992296,50.27778395899627,33.598701661769546,-0.2571307254159265,0.8293436705238122,-1.8934754466889956,-1.6592191108555596,16.004714502490426,1.4600028991699219,-0.9701369943413098,-0.48750095367431356,-3.3054048241996554,2.3304029168510283,-1.8964528889369845,0.9214509815883574,-1.75,94.59447756239085,50.22978774651389,1.4089519352626694,9,-0.1999988555908203,0.8299999237060547,-1.5299978256225586,-2.7399978637695312,6.650001525878906,2,0.12866212342669336,-1.3209897474297931,39.599998474121094,-2.236365906269316,39.83000183105469,1.8450648227247572,40.63000106811523,0.12866212342669336
6541,2010-09-02,42.02999877929688,42.02999877929688,40.86999893188477,40.95000076293945,1460000.0,0.026123040008315,1.1481518111014677,1.4594609920303763,58.18857844404,35.37597693445046,-1.3972505419518484,-0.4479164075793136,-2.8633859737484144,-2.6790067321233764,13.1122476230629,1.1599998474121094,-1.0943731147137896,0.6994987487793054,-1.781684777200276,3.1806822747588868,-0.5410930142104888,1.9400905117690996,-2.819999694824226,100.0,49.392716261862184,1.2405917629897922,9,-1.2699985504150462,-0.23999977111817117,-2.5999975204467844,-3.809997558593757,5.5600013732910085,3,0.09754942678794287,1.4255324329588988,40.959999084472656,-1.3209897474297931,39.599998474121094,-2.236365906269316,39.83000183105469,0.09754942678794287
6542,2010-09-03,43.11999893188477,43.13000106811523,42.38000106811523,42.38999938964844,2113500.0,0.025933861152639404,-1.0000101725777442,0.6759267435494432,61.57353358236877,37.77303622138033,-2.5220203834688277,-1.6849490437646395,-3.820191834558692,-3.7299895847555504,10.71458787014782,1.1000022888183452,-1.203839090245637,1.8279989242553754,-0.5054608896112356,4.161458738121986,0.6612690173220699,2.994728831188681,-3.7971998596191483,99.74484359262593,44.151491740512995,1.166729906933305,9,-1.9499988555908274,-1.3299999237060618,-3.689997673034675,-4.899997711181648,4.700000762939446,4,0.057513905465394144,1.1481518111014677,42.02999877929688,1.4255324329588988,40.959999084472656,-1.3209897474297931,39.599998474121094,0.057513905465394144
6543,2010-09-07,42.91999816894531,43.150001525878906,42.560001373291016,42.849998474121094,1900300.0,-0.0046382367322270746,1.2263887489383754,0.09589005304000116,53.75646138634507,41.00965493812424,-2.2462723263316917,-1.6565133835149481,-3.491410365775238,-3.516806823826059,8.191605542843963,0.5900001525878906,-1.1846281170710355,1.6829982757568374,-0.42022261984034515,3.78621917135402,0.6313878279582426,2.734608723555432,-3.368766976928711,94.16235496413799,41.4946699200548,1.051610447798592,9,-1.7399978637695312,-1.1299991607666016,-3.477497100830078,-4.6999969482421875,5.720001220703125,1,0.10624421173881582,-1.0000101725777442,43.11999893188477,1.1481518111014677,42.02999877929688,1.4255324329588988,40.959999084472656,0.10624421173881582
6544,2010-09-08,43.22000122070313,43.599998474121094,42.959999084472656,43.02000045776367,1105400.0,0.006989819770656158,-2.9999523168071334,2.8571662125341613,56.11601670960806,44.63449143252671,-2.3129317692810076,-2.0232318793136344,-3.644563474463091,-3.7945643800389135,7.136047184536923,0.6800003051757812,-1.1523347567699105,1.9595012664794993,-0.22387545337461034,4.142877986333609,0.8678129065524445,3.051189626406554,-3.380868401977544,89.6739885351773,39.49913858970466,1.0916883599270533,9,-1.815002441406257,-1.4300022125244212,-3.5450000762939524,-4.795000076293952,5.829998016357415,2,0.09301250218007895,1.2263887489383754,42.91999816894531,-1.0000101725777442,43.11999893188477,1.1481518111014677,42.02999877929688,0.09301250218007895
6545,2010-09-09,42.97999954223633,43.72999954223633,42.72000122070313,43.68000030517578,1558100.0,-0.00555302340787156,1.5249982118589336,-3.4999904632930914,59.65145170502918,48.49942565839977,-1.8207499141110404,-1.7177189300412508,-3.214918796698967,-3.5323692678769874,7.416756369737808,1.009998321533196,-1.0380975473170935,1.6219995498657198,-0.6884940825844055,3.932493182315845,0.4667527336406607,2.777246366090779,-2.764780157971188,73.77622937262909,23.464419619164225,1.1552468162250624,9,-1.510000228881836,-1.1900005340576172,-3.089999198913574,-4.554998397827148,6.5,3,0.08934388537660021,-2.9999523168071334,43.22000122070313,1.2263887489383754,42.91999816894531,-1.0000101725777442,43.11999893188477,0.08934388537660021
6546,2010-09-10,43.650001525878906,43.790000915527344,43.02999877929688,43.11000061035156,1434800.0,0.015588692200523946,-1.171420474981223,-0.7714290385338499,62.46880942618855,52.265799777936955,-2.1632879318331675,-2.29012518345435,-3.670364728897752,-4.175577420972445,8.223248196530545,0.8100013732910156,-0.6909029261714963,2.155501365661621,-0.35955177544913397,4.670554506772376,0.8979747951062436,3.4130279362169986,-3.0130085226572234,90.07096419865653,39.47818812057585,1.2575265705553778,9,-2.1500015258789062,-1.8600025177001953,-2.9774999618530273,-4.659999847412109,5.369998931884766,4,0.09072162533888761,1.5249982118589336,42.97999954223633,-2.9999523168071334,43.22000122070313,1.2263887489383754,42.91999816894531,0.09072162533888761
6547,2010-09-13,44.54999923706055,44.68000030517578,43.810001373291016,43.9900016784668,1852100.0,0.020618503544565847,1.1219494040696323,1.0370307577106204,72.0731416279343,56.89877519982803,-2.7365333708847785,-3.0437436184625,-4.341569428784567,-5.06020104213566,9.268612618674807,1.029998779296875,-0.2819356915843656,2.8634990692138658,0.033976474199661766,5.69302166422807,1.4487377717067673,4.278260366720964,-3.471585126116068,93.86787105596991,37.50273218520803,1.4147612975071011,9,-2.604999542236328,-2.604999542236328,-3.59999942779541,-5.539999008178711,3.5400009155273438,0,0.06823795662376586,-1.171420474981223,43.650001525878906,1.5249982118589336,42.97999954223633,-2.9999523168071334,43.22000122070313,0.06823795662376586
6548,2010-09-14,44.290000915527344,44.66999816894531,44.15999984741211,44.61000061035156,1032600.0,-0.0058361015933960925,1.3182015224289505,-0.5714305177111717,76.65367724621643,61.19549489852518,-1.9862253209163967,-2.6685343978714755,-3.8330289257935277,-4.7930503061650285,10.106185113721065,0.5099983215332031,0.1293931982181462,2.4435007095336942,-0.597961704655134,5.4849631237225225,0.9227695024392801,3.9642319166281084,-2.635333013505857,80.10206266227061,18.362461860319613,1.5207312070944146,9,-1.9900016784667969,-2.345001220703125,-3.3050012588500977,-5.280000686645508,5.029998779296875,1,0.07970193511690171,1.1219494040696323,44.54999923706055,-1.171420474981223,43.650001525878906,1.5249982118589336,42.97999954223633,0.07970193511690171
6549,2010-09-15,44.54999923706055,44.59000015258789,43.81999969482422,44.18000030517578,885200.0,0.005870361620201603,2.422218454626372,-1.1562477648236893,77.70777231944456,64.24327138301943,-1.643004254281749,-2.9033312680698558,-3.8382736578447734,-5.0422359765922025,10.080556799654758,0.7700004577636719,0.5161065673270429,2.592999076843263,-0.676026359660284,5.86202451334681,0.9584863585914931,4.227511795095033,-2.411278150534372,93.36728934492274,26.021052629183885,1.6345127182517722,9,-1.7749996185302734,-2.604999542236328,-3.5049991607666016,-5.539999008178711,4.680000305175781,2,0.09180696347095507,1.3182015224289505,44.290000915527344,1.1219494040696323,44.54999923706055,-1.171420474981223,43.650001525878906,0.09180696347095507
6550,2010-09-16,43.9900016784668,44.43999862670898,43.599998474121094,44.36999893188477,1287700.0,-0.012570091317260834,2.2307906744722357,-1.027022568638993,72.93144053470671,65.88136717087129,-0.6794527257411573,-2.325524195076838,-3.0483109308213443,-4.4718579671609575,9.914035473227418,0.9500007629394531,0.9551790184822408,1.9460014343261705,-1.4461526917479617,5.338155560400303,0.24992437128910439,3.6420784973632365,-1.4446759169566832,58.181940083876846,-13.93132037172267,1.696077063037067,9,-0.46000099182128906,-2.045001983642578,-2.9450016021728516,-4.980001449584961,5.579998016357422,3,0.11502608241705592,2.422218454626372,44.54999923706055,1.3182015224289505,44.290000915527344,1.1219494040696323,44.54999923706055,0.11502608241705592
6551,2010-09-17,44.20000076293945,44.72000122070313,43.97999954223633,44.22999954223633,1663900.0,0.004773791235735514,-2.1489351340822327,0.07894472664484764,71.90183451799552,67.0289561637187,-0.6138154550879094,-2.4517263117796944,-3.0408284070958445,-4.655460273479704,10.675154356830028,0.740001678466804,1.3648878283302395,2.02300052642822,-1.49230177024873,5.53830282310517,0.2653493780897449,3.7806516747666947,-1.313127074442832,53.57150155652857,-21.347298939718122,1.7576511483384762,9,-0.5599994659423828,-2.2350006103515625,-3.3000011444091797,-5.190000534057617,5.790000915527344,4,0.11945698389498705,2.2307906744722357,43.9900016784668,2.422218454626372,44.54999923706055,1.3182015224289505,44.290000915527344,0.11945698389498705
6552,2010-09-20,44.97000122070313,45.040000915527344,44.290000915527344,44.349998474121094,1305100.0,0.017420824535580248,-1.0270328786613467,-20.667599186165038,81.65023184143634,70.12826399206219,-1.2223376984452727,-3.1202232262688128,-3.5973242913389143,-5.397511894612485,11.55562084784757,0.8400001525878906,1.636783862639838,2.6270009994506935,-1.0912164734185694,6.3452184723199565,0.7678922630160656,4.4861097358853215,-1.7531645764093398,95.13891832323196,14.115725442583098,1.85910873643463,9,-1.0900001525878977,-2.845001220703132,-4.057501792907722,-5.960000991821296,4.88999938964843,0,0.09006002061649965,-2.1489351340822327,44.20000076293945,2.2307906744722357,43.9900016784668,2.422218454626372,44.54999923706055,0.09006002061649965
6553,2010-09-21,45.27999877929688,45.38000106811523,44.810001373291016,44.959999084472656,1530100.0,0.006893430068465989,1.1922885061181698,0.5161262536147229,84.63416109193413,73.29694670120954,-1.2989639965055844,-3.2544792037896855,-3.691938236636325,-5.692004356686503,12.142612853362937,0.5699996948242116,1.7826394125036131,2.719498634338386,-1.1562746471397674,6.595271915816539,0.7816119935993129,4.657385275077459,-1.6985292807563823,94.38190207386435,5.9372546055599145,1.9378866407390754,9,-1.2299976348877024,-2.984998703002937,-4.207498550415046,-6.269998550415046,3.8300018310546804,1,0.062058335888820926,-1.0270328786613467,44.97000122070313,-2.1489351340822327,44.20000076293945,2.2307906744722357,43.9900016784668,0.062058335888820926
6554,2010-09-22,44.93000030517578,45.90999984741211,44.77999877929688,45.34000015258789,1225200.0,-0.007729648488443153,-2.1830886026982594,-1.2812507450587418,77.60781700475468,75.29209840117903,-0.7609113374543028,-2.667121389733502,-3.1603546591771803,-5.3288575942666085,13.515267895116178,1.1300010681152273,1.8091568227045656,2.132000160217288,-1.7115813531442754,5.975581673578851,0.21020940353650985,4.053790916898066,-0.9888244927203331,57.57580261347892,-28.847907317265616,1.921790756680781,9,-0.46000099182128906,-2.3700008392333984,-3.785000801086426,-5.920000076293945,4.279998779296875,2,0.09770753082195571,1.1922885061181698,45.27999877929688,-1.0270328786613467,44.97000122070313,-2.1489351340822327,44.20000076293945,0.09770753082195571
6555,2010-09-23,44.060001373291016,44.97000122070313,43.849998474121094,44.52999877929688,1349800.0,-0.0193634303577902,-1.5168510430373612,1.146335563226322,64.52077483716565,75.52009455795427,0.31111361284740724,-1.5696526848670231,-2.1950862256537746,-4.473788269239577,14.45916130950457,1.1200027465820384,1.9299310778769225,1.0665012359619155,-2.603825295048594,4.736827766972425,-0.7686620295433428,2.901664501467174,1.8499984741210938,10.194308697689147,-71.43407419196666,1.835163265505256,9,0.6949977874755859,-1.5000019073486328,-2.740001678466797,-5.05000114440918,5.299999237060547,3,0.1173399457059332,-2.1830886026982594,44.93000030517578,1.1922885061181698,45.27999877929688,-1.0270328786613467,44.97000122070313,0.1173399457059332
6556,2010-09-24,45.599998474121094,45.79999923706055,44.45000076293945,44.68000030517578,1735600.0,0.03495227083137631,1.0454527064127388,-1.9574537161037633,66.6666837576248,74.91937701680877,-1.0316796370245598,-2.8219471391226563,-3.613829512504239,-6.001708997433056,15.978474798669145,1.7399978637695312,2.0548683475340113,2.331998443603517,-1.2504417785605497,5.914438665767584,0.5407783325214837,4.12321855468555,0.3100013732910156,84.95139967815828,5.382692767844418,1.7912201110820336,9,-0.8449993133544922,-3.039999008178711,-3.7799978256225586,-6.589998245239258,4.130001068115234,4,0.08706143319184934,-1.5168510430373612,44.060001373291016,-2.1830886026982594,44.93000030517578,1.1922885061181698,45.27999877929688,0.08706143319184934
6557,2010-09-27,45.56000137329102,45.88999938964844,45.45000076293945,45.709999084472656,1122300.0,-0.0008771294335189195,-1.3783778210798718,-0.16304131491217114,68.13192168329049,73.97251528759477,-0.931281285480857,-2.5230262683579596,-3.425075389342034,-5.943677969867039,17.4579575274527,0.4399986267089844,2.1840486941279735,2.045501327514657,-1.450056958435006,5.54105961346432,0.2977221845398219,3.793280470489492,-1.710002899169929,83.00979413611087,5.068681505888279,1.747779142974833,9,-0.8050022125244212,-3.00000190734864,-3.7600011825561594,-6.550001144409187,3.8799972534179545,0,0.09723441992196258,1.0454527064127388,45.599998474121094,-1.5168510430373612,44.060001373291016,-2.1830886026982594,44.93000030517578,0.09723441992196258
6558,2010-09-28,46.27999877929688,46.91999816894531,45.25,45.77999877929688,1489500.0,0.015803278847747126,-1.141026644234888,-3.3333841967398135,69.8701612679489,73.10166961520636,-1.496706547940903,-2.8828344272764284,-4.004869769347401,-6.615564496170805,19.23373528951932,1.6699981689453125,2.2613967272820688,2.4429988861084055,-0.8024753664450586,5.68847313866187,0.8202617598316735,4.065736012385138,-2.3892002868652398,79.15311227139796,2.584755204898144,1.6227371262767303,9,-1.020000457763679,-3.2150001525878977,-4.584998130798347,-7.269998550415046,4.020000457763665,1,0.07735527064568926,-1.3783778210798718,45.56000137329102,1.0454527064127388,45.599998474121094,-1.5168510430373612,44.060001373291016,0.07735527064568926
6559,2010-09-29,46.52999877929688,46.56999969482422,45.86999893188477,46.11999893188477,1094600.0,0.005401901611800319,1.8571361842259455,0.8199996948242188,73.02210402622305,73.11174333648594,-1.6051006089542454,-2.7268429540863153,-4.129825736731668,-6.809124624568746,20.614057693251358,0.700000762939446,2.1852442260510685,2.346498870849615,-0.44186252696310646,5.134860268662337,0.9523181719432543,3.740679569755976,-2.5180322998046947,87.29643555646149,9.94631698221221,1.3941806989063594,9,-1.145000457763679,-3.4650001525878977,-5.1324987411499094,-7.519998550415046,5.180000305175774,2,0.05544813880808941,-1.141026644234888,46.27999877929688,-1.3783778210798718,45.56000137329102,1.0454527064127388,45.599998474121094,0.05544813880808941
6560,2010-09-30,46.22999954223633,47.58000183105469,46.0099983215332,46.77999877929688,1709600.0,-0.006447437028389458,-2.17171888426074,-1.3414620530522414,67.57497280590559,72.63098092403149,-1.0660491474249696,-2.120504459191409,-3.6831237779623933,-6.494253874887207,22.77041341757407,1.5700035095214844,2.094184175424573,1.7829996109008803,-0.7023094157617606,4.268308637563521,0.5403450975695634,3.0256541242321973,-2.1017117951660182,56.86895117798543,-18.092480398959516,1.2426545133313187,9,-0.5149993896484375,-2.8349990844726562,-4.960000038146973,-7.219999313354492,5.549999237060554,3,0.06446029789625585,1.8571361842259455,46.52999877929688,-1.141026644234888,46.27999877929688,-1.3783778210798718,45.56000137329102,0.06446029789625585
6561,2010-10-01,46.13000106811523,46.90999984741211,45.93999862670898,46.66999816894531,1243500.0,-0.002163064570869011,-1.1086937592516404,0.9818142725362226,62.079565286371476,70.45646241791319,-0.7414621782031503,-1.7893350892949158,-3.4806601178245913,-6.382049786936008,24.301027076071723,0.9700012207031321,1.9655156869924255,1.4780010223388587,-0.8385168667434826,3.7945189114212,0.3197420777976916,2.6362599668800257,-1.7946104760058574,37.76825650462644,-33.36401787966417,1.1582589445411688,10,-0.41500091552733664,-2.7350006103515554,-4.880001068115227,-7.120000839233391,5.129997253417976,4,0.07001949853560463,-2.17171888426074,46.22999954223633,1.8571361842259455,46.52999877929688,-1.141026644234888,46.27999877929688,0.07001949853560463
6562,2010-10-04,45.599998474121094,46.22999954223633,45.22999954223633,45.959999084472656,1360200.0,-0.011489325422116003,1.2222184546263721,0.6666713761947396,59.61821559089308,67.67691291779752,-0.12594053414104422,-1.1215113109479233,-2.8754497466376847,-5.860203799081646,24.92335493241546,1.0,1.9019379308100781,0.8239984512329102,-1.4113098680299743,3.0593067704957946,-0.29365570839853206,1.9416526108643524,-1.0699312076750047,15.744620064638765,-52.0118994562343,1.1176541596314424,10,0.11500167846679688,-2.204998016357422,-4.167498588562012,-6.589998245239258,4.850002288818359,0,0.09057020189285958,-1.1086937592516404,46.13000106811523,-2.17171888426074,46.22999954223633,1.8571361842259455,46.52999877929688,0.09057020189285958
6563,2010-10-05,47.47999954223633,48.349998474121094,45.91999816894531,46.0,2733700.0,0.04122809497860347,-1.9634092161975452,-4.111102869495189,67.37844307583701,66.54031581458445,-1.8562585842421058,-2.785169479534403,-4.688439787368935,-7.728251251730434,25.94130807936285,2.75,1.896930160334442,2.475999450683595,0.11130049430730082,4.8406984070598895,1.2936499724954444,3.658348928871746,-2.7669362019137225,72.11540930370747,7.28459455528413,1.1823494781881478,10,-1.3800010681152344,-3.700000762939453,-6.047499656677246,-8.469999313354492,3.3800010681152344,1,0.04128052029000351,1.2222184546263721,45.599998474121094,-1.1086937592516404,46.13000106811523,-2.17171888426074,46.22999954223633,0.04128052029000351
6564,2010-10-06,47.2400016784668,47.59000015258789,46.93000030517578,47.47000122070313,1197200.0,-0.005054714955421202,1.8085254896231546,-0.15540514417240855,70.03702755994398,67.15323278378203,-1.401511697526729,-2.3489956518880604,-4.36252814541394,-7.464480935819481,26.738180815617397,0.6599998474121094,1.7387775688549567,2.035001564025876,-0.3741951321598691,4.444198260211621,0.8304032159330035,3.2395999121187486,-2.235983527440311,64.4231674469274,-1.1971033314044064,1.204598348092874,10,-0.8400020599365234,-3.460002899169922,-5.807501792907715,-8.230001449584961,4.090000152587891,2,0.06477555990410933,-1.9634092161975452,47.47999954223633,1.2222184546263721,45.599998474121094,-1.1086937592516404,46.13000106811523,0.06477555990410933
6565,2010-10-07,46.81999969482422,47.41999816894531,46.41999816894531,47.31999969482422,1118400.0,-0.008890812208290577,1.8571553133514986,2.173917370175575,65.74520812366603,67.05084660223106,-0.6133301179316959,-1.7144614016090145,-3.8751956747074843,-7.021949397600679,27.61405322666115,1.0,1.5131978751769424,1.422999572753909,-0.8476554435270174,3.6936545890348356,0.28767206461344585,2.5583270808943723,-1.5483031179501623,50.96156079859247,-15.514303550555297,1.135327508140465,10,-0.030000686645507812,-2.6850013732910156,-5.545000076293945,-7.809999465942383,4.270000457763672,3,0.10444253356518085,1.8085254896231546,47.2400016784668,-1.9634092161975452,47.47999954223633,1.2222184546263721,45.599998474121094,0.10444253356518085
6566,2010-10-08,47.61000061035156,47.709999084472656,46.43000030517578,46.90999984741211,1194100.0,0.01687315080471219,1.8444489655786274,-1.4000015258789062,65.82735589892954,66.79478373730207,-1.2161157519737955,-2.3110673841295863,-4.5802057557067855,-7.77405990155934,28.548346163740767,1.279998779296875,1.440962939091861,2.01500053405762,-0.3043319421725812,4.334333010287821,0.8553342959425194,3.1746667721727206,-2.092039881697744,76.28211163128493,12.877071631705363,1.159666238115099,10,-0.8200016021728516,-3.000001907348633,-6.335000991821289,-8.600000381469727,3.9099998474121094,4,0.0875866018795779,1.8571553133514986,46.81999969482422,1.8085254896231546,47.2400016784668,-1.9634092161975452,47.47999954223633,0.0875866018795779
6567,2010-10-11,47.59000015258789,47.72000122070313,47.290000915527344,47.52000045776367,740900.0,-0.0004200894246433329,1.606047995561035,0.09999945504384172,64.34784957471999,66.18119354916553,-0.9810449885464578,-2.162513457829043,-4.494649118514481,-7.707597738326513,28.975371738389555,0.43000030517578836,1.5690034961575634,1.8430000305175795,-0.5839368808022414,4.2699369418374005,0.6295315748576726,3.0564684861774865,-1.84547640429669,68.72435283590525,8.85607862591889,1.2134684556599102,10,-0.8000011444091797,-2.2250003814697266,-6.315000534057617,-8.579999923706055,2.9300003051757812,0,0.0771170026723722,1.8444489655786274,47.61000061035156,1.8571553133514986,46.81999969482422,1.8085254896231546,47.2400016784668,0.0771170026723722
6568,2010-10-12,47.81999969482422,48.040000915527344,46.849998474121094,47.61000061035156,1307500.0,0.004832938463939396,2.6615373780766927,3.0,68.22195497402348,65.64784365447667,-1.083571704472078,-2.2287646474940246,-4.665384365052546,-7.861543584988183,29.252307135961875,1.19000244140625,1.5756617036937115,1.8964996337890625,-0.5968196138861472,4.389818881464272,0.6498400099514612,3.143159257626664,-1.8670379684666258,86.41970075869962,25.176611134358694,1.2466596238376044,10,-1.0300006866455078,-2.364999771118164,-6.340000152587891,-8.809999465942383,2.529998779296875,1,0.05499793151190446,1.606047995561035,47.59000015258789,1.8444489655786274,47.61000061035156,1.8571553133514986,46.81999969482422,0.05499793151190446
6569,2010-10-13,48.63999938964844,49.02999877929688,47.88999938964844,48.04999923706055,1304900.0,0.017147630699649863,-1.505493584181176,2.8095367847411445,79.06092531658868,66.92406060010813,-1.7576251091890427,-2.873992132871237,-5.406987589311683,-8.604579701624594,30.090215553758387,1.2099990844726634,1.6066683955847338,2.5119993209838896,-0.17071349150634774,5.194712133474127,1.170642914738771,3.853355727229008,-2.4952747234697625,85.05749814380651,16.640077941506192,1.3413564062451186,10,-1.510000228881836,-2.7649993896484304,-7.154999732971191,-9.629999160766602,2.6000022888183594,2,0.0456414730378385,2.6615373780766927,47.81999969482422,1.606047995561035,47.59000015258789,1.8444489655786274,47.61000061035156,0.0456414730378385
6570,2010-10-14,49.04999923706055,49.16999816894531,48.45000076293945,48.47999954223633,1404300.0,0.008429273284476402,-1.2857160157432637,0.9661009278117221,75.5555756494455,68.42139508489413,-1.9283248440765206,-3.0414074631777765,-5.78250144492398,-8.921197790524644,31.22989622268309,0.7199974060058594,1.5784640769393263,2.66899929046631,-0.1171456191248268,5.455144200057447,1.275926835670738,4.062071745261882,-2.6167471595700533,95.62047352403123,28.08436534199187,1.3930724547955695,10,-1.8500003814697266,-3.104999542236328,-7.452500343322754,-10.039999008178711,2.799999237060547,3,0.04648323403584165,-1.505493584181176,48.63999938964844,2.6615373780766927,47.81999969482422,1.606047995561035,47.59000015258789,0.04648323403584165
6571,2010-10-15,49.47999954223633,49.68000030517578,48.95000076293945,49.540000915527344,1724500.0,0.00876657108795409,3.2941130271853156,-0.10526562353602549,77.45096991624754,70.40281223215575,-2.0485851528584718,-3.2206880394993362,-6.175854281737465,-9.251174434408597,32.32093851202646,0.7299995422363281,1.5191358877763435,2.8349996566772475,-0.07868811769906614,5.748687431053561,1.3781557694890907,4.291843543865404,-2.7183379337712594,92.93283980438568,26.22408128797761,1.456843887188158,10,-1.6800003051757812,-3.125,-7.850000381469727,-10.469999313354492,2.240001678466804,4,0.03253841198962126,-1.2857160157432637,49.04999923706055,-1.505493584181176,48.63999938964844,2.6615373780766927,47.81999969482422,0.03253841198962126
6572,2010-10-18,49.02000045776367,49.04999923706055,48.209999084472656,48.93999862670898,2509000.0,-0.009296667112537071,11.000054495912806,-1.3333333333334518,69.91279980438584,70.68440742421673,-1.1761230966818914,-2.5736694683256474,-5.668323179674303,-8.693449801482153,32.95570696376964,1.2700004577636719,1.5408061173311438,2.1725006103515625,-0.8130918326920877,5.158093053395213,0.6797043888297338,3.665296831873391,-1.8497714317591019,76.67846571088118,11.066970366016506,1.4927962215218262,10,-0.970001220703125,-2.3800010681152344,-7.375000953674316,-10.010000228881836,2.029998779296875,0,0.050999591527014276,3.2941130271853156,49.47999954223633,-1.2857160157432637,49.04999923706055,-1.505493584181176,48.63999938964844,0.050999591527014276
6573,2010-10-19,48.09000015258789,48.95000076293945,47.65999984741211,48.72999954223633,1917400.0,-0.018971854273585387,1.3888865341414827,-7.999809269501483,60.317467525881604,69.60445630932091,-0.1681805527525455,-1.499222919175267,-4.704808498648646,-7.689300254927588,33.19126703224835,1.3600006103515625,1.6225835075994155,1.1020002365112305,-1.837112148107181,4.041112621129642,-0.3675559557979753,2.5715564288204362,-0.5684031474993532,21.287138996583767,-39.86367427541636,1.4695561923092075,10,-0.04000091552734375,-1.4500007629394531,-6.145000457763672,-8.924999237060547,4.8600006103515625,1,0.05053026195602994,11.000054495912806,49.02000045776367,3.2941130271853156,49.47999954223633,-1.2857160157432637,49.04999923706055,0.05053026195602994
6574,2010-10-20,49.31999969482422,49.43999862670898,48.2599983215332,48.2599983215332,1347000.0,0.02557703344424178,-1.2264127856970497,-1.6562537252938512,68.19787715958327,69.87697509108949,-1.198096861257092,-2.512277385249341,-5.845367794508341,-8.832934314153661,33.19485002631097,1.3499984741210866,1.810610187725544,2.112499809265138,-0.8351689746095232,5.0601685931397995,0.6386654173278075,3.586334201202469,-1.6599998474121094,82.1781916450595,19.639506347661317,1.4738343919373318,10,-1.2649993896484375,-2.6800003051757812,-7.197500228881836,-10.154998779296875,3.529998779296875,2,0.02088399808739183,1.3888865341414827,48.09000015258789,11.000054495912806,49.02000045776367,3.2941130271853156,49.47999954223633,0.02088399808739183
6575,2010-10-21,49.22999954223633,49.790000915527344,48.68000030517578,49.43000030517578,1415700.0,-0.0018248206233735242,1.4130396022772036,-0.18867972059178115,68.2782856541349,70.14930061944564,-0.8161099337257838,-2.1239928829260606,-5.609679877408276,-8.642802818247773,34.31676753490161,1.1100006103515625,1.7710297562141122,1.7639997482299776,-0.9160977521753537,4.444097248635309,0.4239509980273084,3.104048498432647,-1.5699996948242188,73.7088688980545,7.704895274518179,1.340048750202666,10,-0.9099998474121094,-2.5349998474121094,-6.869999885559082,-10.064998626708984,3.490001678466804,3,0.040828806721926014,-1.2264127856970497,49.31999969482422,1.3888865341414827,48.09000015258789,11.000054495912806,49.02000045776367,0.040828806721926014
6576,2010-10-22,49.56999969482422,49.56999969482422,48.91999816894531,49.15999984741211,723100.0,0.006906361075550871,2.170740330669247,-2.049991416963894,73.94451617771978,71.21559690866785,-0.9486016929266015,-2.2675807652442046,-5.793491476902844,-8.899956215319804,34.942138682328405,0.6500015258789062,1.744741274037949,1.9054998397827134,-0.7807494168921494,4.591749096457576,0.5623752114452785,3.2486244681201484,-1.5691996765136693,89.6713093717931,16.594812847464837,1.3431246283374327,10,-1.25,-2.75,-6.8324995040893555,-10.404998779296875,3.3300018310546804,4,0.04599553748907814,1.4130396022772036,49.22999954223633,-1.2264127856970497,49.31999969482422,1.3888865341414827,48.09000015258789,0.04599553748907814
6577,2010-10-25,49.9900016784668,50.56000137329102,49.790000915527344,49.93000030517578,1165100.0,0.008472906722378548,-3.529412424687854,0.1463448673694396,68.37482769637029,71.23258276670639,-1.1089830496307655,-2.4650667362832053,-6.042434244172675,-9.236702167419125,35.73707174225429,0.990001678466804,1.8121858321503268,2.104001808166501,-0.5821612277428585,4.790164844075861,0.7609202902118213,3.447083326121181,-1.7029295166015572,80.34484845136507,6.851554712165765,1.3430815179546782,10,-0.8800010681152344,-2.785001754760742,-7.187500953674316,-10.64000129699707,4.959999084472656,0,0.034606911065208745,2.170740330669247,49.56999969482422,1.4130396022772036,49.22999954223633,-1.2264127856970497,49.31999969482422,0.034606911065208745
6578,2010-10-26,49.86000061035156,50.16999816894531,48.61999893188477,48.81000137329102,1005800.0,-0.002600541383282917,-1.1678248552153279,17.499586750587966,69.49402506458584,70.16959384981716,-0.7366420911155203,-2.164061788764677,-5.751608157424577,-8.99605197625695,35.52798957333982,1.5499992370605398,1.830299081911896,1.7950006484985366,-0.9175475834455611,4.507548880442634,0.43872653252648774,3.1512747644705854,0.7000007629394602,69.56522460244251,-4.865720436726363,1.3562741159720477,10,-0.75,-2.655000686645508,-6.857500076293945,-10.005001068115234,5.689998626708984,1,0.023866799280823248,-3.529412424687854,49.9900016784668,2.170740330669247,49.56999969482422,1.4130396022772036,49.22999954223633,0.023866799280823248
6579,2010-10-27,49.11000061035156,49.63000106811523,48.79999923706055,49.33000183105469,1442500.0,-0.015042117746069339,1.0243954632998251,-0.2095251243410574,66.24113421451901,69.13465591260312,0.09726750379761029,-1.2763006811076778,-4.886479742198603,-8.119639849818697,35.307608344213435,1.0600013732910156,1.863115525924691,0.9160005569458036,-1.7338489850773442,3.5658500989689514,-0.4089242140657703,2.2409253279573775,1.4500007629394602,25.257786691835406,-49.987950434049054,1.3249247710115755,10,0.0,-1.9050006866455078,-5.9375,-8.764999389648438,6.489997863769531,2,0.07819181642971684,-1.1678248552153279,49.86000061035156,-3.529412424687854,49.9900016784668,2.170740330669247,49.56999969482422,0.07819181642971684
6580,2010-10-28,49.209999084472656,49.47999954223633,48.63999938964844,49.33000183105469,949800.0,0.002036214067975717,3.000018165304269,0.5454640033291719,62.578603149164245,67.48217071626054,0.02497855446642916,-1.2032915116096845,-4.864912693746902,-8.098067523604726,34.473151981295445,0.8400001525878906,1.8549330907065311,0.8669990539550767,-1.6496412916197372,3.3836393995298906,-0.39132111883233023,2.1253192267424836,1.3112022399902443,30.412340726757535,-42.85569601022742,1.2583201727874074,10,-0.09999847412109375,-2.0049991607666016,-5.694999694824219,-8.399999618530273,5.979999542236321,3,0.07396869452080468,1.0243954632998251,49.11000061035156,-1.1678248552153279,49.86000061035156,-3.529412424687854,49.9900016784668,0.07396869452080468
6581,2010-10-29,49.36000061035156,49.599998474121094,48.9000015258789,49.04999923706055,927100.0,0.0030481920071043778,-1.2950840175851912,-2.5832856507088815,63.63636363636363,66.78478891981361,-0.16073823691876754,-1.1582883732243303,-4.866210354019472,-8.119761359979229,33.705809827738484,0.6999969482421946,1.6874293273599932,0.8555006027221665,-1.47052172632295,3.181522931767283,-0.3075105618003917,2.018511767244725,1.1231766662597735,38.144368412772955,-34.22374913004965,1.163011164522559,10,-0.25,-1.8549995422363281,-5.70250129699707,-8.200000762939453,6.91999816894532,4,0.0680713243274742,3.000018165304269,49.209999084472656,1.0243954632998251,49.11000061035156,-1.1678248552153279,49.86000061035156,0.0680713243274742
6582,2010-11-01,49.72999954223633,50.52000045776367,49.38999938964844,49.5,1282700.0,0.0074959264041656315,-4.022218454626373,0.7419307204823725,64.4042197564463,67.23887250098747,-0.4687237560582105,-1.2680259526036934,-5.083686239804223,-8.380671793564396,33.927252202045786,1.1599998474121094,1.565577911104441,1.0189994812011705,-0.922902945602182,2.960901908004523,0.048048267799494226,1.9899506946028467,-1.1100006103515554,58.421037837750866,-11.666933286704456,0.9709512134016751,11,-0.31999969482421875,-1.8349990844726562,-6.072500228881836,-7.529998779296875,6.970001220703125,0,0.06374425925643235,-1.2950840175851912,49.36000061035156,3.000018165304269,49.209999084472656,1.0243954632998251,49.11000061035156,0.06374425925643235
6583,2010-11-02,49.43999862670898,50.790000915527344,48.61999893188477,50.34000015258789,1771700.0,-0.005831508509889449,1.4111092273131782,-3.913057900585505,56.55736833514786,65.94548263160576,0.03678083177327096,-0.8681694683589214,-4.618176076803685,-7.988707761473144,32.81024687568459,2.170001983642571,1.3697985670807995,0.6309986114501882,-1.2460750196229498,2.508072242523326,-0.3075382040863772,1.5695354269867536,1.0800018310546946,37.78796982700223,-29.150397439836354,0.9385368155365679,11,0.2650012969970774,-1.4299983978271413,-5.782499313354485,-7.239997863769524,6.560001373291023,1,0.11144826636895999,-4.022218454626373,49.72999954223633,-1.2950840175851912,49.36000061035156,3.000018165304269,49.209999084472656,0.11144826636895999
6584,2010-11-03,50.29999923706055,50.33000183105469,48.79999923706055,49.47000122070313,1637200.0,0.017394834834946193,2.438195697551316,-0.9222184546263571,59.54198028705146,64.97478203526316,-0.7482771132798405,-1.5675369444346146,-5.26487709614554,-8.739112553459968,31.632877193505166,1.5300025939941406,1.2984396194673806,1.3379993438720703,-0.49900733885715454,3.175006026601295,0.4194960025074579,2.2565026852366827,0.4900016784667969,77.41929813150314,13.526195163045656,0.9185033413646126,11,-0.5949993133544922,-2.289999008178711,-6.137500762939453,-7.594999313354492,5.819999694824226,2,0.10437375903838686,1.4111092273131782,49.43999862670898,-4.022218454626373,49.72999954223633,-1.2950840175851912,49.36000061035156,0.10437375903838686
6585,2010-11-04,51.709999084472656,51.75,50.290000915527344,50.599998474121094,1830800.0,0.02803180653675308,1.453774939734318,1.3373533291356356,64.80742877841072,63.95955010200659,-1.9774431039239246,-2.732503447743973,-6.43982815734838,-10.049205748838432,31.249720502744584,1.4599990844726562,1.4141949190964311,2.5034992218017607,0.5678475905834759,4.439150853020045,1.5356734061926218,3.4713250374108995,-3.0900001525878835,98.7220159144728,36.91175635362546,0.9678258156091409,11,-1.5249996185302734,-3.219999313354492,-7.4850006103515625,-9.004999160766602,4.3300018310546875,3,0.07522721830440937,2.438195697551316,50.29999923706055,1.4111092273131782,49.43999862670898,-4.022218454626373,49.72999954223633,0.07522721830440937
6586,2010-11-05,51.77999877929688,52.290000915527344,51.599998474121094,51.88999938964844,1519600.0,0.0013536974678702851,-1.9361729757807935,-0.0990995944738406,69.32771066442486,64.06542598734599,-1.9008853509607562,-2.6077816392908844,-6.2678299202425265,-10.016280784246533,30.80326811530683,0.69000244140625,1.3571958837242022,2.364999008178721,0.2622843741576517,4.46771364219979,1.3136416911681863,3.4163563251892555,-3.097399826049802,86.10349153750944,25.09274076892882,1.051357317010535,11,-1.3249988555908274,-3.019998550415046,-7.224998474121101,-8.719997406005866,4.270000457763665,4,0.0658555412862527,1.453774939734318,51.709999084472656,2.438195697551316,50.29999923706055,1.4111092273131782,49.43999862670898,0.0658555412862527
6587,2010-11-08,51.2599983215332,51.79999923706055,50.88000106811523,51.47000122070313,1033100.0,-0.010042496524190536,1.1149409159669557,1.9091066722154744,73.55123765041964,64.51622738577196,-1.3206737528881547,-1.8959426982781622,-5.52364824190532,-9.391981385366975,30.072822567503266,0.9199981689453196,1.299061162624021,1.6614986419677749,-0.41095953070372104,3.7339568146392708,0.6252695556320305,2.6977277283035193,-2.4331032897949143,71.93454939302684,5.655346093895247,1.036229086335748,11,-0.8049983978271484,-2.499998092651367,-6.704998016357422,-8.144996643066406,4.670001983642578,0,0.09793212294458642,-1.9361729757807935,51.77999877929688,1.453774939734318,51.709999084472656,2.438195697551316,50.29999923706055,0.09793212294458642
6588,2010-11-09,50.45000076293945,51.4000015258789,50.209999084472656,51.31000137329102,1299700.0,-0.015801747661265297,1.2884642189047604,4.095184465313877,58.95404771937372,63.7065511085336,-0.4673279168412705,-0.9263015156403895,-4.468469261722888,-8.480218422957819,29.58007196041655,1.190002441406243,1.14359438662175,0.7200010299682589,-1.2058775958375918,2.6458796557741096,-0.24293828293466646,1.6829403428711842,-1.4845814958496035,47.27795794653524,-16.28828549878814,0.9629393129029252,11,0.0049991607666015625,-1.345001220703125,-5.895000457763672,-7.055000305175781,6.509998321533203,1,0.1238850328143355,1.1149409159669557,51.2599983215332,-1.9361729757807935,51.77999877929688,1.453774939734318,51.709999084472656,0.1238850328143355
6589,2010-11-10,50.86000061035156,50.95000076293945,50.290000915527344,50.4000015258789,1110600.0,0.008126855128083532,1.0625014901175405,-0.5348822767516583,62.292615426218944,63.67477469487302,-0.6738469931563529,-1.2242234237294696,-4.616053513640729,-8.783438904456148,28.52978433220249,0.6599998474121094,1.0549979859665868,1.019000816345212,-0.8982434368136865,2.9362450695041105,0.06037868976576277,1.9776229429246612,-1.7615980773242157,31.250045849686387,-29.751273229919114,0.9586221265794483,11,-0.4050006866455078,-1.5050010681152344,-5.920001983642578,-7.0800018310546875,4.489997863769531,2,0.10106172489117693,1.2884642189047604,50.45000076293945,1.1149409159669557,51.2599983215332,-1.9361729757807935,51.77999877929688,0.10106172489117693
6590,2010-11-11,51.33000183105469,51.540000915527344,50.16999816894531,50.43000030517578,864700.0,0.009241077763720407,1.0757622171488022,1.956528950292707,63.01776316606224,63.606041309283974,-0.9068676824624404,-1.5965083120348993,-4.856610834856546,-9.122246043393076,27.486119826284792,1.3700027465820312,0.9807493583228748,1.3750019073486328,-0.6140045012357689,3.3640083159330345,0.38049870305643196,2.3695051116408337,-2.1039353627273414,54.717082983953105,-2.547889322224833,0.9945032042921994,11,-0.8750019073486328,-1.9750022888183594,-6.240002632141113,-7.5500030517578125,4.269996643066406,3,0.09331768809585617,1.0625014901175405,50.86000061035156,1.2884642189047604,50.45000076293945,1.1149409159669557,51.2599983215332,0.09331768809585617
6591,2010-11-12,51.09000015258789,51.75,50.709999084472656,51.56000137329102,1583400.0,-0.004675660820288474,1.4470653705648455,-0.5222226931717113,58.35864869314766,62.93431119113968,-0.44215585459960494,-1.2961597919898296,-4.419718026942746,-8.747920531055854,26.178572709154814,1.0400009155273438,0.9830503180045866,1.0545001983642592,-0.983284507091561,3.0922849038200795,0.03560784563634911,2.0733925510921694,-1.741376306372544,56.44180250178448,2.009684170775458,1.0188923527279095,11,-0.6350002288818359,-1.7299995422363281,-5.627501487731934,-7.310001373291016,4.869998931884766,4,0.09688785962332225,1.0757622171488022,51.33000183105469,1.0625014901175405,50.86000061035156,1.2884642189047604,50.45000076293945,0.09688785962332225
6592,2010-11-15,51.52000045776367,51.97000122070313,51.22999954223633,51.43999862670898,1461700.0,0.008416525815062137,-1.960006713867216,-0.17021621972600437,62.063950506528464,63.54615365462641,-0.661059842991655,-1.6119065191760313,-4.678910431903866,-9.030631619573548,25.683575143333943,0.8800010681152415,1.0425671935023004,1.3595005035400405,-0.72223427001083,3.441235277090911,0.3186331167646017,2.4003678903154793,-2.0537215287758457,74.9999999999997,21.55340473910907,1.0408673867754368,11,-0.9750003814697266,-1.9500007629394531,-5.820001602172852,-7.740001678466797,4.00999832153321,0,0.08792699415852279,1.4470653705648455,51.09000015258789,1.0757622171488022,51.33000183105469,1.0625014901175405,50.86000061035156,0.08792699415852279
6593,2010-11-16,50.52000045776367,51.2599983215332,50.33000183105469,51.0,1894100.0,-0.01940993771573829,-1.1627905945183483,-5.9998569521261125,59.887795485175346,63.58457756552907,0.5679782345273736,-0.4432483155428457,-3.509753321356577,-7.8900571415855225,25.421483360650456,1.1899986267089844,1.0677499947502511,0.23800048828125142,-1.6048645311648997,2.0808655077274025,-0.6834320214418241,1.159432998004327,-0.9407726493142619,19.444538634340617,-36.01586627403914,0.9214325097230743,11,0.7099990844726562,-0.9500007629394531,-4.442501068115234,-6.740001678466797,4.560001373291016,1,0.10708629846381412,-1.960006713867216,51.52000045776367,1.4470653705648455,51.09000015258789,1.0757622171488022,51.33000183105469,0.10708629846381412
6594,2010-11-17,50.349998474121094,50.45000076293945,49.91999816894531,50.43999862670898,1302800.0,-0.0033650431928381463,8.63602316468426,0.18750049670583202,57.9166573948389,62.81893630068775,0.833466361440351,-0.20250758975068806,-3.1787534866021048,-7.573134265358945,24.719924706103612,0.6000022888183594,1.0602278613691567,0.016498565673828125,-1.7698740555272607,1.802871186874917,-0.8766877449267128,0.909684876274369,-0.6623397413885641,20.975593417144825,-36.09780734365734,0.8931863106005433,11,0.7550010681152344,-0.3749980926513672,-4.227499008178711,-6.569999694824219,4.8300018310546875,2,0.13128104887131165,-1.1627905945183483,50.52000045776367,-1.960006713867216,51.52000045776367,1.4470653705648455,51.09000015258789,0.13128104887131165
6595,2010-11-18,51.2400016784668,51.95000076293945,50.61000061035156,50.83000183105469,1391500.0,0.017676330314153832,-2.15293304551146,-4.55554613656629,61.83878833011034,61.98683381909725,-0.1455201176348382,-0.9846911763147688,-3.8863603427434583,-8.288472989635466,24.127189558211278,1.6000022888183594,1.1754142036578443,0.8060016632080078,-0.9447804714770598,2.5567837978930754,-0.06938940413452599,1.6813927305505416,-1.4482492584224715,64.39031924316497,4.719178840127583,0.8753910673425336,11,-0.2950019836425781,-1.2650012969970703,-4.737502098083496,-7.120002746582031,3.579998016357422,3,0.08021070767024363,8.63602316468426,50.349998474121094,-1.1627905945183483,50.52000045776367,-1.960006713867216,51.52000045776367,0.08021070767024363
6596,2010-11-19,51.849998474121094,51.849998474121094,51.11000061035156,51.2599983215332,1311400.0,0.011904698978779438,1.5084666860634275,1.4390252979651839,62.95842215246745,60.809854319324785,-0.8320412703041953,-1.4915928707849488,-4.324711427637666,-8.711938446773189,23.502422266399,0.7399978637695312,1.225626885910657,1.3019985198974595,-0.5078294018435869,3.111826441638506,0.3970845590269363,2.2069124807679827,-1.9583161142574497,94.14621619811057,32.89934857799052,0.9049139608705232,11,-0.904998779296875,-1.8749980926513672,-5.277499198913574,-7.659999847412109,3.2600021362304688,4,0.07232401370024477,-2.15293304551146,51.2400016784668,8.63602316468426,50.349998474121094,-1.1627905945183483,50.52000045776367,0.07232401370024477
6597,2010-11-22,51.72000122070313,52.06999969482422,51.0,51.59000015258789,821200.0,-0.002507179503251966,1.5783186796519886,0.2203407364303615,64.21447920110165,61.39434670618344,-0.7039594018024289,-1.2915620835677544,-4.050054135379568,-8.394591429819314,22.337486540541246,1.0699996948242188,1.1075772098407484,1.0855012893676843,-0.7766477931973625,2.947650371932731,0.15442674808516443,2.016575830650204,-1.7323861186129434,83.72101275704864,18.70094851918026,0.9310745412825229,11,-0.7250022888183665,-1.7450008392334055,-4.642501831054695,-7.275001525878913,3.0699996948242116,0,0.08197984848601059,1.5084666860634275,51.849998474121094,-2.15293304551146,51.2400016784668,8.63602316468426,50.349998474121094,0.08197984848601059
6598,2010-11-23,51.04999923706055,51.15999984741211,50.36000061035156,51.0,1319800.0,-0.01295440773064771,4.925910227609885,0.38460635582027886,54.789270910674716,60.56064176001186,0.06716601765299401,-0.5563622847471805,-3.231813212480624,-7.530292135385764,22.11517560361462,1.3600006103515696,0.9257402510443455,0.355999374389647,-1.477781985782201,2.189780734561495,-0.5608913056962805,1.2728900544755746,-0.9702887024328746,52.558151913557246,-10.443493683041545,0.916890680085925,11,-0.05500030517578125,-1.0749988555908203,-3.7049999237060547,-6.604999542236328,3.549999237060547,1,0.08775709322604675,1.5783186796519886,51.72000122070313,1.5084666860634275,51.849998474121094,-2.15293304551146,51.2400016784668,0.08775709322604675
6599,2010-11-24,52.95000076293945,53.43000030517578,51.43000030517578,51.43000030517578,1453600.0,0.03721844376639227,-1.631578154841527,30.400473029678796,57.451930020508556,59.94221585495034,-1.6820802938457078,-2.27033128178968,-4.966823054944555,-9.223933379557572,22.333546891507854,2.3800010681152344,0.7962307181978261,2.0640008926391573,0.12730331075765378,4.000698474520661,1.0956521016984055,3.032349683579909,-2.781878613075797,84.36483420354828,24.812434043508816,0.968348790940751,11,-1.2750015258789062,-2.105001449584961,-5.605001449584961,-8.505001068115234,2.4099998474121094,2,0.040226648487719396,4.925910227609885,51.04999923706055,1.5783186796519886,51.72000122070313,1.5084666860634275,51.849998474121094,0.040226648487719396
6600,2010-11-26,52.849998474121094,53.099998474121094,52.36000061035156,52.599998474121094,263300.0,-0.0018886173253532812,-1.0274032733429486,0.16447363467759543,56.407179117951216,59.725385902150734,-1.501713247153205,-1.9854418436639492,-4.681536189839321,-8.927713318383837,22.7266213205292,0.7399978637695312,0.8559616067925262,1.781998634338379,-0.17555732527291923,3.739554593949677,0.8032206545327298,2.760776614144028,-2.4899978637695312,81.10743033517151,23.884411010125334,0.9787779798056484,11,-1.1749992370605469,-1.8249988555908203,-5.502498626708984,-8.404998779296875,1.8700027465820384,4,0.044087074708159424,-1.631578154841527,52.95000076293945,4.925910227609885,51.04999923706055,1.5783186796519886,51.72000122070313,0.044087074708159424
6601,2010-11-29,52.72000122070313,52.97000122070313,51.43000030517578,52.209999084472656,1350900.0,-0.0024597399653969454,2.049500313484331,2.0400085449219034,59.17086914203374,59.40393241720688,-1.2473579492984115,-1.6767847856358529,-4.370714706906462,-8.610002149184318,22.76299521418644,1.5400009155273509,0.8600963402276562,1.484001350402842,-0.43265622992283426,3.400658930728518,0.5256725602400039,2.44233014056568,-2.1758006286621168,76.87299169216034,20.622289634139392,0.9583287901628399,11,-1.0450019836425852,-1.6950016021728587,-5.212501525878913,-8.220001220703132,1.789997100830071,0,0.03983305055949837,-1.0274032733429486,52.849998474121094,-1.631578154841527,52.95000076293945,4.925910227609885,51.04999923706055,0.03983305055949837
6602,2010-11-30,52.9000015258789,53.2400016784668,51.9000015258789,51.9000015258789,1860500.0,0.003414269745978027,-1.6800003051757955,1.9607761006477205,66.71213421478967,60.162192276052906,-1.3533368814068822,-1.6939704580200399,-4.388894173399855,-8.6079584117658,22.26070862463293,1.3400001525878977,0.8303110554405606,1.5055015563964744,-0.41106918728913655,3.4220723000820854,0.5472161845536689,2.46378692823928,-2.1826529510497963,82.73619439798581,24.303297526806304,0.9582853718428039,11,-1.2250022888183523,-1.8750019073486257,-5.33000183105468,-8.4000015258789,1.4899978637695384,1,0.04177691910635439,2.049500313484331,52.72000122070313,-1.0274032733429486,52.849998474121094,-1.631578154841527,52.95000076293945,0.04177691910635439
6603,2010-12-01,54.95000076293945,55.38000106811523,53.59000015258789,53.84000015258789,1917500.0,0.038752347408868903,-1.2236027788044987,1.1100006103515625,72.79820432901982,61.8156974909619,-3.027198692092618,-3.488885830615331,-6.259908683225568,-10.465178549930414,22.89028388293266,2.479999542236328,0.9178101584410996,3.280000686645508,0.997277915355923,5.562723457935093,2.1386393010007154,4.4213620722903,-4.069893084289546,89.11391842730218,26.11721109848132,1.141361385644794,12,-2.0799999237060547,-2.950000762939453,-6.7925004959106445,-10.065000534057617,-0.7700004577636719,2,-0.002911735126308157,-1.6800003051757955,52.9000015258789,2.049500313484331,52.72000122070313,-1.0274032733429486,52.849998474121094,-0.002911735126308157
6604,2010-12-02,55.54999923706055,55.599998474121094,54.5099983215332,54.81000137329102,1272000.0,0.010918989368345233,1.5952497729336967,0.6666643755584513,73.18679310219072,63.07658691008195,-3.1424708558109984,-3.87402412281763,-6.658976894881363,-10.883877031385133,23.586091554411105,1.0900001525878906,0.9668715438009414,3.6174991607665987,0.8435308223053823,6.391467499227815,2.2305149915359905,5.004483329997207,-4.309900087253418,98.80097700203085,33.32117900654727,1.3869841692306077,12,-2.5699996948242188,-3.440000534057617,-7.392498970031738,-10.664999008178711,-1.4699974060058594,3,-0.01710172414018063,-1.2236027788044987,54.95000076293945,-1.6800003051757955,52.9000015258789,2.049500313484331,52.72000122070313,-0.01710172414018063
6605,2010-12-03,55.599998474121094,55.65999984741211,55.15999984741211,55.43999862670898,1127500.0,0.0009000762870792212,2.571395485075135,0.21621663419010786,75.3086329897252,64.44883255866614,-2.8038158428918365,-3.813154291829413,-6.475275170308407,-10.79004346084384,23.443348318668672,0.5,1.1269098026991173,3.4729984283447237,0.2547867748307908,6.691210081858657,1.8638926015877573,5.08210425510169,-3.9239093918825674,98.58152766467455,30.63831201422849,1.6091058267569678,12,-2.589998245239258,-3.4599990844726562,-7.442498207092285,-10.714998245239258,-1.8699989318847656,4,-0.004316508459640267,1.5952497729336967,55.54999923706055,-1.2236027788044987,54.95000076293945,-1.6800003051757955,52.9000015258789,-0.004316508459640267
6606,2010-12-06,55.18999862670898,55.5,54.97000122070313,55.38999938964844,919900.0,-0.007374098177411859,1.523791791173525,-1.2500059604701508,70.64116097251184,65.16290831104504,-2.089998462020013,-3.3039841185424876,-5.881166492770895,-10.234100979540699,22.936713865419243,0.6299972534179616,1.3343163052005664,2.892498588562006,-0.5981009724319009,6.383098149555913,1.147198808065049,4.637798369058963,-3.0358402526496207,87.49996195446491,19.604639185429193,1.7452997804969548,12,-2.1799983978271413,-3.0499992370605398,-7.032498359680169,-10.304998397827141,-0.9499969482421804,0,-0.008515988724420609,2.571395485075135,55.599998474121094,1.5952497729336967,55.54999923706055,-1.2236027788044987,54.95000076293945,-0.008515988724420609
6607,2010-12-07,56.27999877929688,56.63999938964844,55.45000076293945,55.56000137329102,1452400.0,0.01974995795815082,-1.5319156707180592,-3.599973297220876,82.07126177702882,68.19424062952884,-2.754840478693211,-4.2147054746478645,-6.769306569599458,-11.157724499972048,23.307703462116834,1.4500007629394602,1.483241792007064,3.731498718261726,-0.14553816802520458,7.608535604548656,1.7929802751182606,5.670017161405191,-3.7051394284351957,88.19669834742292,13.587218559043905,1.938518443143464,12,-2.2449989318847727,-3.6499996185302805,-7.972497940063484,-11.394998550415046,-2.25,1,-0.03144990220601762,1.523791791173525,55.18999862670898,2.571395485075135,55.599998474121094,1.5952497729336967,55.54999923706055,-0.03144990220601762
6608,2010-12-08,56.70000076293945,56.75,56.18000030517578,56.27999877929688,1863500.0,0.007462721974988318,1.1923045886366137,0.5833381900255805,84.39871399646799,71.18832773796878,-2.5581199542639226,-4.366329272003952,-7.001617319825186,-11.417118087135627,24.342160355584102,0.5699996948242188,1.6061143734378902,3.839000701904297,-0.3229157369125346,8.000917140721128,1.7580424824958811,5.919958921312713,-3.556021806647621,97.7678928752067,15.697690519428008,2.0809582194084153,12,-2.6100006103515625,-4.01500129699707,-8.047500610351562,-11.815000534057617,-2.2800025939941406,2,-0.040740764412844466,-1.5319156707180592,56.27999877929688,1.523791791173525,55.18999862670898,2.571395485075135,55.599998474121094,-0.040740764412844466
6609,2010-12-09,56.0,57.1500015258789,55.93999862670898,56.9900016784668,1652600.0,-0.012345692301947708,-1.180176712568834,-2.3571357208381793,76.32743278809308,73.40168925687342,-1.5421524965617621,-3.4377645837918607,-6.126249087124322,-10.569327540875975,25.49104409109914,1.2100028991699219,1.7356839671503224,2.881999969482422,-1.392913319547766,7.15691325851261,0.7445433249673243,5.019456613997519,-2.2790576767148636,47.2476438123169,-35.52807806814226,2.137456644515095,12,-1.7099990844726562,-3.0249996185302734,-7.142499923706055,-11.0,-0.7000007629394531,3,-0.03249999455043251,1.1923045886366137,56.70000076293945,-1.5319156707180592,56.27999877929688,1.523791791173525,55.18999862670898,-0.03249999455043251
6610,2010-12-10,56.11999893188477,56.34000015258789,55.61000061035156,56.15999984741211,1021000.0,0.002142838069370878,2.6499837875984666,0.040404896675817314,74.9707651391071,75.15723325654825,-1.2846126434911014,-3.352388031302908,-6.056199102107662,-10.528161494148314,26.19732985876438,0.7299995422363281,2.0444106395591746,2.7624990463256935,-1.6258480461138802,7.150846138765267,0.5683255001059067,4.95667259254548,-1.7818259521327562,52.752181201594816,-27.404422443348757,2.194173546219786,12,-1.5949974060058736,-2.5849990844726634,-7.262498855590827,-11.119998931884773,-1.3899993896484446,4,-0.03635062615211582,-1.180176712568834,56.0,1.1923045886366137,56.70000076293945,-1.5319156707180592,56.27999877929688,-0.03635062615211582
6611,2010-12-13,56.040000915527344,56.349998474121094,55.9000015258789,56.20000076293945,1130700.0,-0.001425481430506137,-1.0454470579055175,3.999904634751807,75.41176291073059,76.12385866720835,-0.7645471480916655,-3.038309893448215,-5.779939612900279,-10.308660532592754,26.81033184726443,0.4499969482421946,2.208335635786881,2.4350009918212905,-1.9731895864160265,6.8431915700586075,0.23090570270262845,4.6390962809399525,-1.1956987974724882,34.70587575312202,-43.14095655619642,2.2040952891186594,12,-0.6700000762939453,-2.5050010681152344,-6.70250129699707,-10.560001373291016,-1.7600021362304616,0,-0.04122058057730993,2.6499837875984666,56.11999893188477,-1.180176712568834,56.0,1.1923045886366137,56.70000076293945,-0.04122058057730993
6612,2010-12-14,56.04999923706055,56.2599983215332,55.7599983215332,56.040000915527344,1061000.0,0.00017841401445140015,1.3256003761499633,-0.0624895691772167,81.88776999700268,77.13381040809534,-0.31371940961255973,-2.836984884888757,-5.572427611991486,-10.189177874294742,27.261607065255117,0.5,2.413558020629651,2.2184993743896513,-2.204108554711148,6.64110730349045,0.007195409839255262,4.429803338940047,-0.7906712255973645,28.571322411085536,-50.306696295718496,2.211303964550399,12,-0.2199993133544922,-2.5149993896484375,-6.442499160766602,-10.299999237060547,-2.6100006103515696,1,-0.03229255277843024,-1.0454470579055175,56.040000915527344,2.6499837875984666,56.11999893188477,-1.180176712568834,56.0,-0.03229255277843024
6613,2010-12-15,55.93000030517578,56.25,55.5099983215332,55.849998474121094,1592500.0,-0.0021409265569698466,1.0555567329292588,8.001526135062953,74.58748035208554,77.28944232475031,-0.04479964081973975,-2.414704297583633,-5.292435490174803,-9.954729032471818,28.541206702194856,0.7400016784667969,2.6277523123861855,1.828000450134276,-2.399272158960997,6.055273059229549,-0.28563585441335704,3.941636754681909,1.220001220703118,25.60982701312125,-50.40236267652797,2.113636304547635,12,0.13000106811523438,-2.395000457763672,-6.322500228881836,-10.180000305175781,-2.25,2,-0.033971062319180345,1.3256003761499633,56.04999923706055,-1.0454470579055175,56.040000915527344,2.6499837875984666,56.11999893188477,-0.033971062319180345
6614,2010-12-16,56.959999084472656,57.02999877929688,55.83000183105469,55.91999816894531,1037200.0,0.01841585506305754,1.0338926066013518,12.99971390425329,79.39918706995908,77.74394833366519,-0.9540890401309312,-3.082130136769031,-6.139436658550139,-10.853067270336346,30.41246483817825,1.1999969482421946,2.8206581499916012,2.527499198913574,-1.4931776218191857,6.548176019646334,0.5171607885471943,4.537837609279954,0.1572023773193294,95.39475830637485,19.199784179781872,2.010338410366379,12,-0.8999977111816406,-3.424999237060547,-7.179999351501465,-11.209999084472656,-4.229999542236328,3,-0.044592713419122076,1.0555567329292588,55.93000030517578,1.3256003761499633,56.04999923706055,-1.0454470579055175,56.040000915527344,-0.044592713419122076
6615,2010-12-17,55.349998474121094,56.95000076293945,55.290000915527344,56.88999938964844,3050800.0,-0.028265460607959314,-1.0000045960317863,-1.4807688075413563,65.5253792406449,77.17552814123552,0.6891960424251877,-1.2104939917649915,-4.34783377990864,-9.127095773816286,31.17501304075595,1.6699981689453125,2.735465652444681,0.711998748779294,-3.0322714038224845,4.456268901381073,-1.1601363275215988,2.584133825080187,1.7350589248657187,3.448139784710485,-69.65951584275575,1.8721350763008906,12,0.8700027465820312,-1.8149986267089844,-5.444998741149902,-9.599998474121094,-1.7699966430664062,4,-0.0009033286077492209,1.0338926066013518,56.959999084472656,1.0555567329292588,55.93000030517578,1.3256003761499633,56.04999923706055,-0.0009033286077492209
6616,2010-12-20,55.599998474121094,55.90999984741211,55.0099983215332,55.540000915527344,1138000.0,0.004516711958300945,1.6470621234390603,-0.03895943047099098,65.80795708953555,75.36849428706961,0.562638062909997,-1.2281147800486423,-4.435050231586786,-9.254981059202194,31.873858438403897,0.9000015258789062,2.6025058209408627,0.774498748779294,-2.7511149193493196,4.300112416907908,-0.9883080852850128,2.537305582843601,1.4300003051757884,29.20792172696206,-40.91864784597779,1.762806834064306,12,0.48000144958496094,-2.0649986267089844,-5.694998741149902,-9.849998474121094,-2.1399993896484375,0,-0.015647463233109726,-1.0000045960317863,55.349998474121094,1.0338926066013518,56.959999084472656,1.0555567329292588,55.93000030517578,-0.015647463233109726
6617,2010-12-21,55.959999084472656,56.13000106811523,55.47000122070313,55.75,770700.0,0.006474831299125405,1.3999861284505584,3.5001271617497456,57.37225626989141,72.3655545396722,0.17039028551712931,-1.3219558417341517,-4.62408303775868,-9.49991244637522,32.518733361238,0.6599998474120952,2.4531837663037592,0.92249946594238,-2.3149901232161127,4.159989055100873,-0.6962453286368699,2.54124426052163,0.9900016784667969,47.0297300819025,-19.84017566504187,1.6187447945792472,12,0.12000083923339844,-2.424999237060547,-6.052498817443848,-9.854999542236328,-5.3400001525878835,1,-0.030021449833117053,1.6470621234390603,55.599998474121094,-1.0000045960317863,55.349998474121094,1.0338926066013518,56.959999084472656,-0.030021449833117053
6618,2010-12-22,55.52999877929688,56.13999938964844,55.2599983215332,55.88999938964844,923800.0,-0.007684065622064806,1.046512659463104,-1.7142960944595484,49.85029589617171,69.42365044056983,0.46597460905863386,-0.5682509132132552,-4.032001290853813,-8.96128462605607,33.741490672910224,0.8800010681152344,2.3753909266842186,0.2684991836547894,-2.3722836279486117,2.9092819952581905,-1.0518922221469111,1.58889058945649,1.3036018371581974,25.742591085319155,-35.556171592469,1.3203914058017014,12,0.48999977111815696,-1.9949989318847727,-5.4724988937378,-8.949998855590827,-4.86000061035157,2,-0.037637316739274174,1.3999861284505584,55.959999084472656,1.6470621234390603,55.599998474121094,-1.0000045960317863,55.349998474121094,-0.037637316739274174
6619,2010-12-23,55.08000183105469,55.68000030517578,54.91999816894531,55.38999938964844,665800.0,-0.008103672935969253,-1.4126864948653362,0.8611028694952062,46.32770431546066,66.24108812683134,0.8624406699787954,0.05217740968902973,-3.4482452219836546,-8.400022633115938,33.60131494975499,0.7600021362304688,2.0686422515720437,-0.2879978179931655,-2.697990400783304,2.1219947647969732,-1.4929941093882348,0.9169984734019039,1.6441826477050796,7.881943726710175,-46.68902011289663,1.2049962913950687,12,0.8949966430664062,-1.5450019836425781,-4.680002212524414,-7.745000839233398,-2.6800003051757884,3,-0.02541760129516868,1.046512659463104,55.52999877929688,1.3999861284505584,55.959999084472656,1.6470621234390603,55.599998474121094,-0.02541760129516868
6620,2010-12-27,55.18000030517578,55.36999893188477,54.58000183105469,54.81999969482422,548600.0,0.001815513267915625,1.1351334632395935,-1.1613014372908053,49.92615707441152,63.40935414501811,0.6873647891820625,0.14301964819210866,-3.4237823038932476,-8.411953704605722,33.32452534553026,0.7899971008300852,1.677029376235481,-0.30449943542480185,-2.407723706719267,1.7987248358696633,-1.3561115710720344,0.7471127002224307,1.3998492687988318,38.46150084119097,-11.450765012612841,1.051612135647233,12,0.625,-1.4249992370605469,-4.640000343322754,-7.754999160766602,-4.5600013732910085,0,-0.04440015856088442,-1.4126864948653362,55.08000183105469,1.046512659463104,55.52999877929688,1.3999861284505584,55.959999084472656,-0.04440015856088442
6621,2010-12-28,54.81999969482422,55.43999862670898,54.709999084472656,55.290000915527344,556200.0,-0.006524113960865496,-1.1159332153913992,-1.3055567329292588,37.91390142912356,58.5233687485871,0.9567180859042352,0.7045353999177877,-2.9547997314958394,-7.966841396049347,33.89941847210067,0.729999542236321,1.409230881021486,-0.7694999694824247,-2.460994615784564,0.9219946768197147,-1.6152472926334909,0.07624735366864144,1.5598651048584031,15.38450252357291,-28.458781712221544,0.8457473231510695,12,0.9850006103515625,-1.0649986267089844,-4.359999656677246,-7.314998626708984,-4.479999542236328,1,-0.022619443098731096,1.1351334632395935,55.18000030517578,-1.4126864948653362,55.08000183105469,1.046512659463104,55.52999877929688,-0.022619443098731096
6622,2010-12-29,55.11000061035156,55.34000015258789,54.81000137329102,54.97000122070313,892600.0,0.005290056861396275,-1.3043471049707667,-0.2978702681643898,36.54820434669516,54.29678252576595,0.5803902478514615,0.6203994414862635,-3.1153724628378825,-8.161515977347683,34.35369042168218,0.5299987792968679,1.1557078720256868,-0.5899990081787081,-1.7455618891293057,0.5655638727718895,-1.1677804486540069,-0.012217567703409316,1.089877892468266,33.97433389412731,-2.9219464732173535,0.5777814404753,12,0.6949996948242188,-1.3549995422363281,-4.65000057220459,-7.604999542236328,-3.94000244140625,2,-0.029940147116764515,-1.1159332153913992,54.81999969482422,1.1351334632395935,55.18000030517578,-1.4126864948653362,55.08000183105469,-0.029940147116764515
6623,2010-12-30,54.790000915527344,55.040000915527344,54.56000137329102,54.9900016784668,600400.0,-0.005806563078936233,2.2000050862759086,-1.4285831062671024,39.0596652718511,49.81461343708729,0.8064857773175049,0.9779370923046571,-2.6370132029984816,-7.749158705524948,33.69359599685565,0.5499992370605398,0.882721656238914,-0.9019987106323271,-2.0813933657720227,0.2773959445073686,-1.4916960382021713,-0.3123013830624828,1.2478899201159734,20.535692998320346,-14.429459571070065,0.589697327569847,12,0.9650001525878906,-1.0349998474121094,-4.305001258850098,-7.130001068115234,-3.470001220703125,3,-0.07610881390696966,-1.3043471049707667,55.11000061035156,-1.1159332153913992,54.81999969482422,1.1351334632395935,55.18000030517578,-0.07610881390696966
6624,2010-12-31,54.599998474121094,54.88999938964844,54.11000061035156,54.68000030517578,663900.0,-0.003467830593746224,2.1199951171875,0.40000762936542755,36.428554398656644,46.58163289908859,0.7001447132594194,1.152192156519277,-2.3272466385599984,-7.446687623498313,32.72612719738297,0.779998779296875,0.5452471542905499,-1.0445011138915987,-2.32053882640038,0.23153659861718268,-1.6825199701459894,-0.406482257637208,1.2605456260399492,36.84199959271612,3.956313226126923,0.6380188562543909,12,0.5250015258789062,-0.30999755859375,-4.114998817443848,-6.654998779296875,-3.109996795654297,4,-0.07197802957885602,2.2000050862759086,54.790000915527344,-1.3043471049707667,55.11000061035156,-1.1159332153913992,54.81999969482422,-0.07197802957885602
6625,2011-01-03,55.36000061035156,56.18999862670898,55.04999923706055,55.08000183105469,1445600.0,0.013919453433514084,-5.7058005161000365,-3.499904634751097,44.58598377902936,44.223635864587905,-0.06513953154025387,0.3934610418593536,-2.953282665940982,-8.061196424615716,32.05249564731548,1.5900001525878835,0.3450172877902631,-0.27249908447265625,-1.5547973934893804,1.009799224544068,-0.9136482389810183,0.3686500700357058,-1.25,60.09621115836714,26.307216748979073,0.6411491545083607,1,-0.21000099182128906,-1.0699996948242188,-4.100001335144043,-6.845001220703125,-3.950000762939453,0,-0.053468190965286655,2.1199951171875,54.599998474121094,2.2000050862759086,54.790000915527344,-1.3043471049707667,55.11000061035156,-0.053468190965286655
6626,2011-01-04,54.72000122070313,55.72999954223633,54.38000106811523,55.33000183105469,961600.0,-0.011560682489023644,-1.0930194046710666,-2.1785831062670047,40.37628042165935,42.335194103673224,0.4882496251046007,1.0502930988003314,-2.194952823402069,-7.276191791904225,31.27619950935976,1.3499984741211009,-0.037196237062879334,-0.8889986038207951,-2.2216788410725314,0.44368163343094125,-1.5553387224466633,-0.22265848519492693,-0.6100006103515696,29.326980389136615,-4.910429304176084,0.6663401186258673,1,0.42999839782714133,-0.43000030517578836,-3.370001792907722,-6.205001831054695,-1.9799995422363352,1,-0.07492694074113315,-5.7058005161000365,55.36000061035156,2.1199951171875,54.599998474121094,2.2000050862759086,54.790000915527344,-0.07492694074113315
6627,2011-01-05,54.5099983215332,54.81000137329102,54.08000183105469,54.41999816894531,1125700.0,-0.0038377721945385135,1.1159215174617336,-0.14754108612452332,39.85713421569049,41.22484280584197,0.52628403772637,1.1814674322294394,-1.8801599965850144,-6.917579597804689,29.850485935277405,0.7299995422363352,-0.2312923077593041,-1.0105014801025405,-2.389829580863818,0.36882662065873717,-1.7001655304831758,-0.3208374297219052,1.6800003051757741,20.3790115399288,-14.332171440476582,0.6896640503806388,1,0.6250019073486328,0.01500320434569602,-3.159998893737793,-5.994998931884766,-0.8199996948242259,2,-0.07649969358553488,-1.0930194046710666,54.72000122070313,-5.7058005161000365,55.36000061035156,2.1199951171875,54.599998474121094,-0.07649969358553488
6628,2011-01-06,54.38999938964844,54.86999893188477,54.290000915527344,54.540000915527344,655800.0,-0.002201411403040976,-2.314288828337915,-1.6666807951511042,28.899852047470077,39.28841477606525,0.5225163894176106,1.1800345385718742,-1.6504140296443452,-6.654227981581023,28.319701896839504,0.579998016357429,-0.46353605651502505,-1.015000343322754,-2.365017644725903,0.335016958080395,-1.6900089940243248,-0.339991692621183,1.7577993011474575,14.691849733242023,-11.833381375996588,0.6750086507015737,1,0.7450008392333984,0.9800014495849609,-3.0399999618530273,-5.75,-0.6899986267089844,3,-0.05920208230993218,1.1159215174617336,54.5099983215332,-1.0930194046710666,54.72000122070313,-5.7058005161000365,55.36000061035156,-0.05920208230993218
6629,2011-01-07,54.18000030517578,54.86000061035156,53.68000030517578,54.52000045776367,1070800.0,-0.003860987071689914,1.3137250502081252,2.2666446264177815,37.52667846592314,37.91069493067765,0.6609282219640349,1.314065554817958,-1.3066669308793806,-6.320600938339545,26.323459347861156,1.1800003051757812,-0.6380509727427395,-1.1339994430542006,-2.558453187129146,0.29045430102074477,-1.846226315091677,-0.4217725710167244,1.9264424484252913,19.920332046062178,-9.130569466095878,0.712226872037474,1,0.7549991607666016,1.2350006103515625,-1.744999885559082,-4.565000534057617,-0.34999847412109375,4,-0.05278701724330459,-2.314288828337915,54.38999938964844,1.1159215174617336,54.5099983215332,-1.0930194046710666,54.72000122070313,-0.05278701724330459
6630,2011-01-10,54.08000183105469,54.13000106811523,53.34000015258789,53.9000015258789,1184000.0,-0.0018456713465825336,4.642888283378983,-0.5294124246878329,33.25995224067205,37.393589465294156,0.6576407234084343,1.3211315165667017,-1.0745485820704062,-6.0948638504221435,24.532125289710017,0.8400001525878906,-0.7317988385112528,-1.131998062133789,-2.604776460068784,0.34078033580120604,-1.868387261101283,-0.39560886316629507,1.9293832246093743,30.962421232067726,1.8515983344233007,0.7363891989674963,1,0.68499755859375,1.164999008178711,-1.5350027084350586,-4.355003356933594,0.47999954223633523,0,-0.047892013034300907,1.3137250502081252,54.18000030517578,-2.314288828337915,54.38999938964844,1.1159215174617336,54.5099983215332,-0.047892013034300907
6631,2011-01-11,53.72999954223633,54.38999938964844,53.36999893188477,54.34000015258789,874600.0,-0.00647193559482051,1.8732444310720724,-3.3888865341413488,25.38633261277981,36.15338149485912,0.935102523003124,1.569679267714747,-0.5986051874869176,-5.608545009826393,22.646319184585238,1.0200004577636648,-0.7775623355403951,-1.3665002822875962,-2.9256529553265125,0.19265239075132,-2.146076618807058,-0.5869239457681346,2.1192224192431652,25.490176523386737,-1.2980917459664525,0.7795763365194587,1,1.0349998474121094,1.5150012969970703,-1.1549997329711914,-3.9750003814697266,0.720001220703125,1,-0.04317885193727766,4.642888283378983,54.08000183105469,1.3137250502081252,54.18000030517578,-2.314288828337915,54.38999938964844,-0.04317885193727766
6632,2011-01-12,54.2400016784668,54.56999969482422,53.790000915527344,54.25,810900.0,0.009491943803750846,1.4000046950285516,0.016390674637916804,36.00872166390143,35.81438776064248,0.3226421718990693,0.9666865149528405,-0.9860713121652225,-5.979637440285295,20.874616761546246,0.8400001525878906,-0.8570823120898154,-0.76599826812744,-2.3020677163344487,0.7700711800795688,-1.534032992230948,0.0020364559760679413,1.4586669744792005,58.82367607459831,30.585251006825523,0.7680347241035059,1,0.5249977111816406,1.0049991607666016,-1.6650018692016602,-4.485002517700195,0.5900001525878906,2,-0.02765486640085224,1.8732444310720724,53.72999954223633,4.642888283378983,54.08000183105469,1.3137250502081252,54.18000030517578,-0.02765486640085224
6633,2011-01-13,54.02999877929688,54.43999862670898,53.83000183105469,54.2400016784668,688300.0,-0.0038717347468903984,1.0000000000000233,21.003815337656672,37.98626363074523,35.98746656420788,0.46209580964096375,1.082550610475657,-0.6440971997337357,-5.619039386617828,19.28844880300124,0.6099967956542898,-0.829635407744,-0.8810010910034123,-2.4114616847040935,0.6494595026972689,-1.646231387853753,-0.11577079415307168,1.5271497636276266,45.39463282295089,13.978913383844805,0.7652302968503406,1,0.7350006103515554,1.2150020599365163,-0.6974992752075266,-3.484998703002937,-4.989997863769538,3,-0.006292803262438418,1.4000046950285516,54.2400016784668,1.8732444310720724,53.72999954223633,4.642888283378983,54.08000183105469,-0.006292803262438418
6634,2011-01-14,54.41999816894531,54.599998474121094,53.9000015258789,53.97000122070313,790600.0,0.007218200970936728,-1.372885739409267,-2.1428130279196043,41.84549040024752,35.682967299898785,0.04903476647830729,0.5191194601710905,-0.9225972204284574,-5.842671561049912,17.263102376731503,0.6999969482421946,-0.8089987525239621,-0.36400165557861186,-1.564534466734628,0.8365311555774042,-0.9642680611566234,0.23626474999939973,1.0041214705589994,85.7142424636922,52.90993464147617,0.6002664055780098,1,0.11500167846679688,0.8250026702880859,-1.0324983596801758,-3.4299983978271484,-6.009998321533203,4,-0.013230382767942195,1.0000000000000233,54.02999877929688,1.4000046950285516,54.2400016784668,1.8732444310720724,53.72999954223633,-0.013230382767942195
6635,2011-01-18,55.29999923706055,55.77999877929688,54.47000122070313,54.599998474121094,1114600.0,0.016170545713421358,-1.72917502791502,1.5555678003458928,54.63318970564303,37.26706833145253,-0.9391323628779702,-0.3845347834216355,-1.7240298186739977,-6.5490202628697745,16.10031012902054,1.3600006103515696,-0.7675920648859247,0.5184993743896484,-0.6772695983552666,1.7142683471345634,-0.07938511198280906,1.116383860762106,-1.9599990844726562,80.08300528517604,43.2131988498563,0.5978844863724583,1,-0.7399997711181641,-0.11499977111816406,-1.6674985885620117,-4.10999870300293,-7.369998931884766,1,-0.026582231940081247,-1.372885739409267,54.41999816894531,1.0000000000000233,54.02999877929688,1.4000046950285516,54.2400016784668,-0.026582231940081247
6636,2011-01-19,54.72999954223633,55.2400016784668,54.349998474121094,55.04999923706055,1006700.0,-0.01030740872853797,1.5428496692134146,-0.4571419229323001,46.52014344910846,38.00740269072119,-0.41076118370899195,0.12326473407713934,-1.082721833224852,-5.806281068481283,15.125535443099485,0.9500007629394531,-0.7045192966467582,-0.008000373840332031,-1.1399961633840192,1.1239954157033551,-0.5739982686121721,0.557997520931508,-1.341199417114261,47.236162602124566,9.587004615472296,0.5659978947718419,1,-0.1700000762939453,0.4549999237060547,-0.6999988555908203,-3.539999008178711,-7.060001373291016,2,-0.0031061240702937587,-1.72917502791502,55.29999923706055,-1.372885739409267,54.41999816894531,1.0000000000000233,54.02999877929688,-0.0031061240702937587
6637,2011-01-20,54.27999877929688,54.75,54.0,54.459999084472656,1038400.0,-0.008222195627686224,-1.0270328786613467,0.5625014901175183,45.438273003463976,39.84500501916496,0.0035572251069240224,0.46478030889672795,-0.5484078716334935,-5.192706777589237,13.821384067121148,0.75,-0.7645858576083029,-0.3740011215209904,-1.364703343849122,0.6167011008071412,-0.8693522326850598,0.12134998964307897,-0.8433746810913192,23.076802691811384,-16.045701452286234,0.49535111116406616,1,0.2800006866455007,0.9050006866455007,0.1725015640258718,-3.089998245239265,-6.479999542236335,3,0.003131945237025535,1.5428496692134146,54.72999954223633,-1.72917502791502,55.29999923706055,-1.372885739409267,54.41999816894531,0.003131945237025535
6638,2011-01-21,53.43999862670898,54.5,53.27000045776367,54.5,1268800.0,-0.015475316350012425,1.3207508466097821,5.888886534141754,40.70514329240888,40.19816777766337,0.7762602716138716,1.2017911276995505,0.3939955973385665,-4.179583319398766,12.40499270912447,1.2299995422363281,-0.7636877490902947,-1.1095012664794979,-2.1507658589568166,-0.06823667400217914,-1.6301335627181572,-0.5888689702408385,2.340000152587905,6.772839945226079,-31.28988509293588,0.5206322962386606,1,1.0850009918212962,1.7100009918212962,1.2425012588501048,-2.24999809265136,-6.479999542236321,4,0.026010539671889044,-1.0270328786613467,54.27999877929688,1.5428496692134146,54.72999954223633,-1.72917502791502,55.29999923706055,0.026010539671889044
6639,2011-01-24,53.68000030517578,54.0,53.06999969482422,53.52999877929688,1020100.0,0.0044910494879177865,1.3544284238075464,-0.14151069013541392,35.31470536844451,40.426473680749204,0.5116839142089589,0.89754466736062,0.24807986754755973,-4.239636014412731,11.223837137263564,0.9300003051757812,-0.7391711332160327,-0.79949951171875,-1.87816328389723,0.27916426045973,-1.3388313978079864,-0.26016762562951357,2.04979850769044,22.50925521881724,-12.239015937145641,0.5393318860892387,1,0.7449989318847656,1.3699989318847656,1.1175003051757812,-2.489999771118164,-5.720001220703125,0,-0.08643814015032802,1.3207508466097821,53.43999862670898,-1.0270328786613467,54.27999877929688,1.5428496692134146,54.72999954223633,-0.08643814015032802
6640,2011-01-25,52.72999954223633,53.459999084472656,52.15999984741211,53.34000015258789,1285900.0,-0.017697480580078473,2.0588272253188644,-4.06662936778413,33.49918487079708,41.32790170941779,1.3969528168159115,1.744002351501166,1.2679154734733231,-3.1350989304988914,10.647465629586076,1.5200004577636719,-0.659341823274616,-1.627000236511229,-2.9081694289801803,-0.3458310440422778,-2.2675848327457047,-0.9864156402767534,2.8934073059082124,18.506472596122883,-16.228295529820855,0.640584596234477,1,1.239999771118164,1.8250007629394531,2.0675010681152344,-1.1949996948242188,-3.509998321533196,1,-0.08192679181352791,1.3544284238075464,53.68000030517578,1.3207508466097821,53.43999862670898,-1.0270328786613467,54.27999877929688,-0.08192679181352791
6641,2011-01-26,53.58000183105469,53.7400016784668,52.72999954223633,52.72999954223633,1143200.0,0.01611989941584424,-1.3764692154759608,-1.3934449808639968,43.02852211291602,42.10787953708608,0.5849494588522361,0.8393745566682398,0.5068021268566127,-3.84113813750772,9.883070125790812,1.0100021362304688,-0.6310649920177482,-0.7149980545043917,-2.0215887186334527,0.5915926096246693,-1.3682933865689222,-0.06170272243986119,1.8356005970459037,54.826328184719706,17.52070500867228,0.6532953320645303,1,0.3899974822998047,0.5949974060058594,1.2974987030029297,-1.7950019836425781,-5.0800018310546875,2,-0.10544981957436583,2.0588272253188644,52.72999954223633,1.3544284238075464,53.68000030517578,1.3207508466097821,53.43999862670898,-0.10544981957436583
6642,2011-01-27,53.459999084472656,53.709999084472656,53.02000045776367,53.36999893188477,822500.0,-0.002239692842124552,1.3389777907089515,0.10588224734429631,43.02849750415212,42.6681277452424,0.6511484262021767,0.8742484245566615,0.7022697547604082,-3.5938127721369284,9.077365739138866,0.6899986267089844,-0.5764944174956383,-0.7525007247924833,-2.050756715418359,0.5457552658333924,-1.4016287201054212,-0.10337272947954546,1.760267188786628,55.55551932861332,14.753685415549178,0.6491279953129377,1,0.5100002288818359,0.7150001525878906,1.3475008010864258,-1.6749992370605469,-5.790000915527344,3,-0.1083052939521848,-1.3764692154759608,53.58000183105469,2.0588272253188644,52.72999954223633,1.3544284238075464,53.68000030517578,-0.1083052939521848
6643,2011-01-28,50.61999893188477,53.33000183105469,50.59000015258789,53.18999862670898,2053100.0,-0.05312383466562298,-1.0836536425320333,-28.555503751114713,30.86023750350195,41.44754409004844,3.3040252615676735,3.568798613402187,3.618527582243175,-0.6385184168011975,9.164408282701586,2.8699989318847656,-0.5217521110531322,-3.384000778198235,-5.420979197366407,-1.3470223590300634,-4.402489987782317,-2.365511568614153,4.4166513558236815,0.8797296375144574,-40.8052206266851,1.0184892095840843,1,2.56500053405761,2.7700004577636648,4.187500953674309,1.170001983642571,-1.4799995422363352,4,-0.05570920099423293,1.3389777907089515,53.459999084472656,-1.3764692154759608,53.58000183105469,2.0588272253188644,52.72999954223633,-0.05570920099423293
6644,2011-01-31,50.66999816894531,51.0,50.34000015258789,50.599998474121094,3753800.0,0.0009877368256727692,-1.2373015051983656,-0.027237238574460972,31.567578178482975,38.884698364808436,2.979471461997271,3.3827108260592524,3.6524197941775185,-0.5765524118164791,9.821803237590226,0.6599998474121094,-0.5701548009739099,-3.1375015258789034,-5.637909566700841,-0.6370934850569654,-4.387705546289872,-1.8872975054679344,4.0109201079534955,9.705819654657857,-31.95840501776769,1.25020402041097,1,2.1200027465820312,2.595001220703125,4.107501029968262,1.3300018310546875,-1.589996337890625,0,-0.07321885175726028,-1.0836536425320333,50.61999893188477,1.3389777907089515,53.459999084472656,-1.3764692154759608,53.58000183105469,-0.07321885175726028
6645,2011-02-01,52.4000015258789,53.040000915527344,50.91999816894531,50.93999862670898,1371100.0,0.03414255811033118,-1.8266631401999673,20.857275204359674,43.744139352866085,38.57625346522595,0.888252155597371,1.4962976115699362,1.9994484832624408,-2.1795618058361512,8.777994204527923,2.3700027465820312,-0.5850548767369688,-1.2594982147216882,-3.7231242985450095,1.204127869101633,-2.4913112566333524,-0.027685172810024028,1.8468249385888171,60.58824849375603,16.180897965947118,1.231813041911662,2,0.14499855041504617,0.8649978637695384,2.3549976348877024,-0.40000152587889914,-4.069999694824212,1,-0.08473286855179674,-1.2373015051983656,50.66999816894531,-1.0836536425320333,50.61999893188477,1.3389777907089515,53.459999084472656,-0.08473286855179674
6646,2011-02-02,50.61999893188477,52.22000122070313,50.540000915527344,52.099998474121094,1159500.0,-0.03396951416337335,-1.0487863880069404,-1.013696303670197,34.789925879574966,37.393103784793844,2.261792177055071,3.1129939899037495,3.817722542963274,-0.292324630699774,8.483812152726443,1.8600006103515554,-0.701885438907631,-2.834500694274894,-5.591436631629485,-0.07756475692030307,-4.212968662952186,-1.456032725597602,3.236144901394958,8.308571751988213,-32.85933695751355,1.3784679686772947,2,1.8000011444091726,2.6450004577636648,4.160001754760735,1.785001754760735,-2.2599983215332102,2,-0.027657007916288223,-1.8266631401999673,52.4000015258789,-1.2373015051983656,50.66999816894531,-1.0836536425320333,50.61999893188477,-0.027657007916288223
6647,2011-02-03,50.34000015258789,51.02000045776367,50.1500015258789,50.43999862670898,1069900.0,-0.005531386511359981,-2.625027815748404,0.06756655746662335,34.58648820998462,36.713253220080034,2.150249222519207,3.2301820590841146,4.1377190936034935,0.07999881984027724,8.567742932164704,0.8699989318847727,-0.9935658901117534,-2.9059995651245103,-5.94330758760303,0.13130845735400953,-4.424653576363767,-1.387345553885254,3.164529312622655,5.974799008658852,-33.22675239740708,1.51865401123926,2,1.7350006103515625,2.8299999237060476,4.440000534057617,2.065000534057617,-2.779998779296868,3,-0.03655145305940766,-1.0487863880069404,50.61999893188477,-1.8266631401999673,52.4000015258789,-1.2373015051983656,50.66999816894531,-0.03655145305940766
6648,2011-02-04,51.16999816894531,51.22999954223633,50.209999084472656,50.47999954223633,979100.0,0.016487842944806763,1.5185153788553103,-6.900091554131871,36.90573310668538,36.89003407988458,1.077723204299943,2.2625846795640285,3.379787636539703,-0.6477593971349194,8.541171725730827,1.0200004577636719,-1.1986583720396808,-1.915001487731935,-5.037163926583531,1.2071609511196613,-3.4760827071577367,-0.3539202683061333,1.9319879435454368,35.29400894408117,1.894373612839658,1.5610812194257997,2,0.7750034332275391,2.0000019073486257,3.6100025177001953,1.2350025177001953,-4.19999694824218,4,-0.06839945525196689,-2.625027815748404,50.34000015258789,-1.0487863880069404,50.61999893188477,-1.8266631401999673,52.4000015258789,-0.06839945525196689
6649,2011-02-07,51.31999969482422,51.72000122070313,50.77000045776367,51.13999938964844,1176500.0,0.0029314350448803594,-1.065223160234205,0.26087052670569827,32.962347865420995,36.83038552373168,0.623296793179712,1.989326919472063,3.2438294578482925,-0.6977623453074386,8.981950261538993,0.9500007629394602,-1.3824638184886737,-1.621999931335452,-4.794571034426589,1.550571171755685,-3.208285482881024,-0.03571437978988001,1.4277482672731097,40.48437425751998,12.453273078647307,1.5862855515455692,2,0.6250019073486328,1.8500003814697195,3.4350013732910156,1.085000991821289,-4.779998779296875,0,-0.04247857206038996,1.5185153788553103,51.16999816894531,-2.625027815748404,50.34000015258789,-1.0487863880069404,50.61999893188477,-0.04247857206038996
6650,2011-02-08,51.4900016784668,51.599998474121094,51.04999923706055,51.40999984741211,588700.0,0.0033125873860775368,2.666717530072989,0.44445386343406945,35.63832521471171,36.00925253504231,0.28932964993119015,1.7026347418961905,3.0933596685900397,-0.7568204283886502,9.54042336752523,0.5499992370605469,-1.4773644685319027,-1.322497940063478,-4.510884073716603,1.8658881935896474,-2.9166910068900407,0.2716951267630847,0.9460167112843223,64.734316431949,37.51600206344685,1.5941930668265616,2,0.4399986267089844,1.6799983978271413,3.217498779296875,0.9149990081787109,-4.380001068115234,1,-0.04680520040495506,-1.065223160234205,51.31999969482422,1.5185153788553103,51.16999816894531,-2.625027815748404,50.34000015258789,-0.04680520040495506
6651,2011-02-09,51.40999984741211,51.540000915527344,50.959999084472656,51.45000076293945,978400.0,-0.0015537352582403186,4.272714662227771,-0.5,36.84695252963725,35.32241420454066,0.03257106913540042,1.6863777730718894,3.1965576184974793,-0.5685666657400645,10.133913071957446,0.5800018310546875,-1.575566373703559,-1.2864997863769503,-4.503024839117977,1.9300252663640762,-2.89476231274746,0.3217627399935594,0.7516965186743434,80.2546857612142,50.34326089353782,1.6082625263705126,2,0.3300018310546875,1.5550003051757812,3.310000419616699,1.2950000762939453,-3.8400001525878906,2,-0.05991048483756145,2.666717530072989,51.4900016784668,-1.065223160234205,51.31999969482422,1.5185153788553103,51.16999816894531,-0.05991048483756145
6652,2011-02-10,52.7400016784668,52.86000061035156,51.02000045776367,51.18000030517578,1096500.0,0.025870488912705936,1.044445480535499,-38.99914171275987,46.929842466619796,37.10792586710931,-1.5760403791235262,0.25111249202196007,1.8998820618591452,-1.7937783862716827,10.546369142191732,1.8400001525878906,-1.5617391159744614,0.11850204467773295,-3.015375747813863,3.252379837169329,-1.4484368515680615,1.6854409409235274,-2.5900001525878977,95.47174102682953,60.04611795170526,1.5669388962457969,2,-1.1450004577636719,0.22499847412109375,1.9799985885620117,0.14499855041503906,-4.409999847412109,3,-0.08304893683580494,4.272714662227771,51.40999984741211,2.666717530072989,51.4900016784668,-1.065223160234205,51.31999969482422,-0.08304893683580494
6653,2011-02-11,53.68999862670898,53.81999969482422,52.43999862670898,52.68000030517578,969000.0,0.018012835002052308,1.1732292452008535,0.6474342515497148,50.041281220399476,39.16055953843337,-2.2850598581741295,-0.7648781417087136,0.9288498374996053,-2.637346965304438,11.21775921199599,1.3800010681152415,-1.6623962003030925,1.0854990005493121,-2.0197662338745985,4.190764234973223,-0.4671336166626432,2.6381316177612675,-3.485797119140628,95.73766883166401,56.25427567683354,1.5526326172119547,2,-1.7049980163574148,-0.7249984741210866,1.1400022506713938,-0.8049983978271413,-6.5900001525878835,4,-0.11417391339564098,1.044445480535499,52.7400016784668,4.272714662227771,51.40999984741211,2.666717530072989,51.4900016784668,-0.11417391339564098
6654,2011-02-14,53.70000076293945,54.0,53.22999954223633,53.97000122070313,1052700.0,0.00018629421654514644,3.666697492688453,-0.2673276301626059,54.34198771102047,40.33809824489496,-2.033947634426575,-0.8765263310697833,0.8781522455549293,-2.5341936108778356,11.803693097575973,0.7700004577636719,-1.7663629577466722,1.1315010070800753,-1.9009848866754453,4.163986900835596,-0.384741939797685,2.6477439539578356,-3.351167327880866,90.13160701602926,46.012159862214,1.516242946877759,2,-1.625,-0.7350006103515625,1.552499771118164,-0.8150005340576172,-6.240001678466797,0,-0.12532587423873864,1.1732292452008535,53.68999862670898,1.044445480535499,52.7400016784668,4.272714662227771,51.40999984741211,-0.12532587423873864
6655,2011-02-15,53.83000183105469,54.09000015258789,53.31000137329102,53.38000106811523,1476000.0,0.002420876466820321,-1.6440629748165785,-1.6666666666666492,51.19617085151244,42.16101435288802,-2.1677313576944144,-1.182953174956367,0.7065154218962277,-2.535243059243058,11.368933321025073,0.7799987792968679,-1.4864613533025377,1.3350019454956055,-1.482354570494465,4.152358461485676,-0.07367631249942974,2.7436802034906407,-3.2620984020996175,91.69334719461408,46.90707300884763,1.408678257995035,2,-1.710000991821289,-0.8650016784667969,1.3449983596801758,-0.9450016021728516,-5.880001068115234,1,-0.1354263545895278,3.666697492688453,53.70000076293945,1.1732292452008535,53.68999862670898,1.044445480535499,52.7400016784668,-0.1354263545895278
6656,2011-02-16,54.56000137329102,54.72000122070313,53.599998474121094,54.0,792900.0,0.01356120225534152,1.545457698093062,1.244445386343403,54.97288152546381,44.42616916571903,-2.5480182284963817,-2.0304434512338148,-0.04427811377687618,-3.1553262904321926,11.200688080528822,1.1200027465820384,-1.1771371973408407,2.0735013961792035,-0.7163553051596807,4.863358097518088,0.6785730455097578,3.468429746848649,-3.7103302064453274,95.67568069134673,50.093182090710485,1.394928350669442,2,-2.095001220703132,-1.595001220703132,0.44499874114989524,-1.6750011444091868,-6.310001373291023,2,-0.13654693136768303,-1.6440629748165785,53.83000183105469,3.666697492688453,53.70000076293945,1.1732292452008535,53.68999862670898,-0.13654693136768303
6657,2011-02-17,54.45000076293945,54.61999893188477,54.0,54.22999954223633,893600.0,-0.002016140168306868,1.2142915531334841,0.3928583592754768,72.98918055999506,48.435441104975666,-2.00449779233098,-2.0101132494684393,0.00808222041864326,-2.9342944854599793,11.436169112738996,0.6199989318847727,-1.1127025460117466,1.955000686645505,-0.8587972455492121,4.768798618840222,0.5481017205481464,3.3618996527428635,-3.213296590708012,88.1578881324566,35.39563015572368,1.4068989660973572,2,-1.7049999237060547,-1.4850006103515625,0.5549993515014648,-1.5650005340576172,-5.979999542236321,3,-0.1263544714731758,1.545457698093062,54.56000137329102,-1.6440629748165785,53.83000183105469,3.666697492688453,53.70000076293945,-0.1263544714731758
6658,2011-02-18,54.83000183105469,55.11000061035156,53.849998474121094,54.36000061035156,1222600.0,0.006978899224807211,1.446608989363278,2.1363573311138855,74.01846557746777,52.997231961869744,-2.023524785896818,-2.4038879967423554,-0.43987188668081245,-3.2114237663257654,12.591484376552586,1.2600021362304688,-0.7455025435009759,2.2655015945434585,-0.7105620297182611,5.241565218805178,0.7774697824125951,3.753533406674322,-3.2449679539760794,85.1064563714539,25.786726142147444,1.48803181213086,2,-1.7950019836425781,-1.8650016784667969,0.17499828338623047,-1.9450016021728516,-5.970001220703125,4,-0.11854823605565745,1.2142915531334841,54.45000076293945,1.545457698093062,54.56000137329102,-1.6440629748165785,53.83000183105469,-0.11854823605565745
6659,2011-02-22,49.040000915527344,53.84000015258789,49.0,53.84000015258789,2871100.0,-0.10559913773790897,1.0166670507855495,-10.212737809233166,36.79245962031797,53.125469118048215,3.809674590971234,3.1839132777306105,5.236061198262156,2.644832951108839,13.77154336490615,5.8300018310546875,-0.46780237722556706,-3.292499351501462,-6.606641620403423,0.021642917400498618,-4.949570485952442,-1.6354282170504817,6.069999694824219,0.65467940313417,-56.087827458617234,1.6570711344509794,2,3.0149993896484375,3.3499984741210938,5.964999198913574,3.844999313354492,0.75,1,-0.039559592275456024,1.446608989363278,54.83000183105469,1.2142915531334841,54.45000076293945,1.545457698093062,54.56000137329102,-0.039559592275456024
6660,2011-02-23,48.40999984741211,49.47000122070313,46.77999877929688,48.5099983215332,4897000.0,-0.012846677331846412,1.6633631206423598,0.020833018753213684,40.44944820455467,53.52574641526127,4.4218349045117975,3.6613983892209845,5.7384534206758815,3.3428891700759777,14.496978822370748,2.69000244140625,-0.2824180905497471,-3.706500434875487,-7.447220718680107,0.034219848929133434,-5.576860576777797,-1.8361402929731767,6.700000762939453,19.567835652070308,-41.51250877696798,1.8703601419023093,2,2.5349998474121094,2.8699989318847727,6.4800004959106445,4.475000381469727,1.7400016784667898,2,-0.01962406044069087,1.0166670507855495,49.040000915527344,1.446608989363278,54.83000183105469,1.2142915531334841,54.45000076293945,-0.01962406044069087
6661,2011-02-24,47.93000030517578,48.77000045776367,47.31999969482422,48.1500015258789,2722900.0,-0.009915297330082229,-1.0138865341414827,2.200045777065619,39.762114734476846,52.729332222800934,4.868230331962053,3.8961695381802812,6.085214432369028,3.89044028908355,15.558195257119856,1.4500007629394531,-0.06831698216459614,-3.9039999008178725,-8.014461868987688,0.20646206735194284,-5.95923088490278,-1.8487689167329648,6.846800231933592,13.805537492100346,-52.004470940872466,2.055230984084908,2,3.0149993896484375,3.0799999237060547,6.942499160766602,5.045000076293945,2.8800010681152415,3,0.00041728474100399815,1.6633631206423598,48.40999984741211,1.0166670507855495,49.040000915527344,1.446608989363278,54.83000183105469,0.00041728474100399815
6662,2011-02-25,47.66999816894531,48.31999969482422,47.56999969482422,48.09000015258789,1568200.0,-0.00542462204412697,-1.4193590067003428,1.909089332778533,34.37501702987997,50.988636201632104,4.842680722698212,3.9001196280140107,6.205887375547299,4.225630529537881,16.676761146661644,0.75,0.08449061168676764,-3.87450199127197,-8.305834181187095,0.556830198643155,-6.090168086229532,-1.6588358963144074,6.786930297851562,10.684264033778076,-56.54917000811196,2.2156660949575615,2,3.2750015258789062,3.2750015258789062,7.20250129699707,5.865001678466797,2.660003662109375,4,0.012167020208373458,-1.0138865341414827,47.93000030517578,1.6633631206423598,48.40999984741211,1.0166670507855495,49.040000915527344,0.012167020208373458
6663,2011-02-28,47.79999923706055,48.5099983215332,47.77000045776367,47.93000030517578,1467300.0,0.0027271045334322785,-6.789507498945931,0.30952489078210005,34.25761735896981,48.757039495848694,4.234636976551478,3.7397582733127237,5.939063588111438,4.142318583346977,15.968117927271644,0.8400001525878906,0.2246907599871335,-3.6035009384155288,-8.328425073054312,1.1214231962232546,-5.96596300573492,-1.241038871096137,6.3498520422363285,14.447595741588264,-53.84911389330636,2.3624620673193926,2,3.145000457763672,3.145000457763672,7.072500228881836,5.7350006103515625,2.770000457763672,0,0.014016778124195328,-1.4193590067003428,47.66999816894531,-1.0138865341414827,47.93000030517578,1.6633631206423598,48.40999984741211,0.014016778124195328
6664,2011-03-01,46.959999084472656,48.88000106811523,46.27999877929688,48.790000915527344,2770300.0,-0.017573225230025025,1.587064204513109,14.076821502978374,30.886081002211895,46.50036284592641,4.490218963466219,4.519268814812676,6.596454138759029,5.028429376721633,15.290246747766606,2.600002288818345,0.10049567902214562,-4.258001136779782,-9.378893029959507,0.862890756399942,-6.818447083369648,-1.6975551901899166,6.895058094824222,21.316607672438312,-45.47140659597483,2.5604459465898626,3,3.7350006103515625,3.7350006103515625,7.877500534057617,6.575000762939453,3.7900009155273438,1,0.04045999921041621,-6.789507498945931,47.79999923706055,-1.4193590067003428,47.66999816894531,-1.0138865341414827,47.93000030517578,0.04045999921041621
6665,2011-03-02,47.959999084472656,48.27999877929688,46.84000015258789,46.86999893188477,1749100.0,0.021294719324870037,-1.5043504221053978,-0.5956279027107214,36.49178317119139,44.44690747322947,2.872017066914367,3.340867823660716,5.473602682423518,4.087529327193202,16.497700062700403,1.4399986267089915,-0.14174735255541293,-3.03600101470947,-8.323395133632317,2.2513931042133777,-5.679698074170894,-0.39230395524804607,5.44055459082422,64.61533947107809,-0.4498479562177664,2.6436970594614224,3,2.7350006103515625,2.7350006103515625,6.777500152587891,5.575000762939453,3.0,2,0.03815683623828847,1.587064204513109,46.959999084472656,-6.789507498945931,47.79999923706055,-1.4193590067003428,47.66999816894531,0.03815683623828847
6666,2011-03-03,49.22000122070313,49.34000015258789,48.29999923706055,48.38999938964844,1707400.0,0.026271938287805607,-1.0594033977172295,0.7614694631776888,36.14173963897374,40.35274737089378,0.8659397065097352,2.0770974927022294,4.094798013590868,2.88193992464911,17.219377825265674,1.3800010681152344,-0.447025179427726,-1.7059989929199162,-7.0511068232709135,3.639108837431081,-4.378552908095415,0.9665549222555825,3.7533191608337475,96.07846803821201,33.41949494580609,2.6725539151755,3,1.4749984741210866,1.4749984741210866,5.042498588562005,4.314998626708977,1.2199974060058452,3,0.018894763959993233,-1.5043504221053978,47.959999084472656,1.587064204513109,46.959999084472656,-6.789507498945931,47.79999923706055,0.018894763959993233
6667,2011-03-04,48.5,49.33000183105469,47.88000106811523,49.15999984741211,1014100.0,-0.014628224356895814,1.8999904632932298,-0.795178784814774,29.19008277609349,35.371815948518865,0.7299351504249074,2.7955098537517813,4.673575102465357,3.653038866167762,17.78686331019336,1.4500007629394602,-0.7717215606702439,-2.3340002059936538,-7.783889535584947,3.11588912359764,-5.058944870789304,0.3909444588019966,4.07172108540248,72.54902694097562,13.492892139193728,2.7249446647956486,3,1.5599994659423828,2.1949996948242188,5.5724992752075195,5.034999847412109,1.8199996948242188,4,0.04762889429466033,-1.0594033977172295,49.22000122070313,-1.5043504221053978,47.959999084472656,1.587064204513109,46.959999084472656,0.04762889429466033
6668,2011-03-07,47.66999816894531,48.83000183105469,46.93000030517578,48.83000183105469,1784100.0,-0.01711343981556057,2.2758543579490147,1.7575817125682744,27.313781090543188,34.318629445210554,0.488894136927037,3.530886460910594,5.363658688140134,4.526158315138204,18.71139558468788,1.9000015258789062,-1.2718052852117907,-2.989002037048337,-8.615380873566721,2.637376799470047,-5.802191455307529,-0.1758126187891449,4.524219578090829,45.42479626907803,-9.299782631770576,2.813189418259193,3,0.2050018310546946,3.0250015258789062,6.402501106262207,5.865001678466797,2.8200035095214844,0,0.05580037265120419,1.8999904632932298,48.5,-1.0594033977172295,49.22000122070313,-1.5043504221053978,47.959999084472656,0.05580037265120419
6669,2011-03-08,49.13999938964844,49.27000045776367,47.31000137329102,47.81000137329102,1420000.0,0.03083703119713488,1.465407416826403,-1.146546394464754,33.971297230631265,33.5988348925524,-1.0788870840351947,1.9912853886031883,3.7824429196676235,3.095167379229977,19.986452960003408,1.9599990844726491,-1.9569114916450587,-1.4100008010864258,-7.066845419895316,4.246843817722464,-4.238423110490871,1.4184215083180192,2.6993652193233473,91.99996948242188,40.21871005401334,2.8284223094044436,3,-1.3299999237060547,1.5550003051757812,4.147500038146973,4.395000457763672,1.3699989318847656,1,0.029100535672310412,2.2758543579490147,47.66999816894531,1.8999904632932298,48.5,-1.0594033977172295,49.22000122070313,0.029100535672310412
6670,2011-03-09,49.08000183105469,49.36999893188477,48.36999893188477,48.91999816894531,961700.0,-0.0012209515534994386,1.7027105048817437,0.12030368477359946,30.372509279189444,32.55554539752046,-1.021250438297848,1.9620707716090209,3.7250120076462068,3.1876758513185592,21.30244044962896,1.0,-2.760924908094573,-1.3494983673095717,-7.024677378883538,4.325680644264395,-4.1870878730965515,1.488091138477408,2.4258008281366017,88.11486622755908,40.1556902501714,2.8375895057869815,3,-1.25500297546386,1.6149978637695312,3.947498321533203,4.454998016357422,1.2599983215332031,2,0.03402604129261966,1.465407416826403,49.13999938964844,2.2758543579490147,47.66999816894531,1.8999904632932298,48.5,0.03402604129261966
6671,2011-03-10,48.33000183105469,48.84000015258789,47.58000183105469,48.38999938964844,1687700.0,-0.015281173024028871,1.6249990065883064,-0.3749761586877742,29.0411137863327,31.962889481570766,-0.23305103835517826,2.602948516046659,4.358053022093998,3.9592897297930136,22.74370750451517,1.5,-2.723006419672508,-1.9454984664916992,-7.675540522132515,3.7845435891491164,-4.810519494312111,0.9195225613287121,2.8622525953429374,57.37714400959286,13.9037376231448,2.8650210278204087,3,-0.5050029754638601,2.3649978637695312,4.574997901916504,5.204998016357422,3.0999984741210938,3,0.05441748714621508,1.7027105048817437,49.08000183105469,1.465407416826403,49.13999938964844,2.2758543579490147,47.66999816894531,0.05441748714621508
6672,2011-03-11,48.36000061035156,48.77000045776367,47.6500015258789,48.0099983215332,1368600.0,0.0006207071831227928,-1.0934640080144458,-5.833608850457782,27.298253485292975,31.189626828940007,-0.17308126015866776,2.348389498683943,4.199683378130565,3.9586435725658333,24.376835143592135,1.1199989318847727,-2.710802320876944,-1.6964996337890597,-7.3644095954566,3.9714103278784805,-4.530454614622826,1.1374553470447069,2.5375184772200186,58.60660286946676,19.55681511596402,2.83395498083377,3,-0.5350017547607351,2.3349990844726562,4.482499122619629,5.385000228881836,2.7000007629394602,4,0.043010711127083434,1.6249990065883064,48.33000183105469,1.7027105048817437,49.08000183105469,1.465407416826403,49.13999938964844,0.043010711127083434
6673,2011-03-14,47.56000137329102,48.16999816894531,47.04999923706055,47.95000076293945,1086500.0,-0.016542581202724338,1.6988114607175357,-1.1142766836328557,42.00864691621476,32.42546748605144,0.6585474290557798,2.809650062710098,4.869685085264656,4.798490921961026,25.51485522569399,1.3100013732910156,-2.669195205121646,-2.1899990081787024,-7.691119824772876,3.3111218084154714,-4.940559416475786,0.560561400118381,3.060466495784077,21.98285359124222,-21.018013484135025,2.750560408297086,3,0.5449981689453054,3.134998321533196,5.0624990463256765,6.090000152587876,3.5900001525878764,0,0.058031922662709734,-1.0934640080144458,48.36000061035156,1.6249990065883064,48.33000183105469,1.7027105048817437,49.08000183105469,0.058031922662709734
6674,2011-03-15,46.97000122070313,47.459999084472656,45.90999984741211,46.290000915527344,1518100.0,-0.012405385524635992,-1.1527730682829653,-1.7435932548222262,42.190901083133504,33.05870280960056,1.397028010753985,3.0246808553352906,5.3262768708625785,5.405673325066246,26.75897028287013,1.6500015258789134,-2.551525570899699,-2.4434991836547795,-7.747069307189982,2.8600709398804227,-5.095284245422377,0.20828587811281807,3.390038502985277,30.635885947136803,-14.695872615175563,2.6517850617676006,3,0.6699981689453054,3.539999008178704,5.587499618530266,6.680000305175767,5.430000305175767,1,0.07494145978885225,1.6988114607175357,47.56000137329102,-1.0934640080144458,48.36000061035156,1.6249990065883064,48.33000183105469,0.07494145978885225
6675,2011-03-16,46.540000915527344,47.27000045776367,46.25,46.77000045776367,2045200.0,-0.009154785905908347,-1.5185153788553103,-0.3382344691402314,42.42094596112423,33.75639240095062,1.7929686810432202,3.0361972463451607,5.590620687501811,5.851966933384212,28.00870182160634,1.0200004577636719,-2.4488926685278543,-2.5089994430542006,-7.52899367780315,2.510994791694749,-5.0189965604286755,0.0009976743202742,3.464035618058965,21.501740699560724,-26.66874517097934,2.5099971173744757,3,1.0999984741210938,3.969999313354492,6.017499923706055,7.110000610351555,6.860000610351555,2,0.0853029077762939,-1.1527730682829653,46.97000122070313,1.6988114607175357,47.56000137329102,-1.0934640080144458,48.36000061035156,0.0853029077762939
6676,2011-03-17,47.11000061035156,47.9000015258789,46.77000045776367,47.58000183105469,962000.0,0.012247522209094974,1.0360368410200147,2.043487635380558,47.04642742460543,35.74043069522972,0.9970389343434363,1.981012372979265,4.878804722285281,5.296311641950169,28.698963150433542,1.3600006103515554,-2.197907294162931,-1.5664997100830078,-5.926970165784105,2.79397074561809,-3.74673493793356,0.6137355177675445,2.5665129883408113,41.95805967999232,-10.501675219513288,2.18023522785055,3,0.529998779296875,3.3999996185302734,5.439999580383301,6.540000915527337,6.119998931884766,3,0.06856292719993284,-1.5185153788553103,46.540000915527344,-1.1527730682829653,46.97000122070313,1.6988114607175357,47.56000137329102,0.06856292719993284
6677,2011-03-18,47.56999969482422,48.29999923706055,47.47999954223633,47.81999969482422,1953300.0,0.00976436167507888,-2.8139493621475844,0.5319135121096032,48.82772930663124,38.130869385906166,0.43722498113915265,1.03206768309731,4.286180709582474,4.846771226183037,29.301045341071756,1.1899986267089844,-2.066947514218242,-0.762500572204587,-4.191153917376617,2.6661527729674432,-2.4768272447905986,0.9518261003814246,1.8051928037657348,69.4560782986765,11.684587113973564,1.7143266725860147,3,0.06999969482421875,2.940000534057617,4.782501220703125,6.08000183105468,6.200000762939453,4,0.08114359123638049,1.0360368410200147,47.11000061035156,-1.5185153788553103,46.540000915527344,-1.1527730682829653,46.97000122070313,0.08114359123638049
6678,2011-03-21,48.33000183105469,49.040000915527344,48.06000137329102,48.36999893188477,963400.0,0.015976500759010026,-2.3793203238558096,0.15998840332034092,57.04009390503327,40.69406901639528,-0.24508320218110669,-0.25282897075133093,3.403519013724967,4.103829058863255,29.388337564072696,1.470001220703125,-2.0074177709728787,0.3225015640258775,-1.2341062548930921,1.879109382944847,-0.45580234543361087,1.1008054734853658,0.7679752554410371,77.31633092060923,14.316652923526625,0.7783039094594861,3,-0.69000244140625,2.1799983978271484,3.9499988555908203,5.319999694824212,6.0,0,0.056486642640310336,-2.8139493621475844,47.56999969482422,1.0360368410200147,47.11000061035156,-1.5185153788553103,46.540000915527344,0.056486642640310336
6679,2011-03-22,47.099998474121094,47.4000015258789,46.45000076293945,47.099998474121094,2922000.0,-0.02545009953099664,2.1666369971009107,-0.0,45.68273076987893,42.395204737583,0.7432781129412973,0.8689328678742072,4.500811024069947,5.355888532907258,30.407685885241776,1.8800010681152344,-1.8216736584611866,-0.8105016708374038,-2.3377078558946067,0.7167045142197992,-1.5741047633660017,-0.04689857830880584,1.94000244140625,30.465885132529923,-30.99392745684555,0.7636030925286001,3,0.3750019073486328,3.410001754760742,5.375001907348633,6.550003051757805,7.460002899169929,1,0.08598732872535142,-2.3793203238558096,48.33000183105469,-2.8139493621475844,47.56999969482422,1.0360368410200147,47.11000061035156,0.08598732872535142
6680,2011-03-23,47.459999084472656,47.54999923706055,46.66999816894531,46.91999816894531,1450700.0,0.007643325308160254,1.4444432670707412,100.0,40.28696949001818,43.64474426021472,0.14451069890150592,0.4575713082487667,4.012769828115715,5.018664653201796,30.46966767803143,0.8800010681152344,-1.5053992942790586,-0.40300102233887003,-1.9238754353508227,1.1178733906730827,-1.1634382288448464,0.3574361841671063,1.5800018310546875,38.99607189304709,-17.337652742047844,0.7604372065059763,3,0.015001296997070312,3.0500011444091797,5.060001373291016,6.190002441406243,6.810001373291016,2,0.10408770620946872,2.1666369971009107,47.099998474121094,-2.3793203238558096,48.33000183105469,-2.8139493621475844,47.56999969482422,0.10408770620946872
6681,2011-03-24,47.95000076293945,47.97000122070313,47.31999969482422,47.65999984741211,1011400.0,0.010324519340901395,2.939381328894311,0.5370378219528391,46.88562352547788,45.82111870912416,-0.45266536481750563,-0.032522610404669194,3.4090648530278287,4.55212517843286,30.410984857045275,0.6500015258789134,-1.3651010373368777,0.08600063323974894,-1.4350855605465043,1.6070868270260021,-0.6745424636533741,0.846543730132872,0.8396000671386687,57.91505450303629,3.4824035219003946,0.760543096893126,3,-0.47500038146972656,2.559999465942383,4.592499732971191,5.700000762939446,6.5,3,0.11366007666785594,1.4444432670707412,47.459999084472656,2.1666369971009107,47.099998474121094,-2.3793203238558096,48.33000183105469,0.11366007666785594
6682,2011-03-25,48.25,48.61000061035156,47.79999923706055,48.02999877929688,1749200.0,0.006256501194728203,-1.3823559110951542,0.7586225040119721,53.49398564938993,47.09726745725473,-0.8603881155636941,-0.3023429091099672,2.980062612399088,4.2716629909518105,30.166534745363112,0.8100013732910156,-1.165815701204778,0.3569997787475572,-1.1706147548376151,1.8846143123327295,-0.40680748804503253,1.1208070455401469,-2.3400001525878906,69.49803594652354,13.35068521660412,0.7638072667925871,3,-0.7749996185302734,2.260000228881836,4.465000152587891,5.400001525878899,5.470001220703132,4,0.10321242574583067,2.939381328894311,47.95000076293945,1.4444432670707412,47.459999084472656,2.1666369971009107,47.099998474121094,0.10321242574583067
6683,2011-03-28,48.47000122070313,48.790000915527344,47.95000076293945,48.2599983215332,1381800.0,0.004559610791774693,-1.0241015906866011,0.9545533361077063,45.248241993468,47.436972002847455,-1.0479322849500932,-0.49495206387656054,2.6377251159494435,4.077306947927887,30.00752213324708,0.8400001525878906,-0.860960732717146,0.5435009002685618,-1.0047725090626827,2.0917743095998063,-0.23063580439706044,1.317637604934184,-2.5060013580322362,86.32480025822595,33.27862443722978,0.7741367046656237,3,-0.8250007629394602,2.039999008178704,4.384999275207512,5.180000305175767,4.329998016357415,0,0.10934596871428881,-1.3823559110951542,48.25,2.939381328894311,47.95000076293945,1.4444432670707412,47.459999084472656,0.10934596871428881
6684,2011-03-29,48.86000061035156,49.0,48.29999923706055,48.5099983215332,1218500.0,0.008046201358085536,1.2222208766522757,1.6666545566837458,48.50947781067535,48.11347554168646,-1.2758059788714604,-0.7750467679759936,2.11482619899148,3.7017491606457327,29.158424390296634,0.7000007629394531,-0.5171054060343181,0.8385002136230497,-0.6931492567153938,2.3701496839614933,0.07267547845382438,1.604324948792275,-2.78296070556641,93.99144722624247,43.5065733021755,0.7658247351692219,3,-1.114999771118164,1.0149993896484375,4.1399993896484375,4.790000915527337,4.209999084472656,1,0.11195254098184027,-1.0241015906866011,48.47000122070313,-1.3823559110951542,48.25,2.939381328894311,47.95000076293945,0.11195254098184027
6685,2011-03-30,49.790000915527344,49.9000015258789,49.13999938964844,49.2599983215332,1386400.0,0.01903398062952033,1.0266620551450027,1.5142832230711383,59.65607197460906,49.51454715835354,-1.8956612032112474,-1.6452723962048168,1.0316235459478165,2.769231300978916,28.016918895815856,1.0400009155273366,-0.38874149658248314,1.6770004272460923,-0.045887559059586636,3.3998884135517713,0.8155564340932528,2.538444420398932,-3.5375834050293022,95.73641347740485,44.218056719858154,0.8614439931528404,3,-1.614999771118164,-1.885000228881836,2.4324989318847656,3.2849998474121094,3.7399978637695384,2,0.0958023773861012,1.2222208766522757,48.86000061035156,-1.0241015906866011,48.47000122070313,-1.3823559110951542,48.25,0.0958023773861012
6686,2011-03-31,50.1500015258789,50.27999877929688,49.56000137329102,49.6500015258789,1280700.0,0.007230379669249665,-1.1176384790585319,0.9433916091465916,61.343468460845926,50.905184842155165,-1.988165569287382,-2.0364365080186886,0.5378207309264624,2.4076632678749874,27.556495257611125,0.7199974060058594,-0.19536739703374906,1.9905010223388615,0.09978648791970102,3.881215556758022,1.0451437551292813,2.9358582895484417,-3.6057772941503856,94.7581742978566,42.31320248253327,0.9453572672095807,3,-1.785001754760735,-2.055002212524407,0.9624977111816477,1.8149986267089915,4.329998016357429,3,0.08215351558381778,1.0266620551450027,49.790000915527344,1.2222208766522757,48.86000061035156,-1.0241015906866011,48.47000122070313,0.08215351558381778
6687,2011-04-01,50.81000137329102,51.33000183105469,50.349998474121094,50.36000061035156,1366500.0,0.013160515001610529,-3.1701823730409306,0.9000015258789205,70.96772129406213,52.45269899649171,-2.3917575809188776,-2.6503904415975015,-0.23656368778335235,1.7582208764851472,26.979958568009355,1.1800003051757884,0.06603695232716689,2.535000801086433,0.3049327574285243,4.7650688447443414,1.4199667792574786,3.650034822915387,-3.892199686805675,84.6153759337825,27.14739873361657,1.1150340218289547,4,-1.9200000762939524,-2.1900005340576243,0.1674985885620046,1.0949974060058594,4.099998474121087,4,0.0716394271062124,-1.1176384790585319,50.1500015258789,1.0266620551450027,49.790000915527344,1.2222208766522757,48.86000061035156,0.0716394271062124
6688,2011-04-04,50.33000183105469,51.13999938964844,50.2599983215332,50.790000915527344,1277300.0,-0.00944694999533402,-1.933307054575047,-1.0222184546263562,71.98951258798999,55.3756747540596,-1.7860449054100371,-2.066861407378525,0.1481951431074151,2.259027233683568,25.940079826695456,0.8800010681152344,0.24557861651457813,1.9220010757446317,-0.4677109887734332,4.311713140262697,0.7271450434855993,3.1168571080036642,-2.8827361272210226,66.99672792418957,5.881254679780923,1.1948560322590316,4,-1.3300018310546875,-1.710000991821289,0.6149978637695312,1.5749969482421946,3.589996337890625,0,0.06735543942612665,-3.1701823730409306,50.81000137329102,-1.1176384790585319,50.1500015258789,1.0266620551450027,49.790000915527344,0.06735543942612665
6689,2011-04-05,50.56999969482422,50.95000076293945,50.0,50.33000183105469,1145500.0,0.004768485099109432,-1.1111092273131862,-0.5217355248536314,77.0469550541891,59.46011759452304,-1.6562299062866757,-2.31281338618696,-0.19395544818718236,2.034896467101049,25.12369520651867,0.9500007629394531,0.3949077931799323,2.090498924255371,-0.47083749454665735,4.6518353430573995,0.8098307148543569,3.3711671336563853,-2.6568056557240283,65.29674479529555,-0.7953293107249095,1.2806682094010131,4,-1.2449989318847656,-1.9499988555908203,0.375,1.3349990844726634,3.6399993896484375,1,0.04409728209795838,-1.933307054575047,50.33000183105469,-3.1701823730409306,50.81000137329102,-1.1176384790585319,50.1500015258789,0.04409728209795838
6690,2011-04-06,50.75,51.09000015258789,50.40999984741211,50.77000045776367,1284200.0,0.0035594286387587992,1.0606074617807704,-0.08333598245223639,75.77901356107667,62.67049426514512,-1.475645111202489,-2.488893599877514,-0.44549697992690085,1.8644664586195319,24.378984772927883,0.6800003051757812,0.40539603205070307,2.1869993209838867,-0.5589922350205683,4.932990876988342,0.8140035429816592,3.559995098986114,-2.4267890258652685,67.23154344335593,-1.8342838524798566,1.3729957780022275,4,-1.1849994659423828,-2.1299991607666016,-0.05500030517578125,0.9049987792968821,2.3199996948242188,2,0.04571427970096975,-1.1111092273131862,50.56999969482422,-1.933307054575047,50.33000183105469,-3.1701823730409306,50.81000137329102,0.04571427970096975
6691,2011-04-07,50.959999084472656,51.25,50.52999877929688,50.52999877929688,1197100.0,0.004137912994535142,-2.34884051028201,-21.49952317375513,74.88984439856101,65.04781190394192,-1.3564161835870152,-2.626415066532253,-0.7534744150895492,1.6691881073086705,23.276109815099254,0.7200012207031179,0.669205463847554,2.265498542785643,-0.6782798862615991,5.209276971832885,0.793609328262022,3.737387757309264,-2.2759732075075334,72.18028291821071,3.0331256193303773,1.4718892145236218,4,-1.319997787475586,-2.339998245239258,-0.2649993896484375,0.6949996948242259,1.6599998474121165,3,0.05043170606349756,1.0606074617807704,50.75,-1.1111092273131862,50.56999969482422,-1.933307054575047,50.33000183105469,0.05043170606349756
6692,2011-04-08,50.43999862670898,51.20000076293945,50.02999877929688,51.06999969482422,1262100.0,-0.010204090798779486,1.6292084745980493,-1.4651177232483863,66.05780569672756,67.35998564874853,-0.5510433959768974,-2.047576907404043,-0.33564622103474306,2.194169089907092,21.96977477267846,1.170001983642571,0.9772707550642536,1.6414981842040959,-1.397935735048435,4.680932103456627,0.12178122457783047,3.1612151438303613,-1.4384556352531064,35.19989013671818,-31.55428148844186,1.519716959626267,4,-0.6249980926513601,-1.8199977874755788,0.2550010681152415,1.1750011444091868,1.6500015258789134,4,0.08009518290089912,-2.34884051028201,50.959999084472656,1.0606074617807704,50.75,-1.1111092273131862,50.56999969482422,0.08009518290089912
6693,2011-04-11,50.31999969482422,50.6500015258789,49.93000030517578,50.63999938964844,958600.0,-0.0023790431235503062,3.235251879277595,0.5079351623665558,79.48719561016296,70.80195429313603,-0.15759810460279766,-1.8026255181805126,-0.2297648208361167,2.334468470685941,20.316482349624188,0.7200012207031179,1.1957598173833404,1.3834993362426786,-1.66976306404365,4.436761736529007,-0.1431318639004857,2.910130536385843,-1.039041642616489,29.54541513741583,-40.07230790064463,1.5266312001431654,4,-0.08499908447265625,-1.6999988555908203,0.05749988555908203,0.9149990081787109,2.3899993896484375,0,0.09121621980176609,1.6292084745980493,50.43999862670898,-2.34884051028201,50.959999084472656,1.0606074617807704,50.75,0.09121621980176609
6694,2011-04-12,50.4900016784668,50.66999816894531,50.0099983215332,50.02999877929688,1390500.0,0.0033784178194273817,-1.6399792482051987,-1.437510430822761,78.74765019735801,72.92324076233037,-0.08053851493681918,-1.7870180255008066,-0.41381184264232473,2.188676030301508,18.095866661249048,0.6599998474121094,1.346243264696085,1.3775012969970675,-1.6034268853415412,4.358429479335676,-0.11296279417224042,2.8679653881663754,-0.9631583727974302,42.4243562696876,-29.783462246017372,1.4904640911693046,4,-0.04500007629394531,-1.8700008392333984,-1.2050018310546875,0.7449970245361328,2.9299964904785156,1,0.06793417263722046,3.235251879277595,50.31999969482422,1.6292084745980493,50.43999862670898,-2.34884051028201,50.959999084472656,0.06793417263722046
6695,2011-04-13,50.5099983215332,50.9900016784668,50.290000915527344,50.72999954223633,1373000.0,0.0003960515429124456,-1.1212271839273122,-0.4782605090100997,76.66666666666659,74.62581834075489,0.013786806158847753,-1.5750987876686935,-0.5036824511163331,2.179040176534656,15.841140655685493,0.7000007629394531,1.5781617647056976,1.198998069763185,-1.5827236218009375,3.9807197613273075,-0.1918627760188727,2.5898589155452427,-0.7667759928175997,43.939253821922954,-28.83407389349916,1.3908608457820606,4,0.12000274658203125,-1.8899974822998047,-1.2574987411499023,0.7250003814697266,2.490001678466797,2,0.07325283876246114,-1.6399792482051987,50.4900016784668,3.235251879277595,50.31999969482422,1.6292084745980493,50.43999862670898,0.07325283876246114
6696,2011-04-14,50.34000015258789,50.97000122070313,50.08000183105469,50.20000076293945,1183600.0,-0.003365634024835029,-3.6842411709197878,-0.6363573311138854,72.37690234771614,74.78239401338311,0.23866918361513,-1.2128957005247187,-0.3495907077739062,2.348775878943215,13.982438489759218,0.8899993896484446,1.7686187619842926,0.8674999237060561,-1.7461557326085355,3.4811555800206477,-0.4393279044512397,2.174327751863352,-0.40636428359159993,32.28344091576731,-39.214479319262686,1.3068278281572947,4,0.25,-1.7199993133544922,-1.080000877380371,0.8949985504150391,1.720001220703132,3,0.0542312183941458,-1.1212271839273122,50.5099983215332,-1.6399792482051987,50.4900016784668,3.235251879277595,50.31999969482422,0.0542312183941458
6697,2011-04-15,51.43000030517578,51.43000030517578,50.16999816894531,50.56000137329102,1736700.0,0.021652764189192375,1.896560191173569,6.214305177111666,76.71482555657455,75.30742878767028,-0.8427606198933972,-2.1069093878364953,-1.434132766442744,1.2669245783978553,12.525384941514739,1.2600021362304688,1.825293098352148,1.7645000457763658,-0.8276134388854501,4.356613530438182,0.46844330344545426,3.0605567881072773,-1.3499984741210938,100.0,29.122713861195294,1.2960567423309088,4,-0.75,-2.760000228881836,-2.1700010299682617,-0.19500160217285156,-0.029998779296882105,4,0.023138219320392173,-3.6842411709197878,50.34000015258789,-1.1212271839273122,50.5099983215332,-1.6399792482051987,50.4900016784668,0.023138219320392173
6698,2011-04-18,51.06000137329102,51.25,50.34000015258789,50.68000030517578,1563100.0,-0.007194223793296817,1.3947417293667086,0.43678337316117194,69.92756903263441,74.51638589638642,-0.40043115897817216,-1.6041444365716373,-1.0896200370447247,1.6537015866588263,11.626535774612515,1.0900001525878906,1.8325816691807262,1.2580011367797894,-1.325506512949275,3.8415087865088537,-0.03375268808473919,2.549754961644318,-0.9799995422363352,73.94377358997485,5.742821362653018,1.2917538248645313,4,-0.3800010681152415,-2.3900012969970774,-1.8000020980835032,0.17499732971190696,1.0799980163574148,0,0.020172321809525995,1.896560191173569,51.43000030517578,-3.6842411709197878,50.34000015258789,-1.1212271839273122,50.5099983215332,0.020172321809525995
6699,2011-04-19,51.1500015258789,51.31999969482422,50.7400016784668,51.13000106811523,802100.0,0.0017626351384110173,2.2222398830147823,0.0526326356472409,64.52994379018475,73.26648925517621,-0.4464554860845169,-1.4494874029707674,-1.209421790124324,1.5508355843525479,9.913584022361519,0.5799980163574219,1.7019134944817225,1.145501136779778,-1.1669411198287847,3.457943393388341,-0.010719991524503314,2.3017222650840594,-0.9800033569335866,79.25932623892977,13.940733419311172,1.1562211283042796,4,-0.4700012207031179,-2.480001449584954,-1.7500019073486257,0.08499717712403054,1.4399986267089915,1,0.030498485084198723,1.3947417293667086,51.06000137329102,1.896560191173569,51.43000030517578,-3.6842411709197878,50.34000015258789,0.030498485084198723
6700,2011-04-20,52.4000015258789,52.65999984741211,51.6500015258789,51.6500015258789,1207800.0,0.02443792693471525,-1.6933288574218939,37.49914171275987,70.1975153067514,72.74511935608626,-1.6067566326000176,-2.4352769227586464,-2.4807932363837892,0.2967045584246719,8.622126516031056,1.5099983215332102,1.6297685184371673,2.148501014709467,-0.07310846607225585,4.37011049549119,1.0376962743186056,3.2593057551003284,-2.0600013732910085,89.92253792891323,27.157659738217667,1.11080474039086,4,-1.1050014495849538,-2.9450016021728445,-3.3250017166137624,-1.3500022888183523,-0.4400024414062429,2,0.01946558422450928,2.2222398830147823,51.1500015258789,1.3947417293667086,51.06000137329102,1.896560191173569,51.43000030517578,0.01946558422450928
6701,2011-04-21,53.4000015258789,53.52000045776367,52.52000045776367,52.59000015258789,1277700.0,0.01908396890992692,-1.1052614671715448,1.080001831054678,71.91204367995479,73.3955902431115,-2.4856348044697967,-3.168491929250983,-3.48840613548235,-0.6995777697996246,7.820911933741062,1.1199989318847727,1.526008336153744,2.8760009765624943,0.5106863368961356,5.241315616228853,1.6933436567293114,4.058658296395677,-2.688801422119134,96.41794477916314,34.91265858061256,1.1826573198331796,4,-1.6750011444091726,-3.4150009155273366,-4.325001716613762,-2.3500022888183523,-0.5800018310546804,3,-0.007490665064588953,-1.6933288574218939,52.4000015258789,2.2222398830147823,51.1500015258789,1.3947417293667086,51.06000137329102,-0.007490665064588953
6702,2011-04-25,53.22999954223633,53.63000106811523,52.849998474121094,53.4900016784668,952700.0,-0.0031835576551469957,1.8888935983837511,-0.320989747429796,75.89286140033596,72.99621977535296,-2.0989819581818026,-2.7471175763801767,-3.3710259444201256,-0.5296830167275246,7.5244048938185815,0.7800025939941335,1.4322598171181298,2.4569990158081083,0.05146939182636601,4.862528639789851,1.2542342038172407,3.659763827798976,-2.013215374755859,87.84190229276015,25.91461362908808,1.2027648119908705,4,-1.4099998474121094,-3.1899986267089844,-4.154999732971191,-2.1800003051757812,-1.9599990844726562,0,-0.021980052207532852,-1.1052614671715448,53.4000015258789,-1.6933288574218939,52.4000015258789,2.2222398830147823,51.1500015258789,-0.021980052207532852
6703,2011-04-26,53.77000045776367,54.11000061035156,53.47999954223633,53.52000045776367,1200000.0,0.010144672556287926,-2.818167105932399,-0.9615305613427624,77.11866105367164,72.81522098161003,-2.344706052867373,-3.0247792042401613,-3.9890846687417394,-1.0993848151698984,7.463732986455588,0.8800010681152344,1.3549847082263753,2.7319999694824233,0.22895240146209517,5.235047537502751,1.4804761854722557,3.983523753492591,-2.070572910156251,89.91097150295724,27.236312864995533,1.251523784010164,4,-1.6749992370605469,-3.489999771118164,-4.695000648498535,-2.9250011444091797,-2.2600021362304688,1,-0.04407660241227651,1.8888935983837511,53.22999954223633,-1.1052614671715448,53.4000015258789,-1.6933288574218939,52.4000015258789,-0.04407660241227651
6704,2011-04-27,54.33000183105469,54.45000076293945,53.599998474121094,53.9900016784668,796200.0,0.010414754854445318,1.931052399650099,1.3600006103515625,78.5032048322749,73.01928077778874,-2.573334088450679,-3.3244146099817726,-4.6225684169441905,-1.6957124848084177,7.644870920461115,0.8500022888183594,1.419405866072566,3.0185012817382812,0.32904946665904333,5.707953096817519,1.6737753741986623,4.3632271892779,-2.14845967089844,95.71432269350399,32.227433774864394,1.344725907539619,4,-2.065000534057617,-3.8800010681152344,-5.255002021789551,-3.4850025177001953,-3.94000244140625,2,-0.04030926500272003,-2.818167105932399,53.77000045776367,1.8888935983837511,53.22999954223633,-1.1052614671715448,53.4000015258789,-0.04030926500272003
6705,2011-04-28,54.56000137329102,54.81999969482422,54.15999984741211,54.40999984741211,796800.0,0.004233379983154428,-1.0307639940373488,0.4411807604707992,78.57145019669929,73.70756387212018,-2.423256409481418,-3.3505176847218863,-4.929083730881011,-1.9618680242638433,8.619312303450757,0.6599998474121094,1.4461148283592706,3.0100008010864343,0.05569551054595223,5.964306091626916,1.5328481558161968,4.487153446356672,-1.924767492578134,88.69572140095664,25.221711840464074,1.4771526452702404,4,-2.065002441406257,-3.815002441406257,-5.5675010681152415,-3.7150020599365305,-5.280002593994141,3,-0.036107059587933144,1.931052399650099,54.33000183105469,-2.818167105932399,53.77000045776367,1.8888935983837511,53.22999954223633,-0.036107059587933144
6706,2011-04-29,54.27000045776367,55.29999923706055,54.18000030517578,54.599998474121094,1854500.0,-0.005315265913268807,-3.3921671291690663,-2.1999643965209272,81.54861633947431,74.24465173688682,-1.69545466476891,-2.8838893278613966,-4.7440796801332965,-1.7035299814169562,10.023591948952877,1.1199989318847656,1.481829702889435,2.5139999389648438,-0.5995460610990833,5.627545939028771,0.9572269389328838,4.070772938996804,-1.19781341422852,57.95924658973956,-8.715698807901681,1.5567730000319628,4,-1.4500007629394531,-2.960000991821289,-5.277500152587891,-3.4250011444091797,-5.409999847412109,4,-0.042564977958472694,-1.0307639940373488,54.56000137329102,1.931052399650099,54.33000183105469,-2.818167105932399,53.77000045776367,-0.042564977958472694
6707,2011-05-02,54.45000076293945,55.0,53.790000915527344,54.7599983215332,1005500.0,0.003316755180716724,2.063285271422639,0.9393921879154288,83.68678913937839,75.77345397096947,-1.5667810632502395,-2.9272916110500944,-5.025603847718926,-1.9318721085606398,11.047501655167043,1.2099990844726562,1.5682991878719434,2.512000274658206,-0.7886390399129084,5.81263958922932,0.8616806173726488,4.162319931943763,-0.9322512806992194,53.296779305054265,-17.32815053515744,1.6503196572855556,5,-1.4300003051757812,-2.9000015258789062,-5.457500457763672,-3.605001449584961,-6.459999084472656,0,-0.029935740041801218,-3.3921671291690663,54.27000045776367,-1.0307639940373488,54.56000137329102,1.931052399650099,54.33000183105469,-0.029935740041801218
6708,2011-05-03,53.72000122070313,54.59000015258789,53.47999954223633,54.349998474121094,966100.0,-0.013406786630078105,1.0,2.032265209686923,74.1405097554204,76.84129463377344,-0.46911239317695674,-2.034615779084298,-4.41995447291891,-1.2616563098788873,12.059542931070677,1.1100006103515625,1.7012190366124713,1.6125007629394617,-1.6886252519341909,4.913626777813114,-0.03806224449736817,3.2630637703762915,1.5799980163574148,13.186907621431448,-58.485143020175414,1.650563007436827,5,-0.24500083923340554,-2.095001220703132,-4.727500915527351,-2.87500190734864,-5.569999694824233,1,-0.04560686350087528,2.063285271422639,54.45000076293945,-3.3921671291690663,54.27000045776367,-1.0307639940373488,54.56000137329102,-0.04560686350087528
6709,2011-05-04,52.79999923706055,53.97999954223633,52.7400016784668,53.63999938964844,1683000.0,-0.017125874213272052,-1.5833416117970094,1.3333393884347713,65.08563714457748,76.27330817130968,0.7929417693147016,-0.9897255741774913,-3.450899398540656,-0.3962177565288627,13.024388131679054,1.2399978637695312,1.69313230827742,0.5809988021850572,-2.6513966808561378,3.813394285226252,-1.0351989393355439,2.197196543705658,2.463600006103519,2.3436568676537206,-69.82760925556863,1.616197741520599,5,1.1100006103515625,-1.0,-3.722498893737793,-1.9549999237060547,-5.770000457763665,2,-0.02443183587438169,1.0,53.72000122070313,2.063285271422639,54.45000076293945,-3.3921671291690663,54.27000045776367,-0.02443183587438169
6710,2011-05-05,53.06999969482422,54.9900016784668,52.43000030517578,52.790000915527344,2900000.0,0.005113645107293063,-4.120002746582031,-0.33333181956485214,67.75030768063127,75.81089306027374,0.7017742545164509,-1.1352084966616616,-3.647388043464801,-0.721681584607829,14.180833771654205,2.5600013732910156,1.7799521081471426,0.734999275207521,-2.441457711264235,3.9114562616792767,-0.8532292180283605,2.3232277684434024,2.092655645751954,22.299638600497374,-52.64859754054163,1.5882284932358781,5,0.7950000762939453,-0.8500003814697266,-4.2599992752075195,-2.2250003814697266,-6.3600006103515625,3,-0.05049934653451971,-1.5833416117970094,52.79999923706055,1.0,53.72000122070313,2.063285271422639,54.45000076293945,-0.05049934653451971
6711,2011-05-06,53.52999877929688,53.88000106811523,53.209999084472656,53.47000122070313,1664300.0,0.008667780047444174,-1.3103443739969198,0.21427792915531335,64.87249951100594,74.58640840590374,0.2929626569434376,-1.4680661441845686,-4.011540243842134,-1.2337549020253888,15.280313730624261,0.8100013732910085,1.9432225739968274,1.0664983749389734,-2.0835750636108514,4.216571813488798,-0.508538344335939,2.6415350942138858,1.4686972591552703,42.80150212999686,-27.78080909343433,1.5750367192749115,5,0.33500099182128196,-1.0999984741211009,-5.489997863769538,-2.68499946594239,-6.25,4,-0.0793947337365477,-4.120002746582031,53.06999969482422,-1.5833416117970094,52.79999923706055,1.0,53.72000122070313,-0.0793947337365477
6712,2011-05-09,54.47999954223633,54.59000015258789,53.36999893188477,53.36999893188477,1567800.0,0.01774707238190465,-1.1981991889477093,18.500762970498357,72.3821664065285,74.06013122288783,-0.5152643888166679,-2.2133617095353273,-4.8442969473469475,-2.2309940024029515,17.007638277541197,1.220001220703118,1.9984541739474935,1.8144990921020536,-1.3072312524096859,4.936229436613793,0.25363391984618744,3.37536426435792,0.5100021362304688,80.0780522404629,9.511119461064212,1.5608651722558682,5,-0.6149997711181641,-1.864999771118164,-6.25,-3.635000228881836,-7.619998931884766,0,-0.10315710314071846,-1.3103443739969198,53.52999877929688,-4.120002746582031,53.06999969482422,-1.5833416117970094,52.79999923706055,-0.10315710314071846
6713,2011-05-10,54.90999984741211,55.1500015258789,54.63999938964844,54.63999938964844,966800.0,0.007892810366902037,-2.77778719676735,0.2432435218915405,73.55886555403171,73.51076019197191,-0.856634167619049,-2.4051738768200437,-5.153830197626654,-2.7042957463590582,18.95611640566485,0.670001983642571,1.976953112776627,2.0149993896484375,-1.0551523403393972,5.085151119636272,0.4799235246545166,3.5500752546423584,-2.479999542236328,91.17641283981669,20.81223258932569,1.5350758649939182,5,-1.0450000762939453,-2.2950000762939453,-6.154998779296875,-4.334999084472656,-7.560001373291016,1,-0.12602437057321259,-1.1981991889477093,54.47999954223633,-1.3103443739969198,53.52999877929688,-4.120002746582031,53.06999969482422,-0.12602437057321259
6714,2011-05-11,53.91999816894531,54.88999938964844,53.7599983215332,54.849998474121094,1200000.0,-0.01802953344050051,1.2376211447089127,-3.444439734949632,59.844526558069845,71.42999089879086,0.07721195764008826,-1.2069088210100034,-4.0253017419130614,-1.7802380665882396,20.67993429877494,1.1500015258789062,1.929059222068581,0.8534978866577134,-2.0284260941404995,3.7354218674559263,-0.5874641037413966,2.2944598770568234,-1.4355978393554665,54.779308642529514,-12.569274346709534,1.4409619903991076,5,-0.05499839782714844,-1.3049983978271484,-5.109997749328613,-3.4099979400634766,-6.379997253417969,2,-0.1070103271329409,-2.77778719676735,54.90999984741211,-1.1981991889477093,54.47999954223633,-1.3103443739969198,53.52999877929688,-0.1070103271329409
6715,2011-05-12,54.209999084472656,54.40999984741211,53.34000015258789,53.77999877929688,1200000.0,0.005378355440938565,1.5783068296718448,-0.4623657678203653,55.777435308048666,68.56652633974358,-0.2991128216228205,-1.2706491618740614,-4.202787843256694,-2.109458996945712,22.09840920112209,1.0699996948242188,1.8297573796660416,0.9584987640380831,-1.6987037479319937,3.61570127600816,-0.3701024919469518,2.287100020023118,-1.6722867309570262,51.54632688375038,-11.624298773525894,1.328601255985037,5,-0.4199981689453125,-1.5949993133544922,-5.2374982833862305,-3.6999988555908203,-6.659999847412109,3,-0.13244789570993254,1.2376211447089127,53.91999816894531,-2.77778719676735,54.90999984741211,-1.1981991889477093,54.47999954223633,-0.13244789570993254
6716,2011-05-13,53.06999969482422,54.40999984741211,52.81000137329102,54.16999816894531,1227200.0,-0.021029319477981034,1.0253121770789986,-2.558134170791902,48.997495591351644,64.71216038996282,0.729477946174768,0.08892057042938717,-3.0018205696544555,-1.019698619481673,23.60383528788895,1.5999984741210866,1.6304178139524765,-0.3180006027221651,-2.5993625701438603,1.96336136469953,-1.4586815864330163,0.822680380988686,-0.48004155786132685,11.111038657226414,-46.917223578406094,1.1406809837108476,5,0.720001220703125,-0.4549999237060547,-3.977499008178711,-2.559999465942383,-4.790000915527337,4,-0.11984173067503967,1.5783068296718448,54.209999084472656,1.2376211447089127,53.91999816894531,-2.77778719676735,54.90999984741211,-0.11984173067503967
6717,2011-05-16,52.61999893188477,53.09000015258789,52.25,52.959999084472656,1016100.0,-0.008479381298796884,1.7999898275127633,0.3090914765673161,42.712290856628485,61.22013606787483,0.9974908685876329,0.6668330072067405,-2.4716126027042833,-0.628811820870105,24.599532324898703,0.8400001525878906,1.3868430623550765,-0.8275012969970632,-2.9504171823004057,1.2954145883062793,-1.8889592396487345,0.23395664565460805,2.5300025939941264,12.758577144977112,-39.533289731999574,1.0614579426516726,5,1.0800018310546804,-0.004999160766608668,-3.4899978637695384,-2.109998703002937,-4.1599998474121165,0,-0.10148233107150728,1.0253121770789986,53.06999969482422,1.5783068296718448,54.209999084472656,1.2376211447089127,53.91999816894531,-0.10148233107150728
6718,2011-05-17,52.09000015258789,52.36999893188477,51.56000137329102,52.36000061035156,1291300.0,-0.010072192893484266,4.586245905736299,0.7941186370317347,35.750633477201404,57.96069121594416,1.4214379782178383,1.3470153768787725,-1.8391540191798015,-0.15474318076500282,25.46315866882054,1.05999755859375,1.1201801046102844,-1.4090000152587905,-3.3282530011759377,0.5102529706583567,-2.3686265082173605,-0.44937352230022043,3.0020013427734327,15.915888739075518,-29.60757102523346,0.9596264929585722,5,1.2650012969970703,0.5249996185302734,-2.872499465942383,-1.5799999237060547,-3.5900001525878906,1,-0.10040313931495537,1.7999898275127633,52.61999893188477,1.0253121770789986,53.06999969482422,1.5783068296718448,54.209999084472656,-0.10040313931495537
6719,2011-05-18,52.709999084472656,52.79999923706055,51.540000915527344,51.84000015258789,827600.0,0.011902455942956358,1.3999985467809382,-3.222212803232597,38.78787010060159,54.74264259594086,0.8798562378858108,0.895808461073841,-2.3947659892406534,-0.8204496339211858,26.40900952750419,1.2599983215332031,0.8171750457684155,-0.8670009613037095,-2.487905555023872,0.7539036324164528,-1.6774532581637942,-0.05654866444362483,2.240722406005858,40.76650189472229,0.6749595917175171,0.8104522968600828,5,0.6350021362304688,-0.05500030517578125,-3.282498359680176,-2.1999988555908203,-5.129997253417969,2,-0.10168849750427167,4.586245905736299,52.09000015258789,1.7999898275127633,52.61999893188477,1.0253121770789986,53.06999969482422,-0.10168849750427167
6720,2011-05-19,53.41999816894531,53.52999877929688,52.72999954223633,53.08000183105469,1182400.0,0.013469912669412443,1.8571525885558111,0.39080086817354703,45.09802713758294,52.545478998893856,0.2511350431685102,0.280525732659747,-3.02886614426248,-1.5740883519175242,26.490499437523862,0.8199996948242259,0.6268340438221855,-0.20800170898437642,-1.734409945757676,1.3184065277889232,-0.9712058273710298,0.5552024094022769,1.3260800870361322,65.5051551598784,26.530582914453547,0.7632041183866499,5,-0.0749969482421875,-0.7299976348876953,-3.8874969482421875,-2.9099979400634766,-4.159999847412109,3,-0.11007108676458532,1.3999985467809382,52.709999084472656,4.586245905736299,52.09000015258789,1.7999898275127633,52.61999893188477,-0.11007108676458532
6721,2011-05-20,53.0,53.4000015258789,52.84000015258789,53.31999969482422,978400.0,-0.007862189879097925,1.3333227370261858,-0.9411857104389193,41.86307077569366,49.15446837324554,0.6571533692847069,0.7051749707138129,-2.512106148952384,-1.1948669402520835,25.989856825883624,0.5799980163574219,0.5490505303565953,-0.6079998016357422,-2.1572971321583267,0.9412975288868424,-1.382648466897038,0.16664886362555364,1.5537136155542015,73.36686692251337,34.70840940642784,0.774648665261293,5,0.345001220703125,-0.3099994659423828,-3.3749990463256836,-2.489999771118164,-2.3800010681152273,4,-0.10283020307432933,1.8571525885558111,53.41999816894531,1.3999985467809382,52.709999084472656,4.586245905736299,52.09000015258789,-0.10283020307432933
6722,2011-05-23,52.06000137329102,52.22999954223633,51.38999938964844,52.16999816894531,970900.0,-0.017735823145452412,6.3043636906440215,0.34374031423596474,40.899122577698314,45.52560804254184,1.3608869312433143,1.6369534649009836,-1.4852406410805017,-0.30615557842170205,25.205175175939953,1.6100006103515625,0.3983413198048069,-1.4894985198974524,-3.1807453778797097,0.20174833808480486,-2.3351219488885775,-0.6438750909063273,2.3128894802615676,31.3085128380645,-10.135209140157862,0.845623428991127,5,1.0799980163574148,0.674997329711907,-2.455000877380378,-1.5500011444091868,-1.740001678466804,0,-0.07260857653249009,1.3333227370261858,53.0,1.8571525885558111,53.41999816894531,1.3999985467809382,52.709999084472656,-0.07260857653249009
6723,2011-05-24,51.4000015258789,52.52999877929688,51.2400016784668,52.52999877929688,1084500.0,-0.012677676335036248,1.2831862589544167,10.273001560604227,42.099332858289934,43.55391985367741,1.6434608733121934,2.2243381431593647,-0.7184618491999188,0.30330794147240425,23.985952569789973,1.2899971008300852,0.22707945097023696,-2.030998420715342,-3.971013541369743,-0.09098330006094102,-3.001005981042539,-1.060990860388145,2.734258010561362,6.986901745600684,-37.77502997274114,0.9700075603271988,5,1.424999237060554,1.4199981689453196,-1.7250013351440359,-0.8900012969970632,-0.21000289916992188,1,-0.05719848937992755,6.3043636906440215,52.06000137329102,1.3333227370261858,53.0,1.8571525885558111,53.41999816894531,-0.05719848937992755
6724,2011-05-25,52.13999938964844,52.4000015258789,51.18000030517578,51.4000015258789,936200.0,0.014396845171239292,-1.0677981443765436,-0.6548669578896888,45.01607243758899,42.358212868070765,0.6977981246244696,1.3827528946956065,-1.321859999780557,-0.4804024558761455,22.508965984838603,1.220001220703118,-0.09712552738248803,-1.1815004348754883,-3.1547985658360176,0.791797696085041,-2.168149500355753,-0.19485136939522363,1.7048343609944752,40.85105139617998,-6.473282531137308,0.986649065480265,5,0.6550006866455078,0.8800010681152344,-2.464999198913574,-1.6299991607666016,0.29000091552734375,2,-0.06981203360679555,1.2831862589544167,51.4000015258789,6.3043636906440215,52.06000137329102,1.3333227370261858,53.0,-0.06981203360679555
6725,2011-05-26,52.59000015258789,52.75,51.68999862670898,51.81000137329102,1028500.0,0.008630624629980321,-1.0784253594028004,1.054055447300301,44.95708668330341,41.909278544954304,-0.0068902736963423195,0.819619631982178,-1.613353295264666,-0.9840778653239539,20.728270652432528,1.0600013732910227,-0.4904435206278066,-0.6329996109008817,-2.5416067984711574,1.275607576669394,-1.587303204686016,0.32130398288425255,0.9350535845989683,63.513471716269365,14.971906585087709,0.9543035937851376,5,-0.2350006103515625,0.6499996185302734,-2.9149999618530273,-2.0799999237060547,-0.31999969482421875,3,-0.09526522736255716,-1.0677981443765436,52.13999938964844,1.2831862589544167,51.4000015258789,6.3043636906440215,52.06000137329102,-0.09526522736255716
6726,2011-05-27,51.959999084472656,52.79999923706055,51.86000061035156,52.22999954223633,808400.0,-0.01197948405185989,-3.000016232843913,-0.34615497476427404,35.99999152289139,41.163467507872404,0.5018765452849365,1.3361953189669862,-0.8472729517275255,-0.4017408193697918,18.591669890745173,0.9399986267089844,-0.7101436279665521,-1.147500610351564,-3.068868904440322,0.7738676837371941,-2.1081847573959465,-0.18681646330718138,1.2836482408728713,48.14810454161202,3.4471585681829424,0.960684147044379,5,0.3950004577636719,1.2800006866455078,-1.5849990844726562,-1.4499988555908203,0.5,4,-0.05196306409763396,-1.0784253594028004,52.59000015258789,-1.0677981443765436,52.13999938964844,1.2831862589544167,51.4000015258789,-0.05196306409763396
6727,2011-05-31,52.81999969482422,52.81999969482422,52.209999084472656,52.52000045776367,1089500.0,0.016551205263753754,3.066681077781875,-1.1111064016162986,38.918340771928364,41.51543498506428,-0.3651722222636806,0.3666143794266645,-1.5732247587434998,-1.301535337331373,16.84331900539694,0.8600006103515625,-0.9052197260957158,-0.2059999465942397,-2.0230460477544057,1.6110461545659263,-1.1145229971743191,0.7025231039858397,0.1760099881009367,100.0,58.6506925712971,0.9085230505800821,5,-0.4650001525878906,0.4200000762939453,-1.9649991989135742,-2.309999465942383,0.06000137329100852,1,-0.04165090449924824,-3.000016232843913,51.959999084472656,-1.0784253594028004,52.59000015258789,-1.0677981443765436,52.13999938964844,-0.04165090449924824
6728,2011-06-01,51.27000045776367,53.11000061035156,51.2599983215332,52.7400016784668,1275700.0,-0.02934493082195966,-1.483215393910844,-4.900016530396857,36.73674029151333,41.28753167294336,1.1804105610282392,1.8168030682934102,0.07107506213183967,0.2011688673533456,15.537091266930355,1.8500022888183594,-1.0068121835013102,-1.6334991455078125,-3.579325355592367,0.312327064576742,-2.6064122505500933,-0.6605860404655317,-0.09000015258789062,4.663219603983096,-33.54199442297987,0.9729131050422778,6,1.0849990844726562,1.9699993133544922,-0.3400001525878906,-0.7600002288818359,1.0699996948242188,2,-0.018529369113660654,3.066681077781875,52.81999969482422,-3.000016232843913,51.959999084472656,-1.0784253594028004,52.59000015258789,-0.018529369113660654
6729,2011-06-02,51.5099983215332,51.93999862670898,50.959999084472656,51.31999969482422,1011200.0,0.004681058350433309,-1.1538455089267967,-0.12925065913761963,36.41849492786802,40.32313920519726,0.8407002934308068,1.5549283351898637,-0.030236396747369554,-0.081855514818713,15.104391236948661,0.979999542236321,-1.0151770788985743,-1.3290012359619112,-3.3723507393943777,0.7143482674705552,-2.3506759876781445,-0.307326484245678,1.6000022888183594,25.581341707918597,-10.484543529581906,1.0216747517162323,6,0.6700019836425781,1.6200008392333984,-0.3224973678588867,-0.9999980926513672,0.07000350952148438,3,-0.006212380222316072,-1.483215393910844,51.27000045776367,3.066681077781875,52.81999969482422,-3.000016232843913,51.959999084472656,-0.006212380222316072
6730,2011-06-03,50.38999938964844,51.099998474121094,50.290000915527344,50.7599983215332,1208700.0,-0.02174333077810564,-1.8421172392100174,-1.9473768747364828,36.49192106337866,39.726344792717825,1.660291532391291,2.597003526695275,1.206688196550374,0.98976403630828,14.137355072229866,1.2199974060058594,-0.9454799615985365,-2.315000152587892,-4.628242913847643,-0.0017573913281410114,-3.471621533217771,-1.158378771958013,2.720001220703125,3.5460455653463128,-34.20270217442366,1.156621380629876,6,1.3100013732910156,2.405000686645508,0.9675016403198242,0.12000083923339844,0.20000076293945312,4,0.04048424171932852,-1.1538455089267967,51.5099983215332,-1.483215393910844,51.27000045776367,3.066681077781875,52.81999969482422,0.04048424171932852
6731,2011-06-06,49.27999877929688,50.25,49.20000076293945,50.25,1307300.0,-0.02202819257385391,1.1649441560484506,2.621632488942482,34.21548588218202,38.98371849321601,2.4441451284380378,3.554521642166044,2.4073302826397835,2.0500280480733295,13.37571919839981,1.1899986267089844,-0.9790910222736784,-3.212500762939449,-5.94878979158878,-0.47621173429011776,-4.580645277264118,-1.8443562486147798,3.717201843261712,2.0459851529246693,-37.258425498221044,1.3681445143246662,6,1.8750019073486257,2.970001220703118,2.3400001525878835,1.2300014495849538,1.3000030517578054,0,0.06067373686143274,-1.8421172392100174,50.38999938964844,-1.1538455089267967,51.5099983215332,-1.483215393910844,51.27000045776367,0.06067373686143274
6732,2011-06-07,48.86000061035156,49.43999862670898,48.849998474121094,49.29999923706055,1607800.0,-0.008522690327698701,-1.565201887433938,0.4536062608148531,34.57496324661297,38.1476774252519,2.6401247645540806,3.7227637811644243,2.9052869910465873,2.4091991338388823,12.200306658390275,0.5900001525878835,-1.1561598356241376,-3.351498985290526,-6.368302510455585,-0.3346954601254666,-4.859900747873056,-1.8430972227079963,3.909368020629884,0.23479181255339232,-40.29197171013843,1.5084017625825306,6,2.1199989318847656,3.1399993896484375,3.2049989700317383,1.7449989318847656,1.029998779296875,1,0.07367986961012019,1.1649441560484506,49.27999877929688,-1.8421172392100174,50.38999938964844,-1.1538455089267967,51.5099983215332,0.07367986961012019
6733,2011-06-08,47.9900016784668,48.91999816894531,47.86999893188477,48.68000030517578,1545100.0,-0.017805954175539762,-1.258052872290263,1.5681835915486853,27.98506573064158,36.25534334670219,3.325230317371819,4.266497905514463,3.8376499530030017,3.216047600158106,10.830841383012363,1.0499992370605398,-1.3102531190079318,-3.87549800872803,-7.1642368165188515,-0.5867592009372089,-5.519867412623441,-2.2311286048326195,4.465817339965824,2.9484706530723077,-35.99689976878413,1.6443694038954098,6,2.499998092651367,3.519998550415039,4.2949981689453125,2.6149978637695312,1.4599990844726562,2,0.1018962120987501,-1.565201887433938,48.86000061035156,1.1649441560484506,49.27999877929688,-1.8421172392100174,50.38999938964844,0.1018962120987501
6734,2011-06-09,48.1500015258789,48.29999923706055,47.790000915527344,48.0,1090000.0,0.003334024626298282,1.2666745786850226,-0.21739394844065998,24.090454545795524,33.936828664756874,2.8381953719018753,3.849422241750908,3.730586389519118,2.986959384232513,10.396913184413531,0.5099983215332031,-1.397551550730249,-3.4269983291626076,-6.960131231605892,0.1061345732806771,-5.19356478038425,-1.6604318779409653,3.8472354838989347,10.876159392229322,-23.688849752764572,1.766566451221641,6,2.299999237060554,3.319999694824226,4.399998664855964,2.454998016357429,0.6199989318847727,3,0.08701969873161941,-1.258052872290263,47.9900016784668,-1.565201887433938,48.86000061035156,1.1649441560484506,49.27999877929688,0.08701969873161941
6735,2011-06-10,47.02999877929688,48.27999877929688,46.88000106811523,48.06999969482422,2492100.0,-0.02326070012645909,-1.0895545332391983,-6.933268907990719,22.539080485586283,32.441171882834084,3.4493020164419192,4.641931409739399,4.861621045300346,4.016608494275005,10.53842756333684,1.3999977111816548,-1.4946404373752742,-4.188001060485831,-8.039434071349895,-0.3365680496217678,-6.1137175659178595,-2.262284555053803,4.462369899170895,4.450972068936655,-24.16463482403245,1.925716505432031,6,2.9650020599365163,3.985002517700181,5.825000762939446,3.575000762939446,2.650001525878899,4,0.09674682478964391,1.2666745786850226,48.1500015258789,-1.258052872290263,47.9900016784668,-1.565201887433938,48.86000061035156,0.09674682478964391
6736,2011-06-13,46.709999084472656,47.16999816894531,46.52999877929688,47.0,1885000.0,-0.006804161240274054,1.031752951861921,0.2788467886879673,23.902418146800755,30.772736035597678,3.292515999380825,4.702104793818535,5.177556007709299,4.252577751880608,11.27159359700004,0.6399993896484304,-1.705877159916021,-4.190000724792483,-8.42839625252627,0.04839480294130283,-6.309198488659376,-2.0708029609255902,4.136638128545762,6.185577821794424,-21.176904475574123,2.1191977638668935,6,3.1100006103515625,4.130001068115234,6.332500457763672,3.895000457763672,2.5300025939941406,0,0.08306574917928056,-1.0895545332391983,47.02999877929688,1.2666745786850226,48.1500015258789,-1.258052872290263,47.9900016784668,0.08306574917928056
6737,2011-06-14,47.27999877929688,47.52000045776367,46.97999954223633,47.04999923706055,1927300.0,0.012202948105252798,-1.9189322940830782,-0.7930993659730323,29.72438801493746,29.993585782644807,2.071907918252883,3.9121092629120255,4.588754197740698,3.6081942757680636,12.424152797170828,0.8100013732910156,-1.967212209329233,-3.3530010223388587,-7.8027015321630415,1.0966994874853242,-5.57785127725095,-1.1281507674267672,2.875976284326093,31.380761152007043,1.3813826516605658,2.2248502549120905,6,1.9549999237060476,3.5600013732910085,5.8675012588500906,3.325000762939446,3.0100021362304616,1,0.06979702066326654,1.031752951861921,46.709999084472656,-1.0895545332391983,47.02999877929688,1.2666745786850226,48.1500015258789,0.06979702066326654
6738,2011-06-15,46.86000061035156,47.0099983215332,46.61999893188477,46.86000061035156,2586500.0,-0.008883210232425554,1.6000356043843782,0.0,23.170727925145073,28.521611671231142,2.0121621440975233,4.13205166727289,5.0001563646099925,3.9640236430861933,14.236105825032736,0.6599998474121094,-2.1245458008758646,-3.5114992141723604,-8.208513777600821,1.1855153492561001,-5.860006495886594,-1.1629919324581266,2.7158182477792394,18.64416642420683,-9.570179657952139,2.3485072817142307,6,1.9549980163574219,3.979999542236328,6.379999160766602,3.7449989318847656,3.6599998474121094,2,0.06466066452904684,-1.9189322940830782,47.27999877929688,1.031752951861921,46.709999084472656,-1.0895545332391983,47.02999877929688,0.06466066452904684
6739,2011-06-16,47.349998474121094,47.6500015258789,46.72000122070313,46.91999816894531,4489100.0,0.010456633747061739,-1.240980246164598,100.0,23.48175527156377,27.076037694362824,0.9722548278686531,3.393914649161367,4.499342053614441,3.4082226945215695,15.600721027328005,0.930000305175767,-2.3950278638600224,-2.7535013198852525,-7.5001046236912785,1.9931019839207735,-5.1268029717882655,-0.3801996679822395,1.7384891713962816,46.85712541852638,22.153318586942504,2.3733016519030117,6,1.0400009155273438,3.3600006103515625,5.89000129699707,3.2550010681152344,3.19000244140625,3,0.04435063054893451,1.6000356043843782,46.86000061035156,-1.9189322940830782,47.27999877929688,1.031752951861921,46.709999084472656,0.04435063054893451
6740,2011-06-17,47.540000915527344,48.02999877929688,47.36000061035156,48.02999877929688,2178500.0,0.004012723284671171,1.7346983261969136,-1.1395291070066347,26.58897988311827,26.228648138911296,0.3748890761256476,2.888927833596483,4.294705162605155,3.1680227808027723,16.332721059742045,0.6800003051757884,-2.54291674122517,-2.2694990158081083,-6.877553760812859,2.338555729196642,-4.5735263883104835,0.034528356694266904,1.1391285113947518,67.33347574869745,43.71172360986061,2.304027372502377,6,0.44499778747558594,2.9299983978271484,5.69999885559082,3.0649986267089844,2.1599998474121094,4,0.025872938968215076,-1.240980246164598,47.349998474121094,1.6000356043843782,46.86000061035156,-1.9189322940830782,47.27999877929688,0.025872938968215076
6741,2011-06-20,47.54999923706055,47.79999923706055,47.16999816894531,47.4000015258789,2112400.0,0.0002103138691766926,-1.0655622885516138,-0.30611911249514434,19.32476691024796,24.534181879315184,0.1046927551034571,2.5820788131689056,4.263116908273922,3.0938033990957905,17.146001468439877,0.6300010681152344,-2.73395469546103,-1.9870006561279325,-6.442706113062428,2.468704800806563,-4.21485338459518,0.24085207233931527,0.7852692862415154,65.95747558999254,49.849113295996624,2.2278527284672487,6,0.17499923706054688,2.9200000762939453,5.652501106262207,3.0550003051757812,0.049999237060546875,0,0.04479497586311432,1.7346983261969136,47.540000915527344,-1.240980246164598,47.349998474121094,1.6000356043843782,46.86000061035156,0.04479497586311432
6742,2011-06-21,48.27999877929688,48.40999984741211,47.349998474121094,47.75,1554600.0,0.015352251397458883,1.683544670536085,3.5333791103989034,30.759302199418087,24.842430375845908,-0.8004031149333244,1.6383711499681155,3.536328687783964,2.3050918252261923,18.30499471868609,1.0600013732910156,-2.8505399191598,-1.0680009841918903,-5.3918229330610785,3.255820964677298,-3.229911958626481,1.0939099902427003,-1.75,92.73737421095515,72.075617282716,2.1619109744345932,6,-0.8099994659423899,1.75,4.922501564025872,2.325000762939446,-0.25999832153321023,1,0.019884070493837225,-1.0655622885516138,47.54999923706055,1.7346983261969136,47.540000915527344,-1.240980246164598,47.349998474121094,0.019884070493837225
6743,2011-06-22,48.459999084472656,48.95000076293945,48.09000015258789,48.099998474121094,2323600.0,0.0037282582793469743,-3.526351717630052,0.6792479990787034,30.220485679043733,25.52354494620682,-1.013280399430009,1.293118815217241,3.365566050223066,2.112176830077445,19.581487165402287,0.8600006103515625,-2.8534773837405254,-0.7410005569457994,-4.969947804853653,3.4879466909620547,-2.8554741808997264,1.3734730670081277,-1.8924002838134726,78.02682605147953,55.59196534023367,2.1144736239539257,6,-0.7199993133544922,1.5699996948242259,4.697501182556152,2.145000457763672,-0.7399978637695241,2,0.03776314208889553,1.683544670536085,48.27999877929688,-1.0655622885516138,47.54999923706055,1.7346983261969136,47.540000915527344,0.03776314208889553
6744,2011-06-23,48.5,48.58000183105469,47.45000076293945,47.77000045776367,2017600.0,0.0008254419373310284,1.5393191004204725,2.0277730682829653,35.746605033101005,26.991047673708454,-1.11574551894725,1.0186635231826031,3.3299775666034606,2.058564370212025,21.038575675589254,1.1300010681152344,-2.8381690482578676,-0.5189996719360366,-4.52268683098751,3.484687487115437,-2.52084325146177,1.4828439075896966,-1.837105120849607,74.71909510369318,47.83381837309324,2.001843579525735,6,-0.7600002288818359,1.529998779296882,4.4850006103515625,2.104999542236328,-1.4099998474121094,3,0.04164949397450868,-3.526351717630052,48.459999084472656,1.683544670536085,48.27999877929688,-1.0655622885516138,47.54999923706055,0.04164949397450868
6745,2011-06-24,47.58000183105469,48.4900016784668,47.54999923706055,48.40999984741211,1908200.0,-0.018969034411243535,-1.1123574315607199,-1.1369842970240116,36.80125529704309,28.424251801513158,-0.12239604329312215,1.6275245395096931,4.243144032939924,2.931839842371261,22.58225467318133,0.9500007629394531,-2.6891056207071458,-1.188497924804686,-4.864990613139028,2.487994763529656,-3.0267442689718536,0.6497484193624814,-0.8256227165527292,23.033880034375088,-6.704509885370335,1.8382463441671693,6,0.20499801635742188,2.4499969482421946,5.4199981689453125,3.0249977111816406,-2.5800018310546875,4,0.06221099139472308,1.5393191004204725,48.5,-3.526351717630052,48.459999084472656,1.683544670536085,48.27999877929688,0.06221099139472308
6746,2011-06-27,49.2599983215332,49.290000915527344,48.02999877929688,48.43999862670898,2394000.0,0.03530887822248907,1.8636253294492833,-0.9879538006884941,52.59739005116157,30.965696472204726,-1.5674721835188095,-0.2794480714528049,2.5811770785007155,1.2428369808403588,23.88580749213704,1.7099990844726562,-2.4718901450737363,0.6264986038207994,-2.7419383438500233,3.994935551491622,-1.0577198700146084,2.310717077656207,-2.417794341093746,98.45347648261759,62.29869582964648,1.6842184738354107,6,-1.3049983978271484,0.7050018310546875,3.757502555847168,1.345001220703125,-2.859996795654304,0,0.008932246374314445,-1.1123574315607199,47.58000183105469,1.5393191004204725,48.5,-3.526351717630052,48.459999084472656,0.008932246374314445
6747,2011-06-28,50.61999893188477,51.1500015258789,49.27999877929688,49.349998474121094,2632900.0,0.027608620720497745,-1.6524864524123295,1.5487816224564752,66.05615945910449,35.73074442042244,-2.6863701103853046,-1.910679513876424,1.22024172116204,-0.11388231566746043,25.226351005541936,1.890003204345696,-2.0770538840644264,2.09649925231934,-0.808039569168379,5.0010380738070594,0.6442298415754806,3.5487686630632,-3.6309271353400447,85.6756085214137,43.44831181562204,1.452269410743858,6,-1.684997558593757,-0.799999237060554,2.3975019454955984,-0.014999389648444605,-6.7199974060058665,1,-0.05966022365641388,1.8636253294492833,49.2599983215332,-1.1123574315607199,47.58000183105469,1.5393191004204725,48.5,-0.05966022365641388
6748,2011-06-29,50.31999969482422,50.9000015258789,50.06999969482422,50.77999877929688,1577000.0,-0.00592649631352693,1.3714182951684728,-0.36220387296762674,63.02520815988585,40.12446140801378,-2.060655713708165,-1.776587721258565,1.5277289178050495,0.17443436508827403,26.203929689722617,0.8300018310546804,-1.6754442078858105,1.8440000534057646,-0.8979417515725103,4.5859418583840394,0.47302915091663067,3.2149709558948985,-2.9980535199327605,77.5675227051767,30.07846900396885,1.370970902489136,6,-1.1599998474121094,-0.5,2.617499351501465,0.2849998474121094,-6.459999084472656,2,-0.04570745729350867,-1.6524864524123295,50.61999893188477,1.8636253294492833,49.2599983215332,-1.1123574315607199,47.58000183105469,-0.04570745729350867
6749,2011-06-30,51.18999862670898,51.56999969482422,50.43999862670898,50.61000061035156,1325900.0,0.017289327050100223,-1.4565187645382964,-1.2608677624267808,75.74260394000136,45.585975192111896,-2.6023306009495926,-2.8161762482346617,0.6725803767899095,-0.7047018220458128,27.153283451909555,1.25,-1.3435972546222033,2.7299989700317298,0.05980537937792718,5.400192560685532,1.394902174704825,4.065095765358635,-3.5618080237385215,90.5472381879619,36.06035459889478,1.335096795326902,6,-1.8199996948242116,-1.3699989318847585,1.6325016021728587,-0.5849990844726491,-9.44999694824218,3,-0.06778662823005688,1.3714182951684728,50.31999969482422,-1.6524864524123295,50.61999893188477,1.8636253294492833,49.2599983215332,-0.06778662823005688
6750,2011-07-01,52.43000030517578,52.4900016784668,51.18999862670898,51.209999084472656,1136600.0,0.02422351458747296,-1.0634934090619979,2.103457574501976,81.77781149784629,52.525202368511714,-3.4371977671925222,-4.106028215756311,-0.5781532014496307,-1.9494374166699657,27.839108061266728,1.3000030517578196,-0.8453216455908859,3.8680006027221694,0.7663843314348071,6.969616874009532,2.3171924670784847,5.418808738365854,-4.407628793019953,98.65467860341116,36.48586776468758,1.5508081356436825,7,-2.510000228881836,-2.6100006103515625,0.47749996185302734,-1.8250007629394531,-9.580001831054688,4,-0.10185008814620844,-1.4565187645382964,51.18999862670898,1.3714182951684728,50.31999969482422,-1.6524864524123295,50.61999893188477,-0.10185008814620844
6751,2011-07-05,52.27000045776367,52.5099983215332,51.86000061035156,52.40999984741211,1200300.0,-0.0030516850368264015,2.823557131316758,-0.1147534832528704,79.04543668107715,57.890328422029384,-2.8354314215138103,-3.911061757529012,-0.4632036556403989,-1.7938725352397356,27.82803299788208,0.6499977111816406,-0.3508547603591978,3.5585006713867173,0.049659116470259335,7.067342226303175,1.8040798939284883,5.312921448844946,-3.711513325650529,92.56972452685345,25.411479081546204,1.7544207774582279,7,-2.2900009155273438,-2.450000762939453,0.5274991989135742,-1.6650009155273438,-11.060001373291016,1,-0.13908552504487026,-1.0634934090619979,52.43000030517578,-1.4565187645382964,51.18999862670898,1.3714182951684728,50.31999969482422,-0.13908552504487026
6752,2011-07-06,52.459999084472656,52.849998474121094,52.040000915527344,52.290000915527344,1112900.0,0.0036349459545634843,-1.4179097679291262,-1.2142779291553134,83.492841960975,63.809479120021756,-2.6486790971057133,-4.023833033060988,-0.691493112402469,-2.008482656873305,27.67529805516709,0.80999755859375,0.12134791605380002,3.5684993743896456,-0.3211102140715951,7.458108962850886,1.6236945801590252,5.513304168620266,-3.3483003858407017,85.97123881662002,12.152644243392345,1.9448047942306217,7,-2.309999465942383,-2.6399993896484375,0.33750057220458984,-1.6849994659423828,-8.389999389648438,2,-0.11551653954159946,2.823557131316758,52.27000045776367,-1.0634934090619979,52.43000030517578,-1.4565187645382964,51.18999862670898,-0.11551653954159946
6753,2011-07-07,52.88000106811523,53.22000122070313,52.56000137329102,52.90999984741211,1115600.0,0.00800613783782711,1.0307639940373043,-0.17646530832065935,83.35346518661876,69.0991302481904,-2.654966917727556,-4.278042250682226,-1.1631034472285862,-2.466072447710822,27.03876144486256,0.7600021362304759,0.6970518519834386,3.7440013885497976,-0.5051567384967299,7.993159515596325,1.6194223250265338,5.868580452073061,-3.170174405405014,87.76979009579227,10.10532345031288,2.124579063523262,7,-2.4950008392333913,-3.00500106811522,-0.08250141143798118,-2.0050010681152273,-8.540000915527337,3,-0.16981844479672192,-1.4179097679291262,52.459999084472656,2.823557131316758,52.27000045776367,-1.0634934090619979,52.43000030517578,-0.16981844479672192
6754,2011-07-08,52.34000015258789,52.709999084472656,51.959999084472656,52.22999954223633,1438600.0,-0.010211817409605528,-1.3076868903834642,-3.6668362156654593,77.77778758924696,73.65207828065749,-1.6907829878020735,-3.5922171409794004,-0.7001030731939366,-1.967340722797971,26.11201721012657,0.920001983642571,1.1033564192058236,2.9945005416870103,-1.4582575626209575,7.447258645994978,0.7681214895330228,5.220879593840998,-1.998342069438955,56.65024908250066,-21.398960184583665,2.2263790521539844,7,-1.7150001525878835,-2.4650001525878835,0.45749950408935547,-1.4650001525878906,-7.840000152587891,4,-0.16201756816038226,1.0307639940373043,52.88000106811523,-1.4179097679291262,52.459999084472656,2.823557131316758,52.27000045776367,-0.16201756816038226
6755,2011-07-11,51.58000183105469,52.04999923706055,51.18000030517578,51.93999862670898,1036100.0,-0.014520411144775758,2.000006577086745,-3.272679983354076,71.45902286016305,75.74781525943543,-0.33940729817147286,-2.607557095913293,-0.03493883150706267,-1.255525664405809,24.415942606342462,1.1599998474121094,1.5146097585793044,2.007002067565921,-2.4124487122124165,6.426452847344258,-0.2027233223232514,4.216727457455093,-0.7202419831459963,19.607909135447805,-57.493490278142254,2.20972538988917,7,-0.3300018310546804,-1.7050018310546804,1.074997901916504,-0.7050018310546875,-7.5,0,-0.19077161309179202,-1.3076868903834642,52.34000015258789,1.0307639940373043,52.88000106811523,-1.4179097679291262,52.459999084472656,-0.19077161309179202
6756,2011-07-12,50.59000015258789,51.72999954223633,50.459999084472656,51.5,1328200.0,-0.019193517706910024,-1.170937272789517,2.5277998537686863,61.968921871423696,75.29367774969313,0.9600554166093005,-1.382871966110919,0.8561186144572304,-0.3316092378060631,22.248434787932496,1.2700004577636719,1.8576748709488982,0.823000335693358,-3.4037225746686204,5.049723246055336,-1.2903611194876348,2.9363617908743507,2.6300010681152415,4.710179981700512,-67.50466994033378,2.1133614551809905,7,1.0550003051757812,-0.7150001525878835,1.6575002670288086,0.2849998474121094,-7.159999847412109,1,-0.15299469569325275,2.000006577086745,51.58000183105469,-1.3076868903834642,52.34000015258789,1.0307639940373043,52.88000106811523,-0.15299469569325275
6757,2011-07-13,50.58000183105469,51.290000915527344,50.43000030517578,51.0099983215332,1515300.0,-0.00019763434479236341,-1.3561675332479817,0.4725236951427577,61.18145412462316,75.08881619021949,1.0770464348330577,-1.1731158017009733,0.7592136707478474,-0.3866688223160466,20.365985633305133,0.8600006103515625,2.2920058627107807,0.6480018615722685,-3.4247815723069976,4.720785295451535,-1.3883898553673646,2.6843935785119015,2.5847993469238375,5.3763970127785345,-63.3726188301298,2.036391716939635,7,1.2449989318847656,-0.7050018310546804,1.1224985122680664,0.4049968719482422,-9.380001068115234,2,-0.18525113498175316,-1.170937272789517,50.59000015258789,2.000006577086745,51.58000183105469,-1.3076868903834642,52.34000015258789,-0.18525113498175316
6758,2011-07-14,49.88999938964844,50.959999084472656,49.7599983215332,50.7599983215332,1394500.0,-0.013641803409002784,-1.1238931480675032,2.0232698432412772,56.860808324402235,72.99083889959736,1.8993788122401583,-0.25768616149638035,1.3556245121544492,0.22753536823063314,18.205794055545354,1.2000007629394531,2.4833562328687293,-0.19350051879882812,-4.001980603188528,3.614979565590872,-2.097740560993678,1.7107395233960219,3.1654097534179755,4.406814728606989,-60.960311776430515,1.9042400421948498,7,1.6000003814697266,-0.014999389648430395,1.6000003814697266,1.4200000762939453,-9.55999755859375,3,-0.11665663992835806,-1.3561675332479817,50.58000183105469,-1.170937272789517,50.59000015258789,2.000006577086745,51.58000183105469,-0.11665663992835806
6759,2011-07-15,49.45000076293945,50.04999923706055,48.9000015258789,49.9900016784668,1539000.0,-0.008819375267426377,2.484862496676591,0.6206914695371933,59.68911593480463,70.53653939259273,2.309467664112354,0.3664964756031921,1.7246480116914427,0.6808574604383679,16.889176785004334,1.1499977111816477,2.4331481209592454,-0.7384992599487319,-4.3398225028082535,2.8628239829107898,-2.5391608813784927,1.062162361481029,3.407683730834968,17.460305926833026,-51.06150601142396,1.800661621429761,7,1.6100006103515625,0.424999237060554,1.5499992370605469,2.0999984741210938,-8.880001068115234,4,-0.103336714489624,-1.1238931480675032,49.88999938964844,-1.3561675332479817,50.58000183105469,-1.170937272789517,50.59000015258789,-0.103336714489624
6760,2011-07-18,48.77000045776367,49.41999816894531,48.36999893188477,49.1500015258789,1265200.0,-0.013751269862171789,1.282621044818806,0.7037044886194926,47.16764290559045,66.99456230642755,2.6995899693264533,1.2051591371393329,2.3156039199129737,1.3804216457145984,16.043268820885697,1.0800018310546804,2.417609298791568,-1.4799995422363281,-4.9297046943596285,1.9697056098869723,-3.2048521182979783,0.2448530338253221,3.771069398579108,11.904805155289754,-50.64846449905647,1.724852576061649,7,2.0249996185302805,1.1049995422363352,2.190000534057617,2.7749996185302734,-6.04999923706054,0,-0.08755383263655336,2.484862496676591,49.45000076293945,-1.1238931480675032,49.88999938964844,-1.3561675332479817,50.58000183105469,-0.08755383263655336
6761,2011-07-19,49.68000030517578,49.72000122070313,49.08000183105469,49.25,1052300.0,0.018659008383651754,1.5097910153035616,-1.131576569793727,44.268301589937714,62.63628004297896,1.5461574605978328,0.4879320303751342,1.310468636517605,0.5031401235744397,14.936906217709927,0.9500007629394602,2.2314266807110528,-0.676499748229979,-3.89928906245688,2.546289565996922,-2.2878944053434296,0.9348949088834715,2.443962458721195,44.863030252357596,-14.155474812492436,1.6113946571134514,7,1.1149997711181712,0.19499969482422586,0.8250007629394531,1.4099998474121094,-5.939998626708984,1,-0.11272138566266621,1.282621044818806,48.77000045776367,2.484862496676591,49.45000076293945,-1.1238931480675032,49.88999938964844,-0.11272138566266621
6762,2011-07-20,49.2400016784668,49.599998474121094,48.97999954223633,49.459999084472656,1117000.0,-0.008856655072587483,1.4800146485492596,-0.5116215113287557,43.5251918669192,58.21091634079012,1.6554540917088474,1.05777179069473,1.61763146851807,0.9777821606835744,14.456770760989702,0.7000007629394531,1.8260217673196308,-1.1644985198974638,-4.2840090375081274,1.9550119977132,-2.7242537787027956,0.39525673890786805,2.508564702228959,33.59083765739289,-22.1278750201295,1.5597552588053323,7,1.299997329711914,0.6799983978271555,1.0899982452392578,1.674997329711914,-6.510002136230469,2,-0.11799352508616578,1.5097910153035616,49.68000030517578,1.282621044818806,48.77000045776367,2.484862496676591,49.45000076293945,-0.11799352508616578
6763,2011-07-21,50.290000915527344,50.5,49.27999877929688,49.5099983215332,1154300.0,0.021324110505051452,1.0333340750795403,-3.5455081410067453,44.71832357496219,54.53764256142514,0.22286371945830297,0.16011013154827936,0.43039641738166523,-0.03319201128059035,14.216103926649797,1.2599983215332031,1.4767062456189137,-0.20599937438964844,-3.1897615015251475,2.7777627527458506,-1.6978804379574015,1.2858816891781046,1.1207087202873112,90.14089299689985,37.22382007144027,1.4918810635677502,7,-0.0800018310546875,-0.37000083923339133,-0.2525014877319336,0.6249980926513672,-6.44000244140625,3,-0.18075164022876955,1.4800146485492596,49.2400016784668,1.5097910153035616,49.68000030517578,1.282621044818806,48.77000045776367,-0.18075164022876955
6764,2011-07-22,50.52000045776367,50.77999877929688,49.84000015258789,50.16999816894531,953900.0,0.004573464665921678,1.1609190362396495,0.4487193908242164,37.28362001136788,50.74037557822568,-0.32682121801249053,0.09402394767425193,0.0949197666470667,-0.20902045477099307,13.421494257809899,0.9399986267089915,1.05466167484132,-0.07699985504150675,-2.909183755071531,2.7551840449885177,-1.4930918050565225,1.339092094973509,0.586638107657997,89.2116872201299,40.341827714315755,1.416091950015013,7,-0.470001220703125,-0.5499992370605398,-0.6925010681152344,0.39499855041503906,-4.920001983642578,4,-0.20170226710960049,1.0333340750795403,50.290000915527344,1.4800146485492596,49.2400016784668,1.5097910153035616,49.68000030517578,-0.20170226710960049
6765,2011-07-25,50.540000915527344,50.81000137329102,49.84000015258789,50.22999954223633,871000.0,0.00039589187613708887,1.2823496676734234,0.8857124173033536,38.26323071261347,48.10640989391344,-0.5697781984965431,0.3237480341143737,-0.04184912866698198,-0.19015070513133736,12.575005906296472,0.9700012207031321,0.5740806179723421,-0.20499935150146342,-2.6572336139628945,2.2472349109599676,-1.431116482732179,1.021117779729252,0.29297368654063405,85.24589138754752,40.17276935625645,1.2261171312307166,7,-0.7100009918212891,-0.345001220703125,-0.9900016784667969,0.3749980926513672,-4.560001373291016,0,-0.19726951009294602,1.1609190362396495,50.52000045776367,1.0333340750795403,50.290000915527344,1.4800146485492596,49.2400016784668,-0.19726951009294602
6766,2011-07-26,49.70000076293945,50.45000076293945,49.20000076293945,50.36000061035156,821500.0,-0.016620501333030613,1.9761899355588757,-2.129022334338276,32.79302890275136,44.95214042481656,0.14605867826858798,1.2631653724101568,0.7059654093534888,0.664111071474224,12.672951110286018,1.3400001525878906,0.12458639577165087,-1.0669996261596708,-3.470550256217784,1.3365510038984425,-2.268774941188731,0.1347756888693894,1.1100006103515696,39.34428963320561,-0.5325487273634124,1.201775315029058,7,-0.03500175476074219,0.4949989318847656,-0.4725017547607422,1.2149982452392578,-4.200000762939453,1,-0.14044264456915667,1.2823496676734234,50.540000915527344,1.1609190362396495,50.52000045776367,1.0333340750795403,50.290000915527344,-0.14044264456915667
6767,2011-07-27,47.599998474121094,49.2599983215332,47.25,49.25,2055100.0,-0.0422535665308138,1.407186257937777,2.5000028899228393,22.783493924210248,41.16577215812856,1.9879474472923135,3.294212185904854,2.701986294949677,2.777804726842632,13.283477077530815,2.450000762939453,-0.30453851110915053,-3.0160018920898466,-5.806711509873615,-0.2252922743060779,-4.411356700981727,-1.6206470831979658,3.210002899169929,9.831414019864258,-22.99639791970166,1.3953548088918832,7,1.430002212524414,2.6350021362304688,1.4975004196166992,3.315000534057617,-2.75,2,-0.08109237225612265,1.9761899355588757,49.70000076293945,1.2823496676734234,50.540000915527344,1.1609190362396495,50.52000045776367,-0.08109237225612265
6768,2011-07-28,48.02000045776367,48.5,47.54999923706055,47.56999969482422,1515800.0,0.008823571367778893,-2.8775408521537393,-0.27272748290323623,27.453033042120936,37.5839851700526,1.4246027591078416,2.838601735009391,2.197825555376994,2.387328160929208,13.926996626680088,0.9500007629394531,-0.5701204457563449,-2.4809999465942383,-5.503037778184684,0.5410378849962072,-3.9920188623894646,-0.969981030799012,2.4300003051757812,21.629217998077607,-7.84709303444458,1.5110189157952238,7,1.010000228881836,2.2150001525878906,0.7299985885620117,2.894998550415039,-4.939998626708984,3,-0.11016245033525562,1.407186257937777,47.599998474121094,1.9761899355588757,49.70000076293945,1.2823496676734234,50.540000915527344,-0.11016245033525562
6769,2011-07-29,47.72000122070313,48.5099983215332,47.040000915527344,47.56000137329102,1319800.0,-0.006247380970443861,-1.4499941190120922,0.3555546136565931,28.837722325258085,35.547327327793454,1.6241959955472396,3.020153152541475,2.3884573712778305,2.6919363545497816,14.24061544412889,1.4699974060058594,-0.852118406906456,-2.607499313354488,-5.853146728233575,0.6381481015245996,-4.230323020794032,-0.9846756059149442,2.3459994506835855,18.037141183244227,-12.163350587098506,1.6228237074395424,7,1.2049999237060476,2.4099998474121023,1.1649980545043874,3.194997787475579,-5.8800010681152415,4,-0.08109812756884538,-2.8775408521537393,48.02000045776367,1.407186257937777,47.599998474121094,1.9761899355588757,49.70000076293945,-0.08109812756884538
6770,2011-08-01,47.09000015258789,48.13999938964844,46.5,48.13000106811523,1746500.0,-0.013202033780374656,2.0943455979731675,-6.500011920940279,30.022835921898007,33.96449780912237,2.224787977464679,3.4041131602408683,2.8766265370086614,3.3238877347263696,14.092701175342276,1.6399993896484375,-1.0728306544778121,-2.9705003738403306,-6.363145740515584,0.422144992834923,-4.666823057177957,-1.2741776905027038,2.552360552978513,14.936709838730083,-17.724409156854286,1.6963226833376284,8,1.5650005340576172,2.770000457763672,1.794999122619629,3.8249988555908203,-3.549999237060547,0,-0.031641573022694325,-1.4499941190120922,47.72000122070313,-2.8775408521537393,48.02000045776367,1.407186257937777,47.599998474121094,-0.031641573022694325
6771,2011-08-02,45.0,46.36999893188477,43.13999938964844,44.95000076293945,5981300.0,-0.04438309929529771,1.315414264248039,-0.04807614715915376,24.26199359384468,31.82414244544743,4.0019660505773444,5.187503183673428,4.811124404088794,5.415680111942201,14.42508533159767,3.950000762939453,-1.3613373367142572,-4.697000503540039,-8.610723527726442,-0.7832774793536359,-6.653862015633237,-2.740138991446841,4.139582992675777,30.392172140114106,-5.483981791094017,1.9568615120932014,8,1.9750003814697266,3.1800003051757812,3.907499313354492,5.914999008178711,-1.8800010681152273,1,0.02177776760525174,2.0943455979731675,47.09000015258789,-1.4499941190120922,47.72000122070313,-2.8775408521537393,48.02000045776367,0.02177776760525174
6772,2011-08-03,46.4000015258789,47.66999816894531,44.61999893188477,45.18999862670898,3959600.0,0.03111114501953116,-1.5957415033788698,24.200427252613107,34.891788131439526,30.73230517394491,2.4102037019620823,3.489112463497527,3.298986214043616,4.025150951314238,14.173559573258403,3.0499992370605398,-1.4347282557158891,-2.993999099731454,-6.9451933270019595,0.9571951275390518,-4.969596213366707,-1.018401986096201,1.7399978637695384,60.70768686514923,19.989545106229926,1.975597113635254,8,0.5749988555908274,1.779998779296882,2.5599985122680735,4.514997482299812,-4.3400001525878835,2,-0.01939658397159616,1.315414264248039,45.0,2.0943455979731675,47.09000015258789,-1.4499941190120922,47.72000122070313,-0.01939658397159616
6773,2011-08-04,43.900001525878906,46.040000915527344,43.900001525878906,45.849998474121094,4588400.0,-0.05387930857298906,-1.194874603857741,-1.6115638644997556,29.610589887664062,29.879746271311152,4.367778576623124,5.567297187974567,5.676764339363913,6.532955810644353,13.778955532213832,2.499999999999993,-1.6252674271387164,-5.044999122619629,-9.353045513086016,-0.7369527321532416,-7.1990223178528225,-2.8909759273864353,3.7699966430664062,14.152742782086975,-28.288440237143732,2.1540231952331945,8,3.0749988555908203,4.279998779296875,5.477499008178711,7.014997482299805,-2.140003204345703,3,0.021640020847884633,-1.5957415033788698,46.4000015258789,1.315414264248039,45.0,2.0943455979731675,47.09000015258789,0.021640020847884633
6774,2011-08-05,43.86000061035156,44.91999816894531,42.52999877929688,44.650001525878906,4676900.0,-0.0009111825543733909,2.5939997131793957,0.4051293086583982,31.07171186899798,29.08068862202054,3.759008405084039,5.206356588435966,5.5677026230423365,6.5900288387854715,14.140538080308595,2.3899993896484304,-1.799621861620615,-4.661000061035153,-9.223828978778329,-0.09817114329197807,-6.942414519906741,-2.3795856021635657,3.80999755859375,23.70769494392862,-21.662711497698876,2.2814144588715872,8,2.6299991607666016,4.014999389648445,5.629999160766602,7.054998397827148,-0.45999908447265625,4,-0.01778382964985148,-1.194874603857741,43.900001525878906,-1.5957415033788698,46.4000015258789,1.315414264248039,45.0,-0.01778382964985148
6775,2011-08-08,41.7400016784668,44.0099983215332,41.36000061035156,42.79999923706055,4284800.0,-0.048335588289627585,-1.912085885198553,1.3417675065429224,22.002833851150953,27.881778060731605,5.028225844387421,6.9054135999612924,7.496423912618226,8.721811391199942,15.376697870984971,2.6499977111816406,-2.149028261955415,-6.288998985290526,-11.534054116741274,-1.043943853839778,-8.911526551015903,-3.6664714195651484,4.901996612548828,6.022206262151418,-37.78429509801029,2.6225275657253753,8,3.569997787475586,5.549999237060547,7.854997634887695,9.174997329711914,2.4199981689453125,0,0.00239574676808596,2.5939997131793957,43.86000061035156,-1.194874603857741,43.900001525878906,-1.5957415033788698,46.4000015258789,0.00239574676808596
6776,2011-08-09,42.849998474121094,44.150001525878906,40.68000030517578,42.65999984741211,6312300.0,0.026593118136526872,1.4874518549104916,-0.17924440029941843,28.484841011919556,28.515261070477084,3.1786398117671126,5.466072354955827,6.224413928500873,7.621071153035828,17.360306516574397,3.470001220703125,-2.471741735048248,-4.792002105712889,-10.372859044743144,0.7888548333173659,-7.582430575228017,-2.0015736361977616,2.735600280761716,31.044332362286113,-13.47380973907773,2.790428469515129,8,1.7450008392333984,4.100002288818359,7.020001411437988,8.065000534057617,2.140003204345703,1,0.01610274132968681,-1.912085885198553,41.7400016784668,2.5939997131793957,43.86000061035156,-1.194874603857741,43.900001525878906,0.01610274132968681
6777,2011-08-10,41.209999084472656,42.77999877929688,40.68000030517578,41.88999938964844,5302600.0,-0.038273032626568226,-1.4137943130248036,-3.5789748428935693,20.595853642145855,27.75335224825763,4.265453501242554,6.7122422338778875,7.652278200689764,9.253539684335529,19.47611412884147,2.1699981689453125,-2.8980061786709257,-5.963501358032225,-12.055640799653276,0.12863808358882522,-9.009571078842754,-2.9174316372216964,3.394479980468745,9.88803580121444,-27.66699403916839,3.0460697208105256,8,3.385000228881836,5.740001678466797,8.690000534057617,9.704999923706055,3.1200027465820312,2,0.0463479711197512,1.4874518549104916,42.849998474121094,-1.912085885198553,41.7400016784668,2.5939997131793957,43.86000061035156,0.0463479711197512
6778,2011-08-11,44.06999969482422,44.84000015258789,41.040000915527344,41.459999084472656,3291100.0,0.06940064726740491,-1.202900057054653,-3.838234469140235,32.152740702178576,28.12168762347102,0.8786174857937041,3.5772744718807914,4.658970916374628,6.390427457761874,21.11576201976329,3.799999237060547,-3.178266309850301,-2.8125007629394503,-8.914286604639592,3.2892850787606918,-5.863393683789518,0.2383921579106172,-3.3899993896484375,79.95285607607806,46.9107136374626,3.0508929208500706,8,0.3400001525878906,2.8800010681152344,5.914999961853027,6.844999313354492,0.29000091552734375,3,-0.04560922022809244,-1.4137943130248036,41.209999084472656,1.4874518549104916,42.849998474121094,-1.912085885198553,41.7400016784668,-0.04560922022809244
6779,2011-08-12,44.34000015258789,45.09000015258789,42.849998474121094,44.0,2783500.0,0.006126627175706112,1.4347842312038064,0.13026822723313203,33.07860377942308,28.46121738541825,0.08799679085215928,3.061796685417356,4.248315686521295,6.138493480053029,22.143848569328306,2.240001678466797,-3.168421581987296,-2.2870002746582045,-8.364008703295617,3.7900081539792083,-5.325504488976911,0.7515039396605019,-3.6599998474121094,82.99319669046888,54.218270278443754,3.038504214318707,8,-0.16500091552734375,2.354999542236328,5.789999961853027,6.57499885559082,-0.8400001525878906,4,-0.05818677993180177,-1.202900057054653,44.06999969482422,-1.4137943130248036,41.209999084472656,1.4874518549104916,42.849998474121094,-0.05818677993180177
6780,2011-08-15,44.5,44.63999938964844,43.63999938964844,44.560001373291016,2574000.0,0.003608476474097788,8.09101628201349,-0.1764745481268723,35.260771489943906,29.683303818318166,-0.5342084145869492,2.7041396028226075,3.9827267197183573,5.99192573519111,22.865058800663405,1.0,-3.26727223381738,-1.9135004043579116,-7.973510580473366,4.146509771757543,-4.943505492415639,1.1165046836998158,-3.643599700927737,86.62131126979253,56.73853556897916,3.0300050880577274,8,-0.3250007629394531,1.864999771118164,5.750000000000007,6.414999008178711,-2.3199996948242188,0,-0.024719066834181902,1.4347842312038064,44.34000015258789,-1.202900057054653,44.06999969482422,-1.4137943130248036,41.209999084472656,-0.024719066834181902
6781,2011-08-16,44.08000183105469,44.68000030517578,43.43999862670898,44.27999877929688,1737000.0,-0.009438161099894704,1.480003356933608,3.3332061796682475,38.97244096182003,30.13670968836044,-0.28880713908028355,2.8280863770547597,4.3258624470439315,6.415226173507165,23.927834851684327,1.240001678466804,-3.409596001481134,-2.0534986495971665,-7.994345314111079,3.8873480149167463,-5.023921981854123,0.9169246826597899,-3.0542575378417993,77.09754293697098,42.832786019863384,2.9704233322569564,8,-0.720001220703125,2.124998092651367,6.48249816894532,6.834997177124023,-4.170001983642578,1,0.0018148369563149025,8.09101628201349,44.5,1.4347842312038064,44.34000015258789,-1.202900057054653,44.06999969482422,0.0018148369563149025
6782,2011-08-17,43.43000030517578,44.56999969482422,42.91999816894531,44.209999084472656,1798100.0,-0.014745950519016837,1.2000020345052083,3.9000534065765,35.824581402324284,30.827153189989353,-0.11667461817850722,3.1837310296273102,4.9034035875731306,7.059993634449711,25.05347517485686,1.6500015258789062,-3.5713428848707736,-2.4130001068115234,-8.282020259809421,3.4560200461863744,-5.347510183310469,0.5215099696874219,-2.2416857775878896,59.012341725354936,22.19300147936483,2.9345100764989476,8,-0.5450000762939453,2.5550003051757812,7.329999923706055,7.48499870300293,-2.979999542236328,2,0.03591990242526211,1.480003356933608,44.08000183105469,8.09101628201349,44.5,1.4347842312038064,44.34000015258789,0.03591990242526211
6783,2011-08-18,41.20000076293945,42.5,40.72000122070313,42.5,3087900.0,-0.051346984263561435,1.7384612675952906,1.6666682968817246,32.00882769840898,30.931277171035024,1.8886662046106153,4.951689247043333,7.061582935691021,9.268225843729113,27.32780984938117,2.709999084472649,-3.522161504649624,-4.18849964141846,-10.015223294531012,1.638224011694092,-7.101861467974736,-1.275137814862184,3.8899993896484375,10.983973902924953,-27.04581312232648,2.9133618265562755,8,1.6849994659423828,4.619998931884766,9.649999618530273,9.714998245239258,0.11999893188476562,3,0.0759708983047096,1.2000020345052083,43.43000030517578,1.480003356933608,44.08000183105469,8.09101628201349,44.5,0.0759708983047096
6784,2011-08-19,40.33000183105469,41.79999923706055,40.13999938964844,40.54999923706055,2699600.0,-0.021116478538208083,-4.5333117167979555,0.16922887316711024,31.59041530134347,31.99656399883419,2.4644383649311195,5.290377054385893,7.843013370580287,10.104950276790646,30.024095517623394,1.6599998474121094,-3.753201105307376,-4.548998641967771,-10.267485319469976,1.1694880355344353,-7.408241980718877,-1.6897553032166641,4.672598342895505,4.185074957945912,-35.24707246647412,2.859243338751104,8,2.2849979400634766,5.144998550415039,10.352498054504395,10.509998321533203,1.6199989318847656,4,0.09992557888241205,1.7384612675952906,41.20000076293945,1.2000020345052083,43.43000030517578,1.480003356933608,44.08000183105469,0.09992557888241205
6785,2011-08-22,40.56999969482422,41.68999862670898,40.25,41.29999923706055,1595600.0,0.005950851794525036,-1.1021894151813827,3.3182188621664266,36.58388316440218,32.896457571332256,2.2808813525959124,4.4956486470638595,7.55151627559092,9.817886227599026,32.89169790564538,1.4399986267089773,-3.6872100290392567,-3.8105007171630874,-9.178646381770129,1.5576449474439542,-6.494573549466608,-1.1264278848595666,4.238096447753904,9.471370450722356,-29.81938761475262,2.68407283230352,8,2.0450000762939453,4.905000686645508,9.897500991821289,10.270000457763672,0.3800010681152344,0,0.07222086091239444,-4.5333117167979555,40.33000183105469,1.7384612675952906,41.20000076293945,1.2000020345052083,43.43000030517578,0.07222086091239444
6786,2011-08-23,42.72000122070313,42.72000122070313,40.38000106811523,40.72999954223633,2539900.0,0.05299486177105406,1.351756963733567,-2.726031405951986,39.33950904874774,34.97908594984358,0.1234864079986906,1.8929643828654932,5.384253046393631,7.627094661789108,35.08874940371361,2.340000152587905,-3.613195930507217,-1.3114992141723576,-6.099749005684011,3.4767505773392955,-3.7056241099281877,1.0826256815834725,1.9013710517578062,58.239314973417834,20.762999002258468,2.394124895755827,8,-0.10500144958496804,2.7549991607665945,7.614998817443848,8.119998931884759,-0.9300003051757884,1,-0.012640470507890633,-1.1021894151813827,40.56999969482422,-4.5333117167979555,40.33000183105469,1.7384612675952906,41.20000076293945,-0.012640470507890633
6787,2011-08-24,43.7400016784668,43.849998474121094,42.540000915527344,42.59000015258789,2153800.0,0.023876414527566725,-1.09599609375,0.5778897265880321,49.49302947253454,36.90578470210536,-0.5586389271516268,0.5997024782912845,4.340111875630228,6.5612829927344265,35.78813281089578,1.30999755859375,-3.1568742388134368,-0.09849891662597798,-4.582638470744364,4.385640637492408,-2.340568693685171,2.143570860433215,0.7021156786816434,97.03512607012053,54.27009476499789,2.2420697770591933,8,-1.1250019073486328,1.7349987030029297,6.594998359680183,7.099998474121094,-3.19000244140625,2,-0.08756291001562078,1.351756963733567,42.72000122070313,-1.1021894151813827,40.56999969482422,-4.5333117167979555,40.33000183105469,-0.08756291001562078
6788,2011-08-25,42.72999954223633,44.13999938964844,42.599998474121094,44.02999877929688,2310600.0,-0.02309104017999375,1.0263163838688547,-1.1304326192671872,46.626861715029065,38.41114669495047,0.2696515907245498,1.257545806900083,5.327279124420386,7.5267999441363,36.45419571685351,1.5400009155273438,-2.8847799291647647,-0.844001007080081,-4.89253001394286,3.204527999782698,-2.8682655105114705,1.1802634963513086,1.5400330962121132,64.75000381469727,18.76575151893644,2.024264503431391,8,-0.31999969482421875,2.7450008392333984,7.5,8.110000610351562,-3.450000762939446,3,-0.05335826828276036,-1.09599609375,43.7400016784668,1.351756963733567,42.72000122070313,-1.1021894151813827,40.56999969482422,-0.05335826828276036
6789,2011-08-26,43.849998474121094,43.93999862670898,41.52000045776367,42.31999969482422,1752100.0,0.026211068192914633,1.8304087305305483,-1.1769228286290199,56.698404148260245,40.793105879207836,-1.0361230464734419,-0.17628806667938335,4.181192472153782,6.364544862607325,37.01757101700374,2.4199981689453054,-2.271599825098434,0.46949806213378764,-3.084396644763153,4.023392769030728,-1.3074492913146827,2.246445415582258,0.29000091552734375,92.54496244140662,39.79121912200654,1.776947353448469,8,-1.4399986267089844,1.6250019073486328,6.215001106262207,6.990001678466797,-3.829998016357422,4,-0.057696667442075356,1.0263163838688547,42.72999954223633,-1.09599609375,43.7400016784668,1.351756963733567,42.72000122070313,-0.057696667442075356
6790,2011-08-29,45.599998474121094,45.68000030517578,44.33000183105469,44.52000045776367,1359900.0,0.0399087813203185,1.1774139463912705,0.7058816196270071,58.3892620573764,42.950530445380764,-2.9208362629138094,-2.1540795058038285,2.4187767486720304,4.5791617931709965,36.90428374615194,1.8300018310546875,-1.9681059468544149,2.2939981460571275,-0.9842579408483374,5.572254232962592,0.6548701026043915,3.9331261895098635,-5.459999084472656,98.49053127224491,41.214792269767166,1.639128043452733,8,-2.6899986267089844,-0.12499809265136719,4.410001754760742,5.240001678466797,-4.1999969482421875,0,-0.08004381213418432,1.8304087305305483,43.849998474121094,1.0263163838688547,42.72999954223633,-1.09599609375,43.7400016784668,-0.08004381213418432
6791,2011-08-30,45.97999954223633,46.29999923706055,45.22999954223633,45.43999862670898,1383000.0,0.008333357035765987,-1.2291681567842072,0.5000017660667992,65.76338440522622,46.277064112369864,-3.355886961463021,-2.5896708084579387,2.0301972922638214,4.162275040769856,35.22194359580093,1.0699996948242188,-1.6806399632189724,2.6249992370605497,-0.786457962546514,6.0364564366676134,0.9192706372570143,4.330727836864085,-5.729200134277342,93.30544400533739,28.794744583617813,1.7057285998035325,8,-2.760000228881836,-0.6849994659423828,4.032500267028809,4.729999542236328,-3.2399978637695312,1,-0.10939536384023707,1.1774139463912705,45.599998474121094,1.8304087305305483,43.849998474121094,1.0263163838688547,42.72999954223633,-0.10939536384023707
6792,2011-08-31,45.5,46.93000030517578,45.099998474121094,46.25,2099300.0,-0.01043931159232414,-1.3612880361484923,-1.3888865341414645,55.60784433402267,48.8991770718825,-2.8512145858489717,-2.298394118818237,2.4723302741607824,4.610526178691323,34.43893200715837,1.8300018310546875,-1.4717735483075316,2.189999771118167,-1.072843102558899,5.452842644795233,0.5585783342796375,3.8214212079566963,-5.0072325988769535,73.56746126601415,10.555275312322607,1.6314214368385314,8,-1.9650001525878906,-0.8000011444091797,4.429999351501465,4.969999313354492,-2.8600006103515625,2,-0.08153844141698141,-1.2291681567842072,45.97999954223633,1.1774139463912705,45.599998474121094,1.8304087305305483,43.849998474121094,-0.08153844141698141
6793,2011-09-01,44.849998474121094,46.41999816894531,44.790000915527344,45.4000015258789,1548500.0,-0.014285747821514372,-3.865676740531554,0.7333374023437406,51.94211073893847,51.16047656494861,-1.8204523571697848,-1.6586098127524025,3.0703286030984884,5.226593297812954,33.392649950238926,1.6299972534179688,-1.3482108539241153,1.4924983978271484,-1.8335566557333678,4.818553451387665,-0.17052912895310612,3.155525924607403,-3.9709970987548857,61.55264529166923,1.023808025950629,1.6630275267802566,9,-1.2599983215332031,-0.5249996185302734,4.782502174377441,5.620000839233398,-0.729999542236321,3,-0.09587512560433398,-1.3612880361484923,45.5,-1.2291681567842072,45.97999954223633,1.1774139463912705,45.599998474121094,-0.09587512560433398
6794,2011-09-02,43.08000183105469,44.20000076293945,42.83000183105469,44.099998474121094,1527000.0,-0.03946480943779096,1.2458976411436575,1.854529060896126,45.183180547008,52.11595405190481,0.4253888691150962,0.052654741028696606,4.765392793961539,6.949304134234836,32.13603542973699,2.0199966430664062,-1.1492073454372331,-0.23849830627441548,-3.558029951309379,3.081033338760548,-1.8982641287918938,1.4212675162430628,-1.8379405198999024,6.097563244912959,-49.01859293789704,1.659765822517481,9,0.5749988555908203,1.2449970245361328,6.552498817443848,6.949996948242195,1.6099967956542898,4,-0.08820805223407702,-3.865676740531554,44.849998474121094,-1.3612880361484923,45.5,-1.2291681567842072,45.97999954223633,-0.08820805223407702
6795,2011-09-06,41.84000015258789,41.9900016784668,41.04999923706055,41.79999923706055,2342600.0,-0.028783696048335083,4.5293616066419835,-0.03921671291690664,42.802051797013995,52.50068102393439,2.083597809121393,1.3708145485606238,5.944166975924546,8.134010112567125,30.695859559694792,2.0300025939941406,-0.6769217319491077,-1.4834999084472642,-4.793307788445048,1.82630797155052,-3.1384038484461527,0.17140403155162431,5.090000152587891,13.435387279284447,-37.293341231277026,1.6549039399988918,9,2.1499996185302734,2.299999237060547,7.687500953674316,8.189998626708991,2.3600006103515625,1,-0.0434990365245409,1.2458976411436575,43.08000183105469,-3.865676740531554,44.849998474121094,-1.3612880361484923,45.5,-0.0434990365245409
6796,2011-09-07,43.540000915527344,43.58000183105469,42.22000122070313,42.52999877929688,1461400.0,0.04063099322991537,1.4954048813948313,25.249475491130855,50.33112765294845,52.59380304398039,0.5723332349891379,-0.2896953173581238,4.1472709012249425,6.3907520841736485,28.660992953091103,1.7400016784667969,-0.046196981740578735,0.18200073242187642,-3.1214041349864843,3.485405599830237,-1.469701701282304,1.8337031661260568,3.2723993682861305,42.346959628443365,-7.030989714088314,1.6517024337041792,9,0.4499988555908203,0.36499786376953125,5.717499732971191,6.474998474121094,0.4199981689453125,2,-0.04915019165480228,4.5293616066419835,41.84000015258789,1.2458976411436575,43.08000183105469,-3.865676740531554,44.849998474121094,-0.04915019165480228
6797,2011-09-08,43.11999893188477,43.650001525878906,42.709999084472656,43.25,1662900.0,-0.009646347607052741,1.0215016714862897,-0.12871365658732004,56.48647896297995,53.689316071530484,1.000334889361909,0.2959071724997173,4.419655749563958,6.7472111604704565,26.502622324934666,0.94000244140625,0.4556584937966477,-0.33350124359130007,-3.482256338130348,2.815253850947748,-1.9078787908608206,1.2408763036782204,3.577153330993646,38.54748801779921,-15.039025520684028,1.574377547269523,9,0.8700008392333913,0.7849998474121023,4.457501411437981,5.2150001525878835,1.3300018310546804,3,-0.008812552477523106,1.4954048813948313,43.540000915527344,4.5293616066419835,41.84000015258789,1.2458976411436575,43.08000183105469,-0.008812552477523106
6798,2011-09-09,42.060001373291016,42.86000061035156,41.560001373291016,42.56999969482422,2116100.0,-0.024582504286890128,1.3853193671103148,3.9230317791017137,55.77051150274879,53.58621688869589,2.18508343151278,1.2623195656352806,5.326346714794987,7.742764705453318,26.00971969646263,1.559997558593757,0.752607503875133,-1.2929988861083999,-4.486887496277163,1.900889724060363,-2.889943191192785,0.30394541897598515,4.524207829071045,32.06354434855901,-26.6246896024249,1.5969443050843817,9,1.9299983978271484,1.4749984741210938,5.517498970031738,6.209999084472656,1.2899971008300781,4,0.013789776448408064,1.0215016714862897,43.11999893188477,1.4954048813948313,43.540000915527344,4.5293616066419835,41.84000015258789,0.013789776448408064
6799,2011-09-12,41.7599983215332,42.0,40.70000076293945,41.38999938964844,2269100.0,-0.007132739942046662,2.058813497708944,-0.7254904894048305,53.95348200591645,53.09335243853367,2.4109831960635972,1.4325737091428579,5.438349304743639,7.974487946313943,25.781154131444584,1.3600006103515625,0.7542283701775716,-1.4640018463134794,-4.698196029520098,1.770192336893139,-3.081098937916785,0.1530952452898262,4.713526681522829,35.93211133740665,-27.784519685259724,1.6170970916033085,9,2.055002212524414,1.7750015258789062,5.817502021789551,6.420001983642578,2.770000457763679,0,0.05651342684883809,1.3853193671103148,42.060001373291016,1.0215016714862897,43.11999893188477,1.4954048813948313,43.540000915527344,0.05651342684883809
6800,2011-09-13,43.400001525878906,43.58000183105469,41.810001373291016,41.97999954223633,2648600.0,0.03927210896222788,-1.0113660747377935,3.8378542781437837,52.33837656654358,51.601684900902264,0.4761661036003204,-0.30995557860623535,3.585551380573122,6.255089343669255,25.228260540784795,1.8200035095214844,0.9364464212466785,0.23100128173827983,-2.948782164843408,3.4107847283199675,-1.3588904415525604,1.82089300502912,2.842582507572466,91.52542592053794,25.995819279132604,1.5898917232908432,9,0.41499900817871094,0.13499832153320312,3.782498359680176,4.474998474121101,0.55999755859375,1,0.029723434457965547,2.058813497708944,41.7599983215332,1.3853193671103148,42.060001373291016,1.0215016714862897,43.11999893188477,0.029723434457965547
6801,2011-09-14,44.15999984741211,44.84000015258789,42.58000183105469,43.7400016784668,2097700.0,0.017511481447299637,1.5393256982186638,0.2957729452376795,51.470581164059155,51.14198899312854,-0.6360347158501867,-1.1211345058252533,2.622360282416494,5.403341790513878,24.33714839966585,2.259998321533203,0.8591386148902842,0.9869997024536161,-2.197806149091768,4.171805553999,-0.6054032233190725,2.5794026282263047,1.860880855218788,83.57486943413473,21.12044191980428,1.5924029257726906,9,-0.6000003814697266,-0.625,2.140000343322754,3.1300010681152344,0.24000167846679688,2,0.0009058178366294634,-1.0113660747377935,43.400001525878906,2.058813497708944,41.7599983215332,1.3853193671103148,42.060001373291016,0.0009058178366294634
6802,2011-09-15,44.9900016784668,45.06999969482422,43.97000122070313,44.70000076293945,1312700.0,0.018795331384117375,3.888915262283377,0.6904813805631245,58.014188503319055,51.816664300281936,-1.727670697784859,-1.927074708306293,1.588495812911475,4.488200138629097,23.136615459158925,1.0999984741210866,0.6211182996138405,1.7390014648437528,-1.547108369575433,5.025111299262939,0.09594654763415633,3.3820563820533494,0.8180438265764423,98.1693813292783,34.51798578671265,1.6430549172095938,9,-2.105001449584961,-1.4550018310546875,0.7824983596801758,1.9599990844726562,0.6499977111816406,3,-0.022894033242215284,1.5393256982186638,44.15999984741211,-1.0113660747377935,43.400001525878906,2.058813497708944,41.7599983215332,-0.022894033242215284
6803,2011-09-16,44.33000183105469,45.29999923706055,43.93999862670898,45.02000045776367,2769200.0,-0.014669922711472161,1.1760076172107572,-2.3792980979190235,51.75954219181652,52.54737114970511,-1.2842410473141967,-1.075712229144095,2.0192205691892866,5.049735667090744,21.016604873621127,1.3600006103515696,0.1887952912423927,0.9225015640258789,-2.2484441746179797,4.0934473026697376,-0.662971305296054,2.507974433347812,1.2737218843044005,78.91309287464071,18.1351165014554,1.5854728693219307,9,-1.3300018310546875,-0.7950019836425781,1.4424982070922852,2.6199989318847656,2.3999977111816406,4,0.0027069462424587076,3.888915262283377,44.9900016784668,1.5393256982186638,44.15999984741211,-1.0113660747377935,43.400001525878906,0.0027069462424587076
6804,2011-09-19,44.36000061035156,44.599998474121094,43.349998474121094,43.7599983215332,1559700.0,0.0006767150475472938,1.3148190664570933,-0.869570265204916,44.79866920894354,52.76921752880839,-1.2444443401050762,-0.8309147943620729,1.772976638395292,4.911505755856133,18.69430824836687,1.25,-0.02624525373066433,0.7510004043579102,-2.0917179366639047,3.593718745379725,-0.6703587661530008,2.172359574868821,1.0475741869107367,73.06592544175096,16.353671465007217,1.421359170510908,9,-1.3600006103515625,-0.8250007629394531,1.3199996948242188,2.5900001525878906,1.0200004577636648,0,-0.022768307536830457,1.1760076172107572,44.33000183105469,3.888915262283377,44.9900016784668,1.5393256982186638,44.15999984741211,-0.022768307536830457
6805,2011-09-20,43.5,44.52999877929688,43.38000106811523,44.47999954223633,1549800.0,-0.019386848478782026,1.129629302580222,-1.6333263397483582,40.00000615273487,51.62131513989577,-0.13880686475000203,0.27389152481739387,2.4267810743664455,5.653503151950396,16.246511827817123,1.1499977111816548,-0.17486991099650595,-0.25550022125244,-2.7149433669950582,2.2039429244901783,-1.4852217941237456,0.9742213516188656,1.7999992370605469,33.82349435017552,-17.50566678264682,1.2297215728713085,9,-0.5,0.034999847412109375,1.9349994659423828,3.450000762939453,1.2299995422363281,1,0.023678132857399614,1.3148190664570933,44.36000061035156,1.1760076172107572,44.33000183105469,3.888915262283377,44.9900016784668,0.023678132857399614
6806,2011-09-21,42.18000030517578,43.90999984741211,41.900001525878906,43.5099983215332,2770400.0,-0.03034482057067167,-1.1269873307350273,1.3571414669464112,37.462242003833126,49.5075110333239,1.0817462173472379,1.6351989241613367,3.5529103605883847,6.851256394497263,14.74440648451218,2.009998321533203,-0.11109203549021629,-1.5484998703002901,-4.06695593638927,0.96995619578869,-2.8077279033447837,-0.2892718372557965,2.93599899291992,8.23526375844423,-38.61693945926781,1.2592280330444916,9,0.8199996948242188,1.3549995422363281,3.089999198913574,4.770000457763672,5.029998779296875,2,0.04220006558602263,1.129629302580222,43.5,1.3148190664570933,44.36000061035156,1.1760076172107572,44.33000183105469,0.04220006558602263
6807,2011-09-22,39.90999984741211,41.540000915527344,39.27999877929688,41.290000915527344,3493600.0,-0.053816985332859946,1.4042562257650113,1.0375963355906048,33.37820607111712,47.019477096475924,3.183279225410942,3.7982937379931485,5.598987943353563,8.981695296290894,14.343754085295545,2.900001525878899,0.045925883625208996,-3.627000236511229,-6.669672756878988,-0.5843277161434699,-5.148336496695109,-2.1056639763273495,5.0293595092773415,10.465133226073918,-33.101264926685744,1.5213362601838791,9,2.3799991607666016,3.1949996948242188,4.872500419616699,7.040000915527344,7.310001373291023,3,0.11250317453353587,-1.1269873307350273,42.18000030517578,1.129629302580222,43.5,1.3148190664570933,44.36000061035156,0.11250317453353587
6808,2011-09-23,40.45000076293945,41.11999893188477,39.70000076293945,39.77999877929688,2559300.0,0.013530466489399373,-2.421690512411601,-0.48550830801721073,40.35216658153805,45.508219827100554,2.671856976460056,3.245100994584284,4.8589664503047345,8.315512058551477,14.12521029778446,1.4199981689453196,-0.059741629475873026,-2.97299938201904,-6.300499202929203,0.35450043889112237,-4.636749292474121,-1.3092494715639589,4.149796959106446,21.992519751098055,-25.226453207915345,1.663749910455082,9,1.8399982452392578,2.654998779296875,3.984999656677246,6.5,5.149997711181641,4,0.1283065149275373,1.4042562257650113,39.90999984741211,-1.1269873307350273,42.18000030517578,1.129629302580222,43.5,0.1283065149275373
6809,2011-09-26,41.31999969482422,41.400001525878906,40.13000106811523,40.7599983215332,2041100.0,0.02150800779914608,2.5277543775994262,0.8358204706297737,48.03921484014383,45.030535190833916,1.9365271098860433,2.2934277672593524,3.809117054499694,7.337798586442176,13.36244430337778,1.270000457763679,-0.23788588185616533,-1.9765005111694336,-5.425785720272174,1.4727846979333066,-3.7011431157208037,-0.2518579066180635,2.9606100906567363,38.85716029575879,-12.1132615915093,1.72464260455137,9,0.9699993133544922,1.7849998474121094,3.0325002670288086,5.630001068115234,2.479999542236328,0,0.13092932931676105,-2.421690512411601,40.45000076293945,1.4042562257650113,39.90999984741211,-1.1269873307350273,42.18000030517578,0.13092932931676105
6810,2011-09-27,41.95000076293945,42.86000061035156,41.59000015258789,42.13999938964844,1485800.0,0.015246879786258827,-1.7912102653101434,-0.3392824299561992,43.47826359075173,44.14249990491086,1.2060412925391617,1.4503159096853437,3.024799859142547,6.5983417268285365,13.408537239128945,1.5400009155273438,-0.3155111959762209,-1.1639995574951172,-4.483932418881494,2.15593330389126,-2.8239659881883057,0.4959668731980713,2.03057236217046,57.667416148771444,5.3745985922053094,1.6599664306931892,9,0.3399982452392578,1.154998779296875,2.094999313354492,4.729999542236328,1.3999977111816406,1,0.0817640105552988,2.5277543775994262,41.31999969482422,-2.421690512411601,40.45000076293945,1.4042562257650113,39.90999984741211,0.0817640105552988
6811,2011-09-28,40.95000076293945,42.5099983215332,40.900001525878906,42.2400016784668,1973300.0,-0.023837901831063713,-1.3165431692189473,6.789527576445078,41.503533896127934,42.307982726334075,1.9029316132268193,2.165168849443603,3.826345476997176,7.474614893506789,13.924583095887193,1.6099967956542969,-0.3600794684033559,-1.9124996185302763,-5.076713352379173,1.2517141153186202,-3.4946064854547245,-0.33039275160582804,2.7485379014216775,46.64807624275944,-7.078431054180037,1.5821068669244476,9,1.3399982452392578,2.154998779296875,3.094999313354492,5.729999542236328,3.489997863769524,2,0.09230766077830821,-1.7912102653101434,41.95000076293945,2.5277543775994262,41.31999969482422,-2.421690512411601,40.45000076293945,0.09230766077830821
6812,2011-09-29,41.790000915527344,42.68999862670898,40.7400016784668,41.77999877929688,2598100.0,0.020512823856846163,1.1546956668352815,-0.007753588474294097,48.924301553629604,41.99295598875776,0.6272361901486363,1.0887970126836706,2.807744758984555,6.499347564788792,14.795638012251706,1.9499969482421804,-0.48008203574220687,-0.8869995117187486,-3.8272403480907116,2.0532413246532144,-2.3571199299047336,0.5831209064672365,1.6434253557299314,66.13924852874604,9.27296019993942,1.470120418185982,9,0.14999771118164062,1.3149986267089844,2.2549991607666016,4.8899993896484375,2.4199981689453125,3,0.12969605288837105,-1.3165431692189473,40.95000076293945,-1.7912102653101434,41.95000076293945,2.5277543775994262,41.31999969482422,0.12969605288837105
6813,2011-09-30,40.54999923706055,41.29999923706055,40.38999938964844,41.02000045776367,2396900.0,-0.029672209889951562,-1.303794412199291,-46.9900839054491,45.51520166138623,42.07257070569583,1.4244530816750114,2.097685576470994,3.8172047948645513,7.588632379945963,15.603372281869799,1.4000015258789062,-0.6877320719814719,-1.912001228332521,-4.811784912271001,0.9877824556059593,-3.361893070301761,-0.4621093863632808,2.6342213846791083,15.384550892681451,-42.3068147554872,1.4498918419692386,9,1.3549995422363352,2.5550003051757812,3.4950008392333984,6.130001068115234,3.8500022888183594,4,0.16448833807983299,1.1546956668352815,41.790000915527344,-1.3165431692189473,40.95000076293945,-1.7912102653101434,41.95000076293945,0.16448833807983299
6814,2011-10-03,39.27999877929688,40.9900016784668,39.22999954223633,40.18999862670898,2598400.0,-0.03131937069441304,-2.485158536815667,1.9361648594246825,34.2987733075919,41.439100389568836,2.1211347489770205,3.2342228487219344,4.82973811741325,8.714808380365596,15.687334702209766,1.7600021362304688,-1.135304379136393,-2.9920015335082937,-6.202600710165115,0.21859764314852725,-4.597301121836701,-1.3867019451798868,3.6699685318962096,1.377389045411894,-49.88471658310471,1.6052995883284105,10,2.2900009155273366,3.8000011444091726,4.662501335144036,7.400001525878899,6.590000152587891,0,0.1608961275771541,-1.303794412199291,40.54999923706055,1.1546956668352815,41.790000915527344,-1.3165431692189473,40.95000076293945,0.1608961275771541
6815,2011-10-04,40.02000045776367,40.150001525878906,38.25,38.70000076293945,3758400.0,0.01883914718594193,1.4050624354158014,-1.4505493584181386,34.19848297422779,41.076460497390464,0.933779408670496,2.4779247691342334,3.834915000124468,7.829194696169637,15.200499076745515,1.9000015258789062,-1.444004198307006,-2.1609998703002944,-5.522766569418657,1.2007668288180682,-3.8418832198594757,-0.4801165207411131,2.6323694319128776,39.864887505058405,-7.007907595094139,1.6808833495591817,10,0.5349998474121094,2.5699996948242188,3.922499656677246,6.659999847412109,3.9899978637695312,1,0.09445274203048082,-2.485158536815667,39.27999877929688,-1.303794412199291,40.54999923706055,1.1546956668352815,41.790000915527344,0.09445274203048082
6816,2011-10-05,41.400001525878906,41.61999893188477,39.599998474121094,40.040000915527344,1579400.0,0.0344827849157987,1.2444506610039363,1.0303037308903853,36.849821435907366,41.46219553792272,-0.6353096509383533,0.9796048859041804,2.237954218754126,6.328330519170635,15.294539357835141,2.020000457763679,-1.6462658633210268,-0.6739988327026367,-3.989547672704653,2.6415500072993794,-2.331773252703641,0.9837755872983678,0.8121313748299883,70.94600225617086,29.29940057299234,1.6577744200010078,10,-0.845001220703125,1.1899986267089844,2.7924985885620117,5.279998779296875,3.1599998474121094,2,0.047101373825391146,1.4050624354158014,40.02000045776367,-2.485158536815667,39.27999877929688,-1.303794412199291,40.54999923706055,0.047101373825391146
6817,2011-10-06,42.7400016784668,42.77999877929688,41.04999923706055,41.4900016784668,1683400.0,0.032367152251196574,1.6015144127348173,0.9191172345701175,44.452199838946896,41.91775478874592,-1.7116567132716654,-0.41141693372411936,0.7597917405596277,4.881217496169924,15.20905692125823,1.7299995422363352,-1.6965000943754234,0.6850011825561495,-2.609598205970798,3.979600571083097,-0.9622985117073242,2.332300876819623,-4.490001678466797,99.11706155390414,59.61564611328035,1.647299694263472,10,-2.1850013732910156,-0.15000152587890625,1.5174980163574219,3.9399986267089844,2.7899971008300852,3,0.039775313090328446,1.2444506610039363,41.400001525878906,1.4050624354158014,40.02000045776367,-2.485158536815667,39.27999877929688,0.039775313090328446
6818,2011-10-07,42.63999938964844,43.15999984741211,42.2400016784668,42.88000106811523,2380300.0,-0.0023397820517340184,1.2999976158119353,-0.1920013427734318,44.02777733626216,41.47203951053684,-1.4173874245225093,-0.2800953637735262,0.7040810697709858,4.880900544460317,14.58127855907465,0.9199981689453125,-1.6059039218294302,0.5559989929199247,-2.748979968192856,3.8609779540327054,-1.0964904876364656,2.208488473476315,-4.299399414062499,89.40935898322387,51.91659779759111,1.6524894805563917,10,-1.9349994659423828,-0.30500030517578125,1.4774999618530273,4.040000915527344,2.450000762939453,4,0.036819880799654925,1.6015144127348173,42.7400016784668,1.2444506610039363,41.400001525878906,1.4050624354158014,40.02000045776367,0.036819880799654925
6819,2011-10-10,44.11999893188477,44.11999893188477,43.310001373291016,43.310001373291016,1446200.0,0.03470918300706227,-1.0000000000000175,-3.3749662242709713,52.06391011338688,42.42600023527408,-2.7473516978434134,-1.6592972518039772,-0.9079728202619108,3.2982698109369366,13.419979179821562,1.4799995422363352,-1.1937635710667251,1.9179985046386818,-1.5046979002452687,5.340694909522632,0.20665030219670655,3.629346707080657,-5.586622961425789,100.0,59.48016472365788,1.7113482024419768,10,-2.93499946594239,-2.3449993133544993,-0.16249942779541726,2.5600013732910085,1.170001983642571,0,0.006346387143535859,1.2999976158119353,42.63999938964844,1.6015144127348173,42.7400016784668,1.2444506610039363,41.400001525878906,0.006346387143535859
6820,2011-10-11,44.68999862670898,44.849998474121094,43.75,43.97000122070313,1754000.0,0.012919304365899942,1.1153875779906026,0.8888883656091978,58.794663276301804,44.34723683307118,-3.2271816273064715,-2.242681858495338,-1.5858161664883994,2.616574852145341,13.139837005755492,1.0999984741210938,-0.9227395253637383,2.4234983444213825,-1.139979097103641,5.986975785946406,0.6417596236588707,4.205237065183894,-5.821425278564448,96.95238385881683,50.18629382919918,1.7817387207625133,10,-3.1399993896484304,-2.914999008178704,-0.6999988555908132,1.990001678466804,-0.5,1,0.02640412489228794,-1.0000000000000175,44.11999893188477,1.2999976158119353,42.63999938964844,1.6015144127348173,42.7400016784668,0.02640412489228794
6821,2011-10-12,44.20000076293945,44.88000106811523,44.060001373291016,44.77999877929688,2398500.0,-0.010964374106663732,1.1025563277303316,-0.805555702728074,67.17373510314036,46.37495167190571,-2.4894856692409917,-1.8440805410362344,-1.1442020145661758,2.9976003591200993,13.488309010051985,0.8199996948242116,-0.8409555308266263,1.9315004348754883,-1.636493783143088,5.4994946528940645,0.14750332586620374,3.715497543884773,-4.852913404716801,82.24543132950618,29.611583043853592,1.7839971090092874,10,-2.635000228881836,-2.4250011444091797,-0.13500118255615234,2.479999542236328,-1.4500007629394531,2,-0.0042986976951719935,1.1153875779906026,44.68999862670898,-1.0000000000000175,44.11999893188477,1.2999976158119353,42.63999938964844,-0.0042986976951719935
6822,2011-10-13,43.959999084472656,44.11999893188477,43.400001525878906,43.95000076293945,1514600.0,-0.005429902134029607,3.363646872507282,-0.01723854435916134,64.39703248624568,48.47293287466787,-2.13367801926573,-1.7762709076540233,-1.0015035944751247,3.1411368717227077,13.905247030824944,0.7999992370605469,-0.7363103271321165,1.7429988861083956,-1.6866495902663203,5.1726473624831115,0.028174647921041185,3.45782312429575,-4.059620355260748,65.15143195676693,8.284683556467243,1.7148242381873566,10,-2.394998550415039,-2.184999465942383,-0.012499809265136719,2.720001220703125,-1.1399993896484375,3,0.013648823960742185,1.1025563277303316,44.20000076293945,1.1153875779906026,44.68999862670898,-1.0000000000000175,44.11999893188477,0.013648823960742185
6823,2011-10-14,44.45000076293945,44.65999984741211,43.7400016784668,44.65999984741211,1235600.0,0.011146535229111798,7.761925522252498,-21.003433803891646,63.25147621565526,51.689899864452684,-2.2487685677727853,-2.3787830654975437,-1.504526048657823,2.567078345551735,14.501006091646062,0.9199981689453125,-0.49394862175607557,2.2270006179809556,-1.2185951008608669,5.672596336822778,0.5042027585600479,3.9497984774018633,-4.051659799837211,72.61144020643138,12.910308676331695,1.7227978594209108,10,-2.885000228881836,-2.6750011444091797,-0.5025014877319336,2.229999542236328,-2.4300003051757812,4,0.02429691783622845,3.363646872507282,43.959999084472656,1.1025563277303316,44.20000076293945,1.1153875779906026,44.68999862670898,0.02429691783622845
6824,2011-10-17,43.349998474121094,44.36999893188477,42.95000076293945,44.20000076293945,1656500.0,-0.02474695770389046,1.3865542985917494,4.047647593097184,55.70031166796258,54.078991941534326,-0.5707426199292627,-1.4317329716718632,-0.4293055720877703,3.5639583093543763,14.854740303124329,1.5,-0.44394951029011764,1.1774984359741225,-2.164261763717853,4.519258635666098,-0.49338166387186533,2.8483785358201104,-2.503491500517555,20.72526673228743,-37.61243655904844,1.670880099845989,10,-1.1099987030029297,-1.5749988555908203,0.41250133514404297,3.3300018310546875,-2.1599998474121165,0,0.040138448436290775,7.761925522252498,44.45000076293945,3.363646872507282,43.959999084472656,1.1025563277303316,44.20000076293945,0.040138448436290775
6825,2011-10-18,44.52999877929688,44.88000106811523,42.93000030517578,43.40999984741211,1650100.0,0.027220307882599437,1.1428538491688467,-1.317642254165871,64.36595100842942,57.136339671814554,-1.1663793868471046,-2.6673692749877347,-1.5525425718584032,2.2794651760542237,15.169667600779475,1.950000762939446,-0.1973641235774295,2.3059988021850657,-1.1516385153971598,5.763636119767291,0.577180143393953,4.034817460976178,-3.2801423962421765,82.05117169847928,21.316312170426087,1.7288186587911127,10,-1.5649986267089915,-2.7549991607666087,-0.8549985885620188,2.150001525878899,-4.41999816894532,1,0.017067194185143464,1.3865542985917494,43.349998474121094,7.761925522252498,44.45000076293945,3.363646872507282,43.959999084472656,0.017067194185143464
6826,2011-10-19,43.959999084472656,44.88000106811523,43.79999923706055,44.45000076293945,1867200.0,-0.012800352805965809,-1.6666666666666492,-0.4375019158654064,58.900723446255384,58.74173118373773,-0.21797822398037425,-2.06294750062483,-0.9670166706089702,2.7506560112563534,14.812545043297678,1.0800018310546804,0.348637699755713,1.6469991683959933,-1.8964396101328518,5.190437946924838,-0.12472022086842571,3.418718557660412,-2.347128232911899,52.82042955430679,-6.932113763543285,1.7717193892644225,10,-0.3999977111816406,-2.184999465942383,-0.28499889373779297,2.720001220703125,-3.9599990844726562,2,0.005232018813156936,1.1428538491688467,44.52999877929688,1.3865542985917494,43.349998474121094,7.761925522252498,44.45000076293945,0.005232018813156936
6827,2011-10-20,44.400001525878906,44.650001525878906,43.45000076293945,44.150001525878906,1535100.0,0.01000915492652199,2.2000020345052085,-0.510202333963924,66.90078413891247,61.28317638403221,-0.44448960632521306,-2.2654751311688273,-1.3331897511097281,2.1996684182545323,13.462575702735801,1.2000007629394531,0.8989327047726903,1.8625015258789048,-1.6080956600243823,5.333098711782192,0.12720293292726126,3.5978001188305484,-2.4604176526626986,75.38464849045668,9.605942751274554,1.7352985929516451,10,-0.49500083923339844,-2.625001907348633,-0.8525018692016602,2.279998779296875,-3.2900009155273438,3,-0.03716219525166431,-1.6666666666666492,43.959999084472656,1.1428538491688467,44.52999877929688,1.3865542985917494,43.349998474121094,-0.03716219525166431
6828,2011-10-21,45.63999938964844,45.849998474121094,44.81999969482422,44.93999862670898,1549300.0,0.027927878854841603,-1.1914899661140759,2.800003051757841,77.99294012877279,64.1641797190751,-1.3568751324302397,-3.2640655528489333,-2.575627642991421,0.8795182551334833,12.174901376042026,1.4499969482421875,1.385180346630925,2.8429994583129883,-0.7445523542768555,6.430551270902832,1.04922355201807,4.636775364607907,-3.406373796942326,92.80824602199984,18.10316104931063,1.7937759062949212,10,-1.25,-3.5900001525878906,-2.429999351501465,1.0400009155273438,-4.619998931884766,4,-0.0617878994859018,2.2000020345052085,44.400001525878906,-1.6666666666666492,43.959999084472656,1.1428538491688467,44.52999877929688,-0.0617878994859018
6829,2011-10-24,46.72999954223633,47.040000915527344,45.599998474121094,45.709999084472656,1905500.0,0.023882562821311293,-1.3225814390618318,1.4571419229322853,78.65070553941939,66.37040663719927,-2.2771822721951693,-4.140253874059809,-3.6641564882340276,-0.2889417026508312,11.200893222820639,1.44000244140625,1.7076233343437366,3.6624996185302763,-0.25664527642409496,7.5816445134846475,1.7029271710530907,5.622072066007462,-4.062409203760417,92.45738863127568,12.793974357961673,1.959572447477187,10,-1.7449989318847656,-4.084999084472656,-3.4624996185302734,-0.049999237060546875,-3.220001220703125,0,-0.10079176397627787,-1.1914899661140759,45.63999938964844,2.2000020345052085,44.400001525878906,-1.6666666666666492,43.959999084472656,-0.10079176397627787
6830,2011-10-25,45.38000106811523,46.290000915527344,45.18999862670898,46.16999816894531,2036000.0,-0.028889332063890216,1.135921395212766,-0.7745066140089154,67.03766326359643,66.3552875439166,-0.9152636474797049,-2.6563029107992904,-2.3335015342716545,0.991833441080999,10.94071515743697,1.5400009155273509,2.04097050324021,2.141001129150382,-1.8713264910255916,6.153328749326356,0.13483731906239171,4.1471649392383725,-2.100273248852119,53.76045189815696,-25.890080559624806,2.0061638100879873,10,-0.39500045776366477,-2.7350006103515554,-2.1125011444091726,1.299999237060554,-3.180000305175774,1,-0.0923314751605464,-1.3225814390618318,46.72999954223633,-1.1914899661140759,45.63999938964844,2.2000020345052085,44.400001525878906,-0.0923314751605464
6831,2011-10-26,44.72999954223633,45.599998474121094,43.900001525878906,44.93999862670898,2635700.0,-0.01432352381180535,1.2222200059838437,0.2658226014399214,59.053670924037924,65.7615807036713,-0.20358468618537273,-1.8009279353079464,-1.6972555567224532,1.585852685312659,10.117882533625934,1.6999969482421875,2.1199474570232866,1.301999664306642,-2.611225267040794,5.215224595654078,-0.6546128013670724,3.2586121299803565,-0.923833489496225,35.65456058195914,-39.81787723473507,1.9566124656737167,10,0.2550010681152344,-2.0849990844726562,-1.4624996185302734,1.6949996948242188,-2.6199989318847656,2,-0.10328636215438203,1.135921395212766,45.38000106811523,-1.3225814390618318,46.72999954223633,-1.1914899661140759,45.63999938964844,-0.10328636215438203
6832,2011-10-27,47.209999084472656,47.72999954223633,45.86999893188477,45.86999893188477,2301600.0,0.055443764087110825,-1.7761199978364595,-6.380980926430699,67.09049646976518,66.18813850968351,-2.429587166673997,-4.062333155130638,-4.141521747635039,-0.9295702321708887,9.716035742171675,3.0,2.104606415064005,3.5109992980957045,-0.6663827293584177,7.688381325549827,1.422308284368647,5.599690311822762,-3.30999755859375,86.42295751739772,12.18826713630493,2.0886910137270607,10,-1.8799991607666016,-4.219999313354492,-3.9424991607666016,-1.114999771118164,-4.409999847412109,3,-0.15272186452644987,1.2222200059838437,44.72999954223633,1.135921395212766,45.38000106811523,-1.3225814390618318,46.72999954223633,-0.15272186452644987
6833,2011-10-28,47.22000122070313,47.4900016784668,46.45000076293945,46.9900016784668,1503000.0,0.00021186478340284864,1.7012994733739244,0.17164142988502443,63.02521385535893,67.00201653050532,-2.241009582369543,-3.7386993640578297,-4.043047013255176,-0.9614058044824887,9.142639837369689,1.0400009155273438,2.02161729398091,3.1875013351440487,-0.9963466339038192,7.3713493041919165,1.0955773506201112,5.279425319667986,-3.319999694824226,86.6841100346512,15.059653709486497,2.091923984523934,10,-1.8900012969970774,-4.230001449584968,-4.522501945495613,-1.7150020599365305,-4.70000076293946,4,-0.12939433401947265,-1.7761199978364595,47.209999084472656,1.2222200059838437,44.72999954223633,1.135921395212766,45.38000106811523,-0.12939433401947265
6834,2011-10-31,45.599998474121094,46.81999969482422,45.5,46.68999862670898,2463000.0,-0.0343075541021326,-1.0465157541436874,-4.739140530409655,53.513510647417064,65.79618982372617,-0.29980817846853114,-1.7085390567039198,-2.3031084545121985,0.6245668703629548,7.8689948578305415,1.720001220703132,1.972057223003148,1.2514986038207994,-2.33269002010708,4.835687227748679,-0.5405957081431438,3.0435929157847426,-1.0871972656250009,44.38636628483154,-23.04144633414448,1.7920943119639405,10,-0.009998321533203125,-2.6099987030029297,-2.902499198913574,-0.3149986267089844,-3.609996795654297,0,-0.10043855635119514,1.7012994733739244,47.22000122070313,-1.7761199978364595,47.209999084472656,1.2222200059838437,44.72999954223633,-0.10043855635119514
6835,2011-11-01,43.79999923706055,44.849998474121094,43.47000122070313,44.33000183105469,3060600.0,-0.03947366880027603,-1.3193257915506118,0.4862408438529169,48.59747106610283,64.65138400370923,1.5486030723905202,0.41019927161796943,-0.40935376925247624,2.397606898349558,6.10372733767787,2.1299972534179616,1.8674549567248349,-0.7375005722045884,-3.7064970242511137,2.231495879841937,-2.221998798227851,0.7469976538186742,3.9300003051757812,7.746435361003774,-55.419098615821156,1.4844982260232613,11,1.7900009155273438,-0.8099994659423828,-1.1024999618530273,1.3199996948242188,-2.930000305175774,1,-0.006621025583990581,-1.0465157541436874,45.599998474121094,1.7012994733739244,47.22000122070313,-1.7761199978364595,47.209999084472656,-0.006621025583990581
6836,2011-11-02,43.349998474121094,44.25,42.5099983215332,43.79999923706055,3124700.0,-0.010273990200408312,1.5777758939798527,0.8490538877332892,47.89218991960933,62.5393179793422,2.1266115368343605,1.0685652433120296,0.06179484839273641,2.8228675072347045,5.294491999081728,1.7400016784667969,1.945452082790709,-1.285001182556151,-3.930637280222932,1.36063491511063,-2.6078192313895414,0.03781686627723957,4.29480110168457,16.091953183006037,-44.888193916135435,1.3228180488333905,11,1.7700004577636719,-0.3599987030029297,-0.6524991989135742,1.6950016021728587,-1.6199989318847656,2,-0.026528206497358098,-1.3193257915506118,43.79999923706055,-1.0465157541436874,45.599998474121094,1.7012994733739244,47.22000122070313,-0.026528206497358098
6837,2011-11-03,44.43999862670898,44.66999816894531,43.0099983215332,43.310001373291016,2660400.0,0.025144179722142113,1.0880549317671446,-2.511100750222508,49.966814428104485,59.42530401260128,1.1654401040158362,0.11853191014636622,-1.0268382238102447,1.7051130614758137,5.002651853474285,1.6599998474121094,1.8311400620582532,-0.28000087738038104,-2.7741883433915433,2.214186588630781,-1.5270946103859586,0.9670928556251965,2.999408898925786,38.75500008426018,-19.896545838162716,1.2470937330055796,11,0.6800003051757884,-1.4499988555908132,-1.7424993515014577,0.6050014495849751,-3.3299980163574148,3,-0.05243020000808596,1.5777758939798527,43.349998474121094,-1.3193257915506118,43.79999923706055,-1.0465157541436874,45.599998474121094,-0.05243020000808596
6838,2011-11-04,44.209999084472656,44.400001525878906,43.33000183105469,43.560001373291016,1628700.0,-0.00517550741097661,1.0776640778640711,0.5752206115683544,53.028170187022184,56.578355640112704,1.3089078327899202,0.4976999961567685,-0.7655556605509304,1.912445280584123,4.896688733261116,1.1099967956542898,1.8439864549569123,-0.5885004043579087,-2.8991197243435636,1.722118915627746,-1.7438100643507326,0.5668092556349151,3.032232072998042,39.44316058631259,-23.014149559388926,1.1553096599928268,11,0.9099998474121094,-1.2199993133544922,-1.6875,0.8350009918212962,-3.779998779296875,4,-0.03189323403327837,1.0880549317671446,44.43999862670898,1.5777758939798527,43.349998474121094,-1.3193257915506118,43.79999923706055,-0.03189323403327837
6839,2011-11-07,44.400001525878906,44.41999816894531,43.27999877929688,44.060001373291016,1520300.0,0.004297725522301121,5.000100388503471,0.523078999724167,49.50795916976518,54.63061074079812,0.8422044098562438,0.34757031872194943,-0.9575286850357969,1.6928263790717182,5.288855299561424,1.1399993896484304,1.7281239459392452,-0.4124980926513686,-2.709158613221952,1.8841624279192146,-1.5608283529366602,0.735832167633923,2.652940318154293,80.76936244023234,19.93170807746982,1.1483302602852923,11,0.7199974060058594,-1.4100017547607422,-1.8950023651123047,0.6449985504150462,-4.3600006103515625,0,-0.042342364943826816,1.0776640778640711,44.209999084472656,1.0880549317671446,44.43999862670898,1.5777758939798527,43.349998474121094,-0.042342364943826816
6840,2011-11-08,45.86999893188477,45.95000076293945,44.38999938964844,44.540000915527344,1827600.0,0.03310804854700433,1.093959216067794,3.9117571160901825,56.76824680515827,54.376674727589275,-0.6157276350458716,-1.0851267567963632,-2.4688721669076656,0.19842600677107214,5.38479157349334,1.5600013732910156,1.3925738378855002,0.9984992980957088,-1.3450591126072382,3.342057708798656,-0.17327990725576825,2.170278503447186,1.0012251712484286,97.674367026845,34.342793501014256,1.1717792053514735,11,-0.7500000000000071,-2.8799991607666087,-3.544999122619636,-0.8499984741211009,-5.50999832153321,1,-0.08458681804592205,5.000100388503471,44.400001525878906,1.0776640778640711,44.209999084472656,1.0880549317671446,44.43999862670898,-0.08458681804592205
6841,2011-11-09,44.0099983215332,45.13000106811523,43.68000030517578,44.88999938964844,2056400.0,-0.04054939292921289,1.1323471251020407,-0.661655925266237,48.74435563682222,52.33821463504006,1.2643613460188377,0.8009759532739622,-0.6849339129900898,2.0228004495967298,5.479630126415212,2.1899986267089915,0.8853892165682851,-0.8520011901855469,-3.208525497267246,1.5045231168961521,-2.0302633437263964,0.32626096335530264,2.6867767503360014,34.0135771969524,-26.645248234685482,1.1782621535408493,11,0.9900016784667969,-0.3449993133544922,-2.437498092651367,0.5200023651123047,-3.6399993896484304,2,-0.07134740989326716,1.093959216067794,45.86999893188477,5.000100388503471,44.400001525878906,1.0776640778640711,44.209999084472656,-0.07134740989326716
6842,2011-11-10,44.560001373291016,44.88000106811523,44.11999893188477,44.63000106811523,1429100.0,0.012497229555419098,1.6666755899399184,0.07954501120565154,46.36119457542108,50.48665693726919,0.3340543828593283,0.31434495846980326,-1.2907022913150428,1.4283517760802553,5.760823573733167,0.8700027465820241,0.6384846411246698,-0.3319982528686509,-2.655214277643026,1.991217771905724,-1.493606265255842,0.8296097595185401,1.9693026285647477,47.9401364431902,-8.29459816156188,1.1616080123871881,11,0.10499763488769531,-0.17000198364257812,-2.9875011444091797,-0.030000686645507812,-5.2800025939941335,3,-0.06350991346133517,1.1323471251020407,44.0099983215332,1.093959216067794,45.86999893188477,5.000100388503471,44.400001525878906,-0.06350991346133517
6843,2011-11-11,45.52999877929688,45.81000137329102,45.13000106811523,45.13000106811523,1039300.0,0.021768343270008872,-2.4000209809549653,-5.714277929156096,45.92391184631548,49.643368181591235,-1.006750960915305,-0.6014287220944823,-2.2853886316079297,0.4162239235379559,5.980491092160972,1.250000000000007,0.5811322332657696,0.5839992523193445,-1.7461550435860147,2.9141535482247036,-0.5810778956333351,1.749076400272024,0.8385329953459788,84.26960031431962,31.269421971656158,1.165077147952681,11,-1.299999237060554,-0.5449981689453196,-3.957498550415046,-1.1799983978271555,-5.049999237060554,4,-0.0970788114968093,1.6666755899399184,44.560001373291016,1.1323471251020407,44.0099983215332,1.093959216067794,45.86999893188477,-0.0970788114968093
6844,2011-11-14,45.09000015258789,45.7599983215332,44.88000106811523,45.27000045776367,874100.0,-0.009663927926768734,-1.9333316379079688,-0.45000333787919095,48.95003328536193,49.68254176150891,-0.7227034418757157,-0.025707798465219867,-1.818639781887967,0.8104671159796126,6.139992840741028,0.8799972534179759,0.15250140252310018,0.0570005416870103,-2.1488685187183094,2.26286960209233,-1.0459339885156496,1.1599350718896702,1.1241902839305808,62.11451819711058,8.83003270582465,1.102934530202661,11,-0.8600006103515625,0.029998779296875,-3.570000648498535,-1.335000991821289,-4.979999542236328,0,-0.10334885410606176,-2.4000209809549653,45.52999877929688,1.6666755899399184,44.560001373291016,1.1323471251020407,44.0099983215332,-0.10334885410606176
6845,2011-11-15,45.290000915527344,45.61000061035156,44.72999954223633,45.0,1309100.0,0.004435590203207607,-1.1204798235131905,-1.6111134658585173,52.09581282862849,50.149610973622146,-0.7701052871971683,-0.17481458116344584,-1.949039687553828,0.5800991428346691,6.443135230554936,0.8800010681152344,-0.21240350503897787,0.21900119781493999,-1.9765438922534315,2.4145462878833115,-0.8787713472192422,1.3167737428491222,0.7760218363917204,75.58684521112433,19.243127077070696,1.0977725450341846,11,-0.8100013732910156,-0.17000198364257812,-3.8100013732910156,-1.9100017547607422,-4.560001373291016,1,-0.11591962671389733,-1.9333316379079688,45.09000015258789,-2.4000209809549653,45.52999877929688,1.6666755899399184,44.560001373291016,-0.11591962671389733
6846,2011-11-16,44.18999862670898,45.66999816894531,44.11000061035156,44.72000122070313,1117700.0,-0.024287972324620544,-3.5217410534113966,-1.827589382021043,37.3956650672332,48.752816600192006,0.5158263029724708,0.9942794051448729,-0.8455881357254285,1.6162047140684237,6.834552269584718,1.55999755859375,-0.36947676759157844,-0.8925010681152443,-3.065841072411544,1.2808389361810555,-1.9791710702633907,0.19416893403290203,1.7337831479946502,4.705763556193394,-45.85719570370574,1.0866700021481492,11,0.4250011444091868,0.9300003051757884,-2.527499198913567,-0.8099994659423757,-3.1199989318847585,2,-0.08667115038203499,-1.1204798235131905,45.290000915527344,-1.9333316379079688,45.09000015258789,-2.4000209809549653,45.52999877929688,-0.08667115038203499
6847,2011-11-17,42.75,44.099998474121094,42.41999816894531,43.97999954223633,1840200.0,-0.032586527980533186,1.2857187343486847,2.320742494799739,33.33333333333333,46.564501394226575,1.8895998164230647,2.4288546212335334,0.5947379512811253,2.9615690773225793,7.46792465144786,1.7700004577636648,-0.35200838197379625,-2.249999618530275,-4.646260214224952,0.14626097716440256,-3.44812991637761,-1.0518693206829397,3.037230436576813,9.73455808630658,-34.7614834835737,1.1981302978473387,11,1.4349994659423828,2.3249988555908203,-1.0799999237060547,0.44499969482421875,-1.1899986267089844,3,-0.0556725396050346,-3.5217410534113966,44.18999862670898,-1.1204798235131905,45.290000915527344,-1.9333316379079688,45.09000015258789,-0.0556725396050346
6848,2011-11-18,42.81999969482422,43.22999954223633,42.43999862670898,42.7599983215332,1365100.0,0.0016374197619699604,-1.257143012844591,-0.04878162245647987,38.27993829582751,45.316943519344605,1.7899230357409763,2.252228199444872,0.5600579885052497,2.8011715505553454,7.74801227882911,0.7900009155273509,-0.2821515614408838,-2.0389999389648423,-4.6027138588027725,0.5247139808730878,-3.320856898883811,-0.7571429790458737,2.8499984741210938,11.976093042061033,-31.189883098105973,1.2818569599189658,11,1.364999771118164,2.2549991607666016,-1.1499996185302734,0.1399993896484375,-2.299999237060547,4,-0.08267167073229165,1.2857187343486847,42.75,-3.5217410534113966,44.18999862670898,-1.1204798235131905,45.290000915527344,-0.08267167073229165
6849,2011-11-21,42.02000045776367,42.33000183105469,41.349998474121094,42.33000183105469,1075200.0,-0.018682840793136313,5.322574293976497,-5.166571301417763,41.80479429439346,43.65433768481518,2.477333761701715,2.8261731868319657,1.396480587659049,3.4913118601588735,7.62379818928309,1.470001220703125,-0.35111603846263506,-2.603499221801755,-5.305157938159319,0.09815949455580864,-3.9543285799805403,-1.2526698636229696,3.4549977111816403,15.50930627252835,-30.809457098333866,1.3508293581787827,11,1.5599994659423828,2.519998550415039,-0.35000038146972656,0.9399986267089844,-0.8699989318847656,0,-0.03664923604832593,-1.257143012844591,42.81999969482422,1.2857187343486847,42.75,-3.5217410534113966,44.18999862670898,-0.03664923604832593
6850,2011-11-22,41.18999862670898,42.02000045776367,41.0,41.90999984741211,1682500.0,-0.019752542170697218,1.170208103369911,2.3225742939765195,40.39146118834589,42.72623830165115,2.8761186292965064,3.5059263495226176,2.2011417639332294,4.185713742854375,7.806925086558877,1.0200004577636719,-0.4867168589025823,-3.22400093078614,-6.302239943754913,-0.14576191781736725,-4.76312043727053,-1.68488142430175,3.9549995666504003,4.068494672491214,-44.17049752828332,1.539119506484388,11,2.2150020599365305,3.175001144409187,0.8175010681152415,1.4000015258789134,-0.22999954223632102,1,-0.026219909015901433,5.322574293976497,42.02000045776367,-1.257143012844591,42.81999969482422,1.2857187343486847,42.75,-0.026219909015901433
6851,2011-11-23,40.11000061035156,40.88999938964844,40.0,40.849998474121094,1534900.0,-0.026219909015901433,1.1707310265261122,1.0277730682829551,30.721290325648866,40.98847116278756,3.737792933270164,4.450224363620194,3.2182262188697024,5.125009778975823,8.915358695541615,1.1899986267089773,-0.6153463411856706,-4.072999000549316,-7.696495993923136,-0.4495020071754965,-5.884747497236226,-2.2612505038624064,4.620497763671878,2.682942714390718,-44.824280525755654,1.8117484966869117,11,2.7950000762939453,3.7549991607666016,2.2599992752075195,2.479999542236328,1.2099990844726562,2,0.015457465032417739,1.170208103369911,41.18999862670898,5.322574293976497,42.02000045776367,-1.257143012844591,42.81999969482422,0.015457465032417739
6852,2011-11-25,40.0,40.599998474121094,39.88000106811523,40.0,588300.0,-0.00274247341505085,-5.000031789426541,-0.0,31.053110471703988,39.336159898941844,3.5011133775762318,4.208127370495561,3.2359803762070385,5.089206590285883,9.068744716215688,0.7199974060058665,-1.0105212520683438,-3.8224996566772447,-7.608951273792492,-0.036048039561997314,-5.715725465234868,-1.929273848119621,4.162838569140625,3.5820592997808873,-43.088573218839734,1.8932258085576228,11,2.8199996948242188,3.8050003051757812,2.6675004959106445,2.5900001525878906,1.3899993896484375,4,0.02674999237060538,1.1707310265261122,40.11000061035156,1.170208103369911,41.18999862670898,5.322574293976497,42.02000045776367,0.02674999237060538
6853,2011-11-28,41.11000061035156,41.97000122070313,40.709999084472656,41.40999984741211,1453400.0,0.027750015258789062,-1.2909082081710774,-100.0,36.32584684385301,37.93347251655197,1.8977720752886782,2.758331888133746,2.0660067178891595,3.831670317189996,8.885329475446543,1.970001220703132,-1.1235035316316981,-2.406999015808104,-6.021292398226464,1.207294366610256,-4.214145707017288,-0.5998523245989205,2.4532407086455095,50.204047314687664,7.522536761430068,1.8071466912091807,11,1.664999008178711,2.6949996948242188,1.7299995422363281,1.4799995422363281,-0.09000015258789062,0,0.010946260186290191,-5.000031789426541,40.0,1.1707310265261122,40.11000061035156,1.170208103369911,41.18999862670898,0.010946260186290191
6854,2011-11-29,41.02000045776367,41.65999984741211,40.72999954223633,41.0,1335400.0,-0.0021892520372580604,-2.321421516202206,-0.0666683620919853,27.23005737447143,35.17061079942341,1.5083477666376197,2.6220510647275788,2.092784400263149,3.780735924277849,9.246624159075543,0.9300003051757812,-1.2536016837607704,-2.2679992675781264,-5.906885900726003,1.3708873655697502,-4.087442584152065,-0.4485559510041881,2.0275872261099437,53.27101470976222,16.8209346170402,1.8194433165739399,11,1.7549991607666016,2.7849998474121094,2.1999988555908203,1.5699996948242188,0.6399993896484375,1,-0.01218917587567625,-1.2909082081710774,41.11000061035156,-5.000031789426541,40.0,1.1707310265261122,40.11000061035156,-0.01218917587567625
6855,2011-11-30,43.5099983215332,43.560001373291016,42.27000045776367,42.31999969482422,2041500.0,0.06070204378308963,-1.0000059142726183,59.498569521266454,47.783687703416724,36.32483553677713,-1.4088523871185927,0.11511510393545166,-0.40508081955152164,1.1749869420009986,9.35652874643152,2.5400009155273438,-1.4099705678308538,0.2364986419677706,-3.396103456063372,3.8691007399989132,-1.5798024070478007,2.052799690983342,-3.629997253417976,98.64122153230572,59.3266197832401,1.816301049015572,11,-1.519998550415039,0.2950019836425781,0.30500221252441406,-0.8649978637695312,-1.789997100830071,2,-0.05424033295092845,-2.321421516202206,41.02000045776367,-1.2909082081710774,41.11000061035156,-5.000031789426541,40.0,-0.05424033295092845
6856,2011-12-01,42.20000076293945,43.31999969482422,42.060001373291016,43.27999877929688,1742200.0,-0.030107966194644287,1.1724111849569367,-0.9075624056342242,40.199327548339596,37.087723782888936,-0.45910103351633325,1.4066605009574857,0.9242189350865289,2.376248186010123,9.0819424515913,1.4499969482421875,-1.6462560686502954,-1.0159990310668974,-4.679775157130464,2.6477770949966697,-2.847887094098681,0.8158890319648862,-2.2463996887207074,63.04346473996835,23.79464920204478,1.8318880630317842,12,-0.4799995422363281,1.6049995422363281,1.614999771118164,0.44499969482421875,0.30999755859375,3,-0.029383925498782992,-1.0000059142726183,43.5099983215332,-2.321421516202206,41.02000045776367,-1.2909082081710774,41.11000061035156,-0.029383925498782992
6857,2011-12-02,42.11000061035156,43.2400016784668,42.040000915527344,42.77999877929688,1035600.0,-0.0021327049990702562,-1.962973777409389,0.6203698143863826,34.677422111442496,36.687444206846166,-0.5245991362433458,1.3841173493100456,1.1060535392032733,2.356044409661756,9.02268342933123,1.2000007629394531,-1.9834114622547716,-0.9894992828369169,-4.637543608169658,2.658545042495824,-2.813521445503291,0.834522879829457,-2.0842715301513692,49.12282110690379,14.925699667575337,1.8240221626663713,12,-0.3899993896484375,1.6949996948242188,1.7049999237060547,0.5349998474121094,0.3899993896484375,4,-0.018760410925597215,1.1724111849569367,42.20000076293945,-1.0000059142726183,43.5099983215332,-2.321421516202206,41.02000045776367,-0.018760410925597215
6858,2011-12-05,42.79999923706055,43.27999877929688,42.47000122070313,42.900001525878906,1323900.0,0.01638562376414132,-1.1315772302225475,0.14925755539866384,39.96493553125947,36.48301545538683,-1.3608400527227005,0.6145786717359485,0.5003921288941982,1.56975272191805,8.951210068885423,1.1699981689453196,-2.0251582940782242,-0.22900066375732564,-3.841003093049416,3.3830017655347646,-2.0350018784033708,1.5770005508887195,-2.703584710998534,73.14481821563945,40.724293571928264,1.8060012146460445,12,-1.0799980163574219,0.8850021362304688,1.3600006103515625,0.1900005340576172,-0.20000076293945312,0,-0.032943922255755265,-1.962973777409389,42.11000061035156,1.1724111849569367,42.20000076293945,-1.0000059142726183,43.5099983215332,-0.032943922255755265
6859,2011-12-06,42.52000045776367,43.040000915527344,42.34000015258789,42.95000076293945,1519700.0,-0.006542027670281447,1.295082172249043,4.299904634751097,37.94603179978439,36.21130107887999,-1.120265443927039,0.7868533036679963,0.8351664080949206,1.7578781982742555,8.879676908085594,0.7000007629394531,-1.883477661553755,-0.4149993896484361,-3.974238874797507,3.144240095500635,-2.194619132222968,1.3646203529260958,-2.3543141947570803,31.57890774207635,4.427841401648099,1.7796197425745346,12,-0.7999992370605469,0.8299999237060547,1.6399993896484375,0.4699993133544922,0.1699981689453054,1,-0.03527751608304874,-1.1315772302225475,42.79999923706055,-1.962973777409389,42.11000061035156,1.1724111849569367,42.20000076293945,-0.03527751608304874
6860,2011-12-07,41.9900016784668,42.5,41.7599983215332,42.25,1820400.0,-0.012464693640427793,-1.0555458422739674,0.6046468302549636,39.92674517311127,37.23412939526471,-0.5194812556723463,1.0659185664593736,1.394601482597949,2.2028467076713767,9.42978949745722,0.7600021362304688,-1.8675316120637575,-0.7509983062744112,-4.050119883593759,2.548123271044936,-2.4005590949340885,0.898562482385266,-1.7564291132545193,14.743791952463045,-14.616638939063911,1.6495607886596744,12,-0.2700004577636719,0.9249992370605469,2.2999982833862305,0.9999980926513672,0.5999984741210938,2,-0.007859057343737041,1.295082172249043,42.52000045776367,-1.1315772302225475,42.79999923706055,-1.962973777409389,42.11000061035156,-0.007859057343737041
6861,2011-12-08,40.86999893188477,42.11000061035156,40.75,41.54999923706055,2293100.0,-0.026673081729272297,-1.9565289502927372,2.6154026732396987,41.132065965505795,38.35401333902046,0.8042387631318277,2.0433842749960647,2.563870828356407,3.2159130760255934,10.190006206038023,1.3600006103515625,-1.8868332257279903,-1.714001083374015,-5.05740853108977,1.6294063643417402,-3.385704807231889,-0.04229735951614089,-0.5698977905109217,4.743043074436657,-25.980458633214887,1.6717037238578765,12,1.2650012969970632,2.045001983642571,3.4200010299682546,2.1200008392333913,2.430000305175774,3,0.02079770763476163,-1.0555458422739674,41.9900016784668,1.295082172249043,42.52000045776367,-1.1315772302225475,42.79999923706055,0.02079770763476163
6862,2011-12-09,41.72999954223633,42.060001373291016,40.95000076293945,41.209999084472656,1960700.0,0.021042344820827008,-1.1346225089774016,-0.764706212343914,45.21509843697826,39.34170796047882,0.24076469358489305,1.0124026830660213,1.7370660113190155,2.259916833318954,10.991305970189583,1.190002441406243,-1.7996275980063317,-0.7125003814697237,-3.9413689592465317,2.5163681963070843,-2.3269346703581277,0.9019339074186803,-1.364700396224137,38.73517846157547,5.40726249904165,1.614434288888403,12,0.41500091552734375,1.1850013732910156,2.3249998092651367,1.260000228881836,2.6899986267089844,4,0.018691559737675334,-1.9565289502927372,40.86999893188477,-1.0555458422739674,41.9900016784668,1.295082172249043,42.52000045776367,0.018691559737675334
6863,2011-12-12,41.11000061035156,41.34000015258789,40.54999923706055,41.34000015258789,1550200.0,-0.01485739129369612,5.869586850878211,-0.4423064226240693,45.941122964317074,41.42071524823945,0.9619197651417224,1.35369262970719,2.423715796380854,2.76257480870985,11.802956626868518,1.1800003051757812,-1.498563950128542,-1.111499404907228,-4.0418361714625775,1.8188373616481215,-2.576667788184899,0.3536689783704432,-0.6808074197937941,22.489999831479352,-12.551039583254031,1.4651683832776734,12,0.9449996948242188,1.8050003051757812,2.9449987411499023,1.8799991607666016,3.299999237060547,0,0.03381170929242061,-1.1346225089774016,41.72999954223633,-1.9565289502927372,40.86999893188477,-1.0555458422739674,41.9900016784668,0.03381170929242061
6864,2011-12-13,40.43000030517578,41.599998474121094,40.150001525878906,41.310001373291016,1804500.0,-0.016540994772073936,-1.0138865709282703,3.826099215497653,46.5642009429137,41.285216719294674,1.7315145196945423,1.7567465000748825,3.204781662538423,3.3164162833274915,12.881679643562894,1.4499969482421875,-1.1917416293398233,-1.558499717712401,-4.260664451490378,1.143665016065576,-2.9095820846013893,-0.2074173508234125,3.1300010681152344,11.914849408640377,-25.926848513894782,1.3510823668889893,12,1.3050003051757812,2.4850006103515625,3.6249990463256836,2.559999465942383,3.799999237060547,1,0.05367296939316413,5.869586850878211,41.11000061035156,-1.1346225089774016,41.72999954223633,-1.9565289502927372,40.86999893188477,0.05367296939316413
6865,2011-12-14,40.040000915527344,40.459999084472656,39.77999877929688,40.20000076293945,1977800.0,-0.009646287081489624,1.000011219755725,0.1818177877383641,49.66248925851373,42.33667913153624,1.7629213942328334,1.8269301345719384,3.6695424233955833,3.576388875344115,14.179320250227157,0.6800003051757741,-1.0197514308488351,-1.6859991073608427,-4.034645450191491,0.6626472354698052,-2.8603222787761666,-0.5116759359455187,3.451800460815427,11.15888119765001,-29.844207888100264,1.174323171415325,12,1.4899978637695384,2.8249988555908203,4.014998435974121,2.9499988555908203,3.8199996948242188,2,0.06618375750720773,-1.0138865709282703,40.43000030517578,5.869586850878211,41.11000061035156,-1.1346225089774016,41.72999954223633,0.06618375750720773
6866,2011-12-15,40.36000061035156,40.93999862670898,40.20000076293945,40.790000915527344,1639800.0,0.007992000187495574,1.0274032733429685,2.6875044703526214,51.70132706828456,44.22822412674091,1.2901418220313872,1.2704196787882367,3.3850755761625493,3.140315515135086,15.193734806813517,0.8999977111816335,-0.7257279290658332,-1.17449951171875,-3.290249190608968,0.9412501671714679,-2.2323743511638554,-0.11662467227364459,2.983328662109372,25.438647858668737,-19.459462454168396,1.0578748394451085,12,1.1699981689453196,2.43499946594239,3.6949987411499023,2.6299991607666016,3.8800010681152344,3,0.055252713293180156,1.000011219755725,40.040000915527344,-1.0138865709282703,40.43000030517578,5.869586850878211,41.11000061035156,0.055252713293180156
6867,2011-12-16,40.36999893188477,41.290000915527344,40.209999084472656,40.63000106811523,1943500.0,0.0002477284782460565,-2.7241324879640105,0.6046557016376242,46.09703423130368,44.90956842674582,1.1257528713358198,1.1309603862665227,3.3682600747420324,3.0466543140556652,15.267370762526761,1.0800018310546875,-0.8909867850927284,-1.0455011367797766,-3.141024543682839,1.0500222701232858,-2.0932628402313114,0.002260566671758113,2.8307971208496028,32.41759623728272,-11.321516714955138,1.0477617034515327,12,1.0400009155273366,2.4250011444091797,3.9625005722045827,2.6200008392333913,4.350002288818359,4,0.07257865699029331,1.0274032733429685,40.36000061035156,1.000011219755725,40.040000915527344,-1.0138865709282703,40.43000030517578,0.07257865699029331
6868,2011-12-19,39.27999877929688,40.84000015258789,39.13000106811523,40.58000183105469,1539400.0,-0.027000252202805775,-1.1375008940705142,4.99997065641622,41.69845886839542,45.3265047677026,1.8594753382179832,2.047110951112238,4.441860460852396,4.039097693171129,15.568457561908943,1.7099990844726634,-0.8851032941942236,-1.9585012435913,-4.150325928766648,0.23332344158404794,-3.054413586178974,-0.8625889010036261,3.783965382499993,6.072788206859299,-34.954453367345835,1.0959123425876727,12,1.535001754760735,3.190002441406243,5.247500419616692,3.710000991821282,5.220001220703118,0,0.13085538567678223,-2.7241324879640105,40.36999893188477,1.0274032733429685,40.36000061035156,1.000011219755725,40.040000915527344,0.13085538567678223
6869,2011-12-20,40.47999954223633,40.91999816894531,39.84000015258789,40.02999877929688,2666500.0,0.030549918539506837,-1.6024110782750174,-0.34615362043264075,33.51468721540223,44.6140538835127,0.37958647204141016,0.7650459519868278,3.1913538090161353,2.7523178194570903,15.336866867918841,1.6399993896484304,-0.7844804255728377,-0.6815004348754883,-2.8659166906834486,1.502915820932472,-1.7737085627794684,0.41070769302849186,2.3479268339396455,62.49993377261236,27.572407705772996,1.0922081279039793,12,0.1400012969970703,1.9650001525878906,4.127500534057617,2.510000228881836,4.029998779296875,1,0.09708498887395667,-1.1375008940705142,39.27999877929688,-2.7241324879640105,40.36999893188477,1.0274032733429685,40.36000061035156,0.09708498887395667
6870,2011-12-21,40.11000061035156,40.65999984741211,39.7599983215332,40.599998474121094,2046100.0,-0.009140289922649703,1.950821722490432,-1.0888822955961686,37.33332655164615,44.1919717264172,0.5083175072343877,1.1067281213786941,3.4871305048812147,3.0425644369062823,14.949258797983727,0.9000015258789062,-0.8237527262104791,-0.9974994659423828,-3.231776565942667,1.2367776340579013,-2.114638015942525,0.11963908405775925,2.4960502473407686,45.370352382684985,13.421006681418696,1.1171385500001423,12,0.4850006103515625,2.289999008178711,4.564998626708984,2.8799991607666016,4.540000915527344,2,0.1027174986086008,-1.6024110782750174,40.47999954223633,-1.1375008940705142,39.27999877929688,-2.7241324879640105,40.36999893188477,0.1027174986086008
6871,2011-12-22,40.72999954223633,40.81999969482422,40.0099983215332,40.27000045776367,1293100.0,0.015457465032417739,1.5312567055289321,-0.9387777345270534,42.14121947860269,43.85042961993103,-0.14933269577790043,0.5645018298394291,2.8143799894836334,2.3789801361471987,14.048980652480193,0.8100013732910156,-0.8107378746623368,-0.4085004806518526,-2.601323885014061,1.7843229237103557,-1.5049121828329604,0.6879112215292551,1.667488328081376,74.07400866430847,42.46712905286956,1.0964117021811055,12,-0.36499977111816406,1.6700000762939453,4.069999694824219,2.260000228881836,3.4099998474121094,3,0.07684755961927947,1.950821722490432,40.11000061035156,-1.6024110782750174,40.47999954223633,-1.1375008940705142,39.27999877929688,0.07684755961927947
6872,2011-12-23,41.06999969482422,41.06999969482422,40.400001525878906,40.68999862670898,873900.0,0.00834765913108626,2.526296240526025,0.8260909226610209,39.73902572681777,43.161307704653325,-0.6624645442991977,0.32546001494859667,2.43222861665771,1.9745751791371617,12.963964735791784,0.6699981689453125,-0.7943766542739965,-0.1220003128051772,-2.2490946401816387,2.0050940145712843,-1.1855474764934115,0.9415468508830571,1.1314389673613334,100.0,70.60509253984573,1.063547163688231,12,-0.7049999237060547,0.5450000762939453,3.797499656677246,1.9200000762939453,2.3899993896484375,4,0.07718534227410956,1.5312567055289321,40.72999954223633,1.950821722490432,40.11000061035156,-1.6024110782750174,40.47999954223633,0.07718534227410956
6873,2011-12-27,41.560001373291016,41.81999969482422,40.75,41.0099983215332,930500.0,0.011930890725780685,1.0,1.44737238367713,44.44444935017686,42.925779749904784,-1.2090670858934942,-0.13607690151795282,1.8891038779684948,1.4622820536153398,12.565986553559561,1.0699996948242188,-0.7037366549826913,0.345501327514647,-1.7874528821766447,2.4784555372059387,-0.7209757773309988,1.4119784323602929,0.45715103325031947,87.37873066959003,55.85342056030612,1.0664771048456458,12,-1.085000991821289,-0.21500015258789062,3.069997787475586,1.4299983978271484,3.0,1,0.07603464251670888,2.526296240526025,41.06999969482422,1.5312567055289321,40.72999954223633,1.950821722490432,40.11000061035156,0.07603464251670888
6874,2011-12-28,40.52000045776367,41.650001525878906,40.2599983215332,41.38000106811523,899200.0,-0.025024082799855574,-1.0144902697921274,-1.5636287973366496,41.9672077838155,42.07074847493831,-0.17316749043766322,0.911265708024473,2.898263336343817,2.4743563608934593,12.26992174539502,1.3900032043457031,-0.7545583490268939,-0.6694995880126982,-2.82366785960307,1.4846686835776737,-1.7465837238078876,0.4075845477824913,1.3239228684720956,36.89328298923923,3.111166852195204,1.0770841357951864,12,-0.04500007629394531,0.8250007629394531,4.10999870300293,2.469999313354492,2.9500007629394602,2,0.0982230872969736,1.0,41.560001373291016,2.526296240526025,41.06999969482422,1.5312567055289321,40.72999954223633,0.0982230872969736
6875,2011-12-29,41.150001525878906,41.18000030517578,40.4900016784668,40.4900016784668,813000.0,0.015547903775863015,-1.0909054128254776,-0.7674411383758336,51.616643180876075,42.061339154115146,-0.7030945301796905,0.100549477217875,2.206064837760053,1.8536589318001262,13.164119650752838,0.6899986267089844,-0.7616715685586115,0.07850131988525533,-1.7785174067476177,1.9355200465181284,-0.8500080434311812,1.0070106832016918,0.6699981689453125,62.98355466288429,24.47364784204862,0.9285093633164357,12,-0.6750011444091797,0.19499969482421875,2.9099979400634766,1.8399982452392578,1.8400001525878906,3,0.08165240998937073,-1.0144902697921274,40.52000045776367,1.0,41.560001373291016,2.526296240526025,41.06999969482422,0.08165240998937073
6876,2011-12-30,40.959999084472656,41.2599983215332,40.88999938964844,41.099998474121094,766800.0,-0.004617313107188048,-1.6428610354223434,-0.21212033638701847,45.18147499368593,41.959610349935396,-0.4682761132530473,0.20331500838796046,2.3487552326366767,2.034231125763881,13.962420315624529,0.3699989318847656,-0.7321301738913704,-0.04950103759765767,-1.8290634854454453,1.73006141025013,-0.939282261521555,0.8402801863262397,0.6986006927490251,44.87180427685875,6.1264122686477975,0.8897812239238955,12,-0.4849987030029297,0.38500213623046875,2.9250011444091797,2.030000686645508,1.69000244140625,4,0.09008795224326738,-1.0909054128254776,41.150001525878906,-1.0144902697921274,40.52000045776367,1.0,41.560001373291016,0.09008795224326738
6877,2012-01-03,41.31999969482422,42.08000183105469,41.29999923706055,41.83000183105469,1574000.0,0.008789077597612494,-1.8363573311138854,3.6428882833787464,51.35833760204187,43.03293020922945,-0.7591838492852006,-0.23073498559111272,1.9304655784025044,1.6929840303812966,14.521825380755605,1.1200027465820312,-0.7030773449414056,0.3499996185302763,-1.360439259600362,2.0604384966609146,-0.5052198205350393,1.205219057595592,-2.1899986267089915,58.24172138930168,16.71969774843945,0.855219439065318,1,-0.39999961853027344,0.02500152587890625,2.065000534057617,1.6700000762939453,1.75,1,0.06824781499641341,-1.6428610354223434,40.959999084472656,-1.0909054128254776,41.150001525878906,-1.0144902697921274,40.52000045776367,0.06824781499641341
6878,2012-01-04,41.38999938964844,41.5,40.79999923706055,41.22000122070313,994500.0,0.0016940874961570707,2.589753120231621,-0.333328346821833,56.741564003844694,45.61369429683417,-0.5569761937930409,-0.43403784537612466,1.761813495155124,1.5966692296328517,15.279588221477574,0.7000007629394531,-0.718441734822278,0.4904993057250948,-1.005087395309161,1.9860860067593507,-0.2572940447920331,1.2382926562422227,-2.200998306274421,62.08785105103091,16.125872439342984,0.747793350517127,1,-0.4699993133544922,-0.0449981689453125,1.9225006103515625,1.6000003814697266,1.6399993896484446,2,0.050012073576930716,-1.8363573311138854,41.31999969482422,-1.6428610354223434,40.959999084472656,-1.0909054128254776,41.150001525878906,0.050012073576930716
6879,2012-01-05,41.02000045776367,41.31999969482422,40.79999923706055,41.290000915527344,1295700.0,-0.008939331658393335,2.151536869848683,-1.5882550937977506,56.90140300221951,47.78792501356454,-0.11434758264955036,-0.19202210468234426,1.9916872812430881,1.9336232362375796,15.996350552203564,0.5900001525878906,-0.6717632252391255,0.19550037384033203,-1.0941917056849348,1.485192453365599,-0.4493456659223014,0.8403464136029655,-1.7731793594360425,33.333253360652,-16.32754653797786,0.6448460397626352,1,0.024999618530273438,0.3250007629394531,2.2699995040893555,1.9699993133544922,2.729999542236328,3,0.08629938751883515,2.589753120231621,41.38999938964844,-1.8363573311138854,41.31999969482422,-1.6428610354223434,40.959999084472656,0.08629938751883515
6880,2012-01-06,41.65999984741211,41.84000015258789,41.0,41.0,1421200.0,0.015602130241500367,-1.5454555963355778,-2.444439734949632,58.7601003337088,49.63446733079856,-0.5714518624808562,-0.9043800604734145,1.2596316619568881,1.26141026657087,16.215877412367885,0.8400001525878906,-0.45323398245982816,0.8519998550415053,-0.38215638452887646,2.086156094611887,0.23492173525631443,1.4690779748266962,-2.356515134429941,67.18741152453471,13.865234222499211,0.6170781197851908,1,-0.48999977111816406,-0.3149986267089844,1.630000114440918,1.3299999237060547,2.0600013732910227,4,0.04344698463563379,2.151536869848683,41.02000045776367,2.589753120231621,41.38999938964844,-1.8363573311138854,41.31999969482422,0.04344698463563379
6881,2012-01-09,41.72000122070313,41.849998474121094,41.41999816894531,41.54999923706055,1156300.0,0.0014402634064039077,1.0000177429227917,0.2575788226454461,59.03615380726446,51.778592673070406,-0.532222064911295,-0.9459348938233987,1.1273279780970924,1.1759233529201012,15.85710745758827,0.43000030517578125,-0.225703278069723,0.8695011138916087,-0.4304340982481918,2.169436326031409,0.21953350782170844,1.519468719961509,-2.3609861653595132,71.87500931320743,15.251377592769202,0.6499676060699001,1,-0.5500011444091868,-0.49500083923340554,1.1774988174438406,1.269998550415032,0.759998321533196,0,0.03044104555618854,-1.5454555963355778,41.65999984741211,2.151536869848683,41.02000045776367,2.589753120231621,41.38999938964844,0.03044104555618854
6882,2012-01-10,42.5099983215332,43.34000015258789,42.22000122070313,42.29999923706055,1478500.0,0.018935692179175678,-5.054128175519825,1.2352743184112578,72.52439782865574,54.89858694845695,-1.2253309378600434,-1.764992344695571,0.19276765544537255,0.3751544431264904,15.810494540790836,1.6199989318847585,0.007261805612529315,1.6204982757568374,0.1712374803070773,3.0697590712065974,0.8958678780319573,2.3451286734817174,-3.096563530675361,67.32277433520663,4.126974000882434,0.7246303977248789,1,-0.7099990844726562,-1.2749977111816406,0.25250244140625,0.48000144958496094,2.170001983642578,1,0.003293418251554936,1.0000177429227917,41.72000122070313,-1.5454555963355778,41.65999984741211,2.151536869848683,41.02000045776367,0.003293418251554936
6883,2012-01-11,42.5,42.63000106811523,42.11000061035156,42.34000015258789,1892000.0,-0.0002351992925894164,1.4761809611175694,0.7619073569482289,66.88963722736554,57.66774577551806,-1.1934784701068466,-1.7344453290922033,0.05478354523757645,0.4098201927538554,15.493970850077469,0.5200004577636648,0.1658178031924109,1.5409999847412124,-0.07635196024378388,3.1583519297262086,0.7323240122487178,2.349675957233707,-2.929502594672954,66.92913977105817,3.4947327117490374,0.8086759724924975,1,-0.5849990844726562,-1.2649993896484375,0.2625007629394531,0.48999977111816406,1.8199996948242188,2,0.01341175752527568,-5.054128175519825,42.5099983215332,1.0000177429227917,41.72000122070313,-1.5454555963355778,41.65999984741211,0.01341175752527568
6884,2012-01-12,42.599998474121094,43.209999084472656,42.52000045776367,42.650001525878906,1634400.0,0.0023529052734374556,-5.571444141689374,-0.3125193715280261,71.80383767959478,59.91076738648681,-1.0810890937243727,-1.7534371019768855,-0.14286092606648282,0.34921246391131433,15.086268510965539,0.7099990844726562,0.3353085659651853,1.532498550415042,-0.22086035464671738,3.285857455476801,0.6558190978841623,2.4091780029459215,-2.878720958903614,68.37599870887178,2.5468683930859015,0.8766794525308789,1,-0.529998779296875,-1.3649978637695312,0.10250282287597656,0.3900012969970703,1.4300003051757884,3,0.010093904238916984,1.4761809611175694,42.5,-5.054128175519825,42.5099983215332,1.0000177429227917,41.72000122070313,0.010093904238916984
6885,2012-01-13,42.68999862670898,42.81999969482422,41.84000015258789,42.36000061035156,1495800.0,0.0021126797138868447,2.3220314874082697,-6.599557522123752,68.91890896718914,62.548260050209386,-1.038921580478295,-1.7230694250216914,-0.2734462817526335,0.29569422414084556,14.217268891487725,0.9799995422363281,0.4314823953485032,1.4899988174438406,-0.33545823121013996,3.315455866097821,0.5772702931168467,2.4027273417708344,-2.8239722059966823,66.14578883685593,1.3034173271685319,0.9127285243269904,1,-0.6199989318847585,-1.4549980163574148,-0.1549978256225515,0.3000011444091868,0.8900032043457102,4,0.024830203967910913,-5.571444141689374,42.599998474121094,1.4761809611175694,42.5,-5.054128175519825,42.5099983215332,0.024830203967910913
6886,2012-01-17,42.59000015258789,43.209999084472656,42.459999084472656,43.11999893188477,1040700.0,-0.0023424332943998705,1.1126787805847778,-1.6060665610875982,65.38462429468626,64.1067363493921,-0.7637036448376122,-1.5256603861220697,-0.20152469161510567,0.3976341022979142,13.828139142907544,0.75,0.6468477697016013,1.2785003662109347,-0.6024988769477204,3.1594996093695897,0.3380007446316071,2.218999987790262,-2.585014782600574,50.0,-9.965754289405105,0.9404996215793276,1,-0.5200004577636719,-1.3549995422363281,-0.27249908447265625,0.39999961853027344,1.2400016784667969,1,0.026532074760900803,2.3220314874082697,42.68999862670898,-5.571444141689374,42.599998474121094,1.4761809611175694,42.5,0.026532074760900803
6887,2012-01-18,43.29999923706055,43.36000061035156,42.63000106811523,42.68000030517578,1198400.0,0.016670558392320567,-1.0277838118499556,-1.1698119997696625,66.86045737959672,65.23105783558675,-1.3000136357951675,-2.113243411207762,-0.9670686321204371,-0.32256175758805483,13.759217296174064,0.7700004577636719,0.7386783057096764,1.8419994354248033,-0.18127109791160478,3.8652699687612113,0.8303641687565957,2.853634702093011,-3.1616132757692057,96.05254241967178,37.920396076801524,1.0116352666682045,1,-1.2199993133544922,-2.0549983978271484,-0.774998664855957,-0.3099994659423828,0.04000091552734375,2,-0.018937637627540194,1.1126787805847778,42.59000015258789,2.3220314874082697,42.68999862670898,-5.571444141689374,42.599998474121094,-0.018937637627540194
6888,2012-01-19,44.41999816894531,44.61000061035156,43.43999862670898,43.43999862670898,1507800.0,0.025866026596281344,-1.3877602656275951,1.5806471460477938,87.21376088081762,68.59909759987545,-2.1735829510110136,-2.981273903261439,-2.123328442106839,-1.4302213910942072,13.349610485738905,1.3100013732910156,0.9529478319508229,2.704998397827147,0.5453942171872228,4.864602578467071,1.6251963075071885,3.7848004881471056,-4.088315328710358,93.14070721996752,30.986799539800472,1.0798020903199612,1,-1.6149978637695312,-2.549997329711914,-1.8899974822998047,-1.4299983978271484,-1.2899971008300852,3,0.005853267603514567,-1.0277838118499556,43.29999923706055,1.1126787805847778,42.59000015258789,2.3220314874082697,42.68999862670898,0.005853267603514567
6889,2012-01-20,44.40999984741211,44.59000015258789,44.150001525878906,44.5,1523700.0,-0.00022508604109294783,2.2592435609432178,-0.09183693329336916,85.28143353620636,71.54591240015296,-1.823951125009259,-2.8055981652363613,-2.156580084515305,-1.4256998294544374,12.989138321137888,0.4399986267089844,1.0984238918349547,2.498500061035159,0.10909215125010263,4.8879079708202156,1.3037961061426344,3.6932040159276838,-3.7360515855678287,92.77975704376159,29.461336721278172,1.194703954892528,1,-1.3950004577636719,-2.539999008178711,-1.9249992370605469,-1.4200000762939453,-1.9099998474121094,4,-0.002026574035062456,-1.3877602656275951,44.41999816894531,-1.0277838118499556,43.29999923706055,1.1126787805847778,42.59000015258789,-0.002026574035062456
6890,2012-01-23,44.22999954223633,44.72999954223633,43.91999816894531,44.209999084472656,1176400.0,-0.004053148070124801,-1.6999942779759294,-0.22222693171703473,85.46646575328874,74.482613727489,-1.3869066551364782,-2.4254668604511664,-2.0702027435098103,-1.2802210885778607,12.473863397873378,0.8100013732910156,1.2041293775654296,2.112499809265138,-0.33270411221249674,4.557703730742773,0.8898978485263243,3.335101770003952,-3.2411670925114677,77.97357272374371,11.812779530058592,1.2226019607388172,1,-0.9449996948242188,-2.299999237060547,-1.904998779296875,-1.239999771118164,-0.5499992370605469,0,-0.004521835066908841,2.2592435609432178,44.40999984741211,-1.3877602656275951,44.41999816894531,-1.0277838118499556,43.29999923706055,-0.004521835066908841
6891,2012-01-24,43.86000061035156,44.16999816894531,43.61000061035156,43.959999084472656,1017400.0,-0.008365338813341894,1.1538506683099314,-4.999809269502194,77.48926184582314,75.03426528495203,-0.7615060401395866,-1.906711037844076,-1.740093945498181,-0.9533132500393933,11.96744754653311,0.6199989318847656,1.345010323177533,1.586000823974608,-0.8858049394601224,4.057806587409338,0.3500979422572428,2.821903705691973,-2.4970514513755546,58.57144933170102,-8.236165641041651,1.2359028817173656,1,-0.5750007629394531,-1.9300003051757812,-1.662501335144043,-0.8700008392333984,0.4099998474121094,1,-0.006383921007761972,-1.6999942779759294,44.22999954223633,2.2592435609432178,44.40999984741211,-1.3877602656275951,44.41999816894531,-0.006383921007761972
6892,2012-01-25,44.2400016784668,44.349998474121094,43.650001525878906,44.0,1719700.0,0.008663954920820283,2.0434962889248247,-2.4000534065766383,78.90475383540442,76.36927824140079,-0.9725756711189035,-2.147131263290106,-2.174122905009156,-1.3669689690407267,11.724719407820903,0.6999969482421875,1.4450056737801091,1.8075017929077148,-0.7444742966575717,4.359477882473001,0.5315137481250716,3.083489837690358,-2.5403474811647584,62.01569643311294,-5.166325507509889,1.2759880447826424,1,-0.9550018310546875,-2.3100013732910156,-2.0775022506713796,-1.2500019073486328,0.07999801635742188,2,-0.009267627302366743,1.1538506683099314,43.86000061035156,-1.6999942779759294,44.22999954223633,2.2592435609432178,44.40999984741211,-0.009267627302366743
6893,2012-01-26,44.72000122070313,45.0,44.34000015258789,44.61000061035156,1063000.0,0.010849898825161297,-1.0307639940373488,0.45833267106416375,86.70643345496504,78.02512221644193,-1.234357200872104,-2.506776939380636,-2.7349573399459715,-1.8677949858707237,12.330201685338002,0.7599983215332031,1.5660232806559051,2.1295013427734446,-0.5813692911443908,4.84037197669128,0.7740660258145269,3.4849366597323623,-2.717312488907666,79.85619408310058,8.04584378311256,1.3554353169589173,1,-1.3000011444091868,-2.655000686645515,-2.6175012588501048,-1.0550022125244212,-0.5,3,-0.03085869924968543,2.0434962889248247,44.2400016784668,1.1538506683099314,43.86000061035156,-1.6999942779759294,44.22999954223633,-0.03085869924968543
6894,2012-01-27,44.5,44.709999084472656,44.18000030517578,44.5099983215332,937800.0,-0.004919526267840979,1.5853608611914887,-0.09089332778470768,80.73599025020994,79.3381312478887,-0.8006997832552187,-2.079956394076774,-2.585829444714946,-1.6418491709725274,12.549878302885176,0.5400009155273509,1.5187728418591675,1.7105001449584947,-0.9441520225709112,4.365152312487901,0.3831740611937917,3.0378262287231976,-2.1376339160199933,64.02876118337998,-8.02075408813343,1.3273260837647032,1,-0.7700004577636719,-2.1200008392333984,-2.857499122619629,-1.0699996948242188,-0.9900016784667969,4,-0.03078649285134316,-1.0307639940373488,44.72000122070313,2.0434962889248247,44.2400016784668,1.1538506683099314,43.86000061035156,-0.03078649285134316
6895,2012-01-30,44.5099983215332,44.70000076293945,43.709999084472656,43.86999893188477,1352300.0,0.00022468138276865446,-1.062505463764315,-64.01068294543997,80.52521087316723,81.02041864549768,-0.5871237911070537,-1.923968446251834,-2.6744937736063576,-1.6259851166482377,12.594686998599974,0.9900016784667969,1.5561707350064466,1.5524986267089815,-1.0905370043603497,4.195534257778313,0.23098081117431946,2.8740164422436436,-1.831116167630796,64.7480652066524,-7.020996677235132,1.321517815534664,1,-0.6949977874755859,-2.1299991607666016,-2.9774980545043945,-1.0799980163574219,-1.039997100830071,0,-0.04515835536576063,1.5853608611914887,44.5,-1.0307639940373488,44.72000122070313,2.0434962889248247,44.2400016784668,-0.04515835536576063
6896,2012-01-31,44.650001525878906,44.91999816894531,43.75,44.599998474121094,3694300.0,0.003145432703329787,2.9661201055190607,0.0781298428820074,77.29599855196997,82.17992322020584,-0.45168544986037773,-1.869185816716893,-2.8576962715080185,-1.7661934383954758,12.782153139590784,1.1699981689453125,1.5711393726511176,1.5080017089843736,-1.0620904563761258,4.078093874344873,0.22295562630412746,2.7930477916646197,-1.6925852304447915,74.07415779866288,1.670682524534115,1.2850460826802486,1,-0.43000221252441406,-2.1450023651123047,-3.152501106262207,-1.220001220703125,-0.8199996948242188,1,-0.02172455067310397,-1.062505463764315,44.5099983215332,1.5853608611914887,44.5,-1.0307639940373488,44.72000122070313,-0.02172455067310397
6897,2012-02-01,44.13999938964844,44.5,43.849998474121094,44.5,1683900.0,-0.011422219905969588,2.6111134658585176,-7.199572779981691,68.5520369801394,80.1063983423527,0.21233012198445067,-1.1985334772090113,-2.351287811956169,-1.2526579053645506,13.754858301577682,0.8000030517578125,1.610447543671981,0.8569995880126982,-1.5991087606207728,3.313107936646169,-0.37105458630403376,2.08505376232943,-0.9374730496664156,33.33333333333333,-38.12005622100672,1.228054174316734,2,0.16500091552734375,-1.510000228881836,-2.7574996948242188,-0.7099990844726562,0.19000244140625,2,0.0029451986840245414,2.9661201055190607,44.650001525878906,-1.062505463764315,44.5099983215332,1.5853608611914887,44.5,0.0029451986840245414
6898,2012-02-02,43.459999084472656,44.540000915527344,43.2599983215332,44.25,1538300.0,-0.015405534992718017,-1.1512604503256911,2.194443267070741,58.600006103515625,77.14179529427595,0.8290134726955287,-0.3747143950594207,-1.6851135848831191,-0.5561173615840431,14.133224011545565,1.2800025939941406,1.679231493213834,0.07349929809570455,-2.215506797207439,2.3625053933988482,-1.0710037495558709,1.21800234574728,1.5400009155273438,12.048239838771575,-57.32437319278755,1.1445030476515725,2,0.6700000762939453,-0.8299999237060547,-2.469999313354492,-0.029998779296875,0.5900001525878906,3,0.019788325551502783,2.6111134658585176,44.13999938964844,2.9661201055190607,44.650001525878906,-1.062505463764315,44.5099983215332,0.019788325551502783
6899,2012-02-03,44.560001373291016,44.59000015258789,43.68000030517578,44.02000045776367,1851700.0,0.0253106836629311,2.0333405388909376,-0.683544670536085,65.55742164639994,74.9296792823994,-0.2765563152905699,-1.260539150936161,-2.760654580597702,-1.6282248390371592,14.548141207044102,1.1300010681152344,1.7179748572389144,0.9965015411376967,-1.057406870373235,3.0504099526486286,-0.030452664617769187,2.0234557468931627,0.40519859313965156,78.31344405148462,8.180184100267027,1.0269542057554673,2,-0.43000221252441406,-1.930002212524414,-3.65000057220459,-1.1300010681152344,0.4099998474121165,4,-0.007630164769062975,-1.1512604503256911,43.459999084472656,2.6111134658585176,44.13999938964844,2.9661201055190607,44.650001525878906,-0.007630164769062975
6900,2012-02-06,43.47000122070313,44.36000061035156,43.38000106811523,44.22000122070313,1269800.0,-0.024461403029516604,-1.107525205706408,-1.3888865341414827,56.285718489664134,72.57373002060396,0.775894453679328,-0.02949793558944691,-1.631597159495847,-0.5425711542312328,15.358977894377757,1.1800003051757884,1.5118128778506374,-0.1839986801147404,-2.0341587541866275,1.6661613939571467,-1.1090787171506875,0.7410813569212067,1.4610947128295848,12.650778221294253,-57.54945922569424,0.9250800370359445,2,0.6599979400634695,-0.7250003814697337,-2.5600004196167063,-0.040000915527350855,0.6999969482421804,0,0.0009201081138001665,2.0333405388909376,44.560001373291016,-1.1512604503256911,43.459999084472656,2.6111134658585176,44.13999938964844,0.0009201081138001665
6901,2012-02-07,42.9900016784668,43.349998474121094,42.75,43.349998474121094,1820300.0,-0.011042087157976166,2.3333545262845576,0.4799957275390625,47.710506920543914,69.10770258561945,1.2510698723052656,0.5802763178537447,-1.0824958182568594,-0.08188838612664995,16.083002058880762,0.7200012207031321,1.3230235623775641,-0.7274982452392607,-2.374159052032674,0.9191625615541525,-1.5508286486359637,0.0958321581574424,1.9076723028259295,13.043568400211466,-51.66052951703978,0.8233304033967055,2,0.8849983215332031,-0.09000205993652344,-2.080000877380371,0.4399986267089844,1.55999755859375,1,0.011165376215297007,-1.107525205706408,43.47000122070313,2.0333405388909376,44.560001373291016,-1.1512604503256911,43.459999084472656,0.011165376215297007
6902,2012-02-08,42.650001525878906,43.08000183105469,42.41999816894531,42.86000061035156,1414100.0,-0.0079088192443173,1.030775731539843,0.5833359824522364,35.22541719630837,63.38758966799094,1.4994980454673126,0.981631715655908,-0.6723737777452641,0.22336903764631444,16.011825226313785,0.660003662109375,1.1270697220067731,-1.0744985580444322,-2.7006078167056344,0.5516107006167701,-1.8875531873750333,-0.26144392871383104,2.1617654961621113,10.599223349441772,-48.421408185451256,0.8130546293305999,2,1.0199966430664062,0.2499980926513672,-1.7400007247924805,0.779998779296875,3.1599998474121165,2,0.027667063609828624,2.3333545262845576,42.9900016784668,-1.107525205706408,43.47000122070313,2.0333405388909376,44.560001373291016,0.027667063609828624
6903,2012-02-09,43.06999969482422,43.27000045776367,42.7400016784668,42.7400016784668,1027200.0,0.009847553433039558,-2.212133122175084,-1.5714259763851044,39.53125754370658,58.809286033935,0.9172969743466481,0.6393034266399553,-1.0517079940192247,-0.21874399057521998,15.970871549656088,0.6199989318847656,1.0053198028034132,-0.6830003738403292,-2.237134019549174,0.8711332718685156,-1.4600671966947516,0.09406644901409322,1.5982611960310535,29.953959986147566,-23.772056781191125,0.7770668228544227,2,0.5999984741210938,-0.1700000762939453,-1.9374990463256836,0.3600006103515625,3.029998779296875,3,0.02925475145480183,1.030775731539843,42.650001525878906,2.3333545262845576,42.9900016784668,-1.107525205706408,43.47000122070313,0.02925475145480183
6904,2012-02-10,43.02999877929688,43.11000061035156,42.540000915527344,42.599998474121094,1251800.0,-0.000928741950563361,-1.072743414390545,1.3030390604228774,40.41533848093543,54.352633545909256,0.8122682816807227,0.7517112535532604,-0.9677681195207981,-0.20179404708620297,15.564507809195268,0.5699996948242188,0.8266978264755522,-0.7445013046264606,-2.2423522051344875,0.7533495958815664,-1.493426754880474,0.004424145627552889,1.5033663482437944,31.44329086046914,-18.421797647226988,0.7489254502540141,2,0.6399993896484304,-0.12999916076660867,-1.897498130798347,0.40000152587889914,2.2600021362304616,4,0.02370440359515924,-2.212133122175084,43.06999969482422,1.030775731539843,42.650001525878906,2.3333545262845576,42.9900016784668,0.02370440359515924
6905,2012-02-13,43.75,43.77000045776367,42.97000122070313,43.310001373291016,1195200.0,0.016732541044122362,2.3333333333333037,1.0232518940401882,49.16792380310416,51.22729190714639,-0.030034345791733585,0.12141966020207917,-1.7148303326810321,-0.9271617282279152,15.730245899816877,0.7999992370605398,0.5632644574291703,-0.07750015258788778,-1.4861332315966322,1.3311329264208567,-0.7818166920922636,0.626816386916488,0.6565631100249547,98.51848712188644,47.69937958945109,0.7043165395043738,2,-0.24500083923339844,-0.75,-2.554999351501465,-0.31999969482421875,3.229999542236328,0,0.027885742187500062,-1.072743414390545,43.02999877929688,-2.212133122175084,43.06999969482422,1.030775731539843,42.650001525878906,0.027885742187500062
6906,2012-02-14,43.72000122070313,43.93999862670898,43.5,43.709999084472656,1500000.0,-0.0006856863839284077,-1.0465037880803771,0.022732198746363997,45.84664565944541,48.7044706492915,-0.16296703800191636,0.2534082801682018,-1.6705674753868394,-0.8816817007332816,15.66672593851257,0.43999862670897727,0.3540220538501231,-0.16399898529051882,-1.4488482386418937,1.120850268060856,-0.8064236119662027,0.4784256413851651,0.5673679928570436,85.52649080583032,34.631444655252935,0.6424246266756858,2,-0.21500205993653054,-0.5100021362304759,-2.462500572204597,-0.29000091552735086,2.6699981689453054,1,0.01029270209693145,2.3333333333333037,43.75,-1.072743414390545,43.02999877929688,-2.212133122175084,43.06999969482422,0.01029270209693145
6907,2012-02-15,42.47999954223633,43.810001373291016,42.41999816894531,43.810001373291016,2437900.0,-0.028362343180347693,1.0902275047898764,-132.97177726916564,34.045590470440686,45.97620224561651,0.9127904143072385,1.5060434418594468,-0.42751513455787915,0.40299328026179637,15.572452316741408,1.3900032043457031,0.10140323916061789,-1.3630006790161104,-2.7725933320354414,0.04659197400322057,-2.067797005525776,-0.6582043525064449,1.6953274086469534,3.9474575803282326,-41.49617255583105,0.7047963265096662,2,1.0249996185302734,0.9400005340576172,-1.2824993133544922,0.9500007629394531,3.779998779296875,2,0.04872880690043546,-1.0465037880803771,43.72000122070313,2.3333333333333037,43.75,-1.072743414390545,43.02999877929688,0.04872880690043546
6908,2012-02-16,44.68000030517578,45.0,43.650001525878906,43.90999984741211,2455200.0,0.05178909573085266,-1.0930255940147562,-0.5789469155490289,51.000000847709785,44.35871104576205,-1.224749390063323,-0.7098755685642573,-2.6210822572945887,-1.7477100257759588,14.531897329198356,2.520000457763672,-0.08387946562066873,0.8239999771118178,-0.6125369279903623,2.260536882213998,0.10573152456072421,1.5422684296629114,-2.2600021362304688,87.59691985592875,42.66576187884447,0.7182684525510904,2,-0.970001220703125,-1.260000228881836,-3.1625003814697266,-1.25,2.220001220703118,3,0.025290981656155953,1.0902275047898764,42.47999954223633,-1.0465037880803771,43.72000122070313,2.3333333333333037,43.75,0.025290981656155953
6909,2012-02-17,44.31999969482422,44.88999938964844,44.0099983215332,44.68000030517578,1671600.0,-0.008057309934929924,1.2564165264681717,-0.4675329822492829,48.98396564083379,43.547405173669794,-1.0084192839673136,-0.37625399529723325,-2.249672019006738,-1.3538962693242738,13.43510945714338,0.8800010681152344,-0.21873236436415766,0.4684993743896513,-0.9612784347905929,1.8982771835698955,-0.24638953020047438,1.183388278979777,-1.9000015258789062,73.64341772975402,29.929341989524552,0.7148889045901227,2,-0.6100006103515625,-0.8999996185302734,-2.7449989318847656,-0.8899993896484375,2.2600021362304688,4,0.040162427607253415,-1.0930255940147562,44.68000030517578,1.0902275047898764,42.47999954223633,-1.0465037880803771,43.72000122070313,0.040162427607253415
6910,2012-02-21,44.02999877929688,44.27999877929688,43.0,43.900001525878906,2106700.0,-0.006543342001899988,3.063505903723818,-0.361102869495209,46.73683027020085,43.43921887918723,-0.7047399296387553,-0.10751735987764732,-1.9343100108773896,-1.0414845918854994,12.529318994380331,1.3199996948242188,-0.26544494749548164,0.18849849700928445,-1.2329060563791145,1.6099030503976834,-0.522203779684915,0.899200773703484,-1.5584005737304736,62.40308014407153,21.598686366736608,0.7107022766941997,2,-0.31999969482422586,-0.6099987030029368,-2.3774986267089915,-0.7199974060058665,2.3199996948242116,1,0.028616901457261035,1.2564165264681717,44.31999969482422,-1.0930255940147562,44.68000030517578,1.0902275047898764,42.47999954223633,0.028616901457261035
6911,2012-02-22,43.58000183105469,44.06999969482422,43.5,44.0,1563000.0,-0.010220235310426262,1.0357220708446866,-3.2308234051292324,47.033912003362104,44.75127385774876,-0.18131767110356378,0.3377435217888092,-1.4275515229221085,-0.5554989248295854,11.910785427970307,0.5699996948242188,-0.47598444878742185,-0.2474985122680664,-1.67364355603992,1.1786465315037873,-0.9605710341539933,0.46557400961786044,-1.0578355895996054,44.96135034273108,3.079236659516681,0.7130725218859258,2,0.12999725341796875,0.12999725341796875,-1.9275016784667969,-0.6050014495849609,2.7099990844726562,2,0.07801738339439068,3.063505903723818,44.02999877929688,1.2564165264681717,44.31999969482422,-1.0930255940147562,44.68000030517578,0.07801738339439068
6912,2012-02-23,43.83000183105469,44.06999969482422,43.47000122070313,43.5099983215332,1274500.0,0.0057365761701702045,-2.0000095367978052,-0.7619164396003633,52.05328889487273,46.14261067454499,-0.27528078567306835,0.058449167416071646,-1.6444392932003211,-0.7811035109937023,11.132099060426212,0.5999984741210866,-0.546693128763792,0.02300148010253622,-1.3899029506885086,1.435905910893581,-0.6834507352929862,0.7294536954980586,-1.2582789144287077,41.500091552734375,-3.984134446236318,0.7064522153955218,2,-0.12000274658203125,-0.12000274658203125,-2.177501678466797,-1.2900009155273438,2.6799964904785156,3,0.058407425317055894,1.0357220708446866,43.58000183105469,3.063505903723818,44.02999877929688,1.2564165264681717,44.31999969482422,0.058407425317055894
6913,2012-02-24,43.34000015258789,44.040000915527344,43.22000122070313,44.040000915527344,1250300.0,-0.011179595208677728,1.3428537174184134,-2.1874783935532323,42.738089291147624,46.400694097901905,0.28725622863131406,0.4635290695922123,-1.1063490682321202,-0.24950879627137823,9.921109406398692,0.8199996948242116,-0.5188765625680247,-0.3980001449584947,-1.7569252906304982,0.9609250007135088,-1.0774627177944964,0.2814624278775071,-0.7197116942944319,17.989431872310536,-22.3778799815604,0.6794625728360021,2,0.3699989318847656,0.3699989318847656,-1.677499771118164,-0.7999992370605469,3.240001678466797,4,0.06737420762955293,-2.0000095367978052,43.83000183105469,1.0357220708446866,43.58000183105469,3.063505903723818,44.02999877929688,0.06737420762955293
6914,2012-02-27,43.13000106811523,43.4900016784668,42.81999969482422,42.9900016784668,1377000.0,-0.004845387257344624,-1.7916554080902805,-0.1999989100876733,47.73936082519192,46.24196487813388,0.5732117532882199,0.5961960379257221,-0.8277883671254145,0.021562736930818005,8.958383497118664,0.6700019836425781,-0.372964164086909,-0.5394992828369212,-1.8746036968569086,0.7956051311830663,-1.2070514898469114,0.12805292417306902,-0.46211837898763974,21.232984087998783,-21.705036134375053,0.6675522070099922,2,0.579998016357429,0.579998016357429,-0.7925004959106374,-0.5900001525878835,3.1100006103515696,0,0.08741016379317279,1.3428537174184134,43.34000015258789,-2.0000095367978052,43.83000183105469,1.0357220708446866,43.58000183105469,0.08741016379317279
6915,2012-02-28,42.5,43.22000122070313,42.290000915527344,43.15999984741211,2138900.0,-0.01460702648998935,1.3846082367842936,-4.714305177111956,46.805726520594135,46.34852941826151,1.1256250481491392,1.1256023793512924,-0.12255998826611147,0.6977771310053456,8.63750350805239,0.9300003051757884,-0.29284403300479056,-1.0690004348754911,-2.4398382580057856,0.30183738825480333,-1.7544193464406348,-0.38358152331034745,2.5,11.797709465599123,-33.479176065470284,0.6854189115651456,2,1.1450004577636719,1.1450004577636719,-0.05749988555908203,0.04000091552734375,3.9300003051757812,1,0.09600004308363963,-1.7916554080902805,43.13000106811523,1.3428537174184134,43.34000015258789,-2.0000095367978052,43.83000183105469,0.09600004308363963
6916,2012-02-29,43.68000030517578,43.68999862670898,42.4900016784668,42.560001373291016,2956000.0,0.027764713062959467,1.1052659757799383,-1.6969684709418258,56.0516951864898,48.79365216448919,-0.06777317013953166,-0.13786227551356944,-1.2223863767846552,-0.4507137194809232,7.932121033404352,1.1999969482421804,-0.18367269500605232,0.15949993133544638,-1.1155971833428566,1.4345970460137494,-0.4780486260037051,0.7970484886745979,1.2657997131347685,78.08990690417816,27.252259682996716,0.6375485573391505,2,-0.034999847412109375,-0.034999847412109375,-1.072500228881836,-1.1399993896484375,3.049999237060547,2,0.06112633127955669,1.3846082367842936,42.5,-1.7916554080902805,43.13000106811523,1.3428537174184134,43.34000015258789,0.06112633127955669
6917,2012-03-01,44.27000045776367,44.47000122070313,43.43000030517578,43.81999969482422,2143300.0,0.013507329406267976,1.447054388460772,0.40178677865538603,56.91244351020542,49.450590238099814,-0.4214829345796005,-0.7564049839256626,-1.7240260720120233,-1.0268496867917278,6.900376211641798,1.0400009155273509,-0.1769225672615562,0.7430000305175781,-0.5466365096846602,2.0326365707198164,0.09818176041645899,1.3878183006186973,0.6226835784912126,90.82565436047804,35.80362149946512,0.644818270101118,3,-0.6800003051757812,-0.625,-1.6625003814697266,-1.7299995422363281,1.5799980163574219,3,0.04562910406316534,1.1052659757799383,43.68000030517578,1.3846082367842936,42.5,-1.7916554080902805,43.13000106811523,0.04562910406316534
6918,2012-03-02,44.31999969482422,44.47999954223633,44.0,44.11999893188477,2005100.0,0.0011294157791628123,-1.181822910796494,0.44444538634339115,57.42232769337741,50.38818602171577,-0.5899590326824153,-0.7785903858450922,-1.648122716073786,-1.0609564920855092,6.494608401317803,0.4799995422363281,-0.13954283183526428,0.7499992370605497,-0.5867210252644668,2.0867194993855662,0.08163910589804146,1.418359368223058,0.520630679016115,92.69406631306664,33.256494481454965,0.6683601311625079,3,-0.9349994659423828,-0.6749992370605469,-1.7124996185302734,-1.8499984741210938,0.740001678466804,4,0.04941332675516108,1.447054388460772,44.27000045776367,1.1052659757799383,43.68000030517578,1.3846082367842936,42.5,0.04941332675516108
6919,2012-03-05,44.22000122070313,44.61000061035156,44.060001373291016,44.11999893188477,1949500.0,-0.0022562832763910468,-4.000052019212106,0.5000095367068021,52.912027499855874,51.074319047233,-0.5650590576859997,-0.7434889628925845,-1.4594733311458015,-0.9691171021401388,5.973157442613061,0.5499992370605469,0.10599630495328682,0.6670007705688548,-0.6245930394204322,1.9585945805581417,0.021203865574207725,1.3127976755635018,0.5696165639709392,83.18967926941991,27.51019556154806,0.6457969049946437,3,-0.770000457763679,-0.5750007629394602,-1.4775009155273509,-1.750000000000007,1.8199996948242116,0,0.05336952838541853,-1.181822910796494,44.31999969482422,1.447054388460772,44.27000045776367,1.1052659757799383,43.68000030517578,0.05336952838541853
6920,2012-03-06,43.5099983215332,44.04999923706055,43.38000106811523,43.81999969482422,1795100.0,-0.016056148339442244,-1.3508877600872364,-3.099942780850658,48.79998395648017,51.270549264246114,0.07087832557316176,-0.03197533425738186,-0.6553140307778165,-0.28058602190073145,6.003675612246264,0.8400001525879048,0.024782631696012913,-0.045001983642578125,-1.3361784793921672,1.246174512107011,-0.6905902315173691,0.6005862642322128,1.2296271257579363,48.113073441956296,-3.6343637638765784,0.6455882478747941,3,-0.05999755859375,0.13500213623046875,-0.4549989700317383,-1.0399971008300781,3.4800033569335938,1,0.06274427630999257,-4.000052019212106,44.22000122070313,-1.181822910796494,44.31999969482422,1.447054388460772,44.27000045776367,0.06274427630999257
6921,2012-03-07,43.47000122070313,43.66999816894531,43.290000915527344,43.61000061035156,1644500.0,-0.0009192622931055716,1.9231175538470568,0.4516089337352875,56.55630316892749,51.77088418358554,0.10463433266254896,0.04830241839896132,-0.5396714741789381,-0.2546874385734199,6.4668850777340445,0.37999725341796875,-0.015801442163791535,-0.10899906158446271,-1.373525679750351,1.1555275565814256,-0.7412623706674069,0.5232642474984814,1.220631735952729,13.636389908389985,-42.33332564111694,0.632263309082945,3,-0.02000045776367898,0.17499923706053977,-0.37250137329102273,-1.0250015258789134,2.8600006103515554,2,0.06809291468487277,-1.3508877600872364,43.5099983215332,-4.000052019212106,44.22000122070313,-1.181822910796494,44.31999969482422,0.06809291468487277
6922,2012-03-08,43.83000183105469,43.9900016784668,43.36999893188477,43.86000061035156,1194300.0,0.008281587307158889,3.2758675120359406,0.21427792915532423,42.55692985632417,51.750755357494036,-0.2853766848310926,-0.2305850645562515,-0.8292446428797859,-0.6230041688813941,6.495983344126127,0.6200027465820241,-0.0035817434470288845,0.19200153350830362,-0.9979320338812414,1.3819351008978487,-0.4029652501864689,0.7869683172030761,0.8126184847786035,40.90916972516834,-10.603043414798869,0.5949667836947725,3,-0.3800010681152344,-0.18500137329101562,-0.4675025939941406,-1.430002212524414,2.1899986267089844,3,0.06616467237121859,1.9231175538470568,43.47000122070313,-1.3508877600872364,43.5099983215332,-4.000052019212106,44.22000122070313,0.06616467237121859
6923,2012-03-09,44.33000183105469,44.38999938964844,43.349998474121094,43.86000061035156,1147100.0,0.011407711136478538,2.525448714633011,-15.66734486266531,50.08548836614843,52.011436195378096,-0.7042344543615116,-0.6654677549901749,-1.2673517317113365,-1.1363211697964744,6.591974887614235,1.0400009155273438,0.05181517083058651,0.6290014266967745,-0.5677120701086338,1.8257149235021828,0.030644678294066807,1.2273581750994822,0.26556609677248133,78.78796636129816,28.83282619921382,0.5983567484027048,3,-0.8800010681152344,-0.6850013732910156,-0.8625020980834961,-1.930002212524414,2.279998779296875,4,0.03428821521053038,3.2758675120359406,43.83000183105469,1.9231175538470568,43.47000122070313,-1.3508877600872364,43.5099983215332,0.03428821521053038
6924,2012-03-12,44.04999923706055,44.349998474121094,43.68999862670898,44.22000122070313,996300.0,-0.006316322635429916,2.0697917868010727,-0.36170540873970736,50.171236791447704,52.385381781028485,-0.3129121817982963,-0.3216208741333375,-0.8939063159453156,-0.853835074824751,6.484804223303375,0.6599998474121165,0.025532324029882147,0.2979988098144517,-0.8647675944332391,1.4607652140621425,-0.2833843923093937,0.8793820119382971,0.499457350520629,69.09085234326774,19.8547720361167,0.581383202123844,3,-0.4999980926513672,-0.404998779296875,-0.6700000762939453,-1.9849987030029297,2.44000244140625,0,0.02292853924457572,2.525448714633011,44.33000183105469,3.2758675120359406,43.83000183105469,1.9231175538470568,43.47000122070313,0.02292853924457572
6925,2012-03-13,44.97000122070313,44.97999954223633,44.2599983215332,44.33000183105469,1886800.0,0.020885402941586362,1.1818349960118835,-3.764658364187027,61.0142491823497,52.93677666945737,-0.9450841464632163,-1.2074433402021185,-1.7281583105499791,-1.784819818209158,6.816518224696848,0.9300003051757812,0.16114882163943633,1.157000732421885,-0.12700811397746747,2.4410095788212374,0.5149963092222123,1.7990051556215576,-2.6800003051757884,99.40838286048395,47.58134867252413,0.6420044231996745,3,-0.8350009918212962,-1.3250007629394602,-1.5900020599365305,-2.905000686645515,0.7700004577636648,1,0.023793632772498352,2.0697917868010727,44.04999923706055,2.525448714633011,44.33000183105469,3.2758675120359406,43.83000183105469,0.023793632772498352
6926,2012-03-14,44.16999816894531,44.9900016784668,43.88000106811523,44.959999084472656,1557700.0,-0.017789704915318505,1.6117473880731148,-1.234377607705682,52.47810444250436,52.4440723286017,-0.07628788047331625,-0.3921023866358624,-0.8438081123802306,-0.9914617341587615,6.837098892110739,1.1100006103515696,0.24866684387890814,0.3344978332519517,-0.9583893907393133,1.6273850572432167,-0.31194577874367724,0.9809414452475806,-1.8261972808837896,49.999883698481334,-3.0040001355665424,0.6464436119956307,3,-0.029996871948242188,-0.5249977111816406,-0.7324981689453125,-2.1049976348876953,-2.2099990844726562,2,0.0638443202722192,1.1818349960118835,44.97000122070313,2.0697917868010727,44.04999923706055,2.525448714633011,44.33000183105469,0.0638443202722192
6927,2012-03-15,44.54999923706055,44.72999954223633,43.9900016784668,44.09000015258789,1552200.0,0.00860314883106339,-1.2424312483382847,-0.5822766473195747,58.96294605063425,52.61525214607468,-0.46085845269019643,-0.6419879309397132,-1.1449130043034828,-1.3829911277530869,6.60854021773046,0.7399978637695312,0.4153832300539122,0.6109989166259737,-0.5496523405272029,1.7716501737791504,0.030673288049385405,1.191324545202562,-2.100350317382812,73.17063526215524,15.08755229227934,0.5803256285765875,3,-0.40999794006347656,-0.904998779296875,-1.1624994277954102,-2.4849987030029297,-3.5999984741210938,3,0.03995516553260403,1.6117473880731148,44.16999816894531,1.1818349960118835,44.97000122070313,2.0697917868010727,44.04999923706055,0.03995516553260403
6928,2012-03-16,45.81000137329102,46.15999984741211,44.47999954223633,44.47999954223633,3496700.0,0.02828287671848706,-1.5263127703268589,2.8913140828952106,67.17946561055133,54.20052304726306,-1.6620602662731372,-1.9109689737499096,-2.31200760582972,-2.6671110066520427,7.049558788292934,1.6800003051757812,0.4431644014229832,1.8145009994506935,0.4162692055368211,3.212732793364566,1.1153851024937609,2.513616896407626,-3.258738343261726,85.8300282936114,22.132011025411785,0.6991158969569353,3,-1.0850009918212962,-1.5850009918212962,-2.5250024795532298,-3.7450008392334055,-4.560001373291023,4,0.004584131809153069,-1.2424312483382847,44.54999923706055,1.6117473880731148,44.16999816894531,1.1818349960118835,44.97000122070313,0.004584131809153069
6929,2012-03-19,46.099998474121094,46.27000045776367,45.5,45.5,2422800.0,0.006330432048385681,-1.5666747199369302,0.4511260511914435,74.12865438464794,57.01481976150393,-1.8521035240112127,-2.1721424783277286,-2.491883831831494,-2.9971885737873194,7.545963081891127,0.7700004577636719,0.42908445601767653,2.015498161315918,0.33266281131678,3.698333511315056,1.174080486316349,2.856915836315487,-3.332211235048831,92.88694447459316,21.689317871544006,0.8414176749995708,3,-1.319997787475586,-1.819997787475586,-2.814999580383301,-4.034997940063477,-5.209999084472656,0,0.011062953429743949,-1.5263127703268589,45.81000137329102,-1.2424312483382847,44.54999923706055,1.6117473880731148,44.16999816894531,0.011062953429743949
6930,2012-03-20,45.290000915527344,45.81000137329102,45.099998474121094,45.7400016784668,1197800.0,-0.0175704465380504,1.4067888662593009,-0.7500031789224725,61.3540176971724,57.54789915353115,-0.8527336032622728,-1.3311578895127951,-1.5995394367486142,-2.210832856185739,7.900525855795544,1.0,0.3882566997063037,1.142500495910646,-0.6240049088556674,2.9090059006769593,0.25924779352749283,2.025753198293799,-2.242036618959766,58.99582458134098,-10.861945340249818,0.883252702383155,3,-0.48000144958496094,-1.010000228881836,-2.005002021789551,-3.2250003814697266,-4.959999084472656,1,0.026495931523111027,-1.5666747199369302,46.099998474121094,-1.5263127703268589,45.81000137329102,-1.2424312483382847,44.54999923706055,0.026495931523111027
6931,2012-03-21,46.97999954223633,47.20000076293945,44.9900016784668,45.18000030517578,2673900.0,0.0373150495152581,-1.0275253599032674,-3.9999915229093377,66.54455602340053,60.21319094987296,-2.226633116093822,-2.9021728746371025,-3.1877898014274564,-3.904507409923383,8.651636270689941,2.2099990844726562,0.45154169865850946,2.662499237060544,0.5130528555157667,4.811945618605321,1.5877760462881554,3.7372224278329327,-3.674272352773066,93.14637746261953,24.86931192341413,1.0747231907723898,3,-1.7049999237060547,-2.2349987030029297,-3.7274999618530273,-4.914999008178711,-7.079998016357422,2,-0.026394165088374222,1.4067888662593009,45.290000915527344,-1.5666747199369302,46.099998474121094,-1.5263127703268589,45.81000137329102,-0.026394165088374222
6932,2012-03-22,46.38999938964844,46.7599983215332,46.08000183105469,46.47999954223633,1685900.0,-0.012558538917342155,1.0923042613252891,-0.05000010596385785,61.855663796395746,61.520988219900445,-1.3804810911837961,-2.2246072992068164,-2.5262672755864983,-3.3612498467283913,9.415560241239582,0.8999977111816406,0.609802657181433,1.9444992065429716,-0.3804450312383949,4.269443444324338,0.7820270876522883,3.106971325433655,-2.694844842837554,70.22055111131057,4.8242022540926115,1.1624721188906835,3,-0.9449996948242188,-1.644998550415039,-3.0325002670288086,-4.32499885559082,-6.3899993896484375,3,-0.09549472652427538,-1.0275253599032674,46.97999954223633,1.4067888662593009,45.290000915527344,-1.5666747199369302,46.099998474121094,-0.09549472652427538
6933,2012-03-23,46.2599983215332,46.52000045776367,45.7599983215332,46.52000045776367,1129000.0,-0.0028023511495075537,4.84612224537105,2.8889077268681387,61.64381115867862,62.79571870514832,-1.0593180685740649,-1.9653978063675765,-2.324457496487355,-3.279381563471368,9.847061898658577,0.7600021362304688,0.7111294315003036,1.6684982299804716,-0.7297221992157787,4.066718659176722,0.46938801538235,2.867608444578593,-2.214359153109463,57.46593525713833,-5.445055373270449,1.199110214598124,3,-0.7199974060058594,-1.5149974822998047,-2.7974987030029297,-4.194997787475586,-5.63999938964843,4,-0.11478594360696381,1.0923042613252891,46.38999938964844,-1.0275253599032674,46.97999954223633,1.4067888662593009,45.290000915527344,-0.11478594360696381
6934,2012-03-26,46.9000015258789,46.9000015258789,46.4000015258789,46.58000183105469,1218100.0,0.013834916289821475,2.12500298023522,-1.2307579447753476,69.50518276074136,63.739155769414054,-1.3997303757925934,-2.433233659635299,-2.8869582995534415,-3.938417794017063,10.035844438539721,0.640003204345696,0.9340621466864647,2.1200014114379826,-0.38481479707413513,4.6248176199501,0.8675933071819202,3.372409515694045,-2.538926198003587,86.4253682651575,20.748509603545216,1.2524081042560595,3,-1.3600006103515554,-2.1550006866455007,-3.3350019454955984,-4.835000991821282,-6.159999847412102,0,-0.12046911177095143,4.84612224537105,46.2599983215332,1.0923042613252891,46.38999938964844,-1.0275253599032674,46.97999954223633,-0.12046911177095143
6935,2012-03-27,46.58000183105469,46.9000015258789,46.47000122070313,46.86999893188477,926300.0,-0.006823020989618511,1.457128532659063,-0.9062418043535697,67.33554928609519,65.38998297425748,-0.9245626862611616,-1.888734541601579,-2.4944781140563492,-3.610764279530116,9.779751516044843,0.43000030517576704,1.0772855104656642,1.5960016250610352,-0.788654591733561,3.9806578418556313,0.4036735166637371,2.7883297334583332,-1.935033959672964,71.94573806655183,-0.30092343141396327,1.1923281083972999,3,-0.9850006103515625,-1.835000991821289,-3.0150022506713867,-4.51500129699707,-6.570003509521484,1,-0.12215547912694047,2.12500298023522,46.9000015258789,4.84612224537105,46.2599983215332,1.0923042613252891,46.38999938964844,-0.12215547912694047
6936,2012-03-28,46.349998474121094,46.66999816894531,45.79999923706055,46.56999969482422,847200.0,-0.004937813393992907,3.1428701180744776,0.7586324831296429,64.25335597983218,65.97780629972391,-0.3942677796064942,-1.5267212722757648,-2.1899487919285434,-3.3671816290379084,9.765678525173708,0.8699989318847656,1.2526545867080614,1.2324983596801786,-1.143715836738707,3.6087125560990643,0.0443912614707358,2.4206054578896214,-1.4495273135835944,51.754253877428425,-23.446121346672555,1.188107098209444,3,-0.5099983215332031,-1.6049976348876953,-2.784998893737793,-4.284997940063477,-6.849998474121094,2,-0.12988126949837098,1.457128532659063,46.58000183105469,2.12500298023522,46.9000015258789,4.84612224537105,46.2599983215332,-0.12988126949837098
6937,2012-03-29,46.290000915527344,46.31999969482422,45.52000045776367,46.099998474121094,1180900.0,-0.001294445751217177,5.399993896484375,-0.8636426688861146,61.66664850146139,65.36527106538058,-0.06872144489744159,-1.3782970167483626,-2.0774747755200735,-3.3112199946354295,10.462004989213197,0.8299980163574219,1.28637352295042,1.0715007781982422,-1.3246739552383744,3.4676755116348588,-0.12658658852006255,2.269588144916547,-1.159576794749647,55.79709143380014,-18.166694264938123,1.1980873667183074,3,-0.19499969482421875,-1.5450000762939453,-2.5800018310546875,-4.225000381469727,-6.370002746582031,3,-0.13804275790163145,3.1428701180744776,46.349998474121094,1.457128532659063,46.58000183105469,2.12500298023522,46.9000015258789,-0.13804275790163145
6938,2012-03-30,46.5099983215332,46.81000137329102,46.13999938964844,46.59000015258789,1168000.0,0.00475259022801322,1.5769095337304067,-0.42105685833601025,64.74818893445584,64.32299712647036,-0.2000159508555157,-1.5028655782428615,-2.277463820947588,-3.5303425872515746,11.356618017027955,0.6700019836425852,1.4644813676471884,1.1819982528686523,-1.2412971650926181,3.605293670829923,-0.029649456111982886,2.3936459618492876,-1.17261653653933,71.73892010979722,-2.7238894122214106,1.211647708980634,3,-0.4149971008300781,-1.7649974822998047,-2.799999237060547,-4.444997787475586,-7.1999969482421875,4,-0.13996986790943833,5.399993896484375,46.290000915527344,3.1428701180744776,46.349998474121094,1.457128532659063,46.58000183105469,-0.13996986790943833
6939,2012-04-02,46.58000183105469,47.040000915527344,46.2400016784668,46.36000061035156,1252100.0,0.0015051281885141155,-2.4782644751463687,-2.7499523173755485,60.747659743513964,64.25562402050831,-0.21765982996635813,-1.461953517695214,-2.3259106688416153,-3.6020891323517645,12.503984303857616,0.7999992370605469,1.580647185387157,1.1340017318725586,-1.2919578748890146,3.5599613386341318,-0.07897807150822445,2.3469815352533416,-1.0600013732910156,69.7369114513664,-1.50557710919378,1.2129798033807861,4,-0.4850006103515625,-1.835000991821289,-2.8700027465820312,-4.51500129699707,-7.970001220703125,0,-0.12795196790216534,1.5769095337304067,46.5099983215332,5.399993896484375,46.290000915527344,3.1428701180744776,46.349998474121094,-0.12795196790216534
6940,2012-04-03,46.2400016784668,46.56999969482422,45.83000183105469,46.38000106811523,990500.0,-0.007299273061883271,1.846164003697346,-0.6363573311138532,64.72263688273694,64.05318856043456,0.3031488269435627,-0.9559539837203914,-1.9620573988036085,-3.289298462487963,12.865063992134452,0.75,1.5119064335195844,0.6575014114379911,-1.6119650119723588,2.926967834848341,-0.4772318002671838,1.792234623143166,-0.5520011901855497,47.36848709653942,-25.46383861475666,1.1347332117051756,4,0.03999900817871094,-1.4950008392333984,-2.5300025939941406,-4.17500114440918,-7.44000244140625,1,-0.1189446323606268,-2.4782644751463687,46.58000183105469,1.5769095337304067,46.5099983215332,5.399993896484375,46.290000915527344,-0.1189446323606268
6941,2012-04-04,46.43000030517578,46.5099983215332,45.72000122070313,45.86999893188477,1035200.0,0.004108966691440674,1.194444297271932,-4.000027247956556,63.74269755976501,64.26285897858672,0.030092821703391337,-0.9621570906202663,-2.113575311437735,-3.475979068849064,13.114155769712257,0.789997100830071,1.3674286311450317,0.6995000839233398,-1.3668872613380074,2.765887429184687,-0.3336935887073338,1.7326937565540135,0.7700004577636719,59.86839298397074,-12.387379927177669,1.033193672630674,4,-0.14999961853027344,-1.5849990844726562,-2.7849998474121094,-4.364999771118164,-7.709999084472649,2,-0.1382727103477298,1.846164003697346,46.2400016784668,-2.4782644751463687,46.58000183105469,1.5769095337304067,46.5099983215332,-0.1382727103477298
6942,2012-04-05,46.72999954223633,46.90999984741211,46.15999984741211,46.16999816894531,1415100.0,0.006461323176582212,-1.586215741599416,1.0000000000000127,57.82311733573111,63.83833744270366,-0.24206074240691322,-1.0896216130987142,-2.383064872564951,-3.779664099960712,13.873514356843595,0.75,1.417421849855323,0.8544994354248061,-1.0511099884867718,2.760108859336384,-0.09830527653098642,1.8073041473805986,0.440401229858395,76.51504204837718,5.72944548877598,0.9528047119557891,4,-0.4499988555908203,-1.4849987030029297,-3.0849990844726562,-4.664999008178711,-8.239997863769531,3,-0.1547185879105687,1.194444297271932,46.43000030517578,1.846164003697346,46.2400016784668,-2.4782644751463687,46.58000183105469,-0.1547185879105687
6943,2012-04-09,45.849998474121094,46.13999938964844,45.56999969482422,45.93000030517578,1126900.0,-0.018831608746750716,1.279998779296875,-0.14286006226115625,48.06800654689187,61.456428974498166,0.641082368114553,-0.09476623033479115,-1.4976249617574737,-2.9239915009287927,14.841677856234408,1.1599998474121094,1.2511241752356312,-0.10150146484375,-1.863406264621787,1.660403334934287,-0.9824538647327685,0.7794509350452685,1.2913943069457972,19.04752018933339,-46.920644254694544,0.8809523998890182,4,0.43000221252441406,-0.6049976348876953,-2.2324981689453125,-3.7849979400634766,-7.930000305175781,0,-0.1293347983102513,-1.586215741599416,46.72999954223633,1.194444297271932,46.43000030517578,1.846164003697346,46.2400016784668,-0.1293347983102513
6944,2012-04-10,45.06000137329102,45.68999862670898,44.959999084472656,45.65999984741211,1641300.0,-0.017230035487917572,1.2121331221751102,7.499809269502105,48.21705802301717,59.33215216748948,1.276907903671436,0.8166473034434532,-0.7041643344191328,-2.1561381276968916,15.633686517783952,0.8899993896484375,1.1401119811669744,-0.9419986724853473,-2.523039305408446,0.6390419604377513,-1.732518988946893,-0.15147835602380155,2.01853568432616,5.128320497045443,-59.17213423783826,0.7905203164615489,4,0.9399986267089773,0.1849994659423757,-1.5450010299682688,-2.9950008392334055,-7.20000076293946,1,-0.1276076303763336,1.279998779296875,45.849998474121094,-1.586215741599416,46.72999954223633,1.194444297271932,46.43000030517578,-0.1276076303763336
6945,2012-04-11,46.040000915527344,46.11999893188477,45.38999938964844,45.61000061035156,1240000.0,0.021748768583420564,1.4745900791392599,-0.7166689978764883,41.81186104670208,56.83865273047504,0.23719768261855023,-0.08335400866294407,-1.6695635845317298,-3.1560009974242575,15.946811389562315,1.05999755859375,1.0589988262416057,-0.015499114990234375,-1.5200677762304409,1.4890695462499721,-0.7677834456103412,0.7367852156298724,0.9114238637011667,55.38468761554126,-5.049379544859029,0.7522843306201046,4,-0.04000091552734375,-0.7950000762939453,-2.4925003051757812,-3.9750003814697266,-8.490001678466797,2,-0.16138141089110958,1.2121331221751102,45.06000137329102,1.279998779296875,45.849998474121094,-1.586215741599416,46.72999954223633,-0.16138141089110958
6946,2012-04-12,46.9900016784668,47.47999954223633,46.04999923706055,46.15999984741211,1702800.0,0.02063424726429708,-1.7238021885399561,1.9302354464966909,54.918049702359944,56.08880841946376,-0.6844485027011231,-0.8550960525396007,-2.5981373493412434,-4.102978636046515,17.12133719017716,1.4399986267089844,0.8626504204896293,0.793501472473146,-0.47749131297796055,2.0644942579242525,0.15800507974759626,1.4289978651986956,-2.0300025939941406,80.55564385871696,20.477162142425655,0.635496392725552,4,-0.7700023651123047,-1.605001449584961,-3.4425010681152344,-4.610002517700195,-9.670001983642578,3,-0.17429244836906066,1.4745900791392599,46.040000915527344,1.2121331221751102,45.06000137329102,1.279998779296875,45.849998474121094,-0.17429244836906066
6947,2012-04-13,46.33000183105469,46.83000183105469,46.27999877929688,46.72000122070313,1063100.0,-0.0140455378556531,-1.2448852489646298,-0.46987774611637956,50.52792985100819,54.508779632414026,-0.020314054946041438,-0.057872591975595356,-1.9074965727768216,-3.420770167644527,18.359335824513362,0.7100028991699148,0.6821554549826772,0.04450149536133097,-0.9630170216049336,1.0520200123275956,-0.4592577631218049,0.5482607538444668,-1.3196027374267558,54.36517848087278,-5.7941107723215595,0.5037592584831331,4,-0.11000251770019531,-0.9150028228759766,-2.782501220703125,-3.950002670288086,-8.0,4,-0.16425642800753404,-1.7238021885399561,46.9900016784668,1.4745900791392599,46.040000915527344,1.2121331221751102,45.06000137329102,-0.16425642800753404
6948,2012-04-16,46.02000045776367,46.43000030517578,45.6500015258789,46.43000030517578,1450300.0,-0.0066911582352501275,2.804873510174115,1.0512833052936152,43.01586369297863,52.53858007124344,0.23788809284928192,0.2831872007708256,-1.547902967607527,-3.0912550454573164,18.058693415700333,0.7799987792968821,0.5400873148206244,-0.27599983215331747,-1.2668931410633917,0.7148934767567567,-0.7714464866083546,0.21944682230171964,-0.9602093551635704,42.06353891823077,-14.162999528120956,0.4954466544550383,4,0.1999988555908203,-0.6050014495849609,-2.4724998474121094,-3.5150012969970703,-7.680000305175781,0,-0.16362448292906417,-1.2448852489646298,46.33000183105469,-1.7238021885399561,46.9900016784668,1.4745900791392599,46.040000915527344,-0.16362448292906417
6949,2012-04-17,46.61000061035156,46.86000061035156,46.1500015258789,46.33000183105469,1368300.0,0.012820516008672733,-1.2187492549412027,-0.6829241061044483,50.22830122290955,50.92809833126262,-0.3882364375829752,-0.2810556950686518,-2.1158943376007926,-3.645338812815524,17.77610872770679,0.8400001525878906,0.44653456006963665,0.28850021362304545,-0.7073918478810839,1.2843922751271748,-0.20944581712902277,0.7864462443751137,-1.5018053389587394,58.373259886727226,3.9642779871252145,0.4979460307520647,4,-0.3900012969970703,-1.0250015258789062,-3.0625,-3.980001449584961,-7.650001525878906,1,-0.1864407279041378,2.804873510174115,46.02000045776367,-1.2448852489646298,46.33000183105469,-1.7238021885399561,46.9900016784668,-0.1864407279041378
6950,2012-04-18,46.4900016784668,46.849998474121094,46.18000030517578,46.29999923706055,1382600.0,-0.0025745318668396466,-2.1162683415837193,0.67858310626703,51.08361692616666,49.521533816418355,-0.25596288286473623,-0.070142448473419,-1.9396879088568824,-3.476503890723052,17.969460693160887,0.6699981689453125,0.29768680175814666,0.10850124359130575,-0.762488048985297,0.9794905361679085,-0.32699340269699917,0.5439958898796107,-1.3343703216571043,45.90169743789666,-8.47779078863259,0.435494646288303,4,-0.2700023651123047,-0.8100013732910156,-2.892500877380371,-3.8600025177001953,-7.75,2,-0.18563133483629168,-1.2187492549412027,46.61000061035156,2.804873510174115,46.02000045776367,-1.2448852489646298,46.33000183105469,-0.18563133483629168
6951,2012-04-19,45.7400016784668,46.709999084472656,45.52999877929688,46.36999893188477,1174200.0,-0.016132501030805213,-1.2476130963626229,-3.3157324124638987,46.15385025787894,48.22494858554589,0.43121464026738465,0.6136595181174016,-1.1255624133298028,-2.6642888323621534,16.842715613962106,1.1800003051757741,0.17030736154793402,-0.5794988632202163,-1.447636117687793,0.28863839124736046,-1.0135674904540082,-0.14543023598642435,-0.5378829579485682,15.789669928753725,-36.82380284987473,0.43406862723378986,4,0.4799976348876953,-0.060001373291015625,-1.850001335144043,-3.1100025177001953,-7.270000457763665,3,-0.17905557806881078,-2.1162683415837193,46.4900016784668,-1.2187492549412027,46.61000061035156,2.804873510174115,46.02000045776367,-0.17905557806881078
6952,2012-04-20,41.959999084472656,42.97999954223633,41.900001525878906,42.15999984741211,8189000.0,-0.08264106810852323,-5.750074506765214,0.31746291250378084,28.758179246556494,46.07941221884196,3.870456420738485,4.26334474825687,2.6869247426910476,1.158336304978377,16.221652306639413,3.8400001525878906,-0.06541448394914795,-4.138001441955566,-6.270404762279966,-2.0055981216311665,-5.204203102117766,-3.0717997817933664,5.520000457763672,1.2096284207304222,-46.96110043848106,1.0662016601622006,4,2.730001449584961,2.730001449584961,1.9325017929077148,0.7850017547607422,-2.8899993896484375,4,-0.11058149406312723,-1.2476130963626229,45.7400016784668,-2.1162683415837193,46.4900016784668,-1.2187492549412027,46.61000061035156,-0.11058149406312723
6953,2012-04-23,40.95000076293945,41.68000030517578,40.72999954223633,41.52000045776367,3292100.0,-0.024070503898246165,1.1348346391893978,2.84998760228118,25.836900539853417,43.59272805404599,4.595567803385947,5.117511816057508,3.7048012509785195,2.1877932465409984,16.164233370280016,1.2299995422363281,-0.3514243170922242,-4.882499885559085,-8.016852440147687,-1.7481473309704825,-6.449676162853386,-3.3153236082647837,6.418398818969727,3.588926302924248,-40.12488714131439,1.5671762772943025,4,3.154998779296875,3.154998779296875,2.942500114440918,1.9499988555908203,-2.920001983642571,0,-0.06398043670504439,-5.750074506765214,41.959999084472656,-1.2476130963626229,45.7400016784668,-2.1162683415837193,46.4900016784668,-0.06398043670504439
6954,2012-04-24,41.25,41.63999938964844,41.060001373291016,41.150001525878906,1983500.0,0.007325988558516849,-3.142861035422343,-0.1754360134384495,28.509892094308782,42.114731503780064,4.132903438068254,4.6088222614074965,3.417618195520795,1.9106317040133192,15.81726916658469,0.6899986267089844,-0.6213587828646325,-4.300000572204588,-7.997180618681689,-0.6028205257274877,-6.148590595443139,-2.451410548966038,5.852863580322264,8.496740988866941,-33.319096672227964,1.8485900232385504,4,2.854999542236328,2.854999542236328,3.2250003814697266,2.229999542236328,-3.0,1,-0.07054545084635422,1.1348346391893978,40.95000076293945,-5.750074506765214,41.959999084472656,-1.2476130963626229,45.7400016784668,-0.07054545084635422
6955,2012-04-25,40.88999938964844,41.54999923706055,40.810001373291016,41.47999954223633,2652200.0,-0.008727287523674243,1.0273926789120267,-5.9000915541313805,26.485562437986857,38.955566252183054,4.1186741998985426,4.764988875772062,3.763304648287054,2.2518503094871107,15.493771756475999,0.7399978637695312,-0.7868589080710109,-4.375501060485838,-8.579867673909881,-0.17113444706179592,-6.47768436719786,-2.273317753773817,5.9579496291503915,2.6755829374574596,-35.33421447548548,2.1021833067120204,4,2.905000686645508,3.2150001525878906,3.6400012969970703,2.645000457763672,-3.4399986267089844,2,-0.047199812521013906,-3.142861035422343,41.25,1.1348346391893978,40.95000076293945,-5.750074506765214,41.959999084472656,-0.047199812521013906
6956,2012-04-26,40.33000183105469,40.650001525878906,40.0,40.59000015258789,2942600.0,-0.013695220517306206,2.4210510465291373,0.4406750072737853,23.421930015496386,35.94378849268174,4.061735678295719,5.113005502496023,4.303152800097095,2.810535751939817,16.12492293119655,0.8899993896484375,-0.9271181658147185,-4.634498786926272,-9.34362343731194,0.0746258634593957,-6.989061112119103,-2.279936461733442,6.2732292086816415,11.073888649225731,-21.153761386962877,2.3545623251928327,4,3.0999984741210938,3.4099979400634766,4.214998245239258,3.204998016357422,-2.69000244140625,3,-0.03942474784029315,1.0273926789120267,40.88999938964844,-3.142861035422343,41.25,1.1348346391893978,40.95000076293945,-0.03942474784029315
6957,2012-04-27,39.900001525878906,40.66999816894531,39.77000045776367,40.58000183105469,3174900.0,-0.010662045267864961,1.0930350156581294,2.6154026732397258,24.331325158446546,33.86772865551151,3.893125138012472,5.312091148283336,4.747566696528551,3.2381472351363456,17.154590788854073,0.8999977111816406,-1.1303994007368914,-4.744999122619632,-9.919550341934809,0.42955209669554506,-7.33227473227722,-2.1577235129620433,6.307035651473242,6.8063391885279465,-25.96951028244592,2.5872756096575897,4,3.414999008178711,3.7249984741210938,5.10999870300293,4.19999885559082,-2.0100021362304688,4,-0.03583960527541041,2.4210510465291373,40.33000183105469,1.0273926789120267,40.88999938964844,-3.142861035422343,41.25,-0.03583960527541041
6958,2012-04-30,40.0,40.310001373291016,39.90999984741211,40.0,3566400.0,0.0025062273257367984,-3.4444538634340693,-0.0,26.78897965226048,31.263359592106067,3.184244012364779,4.953333350619985,4.592517530683665,3.1252998628012136,17.808654837221347,0.4099998474121094,-1.5351448997906658,-4.319500732421872,-9.809486204995096,1.1704847401513518,-7.064493468708484,-1.5745079961352602,5.692074239785072,12.299447786556346,-22.98330230899293,2.7449927362866138,4,3.309999465942383,3.625,5.095000267028809,4.309999465942383,-0.8699989318847727,0,-0.023250007629394553,1.0930350156581294,39.900001525878906,2.4210510465291373,40.33000183105469,1.0273926789120267,40.88999938964844,-0.023250007629394553
6959,2012-05-01,40.61999893188477,41.040000915527344,39.95000076293945,40.06999969482422,2728800.0,0.015499973297119274,-1.7595041841105203,100.0,24.288408565047348,28.28611421864836,1.8162009131857744,4.072743758321124,3.935142994095834,2.5003976338439315,18.03369062212966,1.0900001525878906,-1.8856512110227541,-3.401501655578606,-9.020362449470795,2.217359138313583,-6.210932052524697,-0.5920712586325152,4.59830940533859,47.75275601351044,14.39260395060662,2.809430396946094,5,2.6200008392333913,3.0050010681152273,4.522501945495598,3.900001525878899,-1.6499977111816406,1,-0.06376169918002783,-3.4444538634340693,40.0,1.0930350156581294,39.900001525878906,2.4210510465291373,40.33000183105469,-0.06376169918002783
6960,2012-05-02,40.7400016784668,41.13000106811523,40.18000030517578,41.13000106811523,2006500.0,0.002954277443070641,3.871806408701577,-0.7090907829850174,17.816680796631445,25.137539834065304,0.8881879673346802,3.7097697356409043,3.787737507840667,2.3846021903979278,18.740732786361868,0.950000762939446,-2.1904196189446026,-3.0064989089965835,-8.705973897733337,2.69297607974017,-5.85623640336496,-0.1567614146282068,4.04244202839979,71.32358716018393,42.11850613794669,2.849737494368376,5,0.6349983215332031,2.884998321533203,4.402499198913574,3.779998779296875,-1.3800010681152344,2,-0.061119331759450835,-1.7595041841105203,40.61999893188477,-3.4444538634340693,40.0,1.0930350156581294,39.900001525878906,-0.061119331759450835
6961,2012-05-03,40.0099983215332,40.93000030517578,39.84000015258789,40.61000061035156,2747800.0,-0.017918589269951823,-1.319152648986466,1.5384698149380147,17.68915218180733,23.907647937982063,0.8045170570057039,4.146747702079274,4.495797403295697,3.132493880356151,19.685587872612352,1.0900001525878906,-2.6590364581394397,-3.4155021667480483,-9.2011200725957,2.370115739099603,-6.30831111967187,-0.5226932138242262,4.371449925405152,17.64689382804708,-8.029616512570907,2.8928089529238252,5,0.7150020599365234,3.615001678466797,5.160002708435059,4.510002136230469,-1.1299972534179759,3,-0.06398394566330112,3.871806408701577,40.7400016784668,-1.7595041841105203,40.61999893188477,-3.4444538634340693,40.0,-0.06398394566330112
6962,2012-05-04,39.5,39.810001373291016,39.20000076293945,39.75,2481700.0,-0.012746771880235874,2.297276120172382,0.4166650772155359,17.33466554697526,22.9629551609956,1.0380273381683693,4.30820420027748,4.969414131381015,3.643864767797183,20.42829206708886,0.80999755859375,-3.1942293119803082,-3.564000511169432,-9.383653684794055,2.2556526624551907,-6.473827097981747,-0.6541739243571172,4.51253242380438,15.543999462384775,-7.726725650118194,2.909826586812313,5,0.9200000762939453,3.8400001525878906,5.7925004959106445,5.020000457763672,-0.4199981689453125,4,-0.047088623046875,-1.319152648986466,40.0099983215332,3.871806408701577,40.7400016784668,-1.7595041841105203,40.61999893188477,-0.047088623046875
6963,2012-05-07,39.91999816894531,40.099998474121094,38.900001525878906,39.099998474121094,2065100.0,0.010632865036590111,1.0338926066013643,-3.279998779296875,15.902119743415867,21.562091566451944,0.510212631018419,3.606050744064902,4.532961310210126,3.23759498333618,21.976565682948223,1.1999969482421875,-3.677596622848327,-2.8475023269653335,-8.67374866642728,2.9787440124966125,-5.760625496696306,0.06562084276563951,3.6112810887725715,45.739769168002525,25.797684083313886,2.913123169730974,5,0.30500221252441406,3.2700023651123047,5.500002861022949,4.825002670288086,-1.05999755859375,0,-0.05085167516054789,2.297276120172382,39.5,-1.319152648986466,40.0099983215332,3.871806408701577,40.7400016784668,-0.05085167516054789
6964,2012-05-08,39.310001373291016,39.63000106811523,39.11000061035156,39.560001373291016,2927800.0,-0.015280481553950231,1.6666731875269594,-0.304878162245648,15.14561409616448,20.302097306249454,0.9119859129696763,3.9665519341203037,5.1258459122108775,3.8687701011409814,24.263133902277616,0.80999755859375,-3.67867679292452,-3.169999122619629,-9.086702691839122,2.746704446599864,-6.128350907229375,-0.21164733800988245,3.6655245566061936,18.3856471558262,1.6559263542007372,2.9583517846097447,5,0.7049999237060547,3.8799991607666016,6.109999656677246,5.434999465942383,0.20999908447265625,1,-0.004578995138323494,1.0338926066013643,39.91999816894531,2.297276120172382,39.5,-1.319152648986466,40.0099983215332,-0.004578995138323494
6965,2012-05-09,38.61000061035156,38.9900016784668,38.22999954223633,38.95000076293945,2940300.0,-0.017807192533324745,2.6190406989945596,1.3600006103515625,15.219494040696318,19.39071553127167,1.4019915430343417,4.301937782043929,5.82055751983566,4.59232090070887,26.405577477398246,1.0800018310546875,-3.562293688202182,-3.498499870300293,-9.407068336134301,2.4100685955337156,-6.452784103217297,-0.5442156373832887,3.8764623910634484,14.07410965697404,-2.6599086466677893,2.9542842329170056,5,1.0699996948242188,4.244998931884766,6.810000419616699,6.135000228881836,0.8699989318847656,2,0.009324024984735502,1.6666731875269594,39.310001373291016,1.0338926066013643,39.91999816894531,2.297276120172382,39.5,0.009324024984735502
6966,2012-05-10,38.79999923706055,39.38000106811523,38.560001373291016,38.90999984741211,1538200.0,0.00492096927494079,-1.7796772358143864,0.3235310617195301,26.276249701439454,19.606818258270884,1.0863831551370495,3.6542606840029137,5.589327730794437,4.4221067452784695,27.33767162939462,0.8199996948242116,-3.5095352965225857,-2.899001121520996,-8.510857569837711,2.7128553267957187,-5.7049293456793535,-0.09307289736263868,3.0905588800694517,30.481284513340228,11.29676960908229,2.805928224158356,5,0.8800010681152344,4.055000305175781,6.712501525878906,5.945001602172852,0.8199996948242259,3,0.014433025368622232,2.6190406989945596,38.61000061035156,1.6666731875269594,39.310001373291016,1.0338926066013643,39.91999816894531,0.014433025368622232
6967,2012-05-11,38.72000122070313,39.16999816894531,38.58000183105469,38.68999862670898,2551800.0,-0.002061804585836269,-3.720042725261311,-0.2727493411015302,30.540988746960082,20.023708157681952,1.0967282640960434,3.3043187401200242,5.607294525263171,4.5214652595250655,28.320137307577433,0.589996337890625,-3.404614106448868,-2.59849910736083,-7.9123159840342865,2.7153177693126267,-5.255407545697558,0.0584093309758984,2.6580786959417537,26.2033132806623,4.837613717522295,2.6569084383367283,5,0.9599990844726491,4.134998321533196,6.842499732971184,6.024999618530266,1.5499992370605398,4,0.004132227333881078,-1.7796772358143864,38.79999923706055,2.6190406989945596,38.61000061035156,1.6666731875269594,39.310001373291016,0.004132227333881078
6968,2012-05-14,38.4900016784668,38.81999969482422,38.18000030517578,38.349998474121094,2751800.0,-0.0059400706349501675,-1.6666666666666667,4.666369993640511,25.618355863217985,20.171480079700913,1.218106142641176,3.1002146427534285,5.769699409956836,4.787088609675024,30.129952826722384,0.6399993896484375,-3.212171139746758,-2.451998710632324,-7.418949349972266,2.5149519287076174,-4.935474030302295,0.0314766090376466,2.4473469857608876,21.37939380546117,-1.5474639080816708,2.4834753196699704,5,1.164999008178711,4.339998245239258,7.272499084472656,6.254999160766602,1.4099998474121094,0,0.01532866008987388,-3.720042725261311,38.72000122070313,-1.7796772358143864,38.79999923706055,2.6190406989945596,38.61000061035156,0.01532866008987388
6969,2012-05-15,37.91999816894531,38.58000183105469,37.75,38.5,4679900.0,-0.014809131843721679,1.2432315400952636,-4.142775401215226,24.701842493813288,20.93649804605445,1.5252319368216973,3.1471610461480566,6.267314858862797,5.370602453794412,31.759132655228424,0.8300018310546875,-3.0277210381635484,-2.5875020980834975,-6.950403291065783,1.7753990948987877,-4.7689526945746366,-0.4060515015923585,2.5761747578340675,10.429328683930352,-14.437099936485522,2.1814505964911426,5,1.4200019836425781,4.695001602172852,7.842502593994141,6.825002670288086,0.75,1,0.02478909511593974,-1.6666666666666667,38.4900016784668,-3.720042725261311,38.72000122070313,-1.7796772358143864,38.79999923706055,0.02478909511593974
6970,2012-05-16,37.86000061035156,38.16999816894531,37.72999954223633,38.16999816894531,5373400.0,-0.0015822141743373486,1.8387231738531207,0.5344768619610113,27.001829919756318,21.97124001693767,1.26697513533599,2.664058197225245,6.27562371241396,5.449806451667527,33.480032066025814,0.4399986267089844,-2.907516522519458,-2.2159996032714844,-5.707670678579049,1.2756714720360804,-3.961835140925267,-0.47016406561770197,2.141861189607532,7.8788453268846075,-17.95843704531061,1.7458355376537835,5,1.0549983978271484,4.744998931884766,7.762499809265137,6.885000228881836,0.8699989318847656,2,0.04384574275358677,1.2432315400952636,37.91999816894531,-1.6666666666666667,38.4900016784668,-3.720042725261311,38.72000122070313,0.04384574275358677
6971,2012-05-17,37.54999923706055,38.08000183105469,37.40999984741211,37.810001373291016,3602600.0,-0.008188097419265628,-1.4814846211446897,0.8387231738531207,27.619009558548385,23.113944907112465,1.3313326558453582,2.454888672500779,6.530557851874661,5.767506993787194,36.06766167798738,0.6700019836425781,-2.824942170663796,-2.1165008544921875,-4.581278162955151,0.3482764539707759,-3.3488895087236656,-0.8841122002607094,1.9974901113539971,7.9545183614992645,-19.451889283100694,1.2323886542314808,5,1.2049999237060547,4.895000457763672,8.072501182556152,7.195001602172852,0.44000244140625,3,0.05139814499039819,1.8387231738531207,37.86000061035156,1.2432315400952636,37.91999816894531,-1.6666666666666667,38.4900016784668,0.05139814499039819
6972,2012-05-18,37.31999969482422,37.7400016784668,37.18000030517578,37.68000030517578,4163300.0,-0.006125154378414099,1.3333227370261465,1.3846063558203,25.09292125127807,24.135145074652712,1.3629029887073116,2.4447935193399104,6.69007650716182,5.998517599214978,37.214050463313676,0.5600013732910156,-2.7160656657281805,-2.1145004272460923,-4.543548361639772,0.31454750714758717,-3.329024394442932,-0.8999764600492526,1.7999917533898397,8.536551326305604,-19.92235234168065,1.2145239671968397,5,1.085000991821289,4.700000762939453,8.482500076293945,7.565000534057617,0.09999847412109375,4,0.061629133329803576,-1.4814846211446897,37.54999923706055,1.8387231738531207,37.86000061035156,1.2432315400952636,37.91999816894531,0.061629133329803576
6973,2012-05-21,38.33000183105469,38.40999984741211,37.2599983215332,37.34000015258789,1792100.0,0.027063294332516863,1.0000066342693181,-2.75,30.156005899888257,25.802966386177577,0.1158210532627777,1.2948301705309149,5.603757673290431,4.987585974164965,37.52379258861065,1.1500015258789062,-2.530457955644728,-0.9734983444213867,-3.3402084942526287,1.3932118054098552,-2.1568534193370112,0.2098567304942378,0.4019913885517141,82.14287660557709,53.806069658741876,1.1833550749156214,5,-0.05000114440917969,3.6899986267089844,7.487497329711914,6.554998397827148,-0.910003662109375,0,0.050613058545100564,1.3333227370261465,37.31999969482422,-1.4814846211446897,37.54999923706055,1.8387231738531207,37.86000061035156,0.050613058545100564
6974,2012-05-22,38.34000015258789,38.65999984741211,37.27999877929688,38.33000183105469,3492700.0,0.0002608484491410934,3.246172084533967,0.010099297557441923,28.798558232135946,27.311751296337533,-0.05167615469609643,1.1126922207666894,5.52501205203599,4.993312716499759,37.736665293937634,1.3800010681152273,-2.293516960995831,-0.818000030517581,-3.033843517526954,1.3978434564917919,-1.9259217740222638,0.2899217129871019,-1.1599998474121094,78.37839231080514,53.187338574879135,1.1079217435046853,5,-0.05999946594238281,3.6800003051757812,7.477499008178711,6.545000076293945,-1.1199989318847585,1,0.040688611556662035,1.0000066342693181,38.33000183105469,1.3333227370261465,37.31999969482422,-1.4814846211446897,37.54999923706055,0.040688611556662035
6975,2012-05-23,38.959999084472656,39.08000183105469,37.86000061035156,38.08000183105469,2957500.0,0.016171072754753713,1.1785682658837473,88.01449828309805,40.540533109904004,28.896671675055813,-0.6892932819858686,0.3591001370608211,4.812393890432617,4.382744435230109,37.65445818621428,1.220001220703125,-2.0608138024663347,-0.10150108337402486,-2.162439006266297,1.959436839518247,-1.1319700448201644,0.9289678780721147,-1.750398788452145,93.68407104165244,64.74877647124917,1.030468961446136,5,-0.7849998474121094,3.0550003051757812,6.942500114440918,5.92500114440918,-0.20999908447265625,2,-0.007443555501594479,3.246172084533967,38.34000015258789,1.0000066342693181,38.33000183105469,1.3333227370261465,37.31999969482422,-0.007443555501594479
6976,2012-05-24,38.7400016784668,39.06999969482422,38.45000076293945,38.900001525878906,2553900.0,-0.005646750800195388,1.4800146485492596,-0.18181857589970782,42.77566857039253,30.256080544326085,-0.5349580973073458,0.47839888555321863,4.961096505024116,4.614022756734755,37.19209515321861,0.6199989318847656,-1.7537394591938522,-0.24199848175048544,-2.217816453039383,1.733819489538412,-1.2299074673949377,0.7459105038939668,-1.4600028991699148,82.10526949810671,49.34964296401883,0.98790898564445,5,-0.6100006103515625,3.204998016357422,7.20999813079834,6.144998550415039,0.03999710083008523,3,-0.00025818626218665486,1.1785682658837473,38.959999084472656,3.246172084533967,38.34000015258789,1.0000066342693181,38.33000183105469,-0.00025818626218665486
6977,2012-05-25,38.47000122070313,38.849998474121094,38.40999984741211,38.83000183105469,1683500.0,-0.006969552040926752,1.2000267032883192,2.2500059604701175,35.81214344475853,31.388723608941703,-0.3398928593036814,0.6701323473262519,5.142944353857857,4.888100433303606,36.6133354295332,0.4399986267089844,-1.3941260205535642,-0.4404989242553654,-2.3795974927709125,1.4985996442601817,-1.410048208513139,0.5290503600024081,-1.118002319335936,66.4835475777771,33.90921600867387,0.969549284257772,5,-0.34000015258789773,1.6099987030029226,7.479998588562005,6.414999008178704,0.789997100830071,4,-0.012477242708742509,1.4800146485492596,38.7400016784668,1.1785682658837473,38.959999084472656,3.246172084533967,38.34000015258789,-0.012477242708742509
6978,2012-05-29,39.06999969482422,39.31999969482422,38.709999084472656,38.83000183105469,1830300.0,0.015596528595850145,-1.5416514344750853,-0.6666596024244611,47.647039904019124,33.93818998785346,-0.9487362994477877,-0.003279948686852663,4.419327940211282,4.294591837037132,35.78693051931292,0.8499984741210866,-1.2719846081617305,0.20599956512451456,-1.6665543127529219,2.078553443001951,-0.7302773738142037,1.1422765040632328,-1.6488806762695205,87.74510353906506,51.171091363647236,0.9362769389387198,5,-0.8199996948242188,0.3600006103515625,5.620000839233398,5.620000839233398,0.220001220703125,1,-0.04223193086171151,1.2000267032883192,38.47000122070313,1.4800146485492596,38.7400016784668,1.1785682658837473,38.959999084472656,-0.04223193086171151
6979,2012-05-30,38.02999877929688,38.36000061035156,37.72999954223633,38.36000061035156,1959900.0,-0.026618912814199702,2.818167105932399,-1.3750198683917434,44.669095733565634,35.90121952272116,0.12126101936825506,0.87773788196575,5.311728376932038,5.341008790325134,35.96099083807921,1.3400001525878906,-1.2259091174611783,-0.7045013427734332,-2.4171353277622174,1.008132642215351,-1.5608183352678253,0.15181564972095885,-0.49494692016601505,18.867874733991314,-19.703232624493232,0.856316992494392,5,0.2200012207031179,1.3800010681152273,6.075000762939446,6.075000762939446,0.25,2,-0.016039985010035007,-1.5416514344750853,39.06999969482422,1.2000267032883192,38.47000122070313,1.4800146485492596,38.7400016784668,-0.016039985010035007
6980,2012-05-31,38.25,38.41999816894531,37.34000015258789,37.83000183105469,3295700.0,0.005784938936755468,1.8421205854598752,-1.2727146622277983,44.97258228626699,37.82939427024546,-0.04201983903151074,0.48657416350299343,4.969752546082113,5.118549075194295,36.33366468020846,1.0799980163574219,-1.1245541255315175,-0.36000003814697124,-1.7989320616097402,1.0789319853157977,-1.0794660498783557,0.35946597358441323,1.0699996948242188,45.95959887870994,6.102244179755758,0.7194660117313835,5,0.0,1.114999771118164,5.854999542236328,5.854999542236328,-0.4799995422363281,3,-0.026928072661355995,2.818167105932399,38.02999877929688,-1.5416514344750853,39.06999969482422,1.2000267032883192,38.47000122070313,-0.026928072661355995
6981,2012-06-01,37.45000076293945,37.599998474121094,36.959999084472656,37.45000076293945,3322000.0,-0.020915012733609073,3.2667277027542534,0.0,39.74151260483477,39.45701553175175,0.8295376404486206,1.1435833159867457,5.5814842173493275,5.9104548513190025,36.62507053543731,1.2900009155273438,-0.9829736180158051,-1.0319993972778292,-2.400280627888222,0.33628183333256345,-1.7161400125830255,-0.34785878197263287,1.8303989410400376,20.762777616138106,-19.961597656501294,0.6841406153051949,6,0.6899986267089844,1.5949993133544922,6.499999046325684,6.654998779296875,-0.2700004577636719,4,0.03471292952140681,1.8421205854598752,38.25,2.818167105932399,38.02999877929688,-1.5416514344750853,39.06999969482422,0.03471292952140681
6982,2012-06-04,37.63999938964844,37.7599983215332,37.18000030517578,37.459999084472656,1986800.0,0.00507339446831212,1.7619073569482289,100.0,43.089409714145674,40.89406040000258,0.7707579748166111,0.8507097037072597,5.2205645344886875,5.700771428806426,36.511476693635295,0.5799980163574219,-0.8575315754461386,-0.7490007400512724,-2.0782332656688283,0.5802317855662835,-1.4136170028600503,-0.08438447724249443,1.5475842895507768,28.813564801344842,-13.764713768700272,0.6646162628087796,6,0.5,1.4050006866455078,5.945000648498535,6.100000381469727,-0.7299995422363281,0,0.030286913074763833,3.2667277027542534,37.45000076293945,1.8421205854598752,38.25,2.818167105932399,38.02999877929688,0.030286913074763833
6983,2012-06-05,37.88999938964844,38.04999923706055,37.43999862670898,37.599998474121094,1790700.0,0.00664187045839193,1.0000000000000233,1.6111134658585173,49.74272033333813,43.22118952235838,0.5048726846651661,0.46465252325231177,4.803215442439338,5.432500171558814,36.09938689757789,0.6100006103515696,-0.7023461784179403,-0.39750080108642294,-1.529948801445613,0.7349471992727672,-0.963724801266018,0.16872319909317213,1.2084809057617178,63.69869098319965,16.34931213949931,0.5662240001795945,6,0.25,1.1550006866455078,5.580000877380371,5.7350006103515625,-1.2099990844726562,1,0.03615726983249967,1.7619073569482289,37.63999938964844,3.2667277027542534,37.45000076293945,1.8421205854598752,38.25,0.03615726983249967
6984,2012-06-06,39.13000106811523,39.18000030517578,38.18000030517578,38.22999954223633,1436200.0,0.03272635783693256,1.0,3.1034437399699843,59.05849330849697,45.27874065553537,-0.6831199508994601,-0.8321927061867243,3.3861908512053063,4.179655601191719,35.19170993926484,1.2900009155273438,-0.46549105252859135,0.8515008926391516,-0.24914597972110641,1.9521477649994097,0.3011774564590226,1.4018243288192807,-2.170001983642571,97.74778335280743,43.5299870140895,0.5503234361801289,6,-0.9900016784667898,-0.08500099182128196,4.337498664855964,4.494998931884773,-1.4600028991699148,2,0.004088930310367278,1.0000000000000233,37.88999938964844,1.7619073569482289,37.63999938964844,3.2667277027542534,37.45000076293945,0.004088930310367278
6985,2012-06-07,38.97000122070313,39.93999862670898,38.849998474121094,39.66999816894531,1607500.0,-0.004088930310366612,-1.3191432374520984,-0.7777730682829636,60.349873519927485,47.23143009437259,-0.5828444108537028,-0.6786335577602358,3.373974869575825,4.324314735999721,33.52105320283839,1.0900001525878835,-0.319251588656968,0.6735010147094798,-0.4612201835106262,1.8082222129295857,0.10614041559942677,1.2408616138195327,-1.9656021118164162,67.44974647620526,7.0750982173445465,0.5673605991100542,6,-0.5200023651123118,0.07499885559081321,4.46249866485595,4.654998779296868,-1.7900009155273509,3,-0.017705989730369298,1.0,39.13000106811523,1.0000000000000233,37.88999938964844,1.7619073569482289,37.63999938964844,-0.017705989730369298
6986,2012-06-08,39.36000061035156,39.459999084472656,38.65999984741211,38.70000076293945,1106200.0,0.010007682253836858,-1.16215519596674,-0.9428610354223529,64.52992799891331,50.422295044834236,-0.9785535262242959,-1.0798947048976402,2.8201555906119466,3.9226834097362797,32.28549679781667,0.7999992370605469,-0.14875854985692172,1.0355003356933565,-0.17653620170169404,2.247536873088407,0.42948206699583125,1.6415186043908818,-2.238177520751954,78.98556633776421,11.555819575459694,0.6060182686975246,6,-0.9100017547607422,-0.41500091552734375,3.1399993896484375,4.2649993896484375,-2.029998779296875,4,-0.04039634471371745,-1.3191432374520984,38.97000122070313,1.0,39.13000106811523,1.0000000000000233,37.88999938964844,-0.04039634471371745
6987,2012-06-11,38.88000106811523,39.7400016784668,38.81999969482422,39.63999938964844,993500.0,-0.012195110131936748,-1.0909110613081794,-1.1515128746062588,54.237286143114154,51.154544626955904,-0.48531547331990055,-0.6190318608120364,3.1293141922354266,4.376805090743417,30.886413104114368,0.9200019836425781,-0.11542463127054248,0.5475008010864215,-0.6775693222391297,1.7725709244119727,-0.06503426057635409,1.1600358627491971,-1.6454509570312439,57.60009765625001,-7.63936508333493,0.6125350616627742,6,-0.43000221252440696,-0.35000228881835227,3.294999122619636,4.744998931884773,-0.43000030517577414,0,-0.043724298257120764,-1.16215519596674,39.36000061035156,-1.3191432374520984,38.97000122070313,1.0,39.13000106811523,-0.043724298257120764
6988,2012-06-12,39.08000183105469,39.22999954223633,38.63999938964844,39.04999923706055,1414000.0,0.005144052403421195,2.5757799946825113,-0.039477184546426104,55.538937629095905,52.36230483757038,-0.7641016821025985,-0.8143153219607058,2.7501818858977316,4.133943554581812,29.255138114031787,0.5900001525878906,-0.07879908650198786,0.7180015563964872,-0.5506763064257143,1.9866794192186887,0.08366262498538646,1.352340487807588,-1.7372337793457078,51.136499101594794,-11.927053468041848,0.6343389314111018,6,-0.6300029754638672,-0.5500030517578125,2.7999982833862305,4.259998321533203,-0.6100006103515554,1,-0.055527172005355396,-1.0909110613081794,38.88000106811523,-1.16215519596674,39.36000061035156,-1.3191432374520984,38.97000122070313,-0.055527172005355396
6989,2012-06-13,38.86000061035156,39.41999816894531,38.63000106811523,39.0,878700.0,-0.005629508966099928,-1.633330366338987,-4.66624284806103,49.203833650009955,52.83244387798626,-0.46263413972175016,-0.5483973032342604,2.782545057802558,4.309529219348832,27.252651213751932,0.7899971008300852,0.01826545446747474,0.4510002136230469,-0.8183792420311633,1.720379669277257,-0.18368951420405466,1.0856899414501484,-1.4133433356425797,17.55724968550583,-39.91319640136057,0.6346897278271034,6,-0.4100017547607422,-0.4100017547607422,2.8474998474121094,4.329999923706055,-1.8100013732910156,2,-0.05609882323560933,2.5757799946825113,39.08000183105469,-1.0909110613081794,38.88000106811523,-1.16215519596674,39.36000061035156,-0.05609882323560933
6990,2012-06-14,39.52000045776367,39.88000106811523,38.84000015258789,38.93999862670898,1310000.0,0.016984041097423352,-1.6666731875268803,-4.142888283378797,55.80356129172896,54.61711595430783,-1.0320727725436214,-1.1358956036157153,1.949668625483966,3.611374859062394,25.292949396180585,1.0400009155273366,0.012744502959634474,1.0280000686645536,-0.3056873686455148,2.361687505974622,0.36115635000952295,1.6948437873195843,-1.9736095289746913,71.19995117187557,16.149768367049163,0.6668437186550327,6,-0.9600009918212891,-1.0700016021728516,2.082500457763672,3.6700000762939453,-2.229999542236328,3,-0.046811798263907356,-1.633330366338987,38.86000061035156,2.5757799946825113,39.08000183105469,-1.0909110613081794,38.88000106811523,-0.046811798263907356
6991,2012-06-15,39.47999954223633,39.7599983215332,39.0,39.650001525878906,2045800.0,-0.0010121689034415793,2.89747151171321,-0.2931059430164916,57.78118690542315,56.24953564222754,-0.7530225566306967,-0.9948992894135102,1.806638640551384,3.6185091341650946,23.05674606125904,0.7599983215332031,0.10885415284911915,0.8914991378784194,-0.43447311350569606,2.217471389262535,0.22851301218636166,1.5544852635704771,-1.8378643055305446,67.99987792968807,13.801257489494077,0.662986125692059,6,-0.7900009155273509,-1.0300006866455078,1.7875003814697266,3.375,-2.770000457763672,4,-0.058257326842164,-1.6666731875268803,39.52000045776367,-1.633330366338987,38.86000061035156,2.5757799946825113,39.08000183105469,-0.058257326842164
6992,2012-06-18,39.61999893188477,39.84000015258789,38.95000076293945,39.2400016784668,1119200.0,0.003546083872130623,1.1707310265261122,-2.235251879277502,54.560522391883815,56.78484698206596,-0.6510917879059122,-1.0052956558410742,1.4717901031751097,3.4400559915188254,20.607709103128588,0.8899993896484375,0.19881014119992102,0.9164985656738338,-0.3435646568020445,2.176561788149712,0.28646695443589465,1.546530176911773,-1.885949159578864,79.19982910156364,28.0365483566695,0.6300316112379382,6,-0.5599994659423899,-1.1700000762939524,1.647500991821282,3.2350006103515554,-4.020000457763679,0,-0.05779901975179447,2.89747151171321,39.47999954223633,-1.6666731875268803,39.52000045776367,-1.633330366338987,38.86000061035156,-0.05779901975179447
6993,2012-06-19,40.27000045776367,40.5,39.61000061035156,39.72000122070313,1107400.0,0.01640589458360142,-1.3116853520666234,1.447376874736437,69.85815962605167,57.98480990623871,-1.0370428236538203,-1.5837025785895662,0.6588445417598763,2.7473258256324513,19.178294852241052,0.8899993896484375,0.4238743847183528,1.4695001602172866,0.04282950966039323,2.89617081077418,0.7561648349388363,2.182835485495737,-2.4477127312816407,87.7005522134437,31.111556213495774,0.7133353252784475,6,-0.7049999237060547,-1.5400009155273438,0.9974994659423828,2.5849990844726562,-4.450000762939453,1,-0.04519492610220077,1.1707310265261122,39.61999893188477,2.89747151171321,39.47999954223633,-1.6666731875268803,39.52000045776367,-0.04519492610220077
6994,2012-06-20,39.900001525878906,40.34000015258789,39.599998474121094,40.31999969482422,1210600.0,-0.009187954499102369,2.2174050055562007,-0.7636340937307196,64.2487155870219,58.41801458036031,-0.6105374428530865,-1.1497902392262773,0.8837083293663852,3.07552359438845,17.992660439765544,0.7400016784667969,0.6202864177308527,1.0215011596679702,-0.46834240632544777,2.511344725661388,0.27657937667126475,1.7664229426646756,-1.9170510629857986,63.8555102847465,5.677336686292122,0.7449217829967075,6,-0.33500099182128906,-1.1700019836425781,1.342498779296875,2.9299983978271484,-3.8400001525878906,2,-0.03583960527541041,-1.3116853520666234,40.27000045776367,1.1707310265261122,39.61999893188477,2.89747151171321,39.47999954223633,-0.03583960527541041
6995,2012-06-21,38.66999816894531,40.18000030517578,38.61000061035156,40.0099983215332,1045100.0,-0.03082715062393726,-1.1506914814398699,3.1904904632152586,59.80704516364856,57.893249820886446,0.6397072631356124,0.06047351816978619,1.9196982753570069,4.2559893603263745,16.86599579007716,1.5699996948242188,0.7334374863778308,-0.1940021514892578,-1.6861490958202694,1.2981447928417538,-0.9400756236547636,0.552071320676248,-0.5360247338257906,3.174475024825816,-57.26884156224772,0.7460734721655052,6,0.8850021362304688,0.060001373291015625,2.307501792907715,3.9450016021728516,-2.6499977111816406,3,-0.04189291462614386,2.2174050055562007,39.900001525878906,-1.3116853520666234,40.27000045776367,1.1707310265261122,39.61999893188477,-0.04189291462614386
6996,2012-06-22,38.72999954223633,38.88999938964844,38.18000030517578,38.7400016784668,1319000.0,0.001551625966695891,3.5806753297893286,0.00746427991903733,58.94908669749742,58.41678321581792,0.5374621343835386,-0.0003326668226009133,1.6317545264350528,4.144060933705077,15.809940253059784,0.7099990844726562,0.6795694123058524,-0.13350067138672017,-1.6258292957519558,1.3588279529785154,-0.8796649835693344,0.6126636407958941,1.7700004577636719,23.706866784834606,-39.05458067979406,0.7461643121826165,6,0.6100006103515625,0.0,2.0299997329711914,3.875,-3.1599998474121094,4,-0.03718044522924968,-1.1506914814398699,38.66999816894531,2.2174050055562007,39.900001525878906,-1.3116853520666234,40.27000045776367,-0.03718044522924968
6997,2012-06-25,37.9900016784668,38.41999816894531,37.810001373291016,38.41999816894531,1110100.0,-0.0191065807517643,1.83721755484781,42.990465293668954,50.75989515968669,57.88577849699468,1.2716663992698116,0.7397904776989463,2.151788519749175,4.835444798923255,14.792123236576938,0.9199981689453125,0.6073421347793229,-0.8494985580444308,-2.383334526093705,0.6843374100048436,-1.616416542069068,-0.08258057401979357,2.463598327636717,6.691464575058107,-53.640132116859874,0.7669179840246368,6,1.164999008178711,0.7399978637695312,2.6099977493286133,4.454998016357422,-2.75,0,-0.033693143917907786,3.5806753297893286,38.72999954223633,-1.1506914814398699,38.66999816894531,2.2174050055562007,39.900001525878906,-0.033693143917907786
6998,2012-06-26,37.41999816894531,37.959999084472656,36.81999969482422,37.86999893188477,2334100.0,-0.015004040124709128,2.6190395456279405,1.0465219435597792,35.53298869857028,56.366795724612494,1.7672842389955434,1.2436020615534602,2.5006632895389984,5.363883894381793,14.641008106493846,1.1700019836425781,0.445898485801564,-1.3370019912719755,-2.991395284928764,0.31739130238481295,-2.1641986381003733,-0.5098053444435777,2.9278578918457043,17.04540897992624,-36.96069502505286,0.8271966468283951,6,1.2400016784667969,1.2400016784667969,2.7925024032592773,4.910001754760742,-2.229999542236328,1,-0.04863708668843891,1.83721755484781,37.9900016784668,3.5806753297893286,38.72999954223633,-1.1506914814398699,38.66999816894531,-0.04863708668843891
6999,2012-06-27,37.41999816894531,37.75,37.18000030517578,37.61000061035156,1040100.0,0.0,1.425524316602818,0.422226931717028,36.52173047706868,54.224370078539124,1.7226989757535591,1.260168682430347,2.255954975851097,5.304333610037496,13.700341316985815,0.5699996948242188,0.40463020790829063,-1.306501960754396,-3.0380221226524284,0.42501820114363653,-2.172262041703412,-0.4407418798053797,2.7161865098876987,17.857094200298818,-33.02544829437616,0.8657600809490168,6,1.2400016784667969,1.2400016784667969,2.7300024032592773,4.910001754760742,-1.3199996948242188,2,-0.04275784479992106,2.6190395456279405,37.41999816894531,1.83721755484781,37.9900016784668,3.5806753297893286,38.72999954223633,-0.04275784479992106
7000,2012-06-28,37.22000122070313,37.41999816894531,36.72000122070313,37.18999862670898,1768600.0,-0.005344654142932503,2.255826332271682,-0.15790636042410305,30.755419129179614,51.22150699228984,1.7457111608333093,1.4535694822847844,2.2077427891673693,5.460416929733604,12.562422804581475,0.6999969482421804,0.32589445039249654,-1.4549989700317312,-3.303509696476887,0.3935117564134245,-2.379254333254309,-0.5307436068091533,2.717212359089352,23.04149409688292,-23.282966813630203,0.924255363222577,6,1.3899993896484304,1.3899993896484304,2.9299993515014577,5.109998703002923,-1.1800003051757884,3,-0.031166034641795792,1.425524316602818,37.41999816894531,2.6190395456279405,37.41999816894531,1.83721755484781,37.9900016784668,-0.031166034641795792
7001,2012-06-29,38.75,38.75,37.91999816894531,38.099998474121094,1614700.0,0.041106897611970616,1.5538457926922309,21.664844246652166,49.016634031116645,50.60551939664904,0.1131736573886073,0.027359761039029706,0.4663745005848341,3.9026197943999392,10.58212089271641,1.529998779296868,0.34921119794270794,0.009999847412110796,-1.74626491052949,1.7662646053537117,-0.8681325315586861,0.8881322263829077,0.9298365910653388,100.0,52.82563149217886,0.8781323789707992,6,-0.1399993896484375,-0.1399993896484375,1.3449993133544922,3.5799999237060547,-3.0800018310546875,4,-0.07045160108996973,2.255826332271682,37.22000122070313,1.425524316602818,37.41999816894531,2.6190395456279405,37.41999816894531,-0.07045160108996973
7002,2012-07-02,38.77999877929688,38.95000076293945,38.060001373291016,38.95000076293945,1206400.0,0.0007741620463710408,9.470458880287222,-0.2615408993274302,47.670784642650716,48.1402555096045,-0.05421060063223848,0.0918553762840375,0.3428562444200409,3.8501437191055814,8.644017079509311,0.8899993896484375,0.26611950816904084,-0.017001342773433237,-1.6952103697262402,1.6612076841793737,-0.8561058562498332,0.8221031707029667,0.663050982139481,92.37659109687138,43.81544492664556,0.8391045134764031,7,-0.2499980926513743,-0.1699981689453196,1.2575016021728445,3.5500011444091726,-2.3600006103515696,0,-0.08277460509324086,1.5538457926922309,38.75,2.255826332271682,37.22000122070313,1.425524316602818,37.41999816894531,-0.08277460509324086
7003,2012-07-03,39.2599983215332,39.27000045776367,38.52999877929688,38.97000122070313,727000.0,0.012377502768065485,3.7741832277117613,-1.705845394367807,52.98505720621853,46.88873791173746,-0.7739328802257077,-0.29538954447972543,-0.19445306089107817,3.3435236876184575,6.885211165679764,0.7400016784667898,0.17602812195921302,0.3944982528686509,-1.2390773189251618,2.0280738246624637,-0.42228953302825545,1.2112860387655573,-2.539997100830071,99.60775924615575,45.17815062154434,0.8167877858969079,7,-0.80999755859375,-0.6499977111816406,-0.1549978256225586,3.0700016021728516,-2.859996795654297,1,-0.10239421331970688,9.470458880287222,38.77999877929688,1.5538457926922309,38.75,2.255826332271682,37.22000122070313,-0.10239421331970688
7004,2012-07-05,39.290000915527344,39.61000061035156,38.91999816894531,39.06999969482422,944300.0,0.000764202630586519,-1.6538337392529123,0.7586324831296801,48.105441439403215,45.58855972015464,-1.0052795824862386,-0.3296943521022939,-0.2922697400968062,3.2874435120966012,6.500647285412104,0.69000244140625,0.09726938922577233,0.41650085449218466,-1.2240807913585101,2.0570825003428794,-0.4037899684331663,1.2367916774175356,-2.5189997100830013,88.927343861372,35.10637474108995,0.8202908229253483,7,-1.125,-0.6800003051757812,-0.4500007629394531,3.039999008178711,-2.6100006103515625,3,-0.10435230830442777,3.7741832277117613,39.2599983215332,9.470458880287222,38.77999877929688,1.5538457926922309,38.75,-0.10435230830442777
7005,2012-07-06,38.27999877929688,39.209999084472656,38.060001373291016,39.02000045776367,875600.0,-0.025706340358758073,1.0535692998320851,-3.3636253294492673,41.47727303514777,43.64724709100468,-0.06304667494927685,0.6597919330375035,0.6483894895947273,4.253733842319811,6.919590234930159,1.2299995422363281,-0.1745144845627351,-0.5590011596679645,-2.2199323999498546,1.1019300806139256,-1.389466779808906,0.271464460472977,-1.3954375976562474,21.301780490447893,-29.456407033323305,0.8304656201409438,7,-0.11499786376953836,0.3300018310546804,0.5500011444091726,4.050001144409173,-1.3499984741211009,4,-0.056948808116336846,-1.6538337392529123,39.290000915527344,3.7741832277117613,39.2599983215332,9.470458880287222,38.77999877929688,-0.056948808116336846
7006,2012-07-09,37.77000045776367,38.40999984741211,37.68000030517578,38.150001525878906,862600.0,-0.01332284059029376,-1.6071348287818203,0.5135137921613353,37.51688556119771,42.17580158006146,0.33129419258852266,1.10101336517684,1.0997421361269204,4.717089966568459,7.2995244438562885,0.7299995422363281,-0.4167547329597525,-0.9894994735717759,-2.696987807226712,0.7179888600831603,-1.843243640399244,-0.1357553067443078,-0.7764216989746018,4.663219603983096,-40.74177226489694,0.8537441668274689,7,0.3950004577636719,0.8400001525878906,1.0374994277954102,4.559999465942383,-0.7400016784667898,0,-0.04580353511435353,1.0535692998320851,38.27999877929688,-1.6538337392529123,39.290000915527344,3.7741832277117613,39.2599983215332,-0.04580353511435353
7007,2012-07-10,37.18000030517578,38.40999984741211,36.9900016784668,38.22000122070313,1172000.0,-0.015620866969479064,1.0,2.7368368217638093,28.979597344556282,41.44764698517101,0.8876593892275366,1.6412724842729745,1.6368939295275808,5.276342870184266,8.171702278867693,1.4199981689453125,-0.571149212795035,-1.494499588012694,-3.3403770065817397,0.35137783055635197,-2.417438297297217,-0.571560878728171,2.4300003051757812,7.251858937679179,-31.44796971112354,0.9229387092845216,7,0.9850006103515625,1.4300003051757812,1.4124994277954102,5.039999008178711,0.220001220703125,1,-0.0406132900440096,-1.6071348287818203,37.77000045776367,1.0535692998320851,38.27999877929688,-1.6538337392529123,39.290000915527344,-0.0406132900440096
7008,2012-07-11,36.90999984741211,37.36999893188477,36.61999893188477,37.09000015258789,1854100.0,-0.007261981052917976,1.0270328786613077,0.17307706415288002,29.379309619082917,40.65404466761704,1.204360052983283,1.8344178662525437,1.8465952375937462,5.4785861479701055,9.01098412739172,0.75,-0.7414066924236096,-1.6559999465942354,-3.650628761571319,0.3386288683828482,-2.6533143540827737,-0.6586855391056972,2.6476007843017584,9.699021830517601,-24.752235010274738,0.9973144074885408,7,1.2049999237060547,1.6499996185302734,1.682499885559082,5.309999465942383,1.4000015258789062,2,-0.013275580614806048,1.0,37.18000030517578,-1.6071348287818203,37.77000045776367,1.0535692998320851,38.27999877929688,-0.013275580614806048
7009,2012-07-12,36.68000030517578,36.95000076293945,36.16999816894531,36.40999984741211,1455100.0,-0.006231361235089605,-1.0799963379092514,-1.5,34.08001708984372,41.02344444102417,1.4732835450120731,1.9950084396475631,1.992392300866804,5.644551373122837,10.173055312886103,0.7800025939941406,-0.8104508431763406,-1.7769994735717773,-3.935508805476985,0.38150985833343043,-2.8562541395243812,-0.6977448076191735,2.7600962585449196,16.776381007832676,-20.73761671779868,1.0792546659526023,7,1.2099990844726562,1.654998779296875,1.9124994277954102,5.539999008178711,1.6100006103515625,3,-0.00763355444294711,1.0270328786613077,36.90999984741211,1.0,37.18000030517578,-1.6071348287818203,37.77000045776367,-0.00763355444294711
7010,2012-07-13,37.66999816894531,37.79999923706055,36.63999938964844,36.63999938964844,955700.0,0.026990126922922464,-1.2524295576427364,3.8148038259935855,42.61837122973042,40.31252635198125,0.6189161902678393,0.9057447194411381,0.9240911080193754,4.600256380264966,10.615805310458395,1.1599998474121094,-0.7000845336461481,-0.6945014953613295,-2.8195054068098315,1.4305024160871724,-1.7570034510855805,0.36800046036292144,1.5738924910888628,66.96423553694379,26.55931615406518,1.062501955724251,7,0.220001220703125,0.6650009155273438,0.9225015640258789,4.55000114440918,0.8200035095214844,4,-0.026280804669262636,-1.0799963379092514,36.68000030517578,1.0270328786613077,36.90999984741211,1.0,37.18000030517578,-0.026280804669262636
7011,2012-07-16,37.18000030517578,37.61999893188477,36.599998474121094,37.58000183105469,1331500.0,-0.013007642356974713,3.2500397367834495,-0.38835145625314804,44.15583128790959,39.921975979232236,0.9641834457004848,1.2802358886924878,1.3520111703267546,5.039741734291134,11.093559656713536,1.0699996948242188,-0.6045507435369117,-1.0694993972778306,-3.189255919643699,1.050257125088038,-2.1293776584607684,-0.00962113609489279,1.8794568053930618,45.08934729556899,0.40255687204386703,1.059878261182935,7,0.7099990844726562,1.154998779296875,1.5674991607666016,5.039999008178711,1.3199996948242188,0,-0.006724045130392264,-1.2524295576427364,37.66999816894531,-1.0799963379092514,36.68000030517578,1.0270328786613077,36.90999984741211,-0.006724045130392264
7012,2012-07-17,37.33000183105469,37.5,36.43000030517578,37.2400016784668,1462100.0,0.004034468118549794,3.976783385527098,-0.2249995231646608,49.30878330391736,39.51350110119877,0.6558380161769506,1.0012096011441116,1.1568362496832876,4.83559535006809,11.562211064425716,1.0699996948242188,-0.44550369250865884,-0.8049980163574233,-2.859441237310989,1.2494452045961424,-1.8322196268342026,0.222223594119356,1.5560877430167466,71.16582220714027,22.033196136521426,1.0272216104767822,7,0.55999755859375,1.0049972534179688,1.367497444152832,4.889997482299805,0.6699981689453125,1,-0.00803651318088694,3.2500397367834495,37.18000030517578,-1.2524295576427364,37.66999816894531,-1.0799963379092514,36.68000030517578,-0.00803651318088694
7013,2012-07-18,38.45000076293945,38.75,37.13999938964844,37.13999938964844,1531700.0,0.030002648726179304,-1.4580136222405353,14.55554613656593,56.74969514893081,40.47397373559073,-0.6606126154002894,-0.2762960662408034,-0.009792836898675716,3.675238539368337,10.969303527219747,1.6100006103515625,-0.49595131506404044,0.40600090026855185,-1.3959792111762752,2.207981011713379,-0.49498915545385813,1.3069909559909618,-2.2800025939941406,88.37213084698048,33.82584111532281,0.9009900557224122,7,-0.7600021362304688,-0.11500167846679688,0.03999805450439453,3.769998550415039,-0.9300003051757812,2,-0.02730817207349978,3.976783385527098,37.33000183105469,3.2500397367834495,37.18000030517578,-1.2524295576427364,37.66999816894531,-0.02730817207349978
7014,2012-07-19,38.47000122070313,38.65999984741211,38.2400016784668,38.47000122070313,1115700.0,0.0005201679419200023,1.2105326560524448,0.0,58.389265181477256,42.35308397407179,-0.9042543088634929,-0.43102018279567034,-0.05748742650028049,3.6179398699325347,10.357193726728989,0.4199981689453125,-0.5435152496970019,0.49750137329102273,-1.095798312351576,2.0908010589336214,-0.2991484695302731,1.2941512161123185,-2.2484030151367236,87.93108551171241,28.18518175756553,0.796649842821298,7,-1.0100021362304759,-0.13500213623047586,0.01999759674071555,3.74999809265136,-0.7600021362304759,3,-0.0041590809029142806,-1.4580136222405353,38.45000076293945,3.976783385527098,37.33000183105469,3.2500397367834495,37.18000030517578,-0.0041590809029142806
7015,2012-07-20,37.04999923706055,38.45000076293945,36.97999954223633,38.45000076293945,1327500.0,-0.03691192977863467,1.0999994550438417,-100.0,38.41961357221448,42.453387086406984,0.3608735294732668,0.9079434503046926,1.3403154545494758,5.0020670615800285,11.249806317292045,1.490001678466804,-0.7168229718386527,-0.8415006637573228,-2.450138669542497,0.7671373420278513,-1.6458196666499063,-0.037181660864739285,-0.7778329956054648,26.724095406906578,-26.77617905546044,0.8043190028925866,7,0.4099998474121094,1.2849998474121094,1.3999996185302734,5.170000076293945,-0.02000045776366477,4,0.03346833209179789,1.2105326560524448,38.47000122070313,-1.4580136222405353,38.45000076293945,3.976783385527098,37.33000183105469,0.03346833209179789
7016,2012-07-23,37.290000915527344,37.36999893188477,35.970001220703125,36.349998474121094,1550200.0,0.006477778229661224,1.5454539149251771,-0.6714295834900083,40.13246846686617,43.69259498888586,0.05098520073656232,0.5844967383882818,1.074320655819399,4.708380740831075,12.057971356906403,1.3999977111816477,-0.8659747240354321,-0.5294990539550781,-2.10875215445067,1.0497540465405137,-1.319125604202874,0.2601274962927178,1.4599990844726562,47.482024260387504,-1.0551905761233655,0.7896265502477963,7,0.06999969482421875,0.9449996948242188,1.2149982452392578,4.929998397827148,-0.420001983642571,0,0.032180228840910985,1.0999994550438417,37.04999923706055,1.2105326560524448,38.47000122070313,-1.4580136222405353,38.45000076293945,0.032180228840910985
7017,2012-07-24,36.709999084472656,37.13000106811523,36.43999862670898,37.099998474121094,2663800.0,-0.015553816487389183,2.0666463218216387,-0.4148918901370041,33.33334995509634,44.13193280399846,0.6228002542548623,1.1211701475406812,1.6236327425673807,5.221359609976801,12.546234222906346,0.8500022888183665,-0.9070868440358026,-1.0455007553100586,-2.6977204894736033,0.6067189788534861,-1.8716106223918345,-0.21939088822828268,1.984400939941409,26.61863988144245,-14.81992009270419,0.8261098670817735,7,0.6500015258789062,1.5250015258789062,1.859999656677246,5.510000228881836,0.09000015258789062,1,0.048760581862407726,1.5454539149251771,37.290000915527344,1.0999994550438417,37.04999923706055,1.2105326560524448,38.47000122070313,0.048760581862407726
7018,2012-07-25,35.599998474121094,36.849998474121094,35.529998779296875,36.84000015258789,2435400.0,-0.03023701002545276,1.0952404019364155,3.1794964591728943,28.86597352522466,43.552594630151894,1.7069381096893537,2.2006587856229487,2.6968272555902644,6.256403883419694,12.397079781393657,1.3199996948242188,-0.9046293445670059,-2.0645013809204116,-3.9748442853327646,-0.15415847650805858,-3.0196728331265845,-1.1093299287142386,3.039913574218751,2.236411212037377,-31.823880114235276,0.9551714522061753,7,1.5400009155273438,2.4150009155273438,3.155000686645508,6.620000839233398,0.5900001525878835,2,0.06741577608840488,2.0666463218216387,36.709999084472656,1.5454539149251771,37.290000915527344,1.0999994550438417,37.04999923706055,0.06741577608840488
7019,2012-07-26,35.81999969482422,36.959999084472656,35.4900016784668,36.38999938964844,1736000.0,0.006179809835190175,-1.3902479871974593,0.4596765510261214,34.508826649447684,42.65153412123159,1.511016322745533,1.9548709422339385,2.460193237135499,5.963561341145365,12.198871849438087,1.4699974060058594,-0.7785092343824829,-1.764500236511232,-3.8444343230053875,0.3154338499829237,-2.804467279758306,-0.7245331932641577,2.6955158227539044,11.148585081951579,-23.512445975860864,1.0399670432470762,7,1.3000011444091797,2.095001220703125,3.327500343322754,6.399999618530273,0.7900009155273438,3,0.04745954152492904,1.0952404019364155,35.599998474121094,2.0666463218216387,36.709999084472656,1.5454539149251771,37.290000915527344,0.04745954152492904
7020,2012-07-27,36.060001373291016,36.38000106811523,35.97999954223633,35.97999954223633,3275500.0,0.006700214419641082,-8.999809269502016,-0.14035416471470064,38.85268714632016,42.06229588327721,1.1383268311040098,1.71124558197819,2.207938865691176,5.662711161560523,11.617937214229816,0.5600013732910085,-0.6289665703067016,-1.466498565673831,-3.65128106145486,0.7182839301071979,-2.558889813564349,-0.37410731778331296,2.273983313940427,30.31917699815341,-7.800270183826193,1.0923912478905144,7,1.0599994659423828,1.7749996185302734,3.087498664855957,6.159997940063477,0.4099998474121165,4,0.045757006332333816,-1.3902479871974593,35.81999969482422,1.0952404019364155,35.599998474121094,2.0666463218216387,36.709999084472656,0.045757006332333816
7021,2012-07-30,36.02000045776367,36.36999893188477,35.880001068115234,36.0,2211000.0,-0.0011092876872981217,-2.769238669542435,0.25,41.85394116263508,41.2339800898014,1.1135826813899428,1.619255215624861,2.2449634499339055,5.641651866253532,12.526914985768354,0.48999786376953836,-0.5198735841848787,-1.369999504089357,-3.573967100725902,0.8339680925471882,-2.4719833024076294,-0.26801570577108436,2.143345248941891,32.31701076489375,-9.3059934546026,1.101983798318271,7,1.1000003814697266,1.5300006866455078,3.122499465942383,6.19999885559082,0.20999908447265625,0,0.028039930835578764,-8.999809269502016,36.060001373291016,-1.3902479871974593,35.81999969482422,1.0952404019364155,35.599998474121094,0.028039930835578764
7022,2012-07-31,35.56999969482422,36.09000015258789,35.54999923706055,35.88999938964844,2042200.0,-0.012493080433663928,-2.0,-15.999618539004388,40.82192539608803,39.46422789504109,1.4389985216380694,1.9146031786031301,2.6941121749990913,6.021607607269232,13.760602608231729,0.5400009155273438,-0.5552725933647622,-1.6595003128051786,-3.9044055198877885,0.5854048942774313,-2.7819529163464836,-0.5370477092638737,2.4329453701870207,5.442051532239439,-38.55771132497688,1.1224526035413047,7,1.5050010681152344,1.980001449584961,3.4650001525878906,6.649999618530273,1.5400009155273438,1,0.03654763138077044,-2.769238669542435,36.02000045776367,-8.999809269502016,36.060001373291016,-1.3902479871974593,35.81999969482422,0.03654763138077044
7023,2012-08-01,35.2400016784668,35.88999938964844,35.060001373291016,35.88999938964844,2139300.0,-0.00927742533563869,1.5538490430944933,2.0312447845886084,40.27028657119279,37.45100804945393,1.4145257661306658,2.0321823487340893,2.986845611347647,6.2709469940783436,15.485507814012667,0.8299980163574219,-0.5851791004971361,-1.7884984970092788,-3.987314381462916,0.4103173874443584,-2.8879064392360974,-0.6890905547824602,2.6121667833517748,9.473711684833349,-36.401139809237876,1.0994079422268188,8,1.5149993896484375,2.094999313354492,3.702498435974121,6.979997634887695,2.5399971008300852,2,0.0442678060241688,-2.0,35.56999969482422,-2.769238669542435,36.02000045776367,-8.999809269502016,36.060001373291016,0.0442678060241688
7024,2012-08-02,35.189998626708984,35.2599983215332,34.830001831054695,35.049999237060554,1757500.0,-0.0014189287564184694,2.0714168937329194,-0.21538443480658323,30.80498838763171,36.60493858450029,1.062013327742271,1.8543477369682364,2.9979124032510853,6.243652631704407,17.029609477496283,0.4299964904785085,-0.6809366902565515,-1.6335014343261705,-3.7053914971658983,0.4383886285135574,-2.6694464657460344,-0.5975564029063065,2.438796468027384,23.225611151718955,-19.156156839701712,1.0359450314198635,8,0.9100017547607493,2.0300025939941406,3.470001220703125,6.650001525878906,3.1500015258789062,3,0.02841716507601677,1.5538490430944933,35.2400016784668,-2.0,35.56999969482422,-2.769238669542435,36.02000045776367,0.02841716507601677
7025,2012-08-03,36.099998474121094,36.38999938964844,35.58000183105469,35.9900016784668,1491400.0,0.025859615883060183,1.3478236832357542,0.7856948228883233,42.15116375778049,36.82923806126855,0.003446779436792724,0.8144089721224859,2.0387603157381093,5.246172427766965,18.022816313199385,1.2000007629394531,-0.9253242013582934,-0.6145015716552749,-2.59093674735535,1.3619336040448005,-1.6027191595053125,0.3737160161947628,1.2489172942471072,81.41016862944551,37.744520306459776,0.9882175878500378,8,-0.11999702453613281,1.1200027465820312,2.5600013732910156,5.740001678466797,2.710002899169922,4,0.014127483595216095,2.0714168937329194,35.189998626708984,1.5538490430944933,35.2400016784668,-2.0,35.56999969482422,0.014127483595216095
7026,2012-08-06,36.040000915527344,36.59000015258789,35.9900016784668,36.27999877929688,1104200.0,-0.00166198230276271,-2.5294408042366037,-2.181862320097169,40.50074158969867,37.6256149095577,-0.14808796597107943,0.7780446932972254,2.05498730366115,5.230226396807481,18.665600991249825,0.5999984741210938,-1.2115242814301865,-0.5879991531372042,-2.520879689864479,1.3448813835900708,-1.5544394215008381,0.37844111522642976,1.0570234591095087,68.75001354652296,27.383046175227093,0.9664402683636373,8,-0.14500045776367188,1.1800003051757812,2.5699996948242188,5.75,2.9599990844726562,0,0.01193119573397472,1.3478236832357542,36.099998474121094,2.0714168937329194,35.189998626708984,1.5538490430944933,35.2400016784668,0.01193119573397472
7027,2012-08-07,35.66999816894531,36.459999084472656,35.15999984741211,36.040000915527344,3467900.0,-0.01026644664769194,1.1487606953473268,1.5416918332962,26.986780585251736,37.416815694005145,0.06579563660474719,1.0847365743556807,2.3847218144361193,5.515295478025401,18.994892725391438,1.2999992370605469,-1.2354076558775304,-0.8825017929077177,-2.842372202703473,1.0773686168880374,-1.8624369978055952,0.09743341199015987,1.2003239513333241,47.727110168995374,11.797632515171706,0.9799352048978772,8,0.22500228881835938,1.5500030517578125,2.94000244140625,6.115001678466797,3.44000244140625,1,0.01569950664529496,-2.5294408042366037,36.040000915527344,1.3478236832357542,36.099998474121094,2.0714168937329194,35.189998626708984,0.01569950664529496
7028,2012-08-08,36.41999816894531,36.63999938964844,35.29999923706055,35.400001525878906,2358400.0,0.021026073409024182,-1.1967193636340896,-2.7567272202404274,34.85967911521715,37.455799301312865,-0.6209552018428184,0.3121486821845778,1.5829956968971644,4.663742121227735,18.992811542997693,1.3400001525878906,-1.2813939216066004,-0.108001708984375,-2.0612948842127636,1.8452914662440136,-1.0846482965985658,0.8686448786298158,0.24629192241093278,87.84522003034897,56.07728592396205,0.9766465876141934,8,-0.68499755859375,0.8000030517578125,2.1500024795532227,5.295001983642578,2.740001678466797,2,0.018945702254169916,1.1487606953473268,35.66999816894531,-2.5294408042366037,36.040000915527344,1.3478236832357542,36.099998474121094,0.018945702254169916
7029,2012-08-09,36.400001525878906,36.5,35.81999969482422,36.2400016784668,2696000.0,-0.000549056674128523,2.777813099363152,0.1568631117560381,43.94788717886789,38.02193263826261,-0.5699717924576362,0.3268507822553204,1.5834948466519023,4.576407711418874,18.664245996267912,0.6800003051757812,-1.2250232082539014,-0.1139984130859375,-2.0667180856018064,1.8387212594299314,-1.090358249343872,0.8623614231719969,-1.5699996948242116,83.78392310805133,49.25560608207701,0.9763598362579343,8,-0.6650009155273438,0.8199996948242188,2.1299991607666016,3.4499988555908203,2.079998016357422,3,0.03791201086727569,-1.1967193636340896,36.41999816894531,1.1487606953473268,35.66999816894531,-2.5294408042366037,36.040000915527344,0.03791201086727569
7030,2012-08-10,36.68000030517578,36.79999923706055,35.939998626708984,36.15999984741211,1646200.0,0.007692273834049468,1.2631644991442008,3.250005960470162,44.362290227048376,38.30063808986409,-0.8412403500609642,-0.032800695407573244,1.2797578062520643,4.202549763924324,19.110731415986194,0.8600006103515625,-1.0031799860157875,0.21550025939941264,-1.6626013292797026,2.093601848078528,-0.723550534940145,1.1545510537389703,-1.8165985107421818,92.68298923510639,57.32323244113935,0.9390507943395575,8,-0.8649997711181641,0.3400001525878906,1.7075004577636719,2.520000457763672,1.5200004577636719,4,0.045256265910605054,2.777813099363152,36.400001525878906,-1.1967193636340896,36.41999816894531,1.1487606953473268,35.66999816894531,0.045256265910605054
7031,2012-08-13,36.93000030517578,36.95000076293945,36.38000106811523,36.5099983215332,1439300.0,0.006815703323882483,1.478243923474369,0.8076954113633863,52.16536556501053,39.56102033085548,-1.0600584997802187,-0.31883733784850676,1.0342254477545936,3.832206997303956,19.488718510440396,0.5699996948242259,-0.8572313686903783,0.4780002593994155,-1.3833029831218369,2.339303501920668,-0.45265136186120714,1.408651880660038,-1.989134613037102,98.8826565623415,59.838816818957355,0.9306516212606247,8,-1.039999008178711,-0.1399993896484375,1.4575004577636719,2.25,1.3299980163574219,0,0.05090715008339042,1.2631644991442008,36.68000030517578,2.777813099363152,36.400001525878906,-1.1967193636340896,36.41999816894531,0.05090715008339042
7032,2012-08-14,37.02999877929688,37.13999938964844,36.900001525878906,37.0099983215332,1413700.0,0.0027077842755145465,-1.0000317899321285,0.047619912625696974,67.56757263390344,42.5940521156011,-1.0406077044775444,-0.46637496277829626,0.9338235584949715,3.620646119458563,19.67061836568462,0.23999786376953125,-0.7661451175229033,0.5929988861084041,-1.2431774425640896,2.429175214780898,-0.3250892782278427,1.511087050444651,-1.9685849829101585,94.02170645492373,48.243225686663074,0.9180881643362468,8,-1.0449981689453196,-0.23999786376953836,1.357501983642571,2.105001449584954,0.5,1,0.053200142739527445,1.478243923474369,36.93000030517578,1.2631644991442008,36.68000030517578,2.777813099363152,36.400001525878906,0.053200142739527445
7033,2012-08-15,37.400001525878906,37.43000030517578,36.91999816894531,36.91999816894531,957900.0,0.009991972961902684,-1.1249940395772073,23.99961853899586,68.72039542670359,46.80687511994243,-1.1979724541082746,-0.9687422508270203,0.559649063195522,3.1421756599051065,20.98152145685131,0.5100021362304688,-0.6914144721166906,1.0155015945434585,-0.628300570236739,2.659303759323656,0.19360051215335972,1.8374026769335572,-2.1723008820312444,98.13672248917194,45.99587968536629,0.8219010823900985,8,-1.105001449584961,-0.6100006103515625,0.9874992370605469,1.5249996185302734,-0.6200027465820241,2,0.045721898788945836,-1.0000317899321285,37.02999877929688,1.478243923474369,36.93000030517578,1.2631644991442008,36.68000030517578,0.045721898788945836
7034,2012-08-16,38.310001373291016,38.45000076293945,37.36999893188477,37.52000045776367,1556000.0,0.024331545729548543,1.0186955870713679,1.6458237304299452,73.00613784086548,50.23520557361854,-1.8091041562377228,-1.993554037601804,-0.3840093438956842,2.1176794922489393,22.2368154606002,1.0800018310546804,-0.5393458480401421,1.9335014343261747,0.33140632098526623,3.535596547667083,1.1324538776557205,2.734548990996629,-2.862070763310541,94.42233982084616,37.88862292094439,0.8010475566704532,8,-1.5050010681152344,-1.5200004577636719,0.027498245239257812,0.5649986267089844,-1.4500007629394531,3,0.022187377803481345,-1.1249940395772073,37.400001525878906,-1.0000317899321285,37.02999877929688,1.478243923474369,36.93000030517578,0.022187377803481345
7035,2012-08-17,38.290000915527344,38.45000076293945,37.900001525878906,38.45000076293945,1477700.0,-0.0005220688344222957,5.874997019764919,-0.20253121770790075,73.30596463688696,53.88023035663946,-1.6156897036760753,-1.9772681706580286,-0.39343575700807776,2.0270144215438606,22.50983937209758,0.5499992370605469,-0.33927133667674525,1.8515008926391587,0.055430852535700126,3.6475709327426173,0.9534658725874294,2.749535912690888,-2.481821887191792,92.27053763282338,31.323858789352926,0.8980350200517291,8,-1.4850006103515625,-1.5,-0.17750167846679688,0.3599987030029297,-2.240001678466797,4,0.004962095120554899,1.0186955870713679,38.310001373291016,-1.1249940395772073,37.400001525878906,-1.0000317899321285,37.02999877929688,0.004962095120554899
7036,2012-08-20,38.4900016784668,38.56999969482422,38.09000015258789,38.13999938964844,1622900.0,0.0052233157001140285,-1.1333276819395584,-2.187516391292945,81.60176037585511,59.94856144448428,-1.5998516676089949,-2.195313229904883,-0.6337188523674087,1.7200601243199145,22.14029912126567,0.4799995422363281,-0.0432407523365157,1.9915016174316378,0.00552572163945797,3.9774775132238176,0.9985136695355479,2.9844895653277277,-2.364804041978779,95.20969436703368,26.116712331863866,0.9929879478960913,8,-1.555002212524414,-1.7000007629394531,-0.37750244140625,0.15999794006347656,-2.470001220703125,0,-0.007534447983398862,5.874997019764919,38.290000915527344,1.0186955870713679,38.310001373291016,-1.1249940395772073,37.400001525878906,-0.007534447983398862
7037,2012-08-21,38.5,38.900001525878906,38.38999938964844,38.43999862670898,1121900.0,0.00025976412307615604,-5.37503278258589,0.17143137404498984,87.90696395287873,65.84270420422445,-1.3032484018386299,-2.175892463157581,-0.6692396720126368,1.6030385847911361,21.865488978577,0.5100021362304688,0.11890609651533168,1.9119998931884794,-0.2661471335803114,4.09014691995727,0.8229263798040805,3.0010734065728784,-2.0325300753449156,79.79793698439059,3.032836539189347,1.0890735133843956,8,-1.1399993896484375,-1.6349983215332031,-0.3875007629394531,0.14999961853027344,-1.6899986267089844,1,-0.006233809830306414,-1.1333276819395584,38.4900016784668,5.874997019764919,38.290000915527344,1.0186955870713679,38.310001373291016,-0.006233809830306414
7038,2012-08-22,38.0,38.52000045776367,37.95000076293945,38.400001525878906,1136000.0,-0.012987012987012991,-1.279998779296875,-6.666539513000672,79.57898557882656,69.80171513755319,-0.6208439706733415,-1.5672237296753835,-0.20754604124706333,1.9885086390405178,20.82375186952777,0.5699996948242188,0.3023150037936304,1.2919998168945312,-0.9211254959657111,3.5051251297547736,0.18543716046441006,2.3985624733246524,-1.1433250191491027,41.17647058823502,-40.611125337395634,1.1065626564301214,8,-0.5799999237060547,-1.1349983215332031,0.11249923706054688,0.5499992370605469,-1.6500015258789062,2,-0.012368453176397787,-5.37503278258589,38.5,-1.1333276819395584,38.4900016784668,5.874997019764919,38.290000915527344,-0.012368453176397787
7039,2012-08-23,37.52000045776367,38.04999923706055,37.22000122070313,38.04999923706055,939100.0,-0.012631566900956015,2.132075200092102,1.3249918937992333,66.43522381786217,72.25426331431028,0.038816926649289485,-1.0048536282728335,0.2348720827799582,2.3489065745272057,19.90434703745775,0.8299980163574148,0.6140864512705946,0.7270002365112305,-1.4730685082839017,2.9270689813063626,-0.3730341358863356,1.8270346089087965,-0.33639322970829255,17.85709420029847,-61.335368485981554,1.1000343723975647,8,0.12000083923339844,-0.654998779296875,0.49249839782714844,0.8149986267089844,-1.3800010681152344,3,-0.0197228589935603,-1.279998779296875,38.0,-5.37503278258589,38.5,-1.1333276819395584,38.4900016784668,-0.0197228589935603
7040,2012-08-24,37.709999084472656,37.93999862670898,37.27999877929688,37.52999877929688,850100.0,0.005063929221506003,1.0625014901175418,-0.33962399953934286,68.76403723832874,74.0985601669012,0.011497649666495136,-1.1224490519559822,-0.012552031934184527,2.0446257876821505,18.935256425817755,0.6599998474120952,0.8493605863023816,0.8344989776611342,-1.3735681347035325,3.042566090025801,-0.26953457852119556,1.938532533843464,1.19000244140625,29.16653421192426,-49.225743559045,1.1040335561823322,8,0.19000244140625,-0.8449974060058594,0.1875,0.625,-2.540000915527351,4,-0.022540400285267714,2.132075200092102,37.52000045776367,-1.279998779296875,38.0,-5.37503278258589,38.5,-0.022540400285267714
7041,2012-08-27,37.02999877929688,37.75,36.97999954223633,37.7400016784668,780200.0,-0.018032360691723537,1.109591618111985,-3.9444538634341857,64.28573718308334,73.73391178347674,0.7902809410945437,-0.38251425069793044,0.6022266794743558,2.6021958127295974,17.952660696834112,0.7700004577636719,0.9978022534235222,0.10399875640869993,-2.0675831133064833,2.275580626123883,-0.9817921784488917,1.1897896912662915,1.8376026916503818,2.604124239793582,-76.37612564651837,1.0857909348575914,8,0.8800010681152273,-0.16499710083008523,0.8675003051757741,1.3050003051757741,-1.8699989318847727,0,-0.02646501686584568,1.0625014901175418,37.709999084472656,2.132075200092102,37.52000045776367,-1.279998779296875,38.0,-0.02646501686584568
7042,2012-08-28,36.86999893188477,37.11999893188477,36.849998474121094,36.86000061035156,1190100.0,-0.004320816977762432,-16.99847425302018,-0.014082085502607892,55.39569990641639,72.25339005900038,1.033926435936138,-0.12661996590188807,0.6892877036599501,2.632801919886738,16.740621718318405,0.270000457763679,1.1302160406781923,-0.12100105285643536,-2.1974249251008544,1.9554228193879837,-1.1592129889786449,0.9172108832657742,1.9220984619140538,1.197630778860175,-73.49446243163912,1.03821193612221,8,1.0050010681152273,-0.004997253417975855,0.9275016784667898,1.3650016784667898,-1.4399986267089915,1,-0.023053932702613467,1.109591618111985,37.02999877929688,1.0625014901175418,37.709999084472656,2.132075200092102,37.52000045776367,-0.023053932702613467
7043,2012-08-29,36.79999923706055,37.06999969482422,36.709999084472656,36.84000015258789,700600.0,-0.0018985542948766199,-2.272714662227771,-4.000763067528633,54.73931228740056,70.22374277528206,1.1285437533362455,0.06982304312509768,0.663076634252711,2.5857383067687607,15.196954761404195,0.3600006103515625,1.1988803251084477,-0.269000625610353,-2.1790076831737295,1.6410064319530235,-1.2240041543920412,0.6860029031713353,1.8755722215576185,6.716428532793582,-64.06511235199373,0.9550035287816894,8,1.0050010681152344,0.06500244140625,0.9975013732910156,1.4350013732910156,-1.25,2,0.0002717971858106072,-16.99847425302018,36.86999893188477,1.109591618111985,37.02999877929688,1.0625014901175418,37.709999084472656,0.0002717971858106072
7044,2012-08-30,36.18999862670898,36.68000030517578,36.060001373291016,36.56999969482422,1206100.0,-0.01657610388581887,1.0666552226185253,9.499809269502371,44.61536526780431,67.03589840093954,1.5714519700029612,0.799577134274962,1.1797225588181917,3.086554036763495,13.644500239808568,0.7399978637695312,1.1736423116178472,-0.9290012359619197,-2.677420105912745,0.8194176339889054,-1.8032106709373323,-0.054791800986507155,2.328327041977545,6.914757624332582,-58.57256818826211,0.8742094349754117,8,1.2900028228759837,0.6750030517578196,1.3875007629394602,1.8250007629394602,-0.9699974060058523,3,0.004421106755556403,-2.272714662227771,36.79999923706055,-16.99847425302018,36.86999893188477,1.109591618111985,37.02999877929688,0.004421106755556403
7045,2012-08-31,36.61000061035156,36.72000122070313,36.18999862670898,36.52999877929688,1232100.0,0.011605471113022237,2.5333146838918963,-0.21053054258894488,46.61017360100865,63.14794431484548,0.992447090580221,0.4424256733373966,0.7089743289175914,2.543053198900651,13.332028337125823,0.5300025939941548,1.1204833180900593,-0.5344993591308622,-2.2345496300809486,1.1655509118192242,-1.3845244946059054,0.315525776344181,1.6624926287954054,32.54435999936798,-27.532341979261055,0.8500251354750421,8,0.8700008392333984,0.2550010681152344,0.9075002670288086,1.385000228881836,-1.8100013732910085,4,-0.012838055527653602,1.0666552226185253,36.18999862670898,-2.272714662227771,36.79999923706055,-16.99847425302018,36.86999893188477,-0.012838055527653602
7046,2012-09-04,36.47000122070313,36.810001373291016,36.20000076293945,36.5,1625800.0,-0.003824075042731523,-1.1403541647147006,-0.37497615868771866,44.11767534376337,58.28246780272156,0.9116454865745993,0.6495964977434241,0.7936200699629055,2.5423170564796393,13.173322273102736,0.6100006103515625,0.9460262198462885,-0.6959987640380803,-2.3474158446176716,0.9554183165415111,-1.521707304327876,0.12970977625171543,1.5812428318582405,38.679319974665006,-16.397036511811784,0.8257085402897963,9,0.8199996948242116,0.39500045776366477,1.0074996948242116,1.5249996185302663,-2.1100006103515767,1,-0.035645818707015775,2.5333146838918963,36.61000061035156,1.0666552226185253,36.18999862670898,-2.272714662227771,36.79999923706055,-0.035645818707015775
7047,2012-09-05,36.22999954223633,36.56999969482422,35.900001525878906,36.290000915527344,1466900.0,-0.006580797105390834,1.1612881393474395,2.0001271617502194,37.36499229233596,53.59202410422261,0.8893049732809715,0.9841616619235651,0.9981939797765023,2.649297145627628,12.51083512411116,0.6699981689453125,0.750861243023067,-0.9640005111694308,-2.525139946274649,0.5971389239357876,-1.74457022872204,-0.18343079361682157,1.6221202423980117,28.205002803969897,-20.53948269779098,0.780569717552611,9,0.7450008392333984,0.6350021362304688,1.105001449584961,1.7650012969970703,-1.8199996948242188,2,-0.029533527693723305,-1.1403541647147006,36.47000122070313,2.5333146838918963,36.61000061035156,1.0666552226185253,36.18999862670898,-0.029533527693723305
7048,2012-09-06,37.11000061035156,37.310001373291016,36.47000122070313,36.61999893188477,1104900.0,0.024289292830085296,-1.126590469016356,-8.166507724585042,36.956519936344385,50.31661256183175,-0.14552221678469834,0.16707009081665802,0.11063611662710571,1.6449910280586622,11.65471129359353,1.0800018310546875,0.5044553986894513,-0.11849956512450888,-1.6375480495779229,1.4005489193289051,-0.8780238073512194,0.6410246771022017,0.5078649832321247,85.81554719268011,41.07895494367835,0.7595242422267076,9,-0.1900005340576172,-0.24499893188476562,0.2025003433227539,0.8850002288818359,-2.3300018310546875,3,-0.0452708239704841,1.1612881393474395,36.22999954223633,-1.1403541647147006,36.47000122070313,2.5333146838918963,36.61000061035156,-0.0452708239704841
7049,2012-09-07,37.77999877929688,37.959999084472656,37.20000076293945,37.27999877929688,1327700.0,0.01805438312923191,-1.3030390604228064,1.0204046679278627,45.142836797805145,47.6920347351069,-0.8658103255596146,-0.4155465115793078,-0.5592892148356015,0.8439012267310275,10.494397914877363,0.8499984741210938,0.23399119464390594,0.48249874114991087,-1.0030942110151102,1.968091693314932,-0.26029773493259967,1.2252952172324214,-1.8799972534179759,91.26211075227435,50.367942289258586,0.7427964760825098,9,-0.8499984741211009,-0.9149971008300852,-0.7349977493286204,1.9073486257070726e-06,-2.779998779296882,4,-0.059025929441224756,-1.126590469016356,37.11000061035156,1.1612881393474395,36.22999954223633,-1.1403541647147006,36.47000122070313,-0.059025929441224756
7050,2012-09-10,38.34000015258789,38.47999954223633,37.90999984741211,38.060001373291016,1101200.0,0.014822694319351903,1.0357220708446866,0.55999755859375,48.66308815009642,45.956184842552794,-1.4830015101210279,-0.8904628741805283,-1.1062614981709373,0.1566497743727382,9.815995355465258,0.700000762939446,0.027220950440856484,0.9595001220703097,-0.5657888815339334,2.4847891256745527,0.19685562026818815,1.7221446238724312,-2.3987986755371082,94.5736628958306,58.04878334151117,0.7626445018021228,9,-1.1499996185302734,-1.3099994659423828,-1.6799993515014648,-0.6749992370605469,-3.0900001525878906,0,-0.08137712361678673,-1.3030390604228064,37.77999877929688,-1.126590469016356,37.11000061035156,1.1612881393474395,36.22999954223633,-0.08137712361678673
7051,2012-09-11,38.810001373291016,38.90999984741211,38.20000076293945,38.2599983215332,1064800.0,0.012258769400954161,-1.1194060443189324,1.9643051771117166,52.55355184560225,45.640390613573445,-1.8706781082595398,-1.277917040659446,-1.606827521988464,-0.4271849976214952,9.424901594912335,0.7099990844726562,-0.05327292102345638,1.3355012893676772,-0.30058582529300537,2.9715884040283598,0.5174577320373359,2.1535448466980185,-2.767247973632813,96.67778970487407,62.915691220908066,0.8180435573303426,9,-1.4050006866455078,-1.7750015258789062,-2.2100000381469727,-1.1450004577636719,-3.2600021362304688,1,-0.10332393698368014,1.0357220708446866,38.34000015258789,-1.3030390604228064,37.77999877929688,-1.126590469016356,37.11000061035156,-0.10332393698368014
7052,2012-09-12,39.0,39.099998474121094,38.709999084472656,38.88000106811523,776300.0,0.004895609893993402,1.4375275675031294,0.21817866555695564,58.680552336170045,46.07830617454783,-1.929689425831576,-1.3837040700487648,-1.826780429478113,-0.6707121399824274,9.299820933539513,0.3899993896484375,-0.1621912640575971,1.426999855041501,-0.32920618225121956,3.1832058923342217,0.5488968363951443,2.305102873687858,-2.7852118134765647,96.19777267861649,60.7556467357941,0.8781030186463598,9,-1.5,-1.8700008392333984,-2.4424991607666016,-1.3349990844726562,-3.4599990844726562,2,-0.11897434332431911,-1.1194060443189324,38.810001373291016,1.0357220708446866,38.34000015258789,-1.3030390604228064,37.77999877929688,-0.11897434332431911
7053,2012-09-13,39.11000061035156,39.45000076293945,38.72000122070313,38.88000106811523,1331600.0,0.0028205284705529188,-1.6545474722394118,1.9166799122611275,64.7495288250102,48.315435458681826,-1.874702032097602,-1.4324708218427133,-1.9815488836582205,-0.8180182564568526,9.620877040072132,0.729999542236321,-0.19854093910149118,1.451500511169435,-0.431189075606369,3.334190097945239,0.5101557177815295,2.3928453045573406,-2.6643956008203133,84.88888210720486,45.27166060762811,0.9413447933879033,9,-1.4349994659423828,-1.7350006103515625,-2.552499771118164,-1.4449996948242188,-3.7900009155273438,3,-0.12017388620790426,1.4375275675031294,39.0,-1.1194060443189324,38.810001373291016,1.0357220708446866,38.34000015258789,-0.12017388620790426
7054,2012-09-14,39.15999984741211,39.349998474121094,38.88000106811523,39.08000183105469,1492500.0,0.0012784258829010575,1.0434879960194363,0.3478181546779784,63.809521041491486,50.226474063179914,-1.6305741369673967,-1.4920219887143702,-2.077625206262738,-0.9102011218169253,10.321591074119702,0.4699974060058665,-0.15914193849644676,1.4589998245239286,-0.5214516441648982,3.4394512932127554,0.4687740901795152,2.449225558868342,-2.4139552625400427,81.16878291412974,38.56777566324074,0.990225734344415,9,-1.4849987030029297,-1.5249996185302734,-2.6824989318847656,-1.4949989318847656,-3.829998016357422,4,-0.11184885304346315,-1.6545474722394118,39.11000061035156,1.4375275675031294,39.0,-1.1194060443189324,38.810001373291016,-0.11184885304346315
7055,2012-09-17,38.47999954223633,39.22000122070313,38.38999938964844,39.06999969482422,1331200.0,-0.017364665674806434,-1.1558476301826779,-7.375184778980497,63.8095210414914,52.414456918483026,-0.7346781880061002,-0.8401316148261913,-1.419993290098951,-0.27101868678243335,10.829516934033679,0.8300018310546946,-0.11934159691664803,0.7694995880126925,-1.2246236895948996,2.7636228656202846,-0.22756205079110714,1.766561226816492,-1.46355933955752,22.39990234375,-24.216958826657716,0.9970616388037976,9,-0.8049983978271484,-0.8049983978271484,-2.0024986267089844,-0.8149986267089844,-2.200000762939446,0,-0.09043657961629181,1.0434879960194363,39.15999984741211,-1.6545474722394118,39.11000061035156,1.4375275675031294,39.0,-0.09043657961629181
7056,2012-09-18,38.20000076293945,38.52000045776367,38.0,38.290000915527344,1488300.0,-0.007276475640015101,-1.1224435777066741,0.1525425920537937,62.38362337804401,55.19430481689503,-0.20503328823562583,-0.6144775260683843,-1.1496364121679719,-0.024938783646192064,11.073945572595642,0.5200004577636719,0.02701850055230892,0.5040008544921903,-1.4703765635413149,2.4783782725256955,-0.4831878545245658,1.4911895635089465,-0.940204504234579,13.793148807315797,-36.97569643720721,0.987188709016754,9,-0.23999977111816406,-0.5249996185302734,-1.7825002670288086,-0.5349998474121094,-2.3800010681152344,1,-0.07722514931993041,-1.1558476301826779,38.47999954223633,1.0434879960194363,39.15999984741211,-1.6545474722394118,39.11000061035156,-0.07722514931993041
7057,2012-09-19,38.2599983215332,38.54999923706055,37.849998474121094,38.38000106811523,950300.0,0.0015706166857452075,2.043487635380558,1.3333615903021294,63.619392893846054,58.15684625661745,0.05945963601051574,-0.7308482874694207,-1.1997571120064805,-0.11198480783083653,10.938935033312516,0.7000007629394531,0.1482598301940783,0.5759984970092802,-1.3806413412664469,2.5326383352850073,-0.4023214221285798,1.5543184161471402,-0.7811816124048718,25.624953806466376,-29.44737027522662,0.9783199191378632,9,0.06500244140625,-0.5849971771240234,-1.919997215270996,-0.5949974060058594,-2.479999542236328,2,-0.07083113443179201,-1.1224435777066741,38.20000076293945,-1.1558476301826779,38.47999954223633,1.0434879960194363,39.15999984741211,-0.07083113443179201
7058,2012-09-20,37.52999877929688,38.13000106811523,37.33000183105469,38.040000915527344,1574700.0,-0.01907996796292244,1.3188301636444324,4.249920528959439,62.226279785792336,60.055006588616024,0.955815408004618,-0.039911747752697124,-0.4594554765894472,0.5848500652156403,11.383960990798547,0.9299964904785156,0.2917426377224501,-0.13050098419189027,-2.0824448236079647,1.8214428552241841,-1.1064729038999275,0.8454709355161469,1.920001983642571,9.900855475610799,-49.14545205692155,0.9759719197080379,9,0.8600025177001882,0.14500236511229758,-1.142498016357429,0.13500213623046164,-1.0999984741211009,3,-0.05302419207291065,2.043487635380558,38.2599983215332,-1.1224435777066741,38.20000076293945,-1.1558476301826779,38.47999954223633,-0.05302419207291065
7059,2012-09-21,36.77999877929688,37.72000122070313,36.72000122070313,37.61999893188477,1916600.0,-0.01998401343976941,-1.0833435986282918,1.6470522237348204,51.46297969345848,60.36610564898958,1.7310906673797177,0.6870310897030976,0.29975866500410575,1.2870878731889164,11.901306341534957,1.0,0.4893426733052024,-0.8435009002685447,-2.834325346104727,1.1473235455676374,-1.8389131231866358,0.15191132264954632,2.6276020050048743,2.39990234375,-57.52023794533265,0.9954122229180927,9,1.305002212524407,0.8950023651122976,-0.23749828338623757,0.8850021362304616,-0.1699981689453196,4,-0.03969546310301897,1.3188301636444324,37.52999877929688,2.043487635380558,38.2599983215332,-1.1224435777066741,38.20000076293945,-0.03969546310301897
7060,2012-09-24,36.86000061035156,37.18999862670898,36.56999969482422,36.72999954223633,997200.0,0.002175145016582114,-1.755546136565899,-0.15476314821458576,53.39129904042113,60.459188670636124,1.5858412823236208,0.569271279798194,0.19817510642844383,1.1573880639437135,12.49867707016612,0.6199989318847585,0.6391333758925768,-0.7209991455078111,-2.740138523846518,1.298140232830896,-1.7305688346771646,0.28857054366154244,2.440096191406248,14.646514271402285,-45.979250343807195,1.0095696891693522,9,1.1499996185302734,0.8150005340576172,-0.0625,0.8050003051757812,0.3600006103515696,0,-0.041508376396152236,-1.0833435986282918,36.77999877929688,1.3188301636444324,37.52999877929688,2.043487635380558,38.2599983215332,-0.041508376396152236
7061,2012-09-25,36.04999923706055,37.099998474121094,36.0099983215332,36.86000061035156,1575700.0,-0.021975077587587988,-1.4494297262428797,-6.230728601191349,48.57594688395956,59.336454731501625,2.193873481566243,1.3724556326315849,0.9925340094729762,1.9241328690514692,13.01014010404705,1.0900001525878906,0.6819440486672406,-1.4820005416870146,-3.6024636860198314,0.6384626026458022,-2.542232113853423,-0.42176896952060616,3.086291738281247,1.5748386263490357,-60.54319305139397,1.0602315721664073,9,1.6800003051757812,1.6250019073486328,0.7475013732910156,1.6150016784667969,0.8600006103515625,1,0.006380015176252529,-1.755546136565899,36.86000061035156,-1.0833435986282918,36.77999877929688,1.3188301636444324,37.52999877929688,0.006380015176252529
7062,2012-09-26,36.02000045776367,36.38999938964844,36.0099983215332,36.04999923706055,926000.0,-0.0008321436874272337,-14.199115044247788,0.037035467205432875,40.03655695164396,56.59056896779427,1.963151813275502,1.4076821967502653,1.0013834788802853,1.9184047085513782,13.418446137041542,0.3800010681152344,0.6563521995083121,-1.4694993972778292,-3.678071248323974,0.7390724537683155,-2.5737853228009016,-0.3652134717547568,2.8661871052734327,0.4717982675538841,-56.22594154648895,1.1042859255230728,9,1.6599979400634766,1.6550006866455078,0.8424997329711914,1.6450004577636719,1.0999984741211009,2,-0.005552491959958994,-1.4494297262428797,36.04999923706055,-1.755546136565899,36.86000061035156,-1.0833435986282918,36.77999877929688,-0.005552491959958994
7063,2012-09-27,36.810001373291016,36.86999893188477,36.040000915527344,36.25,1459500.0,0.021932284994101714,1.4411832354409344,-18.667472024415055,41.32381592550754,54.09215728824049,0.9080803011210037,0.6518918721832136,0.16287064297158338,1.0902017898355467,13.473151983424062,0.8499984741211009,0.5770429013612244,-0.6799985885620146,-2.887917484060779,1.5279203069367497,-1.7839580363113967,0.4239608591873676,1.8460910504257768,46.78372487825317,-5.312926179655932,1.103959447749382,9,0.8049983978271484,0.8649997711181641,0.30249977111816406,0.8549995422363281,1.0699996948242116,3,-0.02798159618492979,-14.199115044247788,36.02000045776367,-1.4494297262428797,36.04999923706055,-1.755546136565899,36.86000061035156,-0.02798159618492979
7064,2012-09-28,36.349998474121094,36.66999816894531,36.209999084472656,36.59000015258789,1484100.0,-0.012496682477814214,1.3000085831179606,-0.42857337484077085,31.87612868797379,50.54400258229409,1.0365732968811017,1.1852653282926866,0.567371363994063,1.5186798666740344,12.90506310323331,0.6000022888183594,0.4152746177613693,-1.1480014801025362,-3.337167276825518,1.0411643166204456,-2.2425843784640307,-0.05341858174104175,2.094406421421013,28.813564801345017,-17.170185071971204,1.094582898361492,9,0.9300003051757812,1.325002670288086,0.7925024032592773,1.31500244140625,0.8000030517578125,4,0.0022008757747717933,1.4411832354409344,36.810001373291016,-14.199115044247788,36.02000045776367,-1.4494297262428797,36.04999923706055,0.0022008757747717933
7065,2012-10-01,36.13999938964844,36.52000045776367,35.900001525878906,36.43000030517578,1995100.0,-0.005777141493476634,1.638286474904227,1.2083286974489391,24.4741661822316,46.33184067164827,0.9831224255610564,1.4316491001027458,0.7640616398387365,1.706789964448653,12.476117097335347,0.6199989318847656,0.18336841447781893,-1.334500503540042,-3.573330101325432,0.9043290942453481,-2.4539153024327405,-0.21508570464734333,2.1096529799729566,19.9998728431011,-18.762946677664964,1.119414798892696,10,1.085000991821289,1.5350017547607422,1.112502098083496,1.5250015258789062,0.6000022888183594,0,0.013005014627580413,1.3000085831179606,36.349998474121094,1.4411832354409344,36.810001373291016,-14.199115044247788,36.02000045776367,0.013005014627580413
7066,2012-10-02,35.169998168945305,36.36999893188477,35.09999847412109,36.36999893188477,3105500.0,-0.02684010063876674,1.1166660838660647,4.137920601931069,18.13643536026335,41.278178723472415,1.6518250100455631,2.4235187795041995,1.7014709990036465,2.6460057310301366,12.416991322700003,1.270000457763686,-0.0928310273578532,-2.239501571655282,-4.668532592016028,0.18952944870546418,-3.4540170818356515,-1.0249860614749124,2.8446891163018435,3.954783995517161,-26.405131426662262,1.2145155101803726,10,1.4450016021728516,2.105001449584968,2.212503433227546,2.4950027465820384,1.5600013732910227,1,0.0582884037101814,1.638286474904227,36.13999938964844,1.3000085831179606,36.349998474121094,1.4411832354409344,36.810001373291016,0.0582884037101814
7067,2012-10-03,35.15999984741211,35.650001525878906,35.02000045776367,35.33000183105469,2775500.0,-0.0002842855289660884,-1.8,0.14166822963191206,16.58205698034746,36.20659841175632,1.3140287348997148,2.4762014009514246,1.6967873573135606,2.6261252589038264,12.082168829344827,0.6300010681152344,-0.34495412758246147,-2.195999908447263,-4.776807397304488,0.3848075804099622,-3.4864036528758717,-0.9055961640186538,2.5049247804999126,7.56754081729438,-15.238228138831047,1.2904037444286123,10,1.210000991821289,2.075000762939453,2.2275009155273438,2.5050010681152344,1.8100013732910227,2,0.04977246893045151,1.1166660838660647,35.169998168945305,1.638286474904227,36.13999938964844,1.3000085831179606,36.349998474121094,0.04977246893045151
7068,2012-10-04,35.43000030517578,35.560001373291016,35.130001068115234,35.439998626708984,1725600.0,0.0076791939401428255,2.4399499519355476,0.05881296981936497,19.575865478738123,32.66358572123183,0.7988215598046793,2.1859616156511876,1.450723767055372,2.331185148453301,12.754462267907563,0.43000030517578125,-0.5858164403345114,-1.8419994354248033,-4.562120675069721,0.8781218042201147,-3.202060055247266,-0.48193881560234075,1.8646349389154722,24.84851006965878,9.035921688865937,1.3600606198224603,10,0.6749992370605469,1.8050003051757812,1.9400005340576172,2.2350006103515625,1.4300003051757812,3,0.04769965035710455,-1.8,35.15999984741211,1.1166660838660647,35.169998168945305,1.638286474904227,36.13999938964844,0.04769965035710455
7069,2012-10-05,35.54999923706055,36.0099983215332,35.52000045776367,35.7599983215332,1799400.0,0.003386930026846091,-2.6296589335669274,21.003433803891646,23.698380020573268,29.364372496804293,0.5431128992423169,1.9924865385656005,1.3494572451083258,2.1957924903455392,13.957905704088825,0.5799980163574219,-0.8604587089185074,-1.6105005264282255,-4.424155602554457,1.2031545496980058,-3.0173280644913376,-0.20367298836511338,1.4261871369448471,35.333251953125,19.513115274393407,1.4068275380631143,10,0.5100002288818359,1.6850013732910156,1.7850017547607422,2.115001678466797,0.8199996948242259,4,0.06554154377099608,2.4399499519355476,35.43000030517578,-1.8,35.15999984741211,1.1166660838660647,35.169998168945305,0.06554154377099608
7070,2012-10-08,35.220001220703125,35.560001373291016,35.150001525878906,35.36999893188477,1446600.0,-0.009282644822489972,-1.8276134226069112,0.7142779291553472,23.487543517762376,26.576772122782383,0.6884056549738489,2.1889879014789813,1.6870021321611333,2.509279567905587,14.796144301494907,0.4099998474121094,-1.104243504213585,-1.7844985961914048,-4.667906830797442,1.0989096384146322,-3.2262027134944233,-0.3427944788883863,1.4823191250284253,14.814888073829938,-1.209531522106893,1.4417041173030187,10,0.7249984741210938,2.0149993896484375,1.952500343322754,2.4449996948242188,1.000000000000007,0,0.05479841675988584,-2.6296589335669274,35.54999923706055,2.4399499519355476,35.43000030517578,-1.8,35.15999984741211,0.05479841675988584
7071,2012-10-09,34.799999237060554,35.279998779296875,34.68000030517578,35.220001220703125,2125400.0,-0.011925098497602704,1.222228501592998,2.8000559497467745,21.070258008627036,24.469405573558284,1.0196784485690742,2.4170927501411867,2.111115673237812,2.9151105374251287,15.402771633622269,0.5999984741210938,-1.2470088344307158,-2.004000473022451,-4.916322229206521,0.9083212831616194,-3.460161351114486,-0.5478395949304158,1.666796324355495,9.022489538249385,-5.548450275114899,1.4561608780920356,10,0.9750003814697195,2.265001296997063,2.372502326965325,2.785001754760735,0.9599990844726491,1,0.05574719781430981,-1.8276134226069112,35.220001220703125,-2.6296589335669274,35.54999923706055,2.4399499519355476,35.43000030517578,0.05574719781430981
7072,2012-10-10,34.360000610351555,35.009998321533196,34.200000762939446,34.939998626708984,2443700.0,-0.012643638975727844,1.2500013245524781,1.3809411358661996,22.14414052024658,22.338330528529287,1.3404006317208044,2.6263027543118156,2.5647048953939375,3.3419081494244693,16.000215561412755,0.80999755859375,-1.4358578969665032,-2.2119991302490334,-5.127002792400894,0.7030045319028275,-3.669500961324964,-0.7544972991731029,1.8209077100660522,8.839782498735422,-6.060740755365659,1.45750183107593,10,1.0749988555908274,2.4650001525878977,2.717500686645515,3.145000457763679,1.8400001525878977,2,0.06897552065731838,1.222228501592998,34.799999237060554,-1.8276134226069112,35.220001220703125,-2.6296589335669274,35.54999923706055,0.06897552065731838
7073,2012-10-11,34.40999984741211,34.700000762939446,34.209999084472656,34.580001831054695,3414100.0,0.0014551582122350748,1.3902529796518872,0.2931078707997166,26.25252370042324,21.713485529912557,1.0215905083784023,2.3253597579224987,2.539795907934945,3.2627377671508384,16.299266793589172,0.49000167846678977,-1.5413752555823663,-1.926999855041501,-4.736390683520028,0.8823909734370261,-3.3316952692807646,-0.5223044408022375,1.4143451126594258,11.60217501264577,-4.678021773288766,1.4046954142392645,10,0.9500007629394531,2.4150009155273438,2.5100011825561523,2.8100013732910156,2.0600013732910227,3,0.07439701786233965,1.2500013245524781,34.360000610351555,1.222228501592998,34.799999237060554,-1.8276134226069112,35.220001220703125,0.07439701786233965
7074,2012-10-12,34.779998779296875,34.900001525878906,34.400001525878906,34.470001220703125,3306500.0,0.010752657178886738,-1.2222372927333762,-1.8234937731402805,30.303008409675513,22.361134666295218,0.45311685648110256,1.697425315826095,2.201315946598541,2.8652634198772375,16.497350738786935,0.5,-1.5876033480716032,-1.338000869750978,-3.8920859986685983,1.2160842591666423,-2.615043434209788,-0.060958305292167836,0.7519642252908838,42.64689382804729,25.07940262637371,1.2770425644588097,10,0.5050010681152344,2.045001983642578,2.112502098083496,2.44000244140625,2.020000457763672,4,0.05980454008218161,1.3902529796518872,34.40999984741211,1.2500013245524781,34.360000610351555,1.222228501592998,34.799999237060554,0.05980454008218161
7075,2012-10-15,35.0,35.18000030517578,34.549999237060554,34.919998168945305,2211600.0,0.006325509730439771,1.8636253294492673,0.25807245520774097,38.80597500518525,24.65775018239765,0.06079401527781414,1.2683738860022231,1.9867034794627472,2.6088875291543587,17.206824784704164,0.6300010681152273,-1.7061158403838235,-0.9439996719360337,-3.2858961772002075,1.39789683332814,-2.1149479245681206,0.22694858069605317,0.29220980109106165,74.07413948395546,52.23302045031038,1.1709482526320882,10,0.10499954223632812,1.8250007629394531,1.897500991821289,2.220001220703125,2.1800003051757812,0,0.039142826625279126,-1.2222372927333762,34.779998779296875,1.3902529796518872,34.40999984741211,1.2500013245524781,34.360000610351555,0.039142826625279126
7076,2012-10-16,35.25,35.52000045776367,34.84000015258789,35.06999969482422,2119700.0,0.0071428571428571175,-1.125002980235081,2.2499523173753486,42.158854565244944,27.499616580719596,-0.19742572875806275,0.8285138637171414,1.7470425558575116,2.327110045404538,18.257724613799418,0.6800003051757812,-1.732964462061915,-0.5464996337890611,-2.6495423314296147,1.5565430638514925,-1.5980209826093343,0.5050217150312122,-1.049999237060554,79.54541513741594,52.729177050089795,1.0515213488202755,10,-0.14500045776367188,1.5750007629394531,1.8600006103515625,1.970001220703125,1.9900016784667969,1,0.027517765126330085,1.8636253294492673,35.0,-1.2222372927333762,34.779998779296875,1.3902529796518872,34.40999984741211,0.027517765126330085
7077,2012-10-17,35.54999923706055,35.75,35.310001373291016,35.310001373291016,3303700.0,0.008510616654199943,-2.666687859617891,1.3333192048488958,35.74657626463312,29.29636222359682,-0.4875576657589491,0.3321057324363039,1.4730097012458216,2.0010663316954123,19.427874630164393,0.5,-1.7014562989479032,-0.11100044250488139,-1.8661719112702997,1.644171026260537,-0.9885861768875941,0.7665852918778313,-1.323598480224618,87.01294519224577,60.13145977594911,0.8775857343827097,10,-0.44499969482421875,1.2750015258789062,1.6700010299682617,1.6700019836425781,1.4300003051757812,2,0.005907147369323518,-1.125002980235081,35.25,1.8636253294492673,35.0,-1.2222372927333762,34.779998779296875,0.005907147369323518
7078,2012-10-18,35.540000915527344,35.849998474121094,35.470001220703125,35.61000061035156,2705200.0,-0.0002812467439600175,-2.619037238873751,-0.2916679912261182,39.79850294510483,31.08526477076699,-0.5144106030301927,0.19539217749678528,1.4852151535897278,1.9751173632876942,20.376265699698433,0.37999725341796875,-1.524321933120973,-0.021498870849612217,-1.5402557166290904,1.497257974929866,-0.7808772937393513,0.7378795520401269,-1.252656188964849,78.62081303208561,49.836328703064765,0.7593784228897387,10,-0.5150012969970703,1.2849998474121094,1.774998664855957,1.6800003051757812,1.4899978637695384,3,0.018570619876482786,-2.666687859617891,35.54999923706055,-1.125002980235081,35.25,1.8636253294492673,35.0,0.018570619876482786
7079,2012-10-19,35.31999969482422,35.75,35.139999389648445,35.61999893188477,2698100.0,-0.006190242403933288,1.178568265883722,4.2857220708447885,39.69848523768085,32.886480517424594,-0.3693018516995181,0.3166399995066982,1.7055572281551719,2.1741329029864147,20.87170277482346,0.6100006103515554,-1.3367474189826325,-0.1685001373291044,-1.5770050427630267,1.2400047681048179,-0.8727525900460691,0.5357523153878603,-0.9388957434082101,59.2308392045469,28.123355377937372,0.7042524527169624,10,-0.2950000762939453,1.4549999237060547,2.205000877380371,1.9000015258789062,2.029998779296875,4,0.03255949988151996,-2.619037238873751,35.540000915527344,-2.666687859617891,35.54999923706055,-1.125002980235081,35.25,0.03255949988151996
7080,2012-10-22,35.33000183105469,35.459999084472656,35.009998321533196,35.25,1269600.0,0.0002831861924375012,1.6470918229961822,-0.2666734483679349,52.6490701980867,36.39523742736456,-0.4046083687636468,0.1961961580636853,1.6869926205973442,2.1394774046973524,21.297119365316785,0.45000076293946023,-1.1767281733916448,-0.0819980621337919,-1.3344080542370378,1.170411929969454,-0.7082030581854184,0.5442069339178346,-0.8607642082763718,48.51509829471418,13.39577113905547,0.6262049960516232,10,-0.30500221252441406,1.3799991607666016,2.3249988555908203,1.8899993896484375,2.089996337890625,0,0.04160762326125189,1.178568265883722,35.31999969482422,-2.619037238873751,35.540000915527344,-2.666687859617891,35.54999923706055,0.04160762326125189
7081,2012-10-23,36.27999877929688,36.36000061035156,34.90999984741211,34.97999954223633,2410700.0,0.026889241409751463,-1.0138918691239698,16.249618539004477,64.14141754705041,41.061601541453875,-1.2545152959167112,-0.7754437174088125,0.7312362286818868,1.1828747013009249,20.75406057009917,1.4500007629394531,-1.0477629465476284,0.856498908996592,-0.4244756508028189,2.137473468796003,0.2160116290968901,1.4969861888962939,-1.7279155054379984,94.48263524410152,53.569921924378235,0.6404872798997039,10,-0.9949989318847727,0.0950012207031179,1.3950023651122976,0.9400024414062429,0.7600021362304616,1,0.024807099122409193,1.6470918229961822,35.33000183105469,1.178568265883722,35.31999969482422,-2.619037238873751,35.540000915527344,0.024807099122409193
7082,2012-10-24,35.81999969482422,36.400001525878906,35.779998779296875,36.2400016784668,2080200.0,-0.012679137264336449,-1.479992065490223,-0.32307863856308894,54.698794737732264,44.222298323377096,-0.6321089320291051,-0.3490947093685577,1.1767881497592185,1.630492359123096,20.163147734670765,0.6200027465820312,-0.8964394006132039,0.40649986267089844,-0.8578830159905166,1.6708827413323135,-0.22569157665980555,1.0386913020016024,-1.1232830340459188,61.07374646372842,17.380128377187233,0.6321914393307069,10,-0.4199981689453125,0.5550003051757812,1.9975013732910156,1.3200016021728516,1.2400016784667969,2,0.039642713448927225,-1.0138918691239698,36.27999877929688,1.6470918229961822,35.33000183105469,1.178568265883722,35.31999969482422,0.039642713448927225
7083,2012-10-25,35.779998779296875,36.150001525878906,35.4900016784668,36.0,1539300.0,-0.00111672015265607,1.5384400950732122,0.52380995631284,52.825550062094315,46.72480295142363,-0.4216810933371633,-0.4113032366738878,1.1896510991944496,1.6537617587581934,20.3385619029768,0.6599998474121094,-0.6753319681512053,0.4179990768432589,-0.6798182754251769,1.5158164291116947,-0.13090959929095902,0.9669077529774768,-0.9129536320085165,58.389124284745066,13.074605383929566,0.5489086761342167,10,-0.30499839782714844,0.38500213623046164,2.2200021743774414,1.3600025177001953,1.8600006103515625,3,0.03353831201452695,-1.479992065490223,35.81999969482422,-1.0138918691239698,36.27999877929688,1.6470918229961822,35.33000183105469,0.03353831201452695
7084,2012-10-26,36.43000030517578,37.36000061035156,36.290000915527344,36.790000915527344,2864600.0,0.018166616770680655,-2.3437522351763107,1.6363573311138855,63.78131267313852,49.499840470085104,-0.9085610402420059,-1.112017641419115,0.4901686523905511,0.9708392912802424,20.71517880442832,1.5800018310546875,-0.40754066970426095,1.0640005111694322,-0.04944626253755047,2.177447284876415,0.5072771243159409,1.6207238980229235,-1.4096595200283701,62.04081569101273,12.33672247103248,0.5567233868534917,10,-0.3299999237060547,-0.4699993133544922,1.6025009155273438,0.7100009918212891,0.5600013732910156,4,0.016469900332003462,1.5384400950732122,35.779998779296875,-1.479992065490223,35.81999969482422,-1.0138918691239698,36.27999877929688,0.016469900332003462
7085,2012-10-31,36.61000061035156,36.90999984741211,36.36999893188477,36.38999938964844,1549000.0,0.00494099104221557,-3.153819067461072,-0.6111134658585173,71.80725748853035,52.79410746156126,-0.934431122173045,-1.322823066607235,0.2624036293412928,0.7611852589568286,20.784252295237707,0.5400009155273366,-0.1692836406309226,1.2205007553100558,0.021703528299994446,2.419297982320117,0.6211021418050251,1.8198993688150864,-1.3089006461796515,69.38776463480903,13.93718384313896,0.5993986135050292,10,-0.47500038146972656,-0.8299999237060547,1.2700004577636719,0.5300006866455078,0.7299995422363281,2,0.020212997853933157,-2.3437522351763107,36.43000030517578,1.5384400950732122,35.779998779296875,-1.479992065490223,35.81999969482422,0.020212997853933157
7086,2012-11-01,37.22000122070313,37.33000183105469,36.38999938964844,36.52000045776367,1407600.0,0.01666213057038557,1.0434791622611155,3.1818039950062746,83.10186125450562,58.055805793769316,-1.380806257336907,-1.8670949368976508,-0.395705852322898,0.11854981649749874,20.253996829818462,0.94000244140625,0.056847723282885454,1.728001213073739,0.2829571311788044,3.1730452949686736,1.0054791721262717,2.4505232540212063,-1.6718331789896652,92.51339734684632,29.87939304287471,0.7225220409474683,11,-1.0850009918212962,-1.4400005340576243,0.6224994659423757,-0.07999992370606179,1.0,3,0.005373372963000778,-3.153819067461072,36.61000061035156,-2.3437522351763107,36.43000030517578,1.5384400950732122,35.779998779296875,0.005373372963000778
7087,2012-11-02,36.90999984741211,37.400001525878906,36.81999969482422,37.38000106811523,1143300.0,-0.008328892077482997,1.274507457327928,-0.6714295834899913,77.2925655078208,62.2218127451822,-0.9583855827013394,-1.4959646444286676,-0.13872981919706717,0.4014466236346408,19.650064760979774,0.5800018310546875,0.21161503068451992,1.3304998397827177,-0.23666980694270023,2.8976694865081356,0.5469150164200087,2.1140846631454266,-1.1444118974620707,74.3454598108629,5.039141123794749,0.7835848233627082,11,-0.7549991607666016,-1.1099987030029297,0.7925004959106445,0.23000144958496094,1.720001220703118,4,0.0035221096898581106,1.0434791622611155,37.22000122070313,-3.153819067461072,36.61000061035156,-2.3437522351763107,36.43000030517578,0.0035221096898581106
7088,2012-11-05,37.11999893188477,37.290000915527344,36.83000183105469,36.86999893188477,1179800.0,0.005689490255779139,-1.7879222250478535,-0.5319135121096114,76.47057808172583,66.30760083896497,-1.0288913781738316,-1.6578609503937187,-0.3842883432233748,0.1620954946043085,19.013495452700006,0.45999908447265625,0.34890566733719197,1.4559989929199304,-0.25305308902908763,3.1650510748689484,0.6014729519454249,2.310525033894436,-1.125593081304693,74.77455495223103,2.009414787435233,0.8545260409745072,11,-0.9649982452392649,-1.319997787475593,0.5575008392333913,0.020002365112297582,0.920001983642571,0,-0.001616313586211393,1.274507457327928,36.90999984741211,1.0434791622611155,37.22000122070313,-3.153819067461072,36.61000061035156,-0.001616313586211393
7089,2012-11-06,37.88000106811523,38.5,36.900001525878906,37.22999954223633,2138200.0,0.020474196069484307,-1.4427503144947118,2.6000061035155966,79.03225186216318,69.2390654683068,-1.550634491930822,-2.355102389874048,-1.1562775990257919,-0.6196245063811716,19.43835639912664,1.5999984741210938,0.5262174902371228,2.0995010375976477,0.12597628506430425,4.073025790130991,1.1127386613309724,3.086263413864323,-1.6888118229933085,70.89208352212749,-1.636942917431881,0.9867623762666726,11,-1.1750011444091726,-1.5300006866455007,-0.2350006103515554,-0.739999771118157,0.22999954223633523,1,-0.006335841385939345,-1.7879222250478535,37.11999893188477,1.274507457327928,36.90999984741211,1.0434791622611155,37.22000122070313,-0.006335841385939345
7090,2012-11-07,37.150001525878906,37.7400016784668,36.77000045776367,37.40999984741211,1860300.0,-0.019271370687758083,1.1086937592516575,-0.3999964787492561,67.4632414814482,69.60815701657323,-0.5982284047727262,-1.5527065154946342,-0.4531201439966708,0.07365345960161562,19.44690230781127,1.1100006103515554,0.6726279585730595,1.2730014801025362,-0.7725549428833105,3.318557903088383,0.2502232686096093,2.295779691595463,-0.5894025599764916,36.01904817003059,-34.15092552860612,1.0227782114929236,11,-0.1550006866455078,-0.8000011444091797,0.3274984359741211,-0.010000228881835938,1.0699996948242259,2,-0.0043068597803597175,-1.4427503144947118,37.88000106811523,-1.7879222250478535,37.11999893188477,1.274507457327928,36.90999984741211,-0.0043068597803597175
7091,2012-11-08,36.7400016784668,37.310001373291016,36.7400016784668,37.11999893188477,2105500.0,-0.011036334604899056,-2.000020077499147,1.4615373329225445,60.7207368204,70.2772616924252,-0.1297608279682123,-1.043410719977416,-0.05335824734543593,0.444813497521352,19.005025202534,0.5699996948242188,0.8399762062807454,0.7660015106201143,-1.2482681483568854,2.780271169597114,-0.24113331886838552,1.7731363401086142,1.7599983215332031,0.0,-65.22881154043537,1.0071348294885007,11,0.25499916076660156,-0.3900012969970703,0.7099990844726562,0.39999961853027344,1.8599967956542969,3,0.0163309321369125,1.1086937592516575,37.150001525878906,-1.4427503144947118,37.88000106811523,-1.7879222250478535,37.11999893188477,0.0163309321369125
7092,2012-11-09,36.72999954223633,37.11999893188477,36.66999816894531,36.7599983215332,1526500.0,-0.00027224103901801744,-4.999949137887283,0.07894472664484764,60.72069508509511,71.15450002831417,0.02559077832894019,-0.8925098873911637,-0.04876330948250995,0.4132879618325731,18.09305945237714,0.45000076293946023,0.9598480372247025,0.6374994277954116,-1.2519608942756832,2.5269597498665064,-0.3072307332401323,1.5822295888309554,1.7348004913330044,3.2787602871651202,-57.76693773170569,0.9447301610355465,11,0.6650009155273438,-0.37999916076660156,0.21500015258789062,0.4100017547607422,2.6399993896484446,4,0.04056634078509669,-2.000020077499147,36.7400016784668,1.1086937592516575,37.150001525878906,-1.4427503144947118,37.88000106811523,0.04056634078509669
7093,2012-11-12,36.97000122070313,37.18999862670898,36.72999954223633,36.88999938964844,1006900.0,0.006534214033703467,-1.2999866486104663,-2.6668362156665646,64.81148434674938,71.26896354760427,-0.031131052944026294,-0.9811954716207438,-0.28923818592252104,0.12235394133772814,17.15565641838538,0.45999908447264914,0.9633663234381871,0.7495010375976605,-1.0018477453400223,2.5008498205353433,-0.1261733538711809,1.625175429066502,1.423006738281238,16.393592982632068,-43.02765687724526,0.8756743914688409,11,0.4649982452392507,-0.6200008392334055,-0.16750049591065164,0.1700000762939382,2.6399993896484304,0,0.0449012656911274,-4.999949137887283,36.72999954223633,-2.000020077499147,36.7400016784668,1.1086937592516575,37.150001525878906,0.0449012656911274
7094,2012-11-13,36.86000061035156,37.34000015258789,36.68000030517578,36.709999084472656,1972300.0,-0.0029754018587905273,-5.285740236148955,1.8749761586876077,63.49203893005582,70.34505037444043,0.16347023670230953,-0.7456040331988874,-0.16133359501735356,0.18617331425514294,16.55503909681416,0.6599998474121094,1.0505959300538592,0.5355003356933565,-1.0987967627770345,2.1697974341637476,-0.28164821354184255,1.3526488849285556,1.4640869570312418,17.757179272357796,-41.265537646920905,0.8171485492351969,11,0.5849990844726562,-0.5100002288818359,-0.1900005340576172,0.2800006866455078,3.0400009155273438,1,0.03201302999556632,-1.2999866486104663,36.97000122070313,-4.999949137887283,36.72999954223633,-2.000020077499147,36.7400016784668,0.03201302999556632
7095,2012-11-14,36.36999893188477,37.02999877929688,36.29999923706055,36.95000076293945,2388400.0,-0.01329358845233386,-1.027773068282985,-3.8666395402064526,50.86372332737578,66.76303504920378,0.68822129312057,-0.15568500908582195,0.32770735217227553,0.6463152249174726,16.145347449904634,0.7299995422363352,1.1491042752876268,-0.023001289367670097,-1.5337228022738572,1.487720223538517,-0.7783620458207636,0.7323594670854234,1.88792505956053,6.730733961780384,-45.831702844433394,0.7553607564530928,11,1.0300006866455007,-0.019998550415046168,0.2775011062621999,0.7700023651122976,3.3600006103515554,2,0.047841675269926,-5.285740236148955,36.86000061035156,-1.2999866486104663,36.97000122070313,-4.999949137887283,36.72999954223633,0.047841675269926
7096,2012-11-15,36.22000122070313,36.540000915527344,36.040000915527344,36.310001373291016,1182400.0,-0.00412421544093422,-1.2222184546263721,0.15517218699849009,54.08164059702243,64.18404339244842,0.7615351422703966,0.07452997163319708,0.47949482664731846,0.7643197458105107,16.09360717642639,0.5,1.1405479725629064,-0.22149906158446697,-1.6369968617202062,1.1939987385512723,-0.9292479616523366,0.48624983848340264,1.920447285479085,13.846185447215376,-36.08477372560873,0.7077489000678683,11,1.0499992370605398,0.12999916076659446,0.3699989318847585,0.9200000762939382,3.5499992370605398,3,0.05521810967959917,-1.027773068282985,36.36999893188477,-5.285740236148955,36.86000061035156,-1.2999866486104663,36.97000122070313,0.05521810967959917
7097,2012-11-16,35.7599983215332,36.290000915527344,35.400001525878906,36.20000076293945,1700300.0,-0.012700245269649413,1.8709530548206486,4.888907726868525,49.812026166473906,61.221982068531524,1.1636226215415562,0.5808527581674596,0.9437162714482881,1.2011454150324,16.04603984869067,0.8899993896484375,1.0694128427970142,-0.6920019149780288,-2.0825510252594057,0.6985471953033482,-1.3872764701187137,0.0032726401626561596,2.2124143773966267,18.55654899431531,-29.052661162068173,0.6952745551406867,11,1.19000244140625,0.5900020599365234,0.6600017547607422,1.305002212524414,3.7300033569335938,4,0.07941835251367335,-1.2222184546263721,36.22000122070313,-1.027773068282985,36.36999893188477,-5.285740236148955,36.86000061035156,0.07941835251367335
7098,2012-11-19,36.20000076293945,36.38000106811523,35.849998474121094,36.13999938964844,892000.0,0.012304319408798614,1.5238099563128915,-0.13636600083229297,47.74952055116648,57.74612303397634,0.6474843380975628,0.20325190767329104,0.48476281475628014,0.7493903674024764,16.186642042656892,0.6200027465820241,0.891086215277781,-0.28499946594238423,-1.6144004720762979,1.0444015401915294,-0.9496999690093446,0.37970103712457615,1.5151708186852844,41.23710326628769,-4.358790250614149,0.6647005030669576,11,0.37000083923339844,0.154998779296875,-0.07000064849853516,0.625,3.0699996948242188,0,0.08756900834628367,1.8709530548206486,35.7599983215332,-1.2222184546263721,36.22000122070313,-1.027773068282985,36.36999893188477,0.08756900834628367
7099,2012-11-20,36.47000122070313,36.47000122070313,35.880001068115234,36.209999084472656,1242700.0,0.007458576024122587,3.538425423281006,4.333269756500849,48.6538551826943,55.65619122300369,0.17482674501277273,0.025111612686593787,0.17695869362663075,0.4690880281256895,15.985418376505164,0.5900001525878977,0.7559313628597195,-0.0724990844726463,-1.2839863798151825,1.1389882108698899,-0.6782427321439144,0.5332445631986218,1.0136533553470244,65.64426366857495,22.10538452419904,0.6057436476712676,11,-0.10000038146973367,-0.02000045776367898,-0.3775005340576243,0.354999542236321,2.55999755859375,1,0.08609814325605036,1.5238099563128915,36.20000076293945,1.8709530548206486,35.7599983215332,-1.2222184546263721,36.22000122070313,0.08609814325605036
7100,2012-11-21,36.79999923706055,36.93999862670898,36.31999969482422,36.40999984741211,1397800.0,0.009048478346912692,-1.1754360134384245,1.4999853282079463,45.73169549781308,53.9907421871607,-0.23472395821467273,-0.19933105935782436,-0.20584109004821016,0.13379584690240165,15.828738211284218,0.6199989318847585,0.6156689139327156,0.18399906158447266,-0.8881056562663758,1.2561037794353211,-0.3520532973409516,0.7200514205098969,0.4752900339724846,90.90911342800779,51.35245907041292,0.5360523589254254,11,-0.42999839782714844,-0.27499961853027344,-0.7449989318847656,0.02500152587890625,2.75,2,0.08423919437738481,3.538425423281006,36.47000122070313,1.5238099563128915,36.20000076293945,1.8709530548206486,35.7599983215332,0.08423919437738481
7101,2012-11-23,37.18000030517578,37.20000076293945,36.72999954223633,36.93000030517578,521200.0,0.010326116195473745,2.2413774959880035,0.6410266442349075,52.70541036204391,53.10015499571057,-0.6098833248637447,-0.5359263596052557,-0.6504688001976859,-0.27377316386709794,17.08814257326159,0.470001220703125,0.38219062528524006,0.5190000534057617,-0.5691552731053235,1.607155379916847,-0.025077609849780913,1.0630777166613044,-1.779998779296875,98.88886298661252,61.100024036218684,0.5440776632555444,11,-0.8099994659423828,-0.5100002288818359,-1.2150001525878906,-0.3549995422363281,3.720001220703125,4,0.06858523980984388,-1.1754360134384245,36.79999923706055,3.538425423281006,36.47000122070313,1.5238099563128915,36.20000076293945,0.06858523980984388
7102,2012-11-26,37.2400016784668,37.310001373291016,36.84000015258789,36.959999084472656,1206200.0,0.0016138077675771356,1.2380904805587596,1.1200103759765625,51.23969482494988,51.59217838217729,-0.6592613546011137,-0.5102509919389036,-0.7818572164197874,-0.36175244492301317,18.51284864623317,0.470001220703125,0.2537074125111616,0.5080013275146484,-0.5334076374104555,1.5494102924397524,-0.01270315494790708,1.028705809977204,-1.8040001678466808,95.20550987508197,59.53003009643477,0.5207044824625532,11,-0.8700008392333984,-0.5350017547607422,-1.2750015258789062,-0.41500091552734375,3.7899971008300852,0,0.06793766555493441,2.2413774959880035,37.18000030517578,-1.1754360134384245,36.79999923706055,3.538425423281006,36.47000122070313,0.06793766555493441
7103,2012-11-27,36.97999954223633,37.29999923706055,36.93000030517578,37.18999862670898,1231300.0,-0.006981797113634669,-1.387108682811577,-0.7499897821555311,39.63134653179912,48.94099033792654,-0.4444281781635482,-0.16415459250735864,-0.601281407838556,-0.1391883775186642,19.638374759797458,0.3699989318847656,0.18867391429752445,0.1879991531372056,-0.756204941433154,1.1322032477075652,-0.28410289414797774,0.660101200422389,-1.469038037109378,76.92295380215863,43.81422939180283,0.47210204728518124,11,-0.6249980926513672,-0.27499961853027344,-1.0149993896484375,-0.154998779296875,4.840000152587891,1,0.0678745853786098,1.2380904805587596,37.2400016784668,2.2413774959880035,37.18000030517578,-1.1754360134384245,36.79999923706055,0.0678745853786098
7104,2012-11-28,37.02999877929688,37.099998474121094,36.68999862670898,36.77999877929688,1654900.0,0.0013520615921978063,1.1025666105873817,-1.1904813805631647,48.36062327375069,48.66286810974597,-0.5227499870059589,-0.1759181158016716,-0.7333754473219258,-0.2271940748303436,20.12445426807429,0.4099998474121165,0.1230921309495443,0.20799846649170917,-0.7258476588354199,1.1418445918188382,-0.2589245961718518,0.6749215291552702,-1.4470756794433726,71.71695764922642,37.366295997278996,0.46692306266356287,11,-0.6749973297119212,-0.3249988555908274,-1.1049985885620188,-0.20499801635742898,4.340000152587891,2,0.06049154070507701,-1.387108682811577,36.97999954223633,1.2380904805587596,37.2400016784668,2.2413774959880035,37.18000030517578,0.06049154070507701
7105,2012-11-29,37.349998474121094,37.959999084472656,37.18000030517578,37.5,2610300.0,0.008641633955524641,-2.183682366679642,-0.600006103515625,58.543345831681506,49.1586131358192,-0.7701021525744878,-0.4612869279669738,-1.1115223409578476,-0.5675984420630584,20.98330372645185,0.9300003051757741,0.015039980356043259,0.4909982681274414,-0.4658368796481369,1.4478334159030197,0.012580694239652246,0.9694158420152306,-1.6979922433300842,51.96847319049777,12.724402982258255,0.47841757388778844,11,-0.6699981689453125,-0.6449985504150391,-1.4499988555908203,-0.5249977111816406,3.7300033569335938,3,0.044979929687007036,1.1025666105873817,37.02999877929688,-1.387108682811577,36.97999954223633,1.2380904805587596,37.2400016784668,0.044979929687007036
7106,2012-11-30,37.41999816894531,37.59000015258789,37.20000076293945,37.45000076293945,1809200.0,0.0018741552258085825,1.5161139481941794,0.20001525863384365,59.504090543671836,50.23550917773008,-0.7286016742095995,-0.5433952722365802,-1.231028122746281,-0.6496596977014946,21.447450555380197,0.3899993896484375,-0.08000766748246946,0.5509981155395494,-0.4256967587485718,1.5276929898276705,0.06265067839549232,1.0393455526836064,-1.6295123669334046,57.480258197841785,13.12142982550457,0.4883474371440592,11,-0.5149993896484375,-0.7149982452392578,-1.5524978637695312,-0.5949974060058594,4.740001678466797,4,0.0569214637183737,-2.183682366679642,37.349998474121094,1.1025666105873817,37.02999877929688,-1.387108682811577,36.97999954223633,0.0569214637183737
7107,2012-12-03,37.040000915527344,37.81999969482422,36.90999984741211,37.65999984741211,1324200.0,-0.01015492442576671,-1.0681789611031398,20.66484424666243,50.92837686333069,50.588715434637216,-0.16532769235054445,-0.16143621656631524,-0.9079074624069889,-0.27463550175354356,21.68126858991177,0.9099998474121094,-0.05838678836405364,0.16450080871582173,-0.8150690717382147,1.1440706891698582,-0.3252841315111965,0.65428574894284,-1.1193443165677905,27.55922540647578,-19.496915964235942,0.48978494022701763,12,-0.12000083923339844,-0.09000015258789062,-1.210000991821289,-0.21500015258789062,5.5,0,0.10421167696930134,1.5161139481941794,37.41999816894531,-2.183682366679642,37.349998474121094,1.1025666105873817,37.02999877929688,0.10421167696930134
7108,2012-12-04,37.060001373291016,37.18000030517578,36.88999938964844,37.18000030517578,1014000.0,0.0005399691487395497,3.8333916139492006,0.19354699776655243,52.71739862816177,51.04022026191139,-0.056443737014987505,-0.19622243293851227,-0.9621911106769829,-0.295232065298471,21.915113666179703,0.29000091552734375,-0.039891421847450204,0.18750114440918253,-0.7892795530927756,1.1642818419111407,-0.300889204341793,0.6758914931601581,-1.016984225200673,29.134064032824803,-20.73476040551023,0.4883903487509785,12,0.07999801635742188,-0.1100006103515625,-1.1725006103515625,-0.2350006103515625,5.6399993896484375,1,0.10712350941430415,-1.0681789611031398,37.040000915527344,1.5161139481941794,37.41999816894531,-2.183682366679642,37.349998474121094,0.10712350941430415
7109,2012-12-05,37.63999938964844,37.7400016784668,37.04999923706055,37.06999969482422,1327200.0,0.01565024271087645,-1.2623008229732096,-4.750039736783545,66.84350535221174,53.385976912400125,-0.5062631391023231,-0.838092098035986,-1.5462610942140174,-0.8687871421533799,21.248930071286864,0.69000244140625,0.06225958921839947,0.7794992446899442,-0.14991420959150048,1.708912698971389,0.3147925175492219,1.2442059718306666,-1.4819633253751547,70.0934779353569,14.157925351753164,0.4647067271407224,12,-0.3150005340576172,-0.6899986267089844,-1.8199987411499023,-0.8149986267089844,5.060001373291016,2,0.11105208217206686,3.8333916139492006,37.060001373291016,-1.0681789611031398,37.040000915527344,1.5161139481941794,37.41999816894531,0.11105208217206686
7110,2012-12-06,36.9900016784668,37.56999969482422,36.66999816894531,37.56999969482422,1764900.0,-0.017268802383679116,2.103464151588695,-1.0175409243618745,59.016397836253816,54.087197742867886,0.19391276282309633,-0.21154162310880054,-0.9105514282652365,-0.23186822958149378,20.51236913543289,0.970001220703125,0.1398188698919398,0.1375015258789034,-0.7841416409206587,1.0591446926784656,-0.3233200575208741,0.5983231092786809,-0.723847832981555,27.82635521086955,-32.05212744761738,0.46082158339978074,12,0.3249969482421875,-0.04000091552734375,-0.9600009918212891,-0.16500091552734375,5.75,3,0.11841030155907584,-1.2623008229732096,37.63999938964844,3.8333916139492006,37.060001373291016,-1.0681789611031398,37.040000915527344,0.11841030155907584
7111,2012-12-07,37.34000015258789,37.36000061035156,36.86999893188477,37.060001373291016,1028500.0,0.009461975080818696,2.06251341105782,-0.48275816709746583,68.99042473393378,56.05950106608833,-0.14639829285454908,-0.5420775690274269,-1.2449527629495236,-0.5852191880418616,19.78432513544352,0.49000167846678977,0.20813500167265886,0.45750007629394673,-0.4874894293774119,1.4024895819653054,-0.014994676541732588,0.929994829129626,-0.9722155927634049,58.260964752244035,-6.561726835472683,0.4724947528356784,12,-0.02500152587890625,-0.3899993896484375,-1.3824996948242188,-0.5149993896484375,5.3800010681152415,4,0.10016073013346238,2.103464151588695,36.9900016784668,-1.2623008229732096,37.63999938964844,3.8333916139492006,37.060001373291016,0.10016073013346238
7112,2012-12-10,38.22000122070313,38.25,37.2599983215332,37.31999969482422,1456100.0,0.023567248648076244,1.062505463764315,3.214305177111742,71.95655220626594,59.65119058547353,-0.9753341709813412,-1.3752370953457813,-2.097842324823894,-1.465884708970826,19.46686207826011,0.9900016784667969,0.29843630490285733,1.2630010604858484,0.14884126981001344,2.3771608511616833,0.7059211651479345,1.8200809558237623,-1.7566837893997587,98.10134528281887,29.04377047097634,0.5570798953379171,12,-0.7600021362304759,-1.270000457763679,-2.2625007629394602,-1.395000457763679,4.80999755859375,0,0.10308734957796784,2.06251341105782,37.34000015258789,2.103464151588695,36.9900016784668,-1.2623008229732096,37.63999938964844,0.10308734957796784
7113,2012-12-11,38.63000106811523,38.84000015258789,38.099998474121094,38.290000915527344,1613100.0,0.010727363535247836,-1.0555458422739674,0.37777730682828564,72.78483712268444,62.36499212424394,-1.25907245976029,-1.7439085348693268,-2.500875438601959,-1.8920548152559533,19.245037261272476,0.7400016784667969,0.3344753442333115,1.5900009155273338,0.24777925200878315,2.9322225790458845,0.9188900837680549,2.2611117472866127,-2.0237490313161217,90.32263168164678,19.97269399969673,0.6711108317592768,12,-0.8750019073486257,-1.5100002288818288,-2.6525001525878835,-1.8050003051757741,4.2399978637695455,1,0.1012166642324892,1.062505463764315,38.22000122070313,2.06251341105782,37.34000015258789,2.103464151588695,36.9900016784668,0.1012166642324892
7114,2012-12-12,38.040000915527344,38.84000015258789,37.90999984741211,38.650001525878906,1581700.0,-0.01527310733301701,-1.1379249866266783,-1.7941186370317557,62.40002624513725,62.79351217018347,-0.5707582027774976,-1.1183093400939583,-1.895791229576453,-1.3221392575912034,18.74396996801272,0.9300003051757812,0.36552595233989393,0.9410007476806612,-0.4698882498742165,2.351889745235539,0.23555624890322235,1.6464452464581,-1.2103740671493597,63.133709411746096,-4.424963859493374,0.7054444987774384,12,-0.2850017547607422,-0.9200000762939453,-2.0625,-1.2150001525878906,5.040000915527344,2,0.12250262185219785,-1.0555458422739674,38.63000106811523,1.062505463764315,38.22000122070313,2.06251341105782,37.34000015258789,0.12250262185219785
7115,2012-12-13,38.11000061035156,38.5,37.72000122070313,37.72999954223633,1181500.0,0.0018401601771689258,-2.9000162125562507,-0.6229519473697376,59.91472637447195,62.839138373605714,-0.5829139548668891,-1.1080805518815993,-1.9428125309096629,-1.3893470224436015,18.773263565353957,0.7799987792968679,0.48738832820909295,0.9240003585815444,-0.5119798257788588,2.3599805429419476,0.2060102664013428,1.641990450761746,-1.0793364315525906,62.9442086347651,-0.6244974213439605,0.7179900921802032,12,-0.35500144958496094,-0.9899997711181641,-1.5825004577636719,-1.2849998474121094,4.869998931884766,3,0.12044083125365113,-1.1379249866266783,38.040000915527344,-1.0555458422739674,38.63000106811523,1.062505463764315,38.22000122070313,0.12044083125365113
7116,2012-12-14,38.22000122070313,38.34000015258789,37.83000183105469,37.91999816894531,1671100.0,0.0028863974964536965,-1.1250119210350638,0.789479496059849,60.33756089238283,63.88460326572261,-0.6341922419460744,-1.117877850175681,-1.9968119435518972,-1.4997198529096494,19.24027353461438,0.5099983215332031,0.5687720311778577,0.9340009689331126,-0.4972803526836387,2.365282290549864,0.21836030812473695,1.6496416297414882,-1.0084034445252712,60.75960674862668,1.1434725974554851,0.7156406608083746,12,-0.46500205993653054,-1.1000003814697337,-1.5475006103515696,-1.395000457763679,4.969997406005845,4,0.11826269789115695,-2.9000162125562507,38.11000061035156,-1.1379249866266783,38.040000915527344,-1.0555458422739674,38.63000106811523,0.11826269789115695
7117,2012-12-17,38.599998474121094,38.61000061035156,37.97999954223633,38.36999893188477,2686300.0,0.009942366333890229,4.0399316416680655,0.7666573419459426,66.66669283062947,65.43452484377457,-0.860079225140538,-1.343059619840119,-2.3149154494920197,-1.8686224643076983,20.79927498173459,0.6300010681152344,0.5968736543890145,1.1719982147216825,-0.18332803821822807,2.527324467661593,0.4943350882517237,1.8496613411916414,-1.2255604603022334,78.57125827228096,20.270870346287417,0.6776631264699559,12,-0.8449993133544922,-1.4799976348876953,-1.9274978637695312,-1.7749977111816406,4.94000244140625,0,0.10673582666963699,-1.1250119210350638,38.22000122070313,-2.9000162125562507,38.11000061035156,-1.1379249866266783,38.040000915527344,0.10673582666963699
7118,2012-12-18,39.36999893188477,39.43000030517578,38.40999984741211,38.59000015258789,2152600.0,0.019948199176223147,1.2666638409697792,3.391305790058683,70.96777942534705,65.89277751856739,-1.4169553198533222,-1.9640951802206317,-3.021502825644042,-2.6052145851288984,22.576967836057072,1.0200004577636719,0.6396751437223216,1.783498764038093,0.29768864599775213,3.269308882078434,1.040593705017919,2.526403823058267,-1.8490047041890065,96.49114588213288,38.24013728617201,0.7429050590201711,12,-1.3199996948242259,-1.954998016357429,-2.4974985122680735,-2.5449981689453196,4.0100021362304545,1,0.09296418457476685,4.0399316416680655,38.599998474121094,-1.1250119210350638,38.22000122070313,-2.9000162125562507,38.11000061035156,0.09296418457476685
7119,2012-12-19,39.61000061035156,39.88000106811523,39.2599983215332,39.349998474121094,2254300.0,0.006096054990553101,-1.8181786655569103,0.33333659376344627,70.54550246568506,67.17378914405975,-1.5065553875786435,-2.062542049713578,-3.1978636577517534,-2.8135859527762648,24.450137645432058,0.6200027465820241,0.7662377944960355,1.8665004730224624,0.22229182054852004,3.5107091254964047,1.0443961467854876,2.688604799259437,-1.8599256533581965,87.49997792420433,27.278854274309268,0.8221043262369726,12,-1.2350006103515625,-1.9699993133544922,-2.717500686645508,-2.7849998474121094,3.9099998474121094,2,0.08230240523352195,1.2666638409697792,39.36999893188477,4.0399316416680655,38.599998474121094,-1.1250119210350638,38.22000122070313,0.08230240523352195
7120,2012-12-20,39.900001525878906,39.91999816894531,39.36999893188477,39.70000076293945,1843700.0,0.007321406489742888,3.583440624354208,0.7692273834326124,71.67837531061146,67.47245031924615,-1.4978813691576178,-2.2223307262814984,-3.4089033045416173,-3.073781241638912,25.8458388572061,0.5499992370605398,0.9060349770360929,2.0015012741088896,0.15924530460274866,3.8437572436150305,1.080373289355819,2.92262925886196,-1.8517369133284802,99.04322114331605,36.88601750811654,0.9211279847530703,12,-1.3100032806396484,-2.240001678466797,-3.0025014877319336,-3.075000762939453,3.2199974060058665,3,0.0796992527209115,-1.8181786655569103,39.61000061035156,1.2666638409697792,39.36999893188477,4.0399316416680655,38.599998474121094,0.0796992527209115
7121,2012-12-21,39.72999954223633,39.810001373291016,39.0,39.459999084472656,2192300.0,-0.00426070118148536,2.7674121519122097,1.3499971389879646,74.41015831344643,67.74507322004399,-1.0652251578524101,-1.9515510385895425,-3.1467474889443707,-2.8740208913971657,26.767536024219467,0.9000015258789062,0.9450790318438678,1.7039993286132784,-0.2766481568999879,3.6846468141265447,0.7136755858566488,2.694323071369908,-1.3822575606627225,90.20624942238757,22.69474212543099,0.9903237427566322,12,-0.9099998474121094,-2.0699996948242188,-2.854999542236328,-2.904998779296875,3.170001983642578,4,0.0818021655536385,3.583440624354208,39.900001525878906,-1.8181786655569103,39.61000061035156,1.2666638409697792,39.36999893188477,0.0818021655536385
7122,2012-12-24,39.77000045776367,39.93000030517578,39.560001373291016,39.81999969482422,505100.0,0.0010068189274661243,1.7407281820879075,-0.18518204552197687,74.50270960834852,67.93594794067333,-0.963565948762735,-1.8891501342126844,-3.0780451049874316,-2.8765434950307167,27.64813173898576,0.3699989318847656,1.0785893130906103,1.6175003051757812,-0.4719609528630997,3.706961563214662,0.5727696761563408,2.6622309341952217,-1.1706974862105923,89.47369741930788,16.40100014476802,1.0447306290194414,12,-0.9449996948242188,-2.104999542236328,-2.9600000381469727,-2.9449996948242188,3.2599983215332102,0,0.08599442116118139,2.7674121519122097,39.72999954223633,3.583440624354208,39.900001525878906,-1.8181786655569103,39.61000061035156,0.08599442116118139
7123,2012-12-26,39.4900016784668,39.97000122070313,39.45000076293945,39.7599983215332,932500.0,-0.007040452000855235,-1.971444141689414,5.400015259021897,67.68644790384926,68.52332812497465,-0.6132353419316914,-1.4877441521036374,-2.6919672813896653,-2.5550449684523286,28.502083618759595,0.520000457763679,1.1452249190374317,1.2120014190673842,-0.8824487296665922,3.3064515678013606,0.1647763447003996,2.259226493434369,-0.6511731868616337,50.515573383671175,-21.986596246304636,1.047225074366988,12,-0.6450004577636648,-1.5800018310546875,-2.840001106262207,-2.6650009155273438,3.2899971008300852,2,0.10255758584251828,1.7407281820879075,39.77000045776367,2.7674121519122097,39.72999954223633,3.583440624354208,39.900001525878906,0.10255758584251828
7124,2012-12-27,39.27000045776367,39.560001373291016,38.88000106811523,39.4900016784668,926800.0,-0.0055710613155807165,2.777773068283005,0.8148294667834638,73.74997218451686,70.0605776594241,-0.22396229720123273,-1.1502996719232002,-2.3781843260667443,-2.2936035770386383,29.473792328898163,0.6800003051757884,1.1225449320402916,0.880000114440918,-1.1726030130159089,2.932603241897745,-0.146301449287499,1.906301678169335,0.7000007629394602,35.77975550943718,-40.62319430236077,1.0263015637284145,12,-0.3699989318847656,-1.3449993133544922,-2.807499885559082,-2.4449996948242188,4.159999847412109,3,0.10466006015895046,-1.971444141689414,39.4900016784668,1.7407281820879075,39.77000045776367,2.7674121519122097,39.72999954223633,0.10466006015895046
7125,2012-12-28,39.02999877929688,39.72000122070313,39.0,39.02999877929688,1074600.0,-0.006111578193764511,-23.00101729399252,-0.0,68.01701889533362,70.91385077086309,0.1790993261451561,-0.8200264602379832,-2.0523485592361084,-2.0276667200165477,29.564060369898158,0.7200012207031321,1.0567217242439,0.5559984207153406,-1.454472964353272,2.566469805783953,-0.44923727181896567,1.5612341132496468,0.94000244140625,13.761255980150702,-62.2540717376779,1.005235692534307,12,-0.05499839782715554,-0.8849983215332102,-2.6199979782104563,-2.204998016357429,4.159999847412095,4,0.115039759643766,2.777773068283005,39.27000045776367,-1.971444141689414,39.4900016784668,1.7407281820879075,39.77000045776367,0.115039759643766
7126,2012-12-31,39.54999923706055,39.560001373291016,38.83000183105469,39.08000183105469,1030900.0,0.013323096951760371,1.9795797619325657,100.0,65.35792473691401,70.76843209378359,-0.14796039282542495,-1.2356216718883886,-2.486762245197241,-2.517486932934659,29.555099989953337,0.7299995422363281,1.109439557652486,0.969498825073245,-1.031526433010626,2.970524083157116,-0.031013803968690468,1.9700114541151805,0.39820198059082657,63.15770100788332,-9.648164944215281,1.0005126290419342,12,-0.3599987030029297,-1.2299995422363281,-3.102499008178711,-2.7249984741210938,3.5300025939941406,0,0.09026548075072882,-23.00101729399252,39.02999877929688,2.777773068283005,39.27000045776367,-1.971444141689414,39.4900016784668,0.09026548075072882
7127,2013-01-02,40.900001525878906,41.25,40.15999984741211,40.27000045776367,2293100.0,0.03413406611531178,-1.5646993353468897,1.34043520254531,71.53697319075427,70.8316758454955,-1.2710629950774006,-2.404916473680643,-3.7433973555720854,-3.8232444947678488,30.59612242287557,1.7000007629394531,1.2217332131490863,2.1265010833740234,0.009827855493121262,4.243174311254926,1.0681644694335688,3.184837697314478,-2.0699996948242188,85.53724219247528,14.329678804895224,1.0583366139404522,1,-0.8600006103515625,-1.94000244140625,-4.380001068115234,-4.075000762939453,2.4399986267089844,2,0.048899753676892255,1.9795797619325657,39.54999923706055,-23.00101729399252,39.02999877929688,2.777773068283005,39.27000045776367,0.048899753676892255
7128,2013-01-03,41.02999877929688,41.08000183105469,40.77000045776367,40.88999938964844,2124900.0,0.003178416835405873,1.5832856507088817,0.22222087665228707,81.08102535145153,72.00228949946955,-1.2748952100420112,-2.3423344158045367,-3.7762694970423993,-3.919767273848656,31.729529427289137,0.3100013732910156,1.3423980442316719,2.0579984664917035,-0.12563024174392723,4.241627174727334,0.9661841123738881,3.149812820609519,-2.1999969482421946,90.9090335882775,17.90852292436979,1.0918143541178171,1,-0.9899978637695384,-2.069999694824226,-4.4924983978271555,-4.204998016357429,1.970001220703118,3,0.0487448223130138,-1.5646993353468897,40.900001525878906,1.9795797619325657,39.54999923706055,-23.00101729399252,39.02999877929688,0.0487448223130138
7129,2013-01-04,41.81999969482422,41.91999816894531,40.97000122070313,41.11999893188477,1592300.0,0.019254227127249113,1.111109698256663,5.0000272479560985,83.54425664536058,73.32072075888611,-1.920389776496421,-2.9546080423848196,-4.450870529558074,-4.671040769405863,32.483700341532774,0.9499969482421804,1.4305947445744849,2.6389993667602525,0.20622460329086323,5.071774130229642,1.4226119850255543,3.8553867484949507,-2.941597900390626,96.76379959112322,21.562144662242957,1.2163873817346957,1,-1.4449996948242188,-2.5250015258789062,-5.289999008178711,-4.994998931884766,0.9300003051757812,4,0.0229555019483052,1.5832856507088817,41.02999877929688,-1.5646993353468897,40.900001525878906,1.9795797619325657,39.54999923706055,0.0229555019483052
7130,2013-01-07,41.36999893188477,41.68999862670898,41.22000122070313,41.52999877929688,1381700.0,-0.010760420043597896,-1.0434879960193437,-0.22857096146615236,76.83129633925955,73.58973609508756,-1.3856580646976795,-2.276354046741993,-3.888642084266742,-4.189006932714541,33.96051540977021,0.5999984741210866,1.4169991871380887,1.969998741149908,-0.4205258872163071,4.360523369516123,0.774736426966804,3.165261055333012,-2.3699332824707113,82.20065084491347,4.9585167791251195,1.1952623141831071,1,-0.9949989318847727,-2.0750007629394602,-4.839998245239265,-4.54499816894532,1.2999992370605398,0,0.049794571585142666,1.111109698256663,41.81999969482422,1.5832856507088817,41.02999877929688,-1.5646993353468897,40.900001525878906,0.049794571585142666
7131,2013-01-08,41.08000183105469,41.27000045776367,40.849998474121094,41.22999954223633,1473600.0,-0.007009840665153533,2.6521984309953064,0.9374865889421358,71.45329244967976,73.25091196634659,-0.9879143376128852,-1.783226031990992,-3.518099127700367,-3.87232965821579,35.29553475620458,0.520000457763679,1.3886872834561501,1.4930015563964858,-0.80224812482669,3.7882512376196615,0.3453767157848944,2.640626397008077,-1.9631388808593755,52.27288983100441,-23.776610320138225,1.147624840611589,1,-0.7050018310546875,-1.785003662109375,-4.3875017166137695,-4.305002212524414,1.3199996948242188,1,0.051363113476280864,-1.0434879960193437,41.36999893188477,1.111109698256663,41.81999969482422,1.5832856507088817,41.02999877929688,0.051363113476280864
7132,2013-01-09,42.15999984741211,42.349998474121094,41.11999893188477,41.290000915527344,2393800.0,0.026290116071538083,-1.0330522233957151,-5.8000813814501155,72.9063965353301,73.83090625873336,-1.8922261115988235,-2.690877382408395,-4.488511521760842,-4.920693193241895,35.993331992094966,1.2699966430664062,1.3555850529847149,2.37599964141846,-0.09485248732033824,4.846851770157258,1.1405735770490608,3.611425705787859,-2.931011488466794,87.97475536412297,13.911552059755508,1.2354260643693986,1,-1.5699996948242188,-2.6500015258789062,-5.3550004959106445,-5.44999885559082,0.09999847412109375,2,0.02182167900788201,2.6521984309953064,41.08000183105469,-1.0434879960193437,41.36999893188477,1.111109698256663,41.81999969482422,0.02182167900788201
7133,2013-01-10,42.540000915527344,42.59000015258789,42.310001373291016,42.45000076293945,1920600.0,0.009013308099870887,1.9473768747364828,0.1034485782561989,73.5152385745899,73.80482474651926,-2.004926070105462,-2.9122440341448126,-4.750962357468914,-5.272436821732633,36.25772061064405,0.43000030517578125,1.3380361266039102,2.5605007171630874,-0.13447295169884654,5.255474386025021,1.2130138827321204,3.9079875515940543,-3.1237519496714796,97.12648340060201,23.740010139095375,1.3474868344309656,1,-1.8299999237060547,-2.910001754760742,-5.6050004959106445,-6.165000915527344,0.05999755859375,3,0.018805811467872857,-1.0330522233957151,42.15999984741211,2.6521984309953064,41.08000183105469,-1.0434879960193437,41.36999893188477,0.018805811467872857
7134,2013-01-11,42.70000076293945,42.91999816894531,42.400001525878906,42.400001525878906,2067900.0,0.0037611622935744826,-2.4666531032641177,3.333319204848896,72.9508048070171,74.35302318115075,-1.8184422564258256,-2.8514220304019915,-4.810083827026737,-5.417492066005892,36.94061592477242,0.5199966430664062,1.3291037479085475,2.4875005722045884,-0.3054371580891484,5.280438302498325,1.0910317070577236,3.8839694373514533,-3.0298517021450238,89.37210442320664,18.436622906654392,1.3964688651468684,1,-1.8250007629394531,-2.9050025939941406,-5.655000686645508,-6.325000762939453,-0.8899993896484375,4,0.0070257431311553376,1.9473768747364828,42.540000915527344,-1.0330522233957151,42.15999984741211,2.6521984309953064,41.08000183105469,0.0070257431311553376
7135,2013-01-14,42.70000076293945,42.79999923706055,42.43000030517578,42.650001525878906,1139100.0,0.0,1.960036621652552,0.16666454738501837,75.04216751988088,75.42905015703596,-1.389194125180147,-2.6244777142925386,-4.712928391186971,-5.402076392020689,37.997145377626495,0.3699989318847656,1.4072407885987843,2.258000564575198,-0.5617093897635783,5.077710518913975,0.8481455874058099,3.6678555417445864,-2.704866791329934,89.37210442320664,20.01195189609554,1.4098549771693865,1,-1.1600017547607422,-2.9050025939941406,-5.562500953674316,-6.350000381469727,-1.9500007629394531,0,0.0011709422989973906,-2.4666531032641177,42.70000076293945,1.9473768747364828,42.540000915527344,-1.0330522233957151,42.15999984741211,0.0011709422989973906
7136,2013-01-15,42.7400016784668,42.84000015258789,42.43000030517578,42.459999084472656,1053400.0,0.0009367895740661769,-1.411762725936564,5.60013733119707,75.04216751988088,75.81851619360559,-1.0382943367975344,-2.4332426823219606,-4.672971073666048,-5.429465969149902,39.1189639128792,0.4099998474121094,1.4939960004372423,2.0720014572143555,-0.7222837339440744,4.866286648372785,0.674858861635137,3.469144052793574,-2.4523812871237,90.00019073494408,22.22654823658715,1.3971425955792154,1,-0.8950023651123047,-2.845003128051758,-5.607501983642578,-6.39000129699707,-1.9300003051757812,1,-0.0016378920629933624,1.960036621652552,42.70000076293945,-2.4666531032641177,42.70000076293945,1.9473768747364828,42.540000915527344,-0.0016378920629933624
7137,2013-01-16,42.72000122070313,42.90999984741211,42.63999938964844,42.63999938964844,1258700.0,-0.00046795641034669266,-5.749856952126645,0.28571817822648005,78.48323114837166,75.52987239326337,-0.8191160274165696,-2.201634945858011,-4.561602424553691,-5.397002086562956,40.04732173600231,0.2700004577636719,1.6572996946576382,1.846000862121592,-0.9136137928723258,4.60561551711551,0.46619353462462954,3.2258081896185544,-2.1691430515998107,67.21344281363659,-2.6299093851349937,1.3798073274969602,1,-0.835002899169929,-2.6300029754638743,-5.587501525878913,-6.3700008392334055,-2.7299995422363352,2,-0.007490629346451061,-1.411762725936564,42.7400016784668,1.960036621652552,42.70000076293945,-2.4666531032641177,42.70000076293945,-0.007490629346451061
7138,2013-01-17,43.02999877929688,43.040000915527344,42.68999862670898,42.77999877929688,1340500.0,0.007256496950742486,1.5925685221815962,3.124928476063045,82.6388838298514,75.42927541376235,-0.9114248055037777,-2.34352948368808,-4.781515712822326,-5.684623494141547,40.33824172248691,0.3500022888183665,1.8367778064823739,1.9729984283447308,-0.8513329192112806,4.797329775900742,0.5608327545667251,3.3851641021227366,-2.2422266102093644,98.4371647235545,23.281808474402993,1.4121656737780053,1,-1.0849990844726634,-2.6499977111816477,-5.824998855590827,-6.6799983978271555,-5.9699974060058665,3,-0.017894503360621816,-5.749856952126645,42.72000122070313,-1.411762725936564,42.7400016784668,1.960036621652552,42.70000076293945,-0.017894503360621816
7139,2013-01-18,42.86999893188477,43.47000122070313,42.7400016784668,43.47000122070313,3014700.0,-0.003718332604022545,1.433322525065668,-2.4000091552734375,83.80283913049034,76.20389127945465,-0.6557817452957195,-2.0309016418173584,-4.555934353686752,-5.495286495839416,40.398601721058,0.7299995422363352,1.8710471124214436,1.6499986648559641,-1.1988903916041806,4.498887721316109,0.2255541366258953,3.074443193086033,-1.8119593132244773,42.30752301654296,-38.93606090609909,1.424444528230071,1,-0.7099990844726634,-2.2749977111816406,-5.432498931884773,-6.349998474121101,-4.649997711181641,4,-0.006298121401698165,1.5925685221815962,43.02999877929688,-5.749856952126645,42.72000122070313,-1.411762725936564,42.7400016784668,-0.006298121401698165
7140,2013-01-22,43.08000183105469,43.11000061035156,42.68999862670898,42.81999969482422,1300400.0,0.004898598189927217,1.6250149011754491,-0.4333352406746902,82.86781467529256,77.47217152674496,-0.6679544519262706,-2.0980181902665294,-4.673029672747646,-5.677466987285044,40.397035673661875,0.42000198364258523,1.8663442213269974,1.7010015487670884,-1.1923080153492407,4.5943111128834175,0.2543467667089203,3.1476563308252565,-1.684287588108397,62.50009169937235,-20.16245616271263,1.446654782058166,1,-0.7850017547607351,-2.4850006103515554,-5.6425018310546875,-6.560001373291016,-4.230003356933594,1,-0.029480046513094105,1.433322525065668,42.86999893188477,1.5925685221815962,43.02999877929688,-5.749856952126645,42.72000122070313,-0.029480046513094105
7141,2013-01-23,42.97999954223633,43.31999969482422,42.810001373291016,43.13000106811523,1294000.0,-0.0023213157977692855,-1.0816348773841962,-0.5769242055224352,75.24270091747205,77.73176090253851,-0.3018356736293484,-1.836192524561973,-4.466148743383023,-5.539083674591012,41.146362335021166,0.5099983215332031,1.7606436227711342,1.4384992599487276,-1.4298125964078992,4.306811116305354,0.004343331770414238,2.872655188127041,-1.2938851224040775,40.96378343597722,-39.62762314103442,1.434155928178313,1,-0.08999824523925781,-2.329998016357422,-5.542499542236328,-6.459999084472656,-4.159999847412109,2,-0.05188458738918589,1.6250149011754491,43.08000183105469,1.433322525065668,42.86999893188477,1.5925685221815962,43.02999877929688,-0.05188458738918589
7142,2013-01-24,43.18999862670898,43.7400016784668,42.97000122070313,43.11000061035156,1977700.0,0.004885972236139402,-3.2778183976010875,-0.5333146838919468,75.71427922670651,77.9760987527737,-0.3915390198958377,-1.8728593150644883,-4.564302925481705,-5.7065362076623245,41.91841454820574,0.7700004577636648,1.7326480539010447,1.4774984359741126,-1.3536730563402415,4.308669928288467,0.06191268981693554,2.8930841821312896,-1.2541400547548065,47.6189092177347,-30.359239843926325,1.4155857461571772,1,-0.11999702453612571,-2.3299980163574148,-5.752498626708977,-6.669998168945305,-4.25,3,-0.0551052866194387,-1.0816348773841962,42.97999954223633,1.6250149011754491,43.08000183105469,1.433322525065668,42.86999893188477,-0.0551052866194387
7143,2013-01-25,43.540000915527344,43.560001373291016,43.08000183105469,43.43999862670898,1504000.0,0.008103780966594476,5.856979373859023,1.2500596061229408,72.87234366344657,77.96738084793253,-0.6534959739288055,-2.0067772588261477,-4.803824410324019,-6.010407062313604,42.944878471477686,0.4799995422363281,1.7878038209617841,1.6250007629394503,-1.1147230672002806,4.364724593079181,0.2551388478695813,2.9948626780093193,-1.3154794465311497,80.952363652217,5.129450519300718,1.3698619150698665,1,-0.4549999237060547,-2.4650001525878906,-6.102500915527344,-7.020000457763672,-3.990001678466797,4,-0.08153420216843721,-3.2778183976010875,43.18999862670898,-1.0816348773841962,42.97999954223633,1.6250149011754491,43.08000183105469,-0.08153420216843721
7144,2013-01-28,43.38000106811523,43.79999923706055,43.18999862670898,43.68999862670898,1647800.0,-0.0036747782280146524,1.30189439742036,-3.0999046347508763,78.96255661580385,78.40297963636843,-0.43236168467171865,-1.6053879973242076,-4.52937890529774,-5.7949978661444845,45.10885864333358,0.6100006103515696,1.7487167608032408,1.259500885009757,-1.2519260822673175,3.7709278522868317,0.0037874013712198007,2.5152143686482944,-0.9130027656037356,62.16234792769223,-12.322846055585607,1.2557134836385373,1,-0.2650012969970632,-2.06500053405761,-5.647500991821282,-6.56500053405761,-4.290000915527337,0,-0.14568924710030684,5.856979373859023,43.540000915527344,-3.2778183976010875,43.18999862670898,-1.0816348773841962,42.97999954223633,-0.14568924710030684
7145,2013-01-29,43.52000045776367,43.58000183105469,42.93999862670898,43.290000915527344,1489500.0,0.003227279534378402,2.6571372519101017,-0.7419398503642449,86.74692842509471,79.70350862583663,-0.49596819359059907,-1.4669729542940289,-4.535149575204066,-5.884917524899109,47.02211698974168,0.6400032043457102,1.6786325382665197,1.1750001907348633,-0.945521445438942,3.2955218269086686,0.11473937264796064,2.235261008821766,-0.8130619870333504,71.71723399172325,-5.347259406586744,1.0602608180869022,1,-0.3000011444091797,-2.2049999237060547,-5.512499809265137,-6.479999542236335,-4.74000167846679,1,-0.12178306942354489,1.30189439742036,43.38000106811523,5.856979373859023,43.540000915527344,-3.2778183976010875,43.18999862670898,-0.12178306942354489
7146,2013-01-30,43.11999893188477,43.540000915527344,42.97000122070313,43.5099983215332,1822000.0,-0.009191211435466418,1.5333062068731353,-1.6956528950292429,68.18175250194365,78.55889988734461,-0.0406726423554602,-0.828268487569396,-3.9979642624580194,-5.4344184470909696,49.337054514850465,0.5699996948242116,1.5950275847405564,0.596498680114756,-1.0899959296720212,2.2829932899015333,-0.24674862477863257,1.4397459850081447,-0.21630952321500985,20.93025318926356,-52.49232735175726,0.8432473048933883,1,0.1249999999999929,-1.8049983978271555,-4.994999885559089,-6.05999946594239,-4.4300003051757955,2,-0.09902598709496391,2.6571372519101017,43.52000045776367,1.30189439742036,43.38000106811523,5.856979373859023,43.540000915527344,-0.09902598709496391
7147,2013-01-31,42.900001525878906,43.18999862670898,42.41999816894531,43.0099983215332,3358100.0,-0.005101980785143123,2.276615776701068,0.28204350717947224,57.25806699706822,75.73880912814649,0.23193320052831723,-0.475112875001642,-3.6256814889869418,-5.160857959724922,49.85266112843421,0.7700004577636648,1.4940082598423032,0.27650127410888814,-1.232507422697367,1.7855099709151432,-0.47800307429424294,1.0310056225120192,0.8999977111816406,34.78282502992324,-34.16906293742881,0.754504348403128,1,0.20999717712402344,-1.585000991821289,-4.660001754760742,-5.840002059936523,-4.260002136230469,3,-0.09510493440410428,1.5333062068731353,43.11999893188477,2.6571372519101017,43.52000045776367,1.30189439742036,43.38000106811523,-0.09510493440410428
7148,2013-02-01,43.02999877929688,43.31999969482422,42.95000076293945,43.29999923706055,1891000.0,0.003030238899631721,1.3870793084353659,2.4546211201664,56.734651297853155,72.73123270229793,0.113915364686072,-0.4717811000220635,-3.6129277651007854,-5.250043529045335,50.436297201328664,0.4199981689453125,1.3910805562254254,0.3064985275268626,-1.010775654341714,1.623772709395439,-0.3521385634074292,0.9651356184611544,0.7424004364013612,44.20290856620067,-21.250306437374398,0.6586370909342897,2,0.07999992370604758,-1.714998245239265,-4.784997940063484,-5.964998245239265,-4.789997100830085,4,-0.0950499713831211,2.276615776701068,42.900001525878906,1.5333062068731353,43.11999893188477,2.6571372519101017,43.52000045776367,-0.0950499713831211
7149,2013-02-04,42.77999877929688,43.16999816894531,42.70000076293945,42.79999923706055,2066600.0,-0.005809900234537868,-4.222295220938857,0.07407564390565387,51.48144432874783,69.2438582193485,0.3909151806191531,-0.15407213506482975,-3.2288428471781927,-4.970969214881485,50.30550402373479,0.4699974060058594,1.2649768221710787,0.00849857330322834,-1.238227872751267,1.2552250193577237,-0.6148646497240193,0.631861796330476,0.965352415466306,31.0344373997007,-30.09637829025929,0.6233632230272469,2,0.3299999237060476,-1.464998245239265,-4.402498245239265,-5.694997787475593,-4.489997863769538,0,-0.07550256274900768,1.3870793084353659,43.02999877929688,2.276615776701068,42.900001525878906,1.5333062068731353,43.11999893188477,-0.07550256274900768
7150,2013-02-05,43.43000030517578,43.61000061035156,42.72999954223633,43.0,1395600.0,0.015194051996875402,1.2278482235120283,-21.499523173763123,60.42293565611037,67.59721763475275,-0.22821749601132524,-0.6765158571212524,-3.7450802900844735,-5.596763156465634,50.31135889310867,0.8800010681152344,1.0942119011734022,0.5555000305175781,-0.5341922220335178,1.645192283068674,0.010653904242033718,1.1003461567931225,0.2888438290710482,84.87395496743089,26.263265131918857,0.5448461262755473,2,-0.32000160217285156,-2.114999771118164,-5.017498970031738,-6.340000152587891,-5.0600013732910085,1,-0.0999309261361131,-4.222295220938857,42.77999877929688,1.3870793084353659,43.02999877929688,2.276615776701068,42.900001525878906,-0.0999309261361131
7151,2013-02-06,43.18999862670898,43.4900016784668,42.650001525878906,42.86999893188477,2003700.0,-0.005526172617553504,-1.2105426948019355,0.7441848086442423,56.65718216192653,65.47976240533276,0.04995890976378092,-0.28494263540397213,-3.3835958879472585,-5.341208310969854,50.89454227577335,0.8400001525878906,0.9195450931757989,0.20999851226805788,-0.485399737461087,0.9053967619972028,-0.137700612596511,0.5576976371326268,0.50286858823182,64.70578806995888,6.886554385667296,0.3476991248645712,2,-0.07999992370604758,-1.87499809265136,-4.629998207092278,-6.004997253417962,-4.75,2,-0.10210696891953408,1.2278482235120283,43.43000030517578,-4.222295220938857,42.77999877929688,1.3870793084353659,43.02999877929688,-0.10210696891953408
7152,2013-02-07,43.08000183105469,43.25,42.61999893188477,43.25,1737600.0,-0.002546811742343169,6.411857104389109,-0.5312447845886319,50.750796160102524,63.02181268273897,0.15948314865982383,-0.10802619708856298,-3.152824149938681,-5.219173811793411,50.785174760763496,0.6300010681152273,0.7398826230611633,0.05400161743163778,-0.5249772786665261,0.6329805135298017,-0.23548783061744416,0.3434910654807197,0.5874080029661997,46.4648605325921,-5.95968175137331,0.28948944804908144,2,0.029996871948242188,-1.1000022888183594,-4.3250017166137695,-5.8200016021728445,-4.900001525878906,3,-0.10190350551891414,-1.2105426948019355,43.18999862670898,1.2278482235120283,43.43000030517578,-4.222295220938857,42.77999877929688,-0.10190350551891414
7153,2013-02-08,43.34000015258789,43.52999877929688,42.959999084472656,43.18999862670898,1448200.0,0.0060352439759132626,1.1509471987101667,-0.8823714208778805,56.85132913827874,60.56500962968064,-0.1473658718075086,-0.32150111159083394,-3.278154279871984,-5.467256739209887,50.628646602752234,0.5699996948242259,0.6596840036635285,0.27399997711181356,-0.27327641318917983,0.821276367412807,0.0003617819613168649,0.5476381722623103,0.30246144813148845,72.72727272727253,18.237175223561522,0.2736381951504964,2,-0.3250007629394531,-1.0550003051757812,-3.8400001525878906,-5.295000076293945,-5.909999847412109,4,-0.10844487185953111,6.411857104389109,43.08000183105469,-1.2105426948019355,43.18999862670898,1.2278482235120283,43.43000030517578,-0.10844487185953111
7154,2013-02-11,43.0,43.459999084472656,42.79999923706055,43.290000915527344,913300.0,-0.007844950424338859,1.095246745382985,-1.9333197701031586,48.87637800675502,56.35717069430955,0.14869987499044157,0.04440317857023501,-2.8062720722390324,-5.117995654625659,50.155977654829,0.6599998474121094,0.5475877970615102,-0.08100013732909872,-0.6018455737683652,0.4398452991101678,-0.3414228555487355,0.17942258089053809,0.6180123320839002,38.383881197427144,-14.469529405525563,0.26042271821963336,2,0.0149993896484375,-0.6750011444091797,-3.5,-4.920000076293945,-5.810001373291023,0,-0.11069763538449306,1.1509471987101667,43.34000015258789,6.411857104389109,43.08000183105469,-1.2105426948019355,43.18999862670898,-0.11069763538449306
7155,2013-02-12,42.75,43.18999862670898,42.72000122070313,42.95000076293945,1519700.0,-0.005813953488372103,-2.615388001232537,0.6896556260029991,46.900271758968415,53.99256172286786,0.3106578871202075,0.31446377711881013,-2.434892041666842,-4.849236775618557,49.5955357827856,0.46999740600584516,0.42388257243686667,-0.33350009918213175,-0.8470748613457886,0.18007466298152508,-0.5902874802639602,-0.07671271810030333,0.8440520488211263,14.285834056448365,-38.41622066835777,0.25678738108182736,2,0.2649993896484375,-0.4250011444091797,-2.9150009155273438,-4.335000991821289,-6.159999847412109,1,-0.10432746396427262,1.095246745382985,43.0,1.1509471987101667,43.34000015258789,6.411857104389109,43.08000183105469,-0.10432746396427262
7156,2013-02-13,42.66999816894531,43.11000061035156,42.43999862670898,42.91999816894531,1361500.0,-0.0018713878609283308,1.1269739391591003,1.2499952316466079,42.73741975012667,52.37915647320769,0.35773379032134756,0.409971680848642,-2.2341938596567417,-4.746280046305721,48.76810191005124,0.6700019836425852,0.2838944981822493,-0.4100017547607422,-0.9342763070373081,0.11427279751582375,-0.6721390308990252,-0.14786447862245922,0.9005728022782975,21.100872480638166,-30.91219272917474,0.2621372761382832,2,0.35500144958496094,-0.3449993133544922,-2.8349990844726562,-4.254999160766602,-6.129997253417969,2,-0.10077336352430466,-2.615388001232537,42.75,1.095246745382985,43.0,1.1509471987101667,43.34000015258789,-0.10077336352430466
7157,2013-02-14,42.400001525878906,42.77999877929688,42.22999954223633,42.560001373291016,1920600.0,-0.006327552253398205,-1.199980163725586,0.6399993896484375,33.71425893349557,49.82133509939018,0.6139054399308534,0.6901498933338814,-1.8318994314473827,-4.4556234695692325,47.70096616475396,0.549999237060554,0.08984471277750572,-0.6639984130859347,-1.250384641819906,-0.07761218435196326,-0.9571915274529204,-0.37080529871894896,1.1475579892991377,13.077083339446563,-33.81816670784302,0.2931931143669844,2,0.5199985504150391,0.05999755859375,-2.56500244140625,-3.9850025177001953,-6.730003356933594,3,-0.093396291430625,1.1269739391591003,42.66999816894531,-2.615388001232537,42.75,1.095246745382985,43.0,-0.093396291430625
7158,2013-02-15,42.2599983215332,42.849998474121094,42.209999084472656,42.400001525878906,1628800.0,-0.003301962247813872,-4.333290948104586,0.8750208616455666,33.90798675816119,47.86872870265834,0.707610460181769,0.8110940409361262,-1.5591423708676047,-4.283908688371518,46.52846420456556,0.6399993896484375,0.00466357397938566,-0.7655015945434585,-1.4535804349860584,-0.07742275410085853,-1.1095410147647584,-0.4214621743221585,1.2348587947271739,3.99993896484375,-39.27194009327206,0.34403942022129935,2,0.6500015258789062,0.7450008392333984,-2.2099990844726562,-3.6299991607666016,-6.459999084472656,4,-0.0965451532987519,-1.199980163725586,42.400001525878906,1.1269739391591003,42.66999816894531,-2.615388001232537,42.75,-0.0965451532987519
7159,2013-02-19,42.599998474121094,42.7400016784668,42.13999938964844,42.38999938964844,1858000.0,0.008045436963840302,1.448961479774546,-1.4999591291790415,37.49996112736851,45.32173153279813,0.3792771709508571,0.47413830867904494,-1.77839866909693,-4.5779228760734725,44.98279685553263,0.6000022888183594,-0.022523792598377668,-0.41200141906737997,-1.1231347235180422,0.2991318853832823,-0.7675680712927146,-0.05643476684204529,0.8177671602320231,43.809468448797936,3.9648925166733093,0.35556665222533196,2,0.2350006103515625,0.37000083923339844,-2.4299983978271484,-3.6049976348876953,-6.869998931884766,1,-0.1213614637119298,-4.333290948104586,42.2599983215332,-1.199980163725586,42.400001525878906,1.1269739391591003,42.66999816894531,-0.1213614637119298
7160,2013-02-20,41.810001373291016,42.66999816894531,41.72000122070313,42.599998474121094,1535400.0,-0.018544533547577235,1.0430118994392632,-3.761907356948229,33.9066325249033,42.79389268424,1.0228777447411943,1.2270218132492374,-0.8533934976005852,-3.747344147495923,43.15638061940322,0.9499969482421804,-0.08024579042876212,-1.1384984970092802,-2.028401668497253,-0.2485953255213076,-1.5834500827532665,-0.6935469112652939,1.5055429614857303,6.474833964542033,-34.28497383186488,0.44495158574398713,2,0.8149986267089915,0.9499988555908203,-1.4750022888183594,-2.6500015258789062,-6.0800018310546875,2,-0.11049994247389283,1.448961479774546,42.599998474121094,-4.333290948104586,42.2599983215332,-1.199980163725586,42.400001525878906,-0.11049994247389283
7161,2013-02-21,40.75,41.66999816894531,40.65999984741211,41.66999816894531,2490100.0,-0.025352818427988977,1.1956528950292737,1.1645589179740503,28.105873084686337,40.27779012030486,1.9001923605541933,2.2254934255972927,0.320798988547331,-2.6395795976391625,41.115624541274556,1.1500015258789062,-0.13549156792159067,-2.0869998931884766,-3.412492525495402,-0.761507260881551,-2.749746209341943,-1.4242535770350102,2.405990023369384,4.109598585599944,-35.86104342808963,0.6627463161534634,2,1.3449993133544922,1.4799995422363281,-0.08250141143798828,-1.5900001525878906,-5.380001068115227,3,-0.10208588582606404,1.0430118994392632,41.810001373291016,1.448961479774546,42.599998474121094,-4.333290948104586,42.2599983215332,-0.10208588582606404
7162,2013-02-22,40.810001373291016,41.33000183105469,40.599998474121094,40.86000061035156,2289700.0,0.0014724263384298109,-2.1063639831505814,0.054347104970726284,27.066143222961855,36.96832501860298,1.6587658242782197,2.0849425429887276,0.3496709176904744,-2.6505049931332962,38.750245892824395,0.7300033569335938,-0.2868555401043267,-1.907998657226564,-3.5005019140626743,-0.31549540039045354,-2.704250285644619,-1.1117470288085087,2.0464698289634953,9.33346218532986,-28.858351168094618,0.7962516284180555,2,1.2199974060058594,1.3899974822998047,0.05999755859375,-1.6500015258789062,-5.510002136230469,4,-0.10463122553478432,1.1956528950292737,40.75,1.0430118994392632,41.810001373291016,1.448961479774546,42.599998474121094,-0.10463122553478432
7163,2013-02-25,39.9900016784668,41.560001373291016,39.93000030517578,41.08000183105469,2763600.0,-0.020093106278621375,-1.6942101861630858,21.800335698481728,24.214443812187042,34.22811010809543,2.183179562812313,2.767225860672184,1.2376302790934446,-1.7983134118242532,36.55028069638858,1.6300010681152344,-0.4425940224249345,-2.5504983901977525,-4.506998018781907,-0.593998761613598,-3.5287482044898297,-1.5722485759056752,2.5505633418490348,2.1352791447480057,-35.43503641105625,0.9782498142920782,2,1.569997787475586,1.8749980926513672,0.9974966049194336,-0.8300018310546875,-4.370002746582024,0,-0.10802708997753441,-2.1063639831505814,40.810001373291016,1.1956528950292737,40.75,1.0430118994392632,41.810001373291016,-0.10802708997753441
7164,2013-02-26,37.060001373291016,39.959999084472656,36.08000183105469,39.15999984741211,9355800.0,-0.07326832163534225,1.0972975425081346,1.9266038349951178,8.582574320882074,29.97058817053028,4.673444206785739,5.480456788521614,4.221964950783629,1.1545127240927684,35.022692386691396,3.9099998474121094,-0.6564262182316511,-5.164498710632323,-8.26004612413378,-2.068951297130866,-6.712272417383055,-3.616725003881591,5.062873292602411,14.871018009548905,-16.025196753388784,1.5477737067507291,2,2.5349998474121094,2.8799991607666016,4.102499008178711,2.1599998474121094,-0.9799995422363281,1,-0.03399897705180732,-1.6942101861630858,39.9900016784668,-2.1063639831505814,40.810001373291016,1.1956528950292737,40.75,-0.03399897705180732
7165,2013-02-27,38.22000122070313,38.52000045776367,37.150001525878906,37.18999862670898,4708400.0,0.03130058835475724,-1.468473669921197,-0.49047778209707454,21.138215704596192,27.570676609915783,3.1327279603685767,4.113960547254898,3.128642381756954,0.027668868900285304,33.98297369286824,1.4599990844726562,-0.9156698063292197,-3.7394989013671776,-7.247974528672756,-0.23102327406159873,-5.493736715019963,-1.9852610877143917,3.3400001525878835,38.28266174599981,11.181338728207422,1.7542378136527883,2,1.2449989318847585,1.719999313354485,3.157499313354485,1.2150001525878835,-2.010002136230476,2,-0.06514917841284662,1.0972975425081346,37.060001373291016,-1.6942101861630858,39.9900016784668,-2.1063639831505814,40.810001373291016,-0.06514917841284662
7166,2013-02-28,38.849998474121094,39.099998474121094,38.150001525878906,38.16999816894531,4339500.0,0.0164834440946251,-1.6389039005626729,0.6601928083878594,26.834585819015317,26.806268486084644,2.1276213313179753,3.3177670573226976,2.5704715798934217,-0.5496842290698822,32.60277063196576,0.9499969482421875,-1.1273527595402726,-2.8960016250610323,-6.620183022805094,0.8281797726830291,-4.758092323933063,-1.0339109261890016,1.7236029815673817,50.54738821996326,24.825709279693868,1.862090698872032,2,0.6150016784667969,1.0900020599365234,2.5950021743774485,0.5850028991699219,-2.3799972534179616,3,-0.08030885596979032,-1.468473669921197,38.22000122070313,1.0972975425081346,37.060001373291016,-1.6942101861630858,39.9900016784668,-0.08030885596979032
7167,2013-03-01,38.81999969482422,38.90999984741211,38.18999862670898,38.5099983215332,2858900.0,-0.0007721693815987418,1.9387704260768988,0.4558841678914831,24.606732470925778,25.772795787502933,1.783999023757012,3.1899820497817757,2.6611788066703497,-0.46652163721279294,32.35361154288795,0.7200012207031321,-1.3366632080354535,-2.7220003128051786,-6.622815125719654,1.1788145001092971,-4.6724077192624165,-0.7715929063479408,0.9447538284301729,49.99996519436511,28.97564813131214,1.9504074064572392,3,0.5900020599365234,1.1200008392333984,2.9500017166137695,0.6150016784667969,-1.8100013732910156,4,-0.08887173596241493,-1.6389039005626729,38.849998474121094,-1.468473669921197,38.22000122070313,1.0972975425081346,37.060001373291016,-0.08887173596241493
7168,2013-03-04,38.93999862670898,38.95000076293945,38.2599983215332,38.650001525878906,2431500.0,0.003091162617931742,3.45160893373531,0.9354703747000325,26.612885859201512,24.5631207577066,1.2779191648398651,2.8963575974485707,2.579711183010872,-0.5364303765413823,31.955667332297498,0.69000244140625,-1.544242798658928,-2.3975013732910213,-6.3974371030778485,1.602434356495806,-4.397469238184435,-0.3975335083976077,0.16149959194946462,73.71130979886289,52.615706479977916,1.9999678648934143,3,0.43500137329102273,1.00000190734864,3.0250024795532298,0.6300029754638743,-1.8899993896484304,0,-0.09347713194709129,1.9387704260768988,38.81999969482422,-1.6389039005626729,38.849998474121094,-1.468473669921197,38.22000122070313,-0.09347713194709129
7169,2013-03-05,39.54999923706055,39.7599983215332,38.9900016784668,39.02000045776367,1846200.0,0.01566514206123193,-1.6101743133502302,1.827600268346949,32.3008750597629,24.384703261579887,0.2120805892686306,2.141776258087191,2.0083874182044354,-1.0942011858099079,31.66582812130138,0.8199996948242259,-1.7020326597446527,-1.6260007858276353,-5.641504140225649,2.3895025685703786,-3.6337524630266387,0.3817508913713681,-3.4699974060058594,91.95404818801659,67.10554872322182,2.0077516771990065,3,-0.6749992370605469,0.3900012969970703,2.530001640319824,0.020002365112304688,-2.5200004577636648,1,-0.09936789838147819,3.45160893373531,38.93999862670898,1.9387704260768988,38.81999969482422,-1.6389039005626729,38.849998474121094,-0.09936789838147819
7170,2013-03-06,39.09000015258789,39.77999877929688,38.97999954223633,39.72999954223633,1807600.0,-0.01163082410483618,1.1621663419009396,-1.2075487994472276,30.997875997967114,24.706036918611083,0.27454326287597297,2.3820935506857666,2.493166524808146,-0.5788477978281676,30.939411993969614,0.799999237060554,-1.8844983635185883,-1.868999862670897,-5.840460346216467,2.1024606208746732,-3.854730104443682,0.1167303791018881,-2.9363983917236354,57.66872457839308,31.009988360079547,1.985730241772784,3,-0.26999855041503906,0.7550010681152344,3.125,0.5100002288818359,-2.3899993896484375,2,-0.07700174750022182,-1.6101743133502302,39.54999923706055,3.45160893373531,38.93999862670898,1.9387704260768988,38.81999969482422,-0.07700174750022182
7171,2013-03-07,38.77999877929688,39.25,38.7400016784668,39.060001373291016,1818000.0,-0.007930452087002271,-1.8333492280467516,0.4375044703526103,30.86679124248657,25.128331143002722,0.30811412331800625,2.4714830922395024,2.8303370980994984,-0.20802656193202296,30.400708182167037,0.5099983215332031,-2.1402910680180867,-1.9585012435913,-5.897981677355439,1.9809791901728389,-3.928241460473373,0.011238973290772947,-2.481341137695324,37.10692427466834,8.369564739841287,1.9697402168820706,3,0.04000282287596946,1.065002441406243,3.4875011444091726,0.8200016021728445,-2.9199981689453196,3,-0.0662712680691534,1.1621663419009396,39.09000015258789,-1.6101743133502302,39.54999923706055,3.45160893373531,38.93999862670898,-0.0662712680691534
7172,2013-03-08,38.68999862670898,39.290000915527344,38.63000106811523,39.25,1621400.0,-0.002320787916990641,1.0624891967122465,1.9999863762074848,31.030811902509086,25.885705375260727,0.07349578659137279,2.3354730162926103,2.9457312647409495,-0.05008691446789726,29.9252603877064,0.6599998474121165,-2.3440401731525853,-1.8290012359619183,-5.707898929727953,2.049896457804117,-3.768450082844936,0.11044761092109923,-2.252087339599605,28.289485241893797,-3.4292297916610295,1.9394488468830187,3,-0.6699981689453054,1.1550025939941477,3.590001106262214,0.9100017547607493,-2.6199989318847585,4,-0.05737910273466151,-1.8333492280467516,38.77999877929688,1.1621663419009396,39.09000015258789,-1.6101743133502302,39.54999923706055,-0.05737910273466151
7173,2013-03-11,38.63999938964844,38.86999893188477,38.560001373291016,38.7599983215332,1236900.0,-0.0012923039244054912,-1.2143080968406073,0.21428328144903372,28.289467079814216,28.075360126253187,-0.0984996385595025,2.124215735397968,3.0300936684663,0.06745246426085316,29.16815662409219,0.3099975585937571,-2.438817907444445,-1.6440004348754869,-5.369753613331042,2.0817527435800685,-3.506877024103268,0.21887615435229435,-2.0684046028515652,6.557228397667362,-22.655870480443053,1.8628765892277794,3,-0.17499923706054688,1.2050018310546875,3.572500228881836,0.9600009918212891,-3.4199981689453125,0,-0.04218429331942242,1.0624891967122465,38.68999862670898,-1.8333492280467516,38.77999877929688,1.1621663419009396,39.09000015258789,-0.04218429331942242
7174,2013-03-12,38.2400016784668,38.93999862670898,38.09000015258789,38.61000061035156,1746700.0,-0.010351907802793603,-1.537301365885299,3.0833518771656547,29.553256346033848,29.010364641968483,0.5436547818146522,2.2654739798290535,3.467607414012818,0.5274422028190315,28.846068101714227,0.8499984741210866,-2.561354167849913,-1.8059982299804673,-5.4072923486641855,1.7952958887032509,-3.60664528932233,-0.005351170638604685,-1.5400707319699265,8.875837146152646,-22.254573607925856,1.8006470593418595,3,0.6949977874755859,1.6049995422363281,3.9724979400634766,1.3599987030029297,-3.1100006103515625,1,-0.031119309340311818,-1.2143080968406073,38.63999938964844,1.0624891967122465,38.68999862670898,-1.8333492280467516,38.77999877929688,-0.031119309340311818
7175,2013-03-13,38.290000915527344,38.540000915527344,38.13000106811523,38.47999954223633,2099800.0,0.0013075113720171228,1.6451485879530392,0.513511284319487,34.06735021618283,29.814005130542647,0.5639327717062912,1.9649550792387416,3.4642158613529617,0.5348219949600264,28.684871752682174,0.4099998474121165,-2.6018007749022303,-1.532999038696289,-4.9782582739309404,1.9122601965383623,-3.255628656313611,0.18963057892103308,-1.4668672557184763,16.66671964853945,-17.142969928438255,1.7226296176173241,3,0.6449985504150391,1.5550003051757812,3.9224987030029297,1.5349979400634766,-2.950000762939453,2,-0.03290681917219562,-1.537301365885299,38.2400016784668,-1.2143080968406073,38.63999938964844,1.0624891967122465,38.68999862670898,-0.03290681917219562
7176,2013-03-14,38.36999893188477,38.52999877929688,38.18999862670898,38.43999862670898,1774000.0,0.002089266504169407,1.7200012207030841,0.36842210934198555,34.23769043939066,30.884111571483192,0.4567149194919722,1.6298581950961974,3.415952329094317,0.5092589284231934,29.125909112845395,0.34000015258790484,-2.1918406984142393,-1.2380010604858356,-4.464957151218627,1.9889550302469559,-2.8514791058522277,0.3754769848805566,-1.4285906672963833,23.333216773213806,-13.011882876755585,1.613478045366395,3,0.5650005340576101,1.4350013732910085,3.8425006866455007,1.470001220703118,-2.8400001525878977,3,-0.0435235396255792,1.6451485879530392,38.290000915527344,-1.537301365885299,38.2400016784668,-1.2143080968406073,38.63999938964844,-0.0435235396255792
7177,2013-03-15,38.43999862670898,38.5,38.20000076293945,38.27000045776367,2182900.0,0.0018243340310868383,1.0689537239220226,-2.428555858311018,38.91269515560051,32.25075704886086,0.36558903066403303,1.3154156865679525,3.3356335499847702,0.48986373015721796,30.027576788899886,0.2999992370605469,-1.933665805589726,-0.9700012207031321,-3.952327763370249,2.012325321963985,-2.461164492036694,0.52116205063043,-1.3850467415322498,41.1763649908891,0.4831353381165684,1.4911632713335592,3,0.49500083923340554,1.365001678466804,3.772500991821296,1.6200008392334055,-3.0200004577636648,4,-0.06711753664228215,1.7200012207030841,38.36999893188477,1.6451485879530392,38.290000915527344,-1.537301365885299,38.2400016784668,-0.06711753664228215
7178,2013-03-18,38.18000030517578,38.70000076293945,37.849998474121094,38.11999893188477,1756700.0,-0.006763744298173391,-1.8333301544310718,0.3529530562785835,62.96298585644164,35.65765824849183,0.5659612493931618,1.321850442817336,3.577887985657739,0.799628062223384,30.98169547403668,0.8500022888183594,-1.7656344680146674,-1.0259996414184585,-3.732945036409248,1.6809457535723311,-2.3794723389138497,0.3274730560769328,-1.01604654423425,30.27539310624825,-13.11889359784109,1.3534726974953941,3,0.6349983215332031,1.625,4.364998817443848,2.0549983978271484,-2.6399993896484375,0,-0.05526455195092095,1.0689537239220226,38.43999862670898,1.7200012207030841,38.36999893188477,1.6451485879530392,38.290000915527344,-0.05526455195092095
7179,2013-03-19,37.43000030517578,38.349998474121094,37.02000045776367,38.18000030517578,2790600.0,-0.019643792404536176,1.440371531763586,-12.49971390425477,39.897656539639655,36.64652275312211,1.0992079499494025,1.7546285939213107,4.275595206599334,1.5990508859225798,32.342949337924594,1.3299980163574219,-1.591421556368644,-1.5174997329711886,-3.816441511614542,0.7814420456721649,-2.6669706222928653,-0.3680288436495118,2.349998474121101,24.404748388971896,-18.82497644680449,1.1494708893216785,3,0.7250003814697266,2.3400001525878906,5.219999313354492,2.8049983978271484,-1.9900016784667969,1,-0.05904352301506821,-1.8333301544310718,38.18000030517578,1.0689537239220226,38.43999862670898,1.7200012207030841,38.36999893188477,-0.05904352301506821
7180,2013-03-20,37.18999862670898,37.65999984741211,36.5099983215332,37.54999923706055,3526700.0,-0.006412013799359184,2.965509983952014,0.4800008138020928,26.420408671951478,36.152480245284885,1.1637299297218604,1.7188932007182203,4.473944190801461,1.8874218347073608,34.747228193703094,1.1500015258789062,-1.4588916572200787,-1.5265012741088952,-3.522922241801041,0.46991969358325036,-2.524711757954968,-0.5282907902628224,2.5348001861572413,31.050207630779198,-10.788995744265549,0.9982104838460737,3,0.7100009918212962,2.4450016021728587,5.480000495910652,3.0450000762939524,-1.7700004577636648,2,-0.055391170601289064,1.440371531763586,37.43000030517578,-1.8333301544310718,38.18000030517578,1.0689537239220226,38.43999862670898,-0.055391170601289064
7181,2013-03-21,36.59000015258789,37.13999938964844,36.459999084472656,37.04999923706055,2395500.0,-0.016133328751730125,1.125002980235081,1.27777306828294,22.738342067979985,35.23109470811498,1.5873329963498932,2.098865217234632,5.033808051297989,2.517622929116939,37.256352178966054,0.729999542236321,-1.4455217508646854,-1.9184997558593722,-3.889535167459762,0.052535655741017706,-2.9040174616595635,-0.9329820500591808,3.0062066406250096,5.803614763548551,-33.557356615036724,0.9855177058001948,3,1.1099987030029297,3.0050010681152344,6.079998970031738,3.644998550415039,-0.9300003051757812,3,-0.0341623392945406,2.965509983952014,37.18999862670898,1.440371531763586,37.43000030517578,-1.8333301544310718,38.18000030517578,-0.0341623392945406
7182,2013-03-22,36.540000915527344,36.959999084472656,36.31999969482422,36.77999877929688,2491100.0,-0.001366472720744416,1.1333367241839707,0.5217355248536468,20.1492289458227,34.32662380433814,1.4530906492201652,1.9105178175092306,5.007447299601964,2.6051855401019424,39.84891250631551,0.6399993896484375,-1.384779947260995,-1.7549989700317354,-3.5971997087050553,0.08720176864158447,-2.676099339368399,-0.8338986006950719,2.8680334151611433,9.243744620558003,-24.70751945008088,0.9211003693366604,3,1.0899982452392578,2.924999237060547,6.134998321533203,3.694997787475586,-0.6100006103515625,4,-0.027640999204279648,1.125002980235081,36.59000015258789,2.965509983952014,37.18999862670898,1.440371531763586,37.43000030517578,-0.027640999204279648
7183,2013-03-25,35.66999816894531,36.77999877929688,35.45000076293945,36.68999862670898,3626800.0,-0.023809598379411434,1.2166619512799746,4.25003973678339,4.672831391073615,31.5621321426759,2.075784935328741,2.5721584067367758,5.777155727497494,3.508712688437754,41.9070788883084,1.329998016357429,-1.3271621205096196,-2.409001541137698,-4.4197397316171845,-0.39826335065821183,-3.4143706363774413,-1.403632445897955,3.4909933908740314,7.58612343580846,-18.242144108563615,1.0053690952397416,3,1.4050025939941406,3.480001449584961,7.020001411437988,4.565000534057617,-0.34999847412109375,0,-0.007008691136341394,1.1333367241839707,36.540000915527344,1.125002980235081,36.59000015258789,2.965509983952014,37.18999862670898,-0.007008691136341394
7184,2013-03-26,35.79999923706055,35.970001220703125,35.45000076293945,35.599998474121094,3118600.0,0.003644549335256597,-1.0800177003303553,-0.19607909135448007,8.354386615520568,28.70513618704676,1.746985135231327,2.4695355215316255,5.541145050421875,3.4029536472597925,41.415079368634686,0.5200004577636719,-1.27115241218727,-2.2160003662109347,-4.429864747170477,-0.0021359852513924693,-3.322932556690702,-1.1090681757311671,2.98989324307081,15.837041588847962,-5.717271195726559,1.1069321904797704,3,1.2750015258789062,3.295001983642578,7.157500267028809,4.434999465942383,1.2299995422363352,1,-0.007262523102627649,1.2166619512799746,35.66999816894531,1.1333367241839707,36.540000915527344,1.125002980235081,36.59000015258789,-0.007262523102627649
7185,2013-03-27,35.72999954223633,35.849998474121094,35.33000183105469,35.630001068115234,2262900.0,-0.0019552987797764043,2.058836729198456,0.4999904632932156,8.894836579600124,25.889263535958925,1.5820270728371497,2.4700674508209133,5.5021360452247166,3.494160342413359,40.918342865932125,0.5199966430664062,-1.1974576966965955,-2.1614999771118164,-4.596112355782374,0.27311240155874117,-3.3788061664470916,-0.9441937877765412,2.72590376617584,22.099350868319,2.4085567137705617,1.2173061893352775,3,1.2850017547607422,3.270000457763672,7.172499656677246,4.504999160766602,1.3800010681152344,2,-0.008116454498817816,-1.0800177003303553,35.79999923706055,1.2166619512799746,35.66999816894531,1.1333367241839707,36.540000915527344,-0.008116454498817816
7186,2013-03-28,35.72999954223633,35.75,35.400001525878906,35.58000183105469,2269800.0,0.0,2.6842210934206037,1.5,9.115979598718468,22.57851736297203,1.3054424000067328,2.344546360456498,5.389590275592532,3.505842669932349,41.20932358685736,0.34999847412109375,-1.1255979256854403,-2.005500030517581,-4.577474289670519,0.5664742286353572,-3.29148716009405,-0.7195129009411119,2.350795588892943,24.539778232317797,5.691423342168047,1.2859871295764687,3,1.2850017547607422,2.770000457763672,6.96250057220459,4.504999160766602,2.170001983642578,3,-0.008676221026103437,2.058836729198456,35.72999954223633,-1.0800177003303553,35.79999923706055,1.2166619512799746,35.66999816894531,-0.008676221026103437
7187,2013-04-01,35.36999893188477,36.11999893188477,35.2400016784668,35.790000915527344,1872000.0,-0.010075583962042889,-1.5882405740027248,-2.8000559497469073,8.39690358902169,16.515619333258694,1.323329298467435,2.564302354340164,5.6311862009807285,3.880500661143799,41.2462831430325,0.8799972534179759,-1.1445320521063707,-2.193000602722158,-4.917000083178749,0.530998877734433,-3.555000342950457,-0.831000862493859,2.3807010032355507,8.441395983661597,-11.467578102090524,1.361999740228296,4,1.4250011444091726,3.0300025939941335,6.792500495910637,4.864999771118157,3.3600006103515554,0,0.008199064865278105,2.6842210934206037,35.72999954223633,2.058836729198456,35.72999954223633,-1.0800177003303553,35.79999923706055,0.008199064865278105
7188,2013-04-02,35.29999923706055,35.880001068115234,35.189998626708984,35.41999816894531,2162400.0,-0.001979069746624318,-3.058836069068429,0.2857103931844446,9.166615450801885,13.101059212276722,1.0525226649115211,2.4744885803428076,5.569532883329657,3.9615464100294773,41.3551897050904,0.69000244140625,-1.1863952227506331,-2.081000328063965,-4.902287329060762,0.7402866729328323,-3.491643828562367,-0.6703568275655627,2.0992029421282794,11.828018737130439,-9.085105515150968,1.4106435004983993,4,1.125,3.075000762939453,6.814999580383301,5.034999847412109,3.7800025939941406,1,0.01784705613970128,-1.5882405740027248,35.36999893188477,2.6842210934206037,35.72999954223633,2.058836729198456,35.72999954223633,0.01784705613970128
7189,2013-04-03,35.61999893188477,35.86999893188477,35.209999084472656,35.209999084472656,2807600.0,0.009065147358084502,-2.2195126489826267,-3.4166958069746594,15.503840819637745,11.888107228686309,0.5015131991137096,1.9446713010310788,5.124042262977561,3.6424306264651634,42.584614141953004,0.6599998474121165,-1.2981764130879938,-1.564500617980947,-4.295712231048874,1.16671099508698,-2.9301064245149107,-0.1988948114469835,1.4257306789072786,46.2365767820377,23.762413970230053,1.3656058065339642,4,0.5450000762939382,1.9549999237060476,6.092500686645501,4.909999847412102,2.8300018310546804,2,-0.00842221353330852,-3.058836069068429,35.29999923706055,-1.5882405740027248,35.36999893188477,2.6842210934206037,35.72999954223633,-0.00842221353330852
7190,2013-04-04,36.08000183105469,36.27999877929688,35.54999923706055,35.709999084472656,2610400.0,0.01291417498494507,-1.1159332153914403,0.9024460592301595,23.05888181898942,11.923722756576245,-0.14807242938167064,1.3150268193508268,4.534536304227039,3.197651517872835,43.60298288130391,0.7299995422363352,-1.566112875801224,-0.9539978027343778,-3.5725021298183535,1.6645065243495978,-2.263249966276362,0.3552543608076064,0.6688108222840725,81.65165869313337,56.837110297544726,1.3092521635419878,4,-0.0050029754638671875,1.4049968719482422,3.6874990463256836,3.8599987030029297,2.3499984741210938,3,0.02633029102078699,-2.2195126489826267,35.61999893188477,-3.058836069068429,35.29999923706055,-1.5882405740027248,35.36999893188477,0.02633029102078699
7191,2013-04-05,36.209999084472656,36.27999877929688,35.15999984741211,35.58000183105469,2191900.0,0.003603027905227929,1.9091008174386568,1.702682640163309,24.12994394786527,12.366024423469865,-0.37732078004258796,1.035721599357771,4.277100364017635,3.0903350661878193,44.61525827521214,1.1199989318847727,-1.6749870569720073,-0.6955005645751982,-3.203126923657777,1.8121257945073808,-1.9493137441164876,0.5583126149660913,0.28940332460533824,93.75002128739284,68.07198386483594,1.2538131795412912,4,-0.23999977111816406,1.260000228881836,3.4925012588500977,3.730001449584961,2.1100006103515625,4,0.024855055195647235,-1.1159332153914403,36.08000183105469,-2.2195126489826267,35.61999893188477,-3.058836069068429,35.29999923706055,0.024855055195647235
7192,2013-04-08,36.47000122070313,36.4900016784668,35.65999984741211,36.15999984741211,1880900.0,0.0071803961006442485,3.74283659033689,0.4920678171359483,30.162447492658387,15.198203990312617,-0.7244837989347488,0.6333472980347992,3.8832833449637505,2.854915597004023,45.453001270815385,0.8300018310546875,-1.7166467293956842,-0.32449855804442507,-2.6921625255924653,2.043165409503615,-1.5083305418184452,0.859333425729595,-1.3100013732910227,98.49620825350259,70.36763928892819,1.1838319837740205,4,-0.645000457763679,0.9999980926513601,3.232499122619622,3.469999313354485,2.239997863769524,0,0.03921031689913956,1.9091008174386568,36.209999084472656,-1.1159332153914403,36.08000183105469,-2.2195126489826267,35.61999893188477,0.03921031689913956
7193,2013-04-09,37.0099983215332,37.040000915527344,36.459999084472656,36.56999969482422,1979900.0,0.01480661044024112,1.3199896241025992,1.4193441210853055,44.878027449057534,19.256386305150055,-1.1783261151974571,-0.03691952510011731,3.201703855624956,2.3390586456160634,45.92360150019004,0.5800018310546875,-1.66951360595381,0.29699859619140767,-1.9099488447836208,2.503946037166436,-0.8064751242961066,1.400472316678922,-1.8499984741210938,98.40411824743167,66.9209586786641,1.1034737204875127,4,-0.9099979400634766,0.46000099182128906,2.6650028228759766,2.930002212524414,1.6200027465820241,1,0.04647396105669088,3.74283659033689,36.47000122070313,1.9091008174386568,36.209999084472656,-1.1159332153914403,36.08000183105469,0.04647396105669088
7194,2013-04-10,37.04999923706055,37.11000061035156,36.34000015258789,36.65999984741211,2730900.0,0.0010808137622657643,2.019596990141667,0.8863650156489774,48.20513673239037,23.624197433237864,-1.1425154652747125,-0.179865328820064,3.0228243060335416,2.3254319545732187,46.116333169439564,0.7700004577636719,-1.606860453855063,0.3964996337890625,-1.6984295422451794,2.4914288098233044,-0.6509649542280584,1.4439642218061834,-1.8147993469238273,96.92300770177296,62.684092307514874,1.0474645880171216,4,-0.9149990081787109,0.4200000762939453,2.6075010299682617,2.8900012969970703,1.1500015258789062,2,0.05479089435347562,1.3199896241025992,37.0099983215332,3.74283659033689,36.47000122070313,1.9091008174386568,36.209999084472656,0.05479089435347562
7195,2013-04-11,37.02999877929688,37.25,36.900001525878906,37.16999816894531,1552600.0,-0.0005398234325375562,1.3332994252581252,-0.35897335576507433,56.626478337253474,28.903141737519533,-1.0266843070374492,-0.27310320160876955,2.8963370568033255,2.3797820211455516,46.23012762503246,0.34999847412109375,-1.3808737736921586,0.43949928283691975,-1.519592559142005,2.3985911248158445,-0.5400466381525391,1.4190452038263786,-1.6823108459472706,89.47362657219394,49.504731110658895,0.9795459209894621,4,-0.8249988555908274,0.4400005340576101,2.3775014877319265,2.910001754760735,1.5,3,0.03834734081699409,2.019596990141667,37.04999923706055,1.3199896241025992,37.0099983215332,3.74283659033689,36.47000122070313,0.03834734081699409
7196,2013-04-12,36.70000076293945,37.0099983215332,36.31999969482422,36.97000122070313,1771500.0,-0.008911639946959093,2.942909459503646,1.9285831062671785,52.222218690097364,33.7726211931946,-0.608625139455711,-0.07866535968162225,3.0858877188296674,2.744954483720548,46.55799405184245,0.7099990844726634,-1.197197863010814,0.1930011749267564,-1.5802872723956511,1.966289622249164,-0.6936430487344438,1.0796453985879566,-1.2001278642578086,65.40885633467607,20.663085725221976,0.8866442236612023,4,-0.49500083923339844,0.5249996185302734,2.632500648498535,3.239999771118164,1.8699989318847656,4,0.04713895112458211,1.3332994252581252,37.02999877929688,2.019596990141667,37.04999923706055,1.3199896241025992,37.0099983215332,0.04713895112458211
7197,2013-04-15,35.86000061035156,36.810001373291016,35.720001220703125,36.61999893188477,1928000.0,-0.022888287060640722,-1.096159982980534,2.814803825993538,52.661098846614955,38.605341570507164,0.3444096668785406,0.5882998239968273,3.7798761807407075,3.622946555246344,47.08917407780152,1.0900001525878906,-1.0340352881445725,-0.5179990768432603,-2.059421831310978,1.0234236776244572,-1.288710454077119,0.25271230039059844,-0.22011754356444868,9.150294205644759,-38.63133889194478,0.7707113772338583,4,0.3449993133544922,1.364999771118164,3.472500801086426,4.079999923706055,2.8499984741210938,0,0.06860008484669522,2.942909459503646,36.70000076293945,1.3332994252581252,37.02999877929688,2.019596990141667,37.04999923706055,0.06860008484669522
7198,2013-04-16,36.06999969482422,36.290000915527344,35.65999984741211,36.060001373291016,1876900.0,0.005856081452827233,1.8,-0.013155715282413582,53.698638727039956,42.84920800466297,0.28510321476589695,0.22358295301058462,3.419104327340442,3.4455206411877555,47.385691247984155,0.6300010681152344,-0.8625943732832937,-0.20249996185302876,-1.4930304241675572,1.0880305004614996,-0.8477651930102965,0.442765269304239,1.1800003051757812,25.786151450664452,-24.960726686777914,0.6452652311572644,4,0.13500022888183594,0.9799995422363281,2.8625011444091797,3.8700008392333984,2.229999542236328,1,0.07319100116397448,-1.096159982980534,35.86000061035156,2.942909459503646,36.70000076293945,1.3332994252581252,37.02999877929688,0.07319100116397448
7199,2013-04-17,35.220001220703125,35.83000183105469,35.0,35.709999084472656,2279900.0,-0.023565247610552675,1.2739671624008444,-49.008012209080505,44.24380670922253,45.2030885480222,1.1984219517440664,0.9481361030151589,4.113403848395009,4.319169137857557,47.29406165713967,1.0699996948242188,-0.6550711323096081,-0.9419984817504883,-2.193079493141731,0.30908252964075444,-1.567538987446106,-0.31645797605487047,1.9981987762451183,9.77783203125,-42.75068448947445,0.6255405056956211,4,0.904998779296875,1.7499980926513672,3.934999465942383,4.719999313354492,4.9199981689453125,2,0.09681998095467481,1.8,36.06999969482422,-1.096159982980534,35.86000061035156,2.942909459503646,36.70000076293945,0.09681998095467481
7200,2013-04-18,35.130001068115234,35.47999954223633,34.880001068115234,34.889999389648445,3031200.0,-0.0025553705130193505,-3.6154026732397258,-0.4898014791747617,43.362843808286,47.340077421402285,1.2734050866415032,0.9232278019171858,4.022494365248285,4.42726693879213,46.918374457984925,0.5999984741210938,-0.4531873702741578,-0.9289987564086886,-2.162801389860732,0.304803877043355,-1.5459000731347103,-0.3120974396826668,1.999470928955077,11.737104336582098,-42.500498440540234,0.6169013167260228,4,0.9349994659423828,1.6599998474121094,4.2599992752075195,4.809999465942383,4.200000762939453,3,0.08738968407292824,1.2739671624008444,35.220001220703125,1.8,36.06999969482422,-1.096159982980534,35.86000061035156,0.08738968407292824
7201,2013-04-19,35.34000015258789,35.66999816894531,34.950000762939446,35.06999969482422,1980500.0,0.005977770512032743,-1.8235285317854577,1.1249940395772406,49.656764155423254,49.506112606153934,1.0359608687893171,0.6480037763109934,3.6380330431343566,4.230702834428882,46.36216596736607,0.7199974060058665,-0.27627403059496203,-0.6564996719360323,-1.9036143745345413,0.5906150306624767,-1.2800570232352868,-0.03294232063677782,1.654503588745115,23.834145685835022,-34.701134576344515,0.6235573512992542,4,0.7250003814697266,1.4500007629394531,4.050000190734863,4.600000381469727,4.25,4,0.09026594830038204,-3.6154026732397258,35.130001068115234,1.2739671624008444,35.220001220703125,1.8,36.06999969482422,0.09026594830038204
7202,2013-04-22,35.529998779296875,35.61000061035156,34.830001831054695,35.5099983215332,1457200.0,0.005376305203413256,7.666454743891247,0.07407564390567824,52.56124551305197,50.35980350215331,0.7806993651590375,0.3989110241815155,3.2757290140380917,4.054422364295377,45.72558543306279,0.7799987792968679,-0.14559283741371587,-0.41600093841552876,-1.6521985218687263,0.8201966450376688,-1.034099730142131,0.20209785331107355,1.3376348016430626,47.945026520000795,-15.816875975795526,0.6180987917265992,4,0.5100021362304688,1.2350025177001953,3.840001106262207,4.410001754760742,3.8300018310546875,0,0.08556152603356515,-1.8235285317854577,35.34000015258789,-3.6154026732397258,35.130001068115234,1.2739671624008444,35.220001220703125,0.08556152603356515
7203,2013-04-23,35.41999816894531,35.779998779296875,35.2599983215332,35.720001220703125,1229500.0,-0.0030959925170518376,1.476203451407811,-14.999809269502194,47.6635397401902,50.29962605857552,0.7168211601066332,0.515660110177393,3.200211635786772,4.1817922452518275,44.459352888601025,0.5200004577636719,-0.026964689076848458,-0.5135015487670884,-1.766393108297514,0.7393900107633371,-1.1399473285323012,0.11294423099812434,1.2846248720038034,58.99963378906221,-6.690804935052817,0.6264457797652117,4,0.6200027465820312,1.3450031280517578,3.9500017166137695,4.520002365112305,3.6100006103515696,1,0.09288540614357998,7.666454743891247,35.529998779296875,-1.8235285317854577,35.34000015258789,-3.6154026732397258,35.130001068115234,0.09288540614357998
7204,2013-04-24,35.540000915527344,35.9900016784668,35.400001525878906,35.54999923706055,1842100.0,0.003387994149792073,-3.069007247997264,0.03332739942017191,43.1471874800309,48.801927074439675,0.4024184777246944,0.39545542738902384,2.9032212620515594,4.079234570403393,42.978097234034564,0.5900001525878906,0.04426613523144596,-0.38049888610839844,-1.644568417619844,0.8835706454030472,-1.0125336518641248,0.25153587964732793,1.014652428630221,61.20682567817739,-2.3628149049970872,0.632034765755724,4,0.37999916076660156,1.0499992370605469,3.769998550415039,4.399999618530273,3.4899978637695384,2,0.07765892657384166,1.476203451407811,35.41999816894531,7.666454743891247,35.529998779296875,-1.8235285317854577,35.34000015258789,0.07765892657384166
7205,2013-04-25,35.439998626708984,35.709999084472656,35.380001068115234,35.65999984741211,2297100.0,-0.002813795336022884,1.0624895691772167,22.003815337657382,40.15344644740449,47.46095238080714,0.28291174008938924,0.498158450752328,2.8294842671894145,4.191168045619776,41.36120165767003,0.3299980163574219,-0.01244215334450871,-0.46600112915039205,-1.7458265252250058,0.8138242669242217,-1.105913827187699,0.17391156888691484,0.9766825964003516,52.585937577074695,-6.870064126189568,0.6399126980373062,4,0.3800029754638672,0.8050022125244141,3.5225019454956055,4.500001907348633,3.5600013732910156,3,0.13261853682458513,-3.069007247997264,35.540000915527344,1.476203451407811,35.41999816894531,7.666454743891247,35.529998779296875,0.13261853682458513
7206,2013-04-26,35.41999816894531,35.599998474121094,35.169998168945305,35.59000015258789,1358900.0,-0.0005643470242292503,3.526351717630127,0.7727320016645859,35.69477417396679,45.57580519495734,0.11426576192348392,0.5204261063839652,2.674509999259982,4.221986820318307,39.73120544926631,0.43000030517578836,-0.10120402623836355,-0.47050151824951314,-1.7667059681556907,0.8257029316566644,-1.1186037432026055,0.1776007067035792,0.8697487027996544,50.861759956854144,-3.5048959700025293,0.648102224953089,4,0.14000320434570312,0.6200027465820312,3.347501754760742,4.520002365112305,3.0700035095214844,4,0.11038971948726672,1.0624895691772167,35.439998626708984,-3.069007247997264,35.540000915527344,1.476203451407811,35.41999816894531,0.11038971948726672
7207,2013-04-29,35.65999984741211,35.790000915527344,35.310001373291016,35.439998626708984,725100.0,0.006775880600615514,-1.0000158947134183,-1.2941097273645237,29.970365372991054,42.9393303778408,-0.1755505337865202,0.319653328545499,2.2674189662475186,4.00037635918801,38.64542515843314,0.4799995422363281,-0.2318947267059457,-0.24499988555908203,-1.5230491803093216,1.0330494091911575,-0.8840245329341982,0.3940247618160342,0.5129674210776329,59.756046501891404,10.507093977038792,0.6390246473751188,4,-0.2499980926513672,0.3800010681152344,2.9875001907348633,4.280000686645508,2.1199989318847727,0,0.11020752445294768,3.526351717630127,35.41999816894531,1.0624895691772167,35.439998626708984,-3.069007247997264,35.540000915527344,0.11020752445294768
7208,2013-04-30,35.93000030517578,35.939998626708984,35.439998626708984,35.560001373291016,1663600.0,0.007571521562506955,1.5641316574558615,1.6818039950062422,34.44446916931841,41.85051509562923,-0.5224383032610191,0.10463569075398738,1.8345349745723567,3.750204519238153,37.35727460567391,0.5,-0.3264288756928124,-0.006499481201174717,-1.2524150701618453,1.2394161077594958,-0.62945727568151,0.6164583132791606,0.1355297283191561,92.68279067170954,47.42096688912487,0.6229577944803355,4,-0.5199985504150391,0.1100006103515625,2.617499351501465,4.010000228881836,2.3600006103515625,1,0.09546340874040249,-1.0000158947134183,35.65999984741211,3.526351717630127,35.41999816894531,1.0624895691772167,35.439998626708984,0.09546340874040249
7209,2013-05-01,35.31999969482422,36.15999984741211,35.029998779296875,36.02000045776367,1716600.0,-0.016977473007805388,1.306125706011265,-1.8918994154217315,29.594294891404047,40.320676327086794,0.1153713384390187,0.7283517084075584,2.2602445869125987,4.367427013071136,36.15926910180871,1.1300010681152344,-0.38237019367159775,-0.6015001296997085,-1.870469994154675,0.6674697347552581,-1.2359850619271953,0.032984802527778356,-0.48999786376952414,25.66377357598836,-13.426999486579767,0.6344849322274849,5,0.1750011444091797,0.720001220703125,2.7925004959106445,4.305000305175781,3.299999237060554,2,0.10503961258573646,1.5641316574558615,35.93000030517578,-1.0000158947134183,35.65999984741211,3.526351717630127,35.41999816894531,0.10503961258573646
7210,2013-05-02,37.02999877929688,38.45000076293945,36.93999862670898,37.0,5317200.0,0.04841447053362358,-19.133157011340437,-0.04285535228691867,52.962278352188854,40.68795568228297,-1.449165214960523,-0.9558328558661557,0.4074930262414469,2.685045301446408,35.035097113218214,3.1300010681152344,-0.42131729976905063,1.0609991073608498,-0.3006851277589746,2.422683342480674,0.3801569898009376,1.741841224920762,-2.1733969879150408,58.479498244905855,21.779337422550284,0.6808421175599114,5,-0.3899974822998118,-0.3899974822998118,1.055002212524407,2.595001220703118,1.450000762939446,3,0.05401026373023221,1.306125706011265,35.31999969482422,1.5641316574558615,35.93000030517578,-1.0000158947134183,35.65999984741211,0.05401026373023221
7211,2013-05-03,37.11000061035156,37.7599983215332,36.900001525878906,36.9900016784668,2763600.0,0.0021604599970823646,-4.733326551632059,4.000127161748798,62.99374897891529,41.84712273404556,-1.3987859285079125,-1.0170988846119329,0.21689734107307856,2.6278179493192866,33.50681244228208,0.8599967956542969,-0.3428413986355139,1.0960008621215849,-0.3557259556711898,2.5477276799143596,0.37013745322519753,1.8218642710179722,-2.10966286010742,60.81873171428157,19.78134126649205,0.7258634088963856,5,-0.37000083923339844,-0.4699993133544922,0.8975000381469727,2.4549999237060547,0.7299995422363281,4,0.05092965126821469,-19.133157011340437,37.02999877929688,1.306125706011265,35.31999969482422,1.5641316574558615,35.93000030517578,0.05092965126821469
7212,2013-05-06,37.900001525878906,38.16999816894531,37.0099983215332,37.2400016784668,2121700.0,0.021288086837351727,-1.0714161640037738,5.500047684140255,66.97587614069208,43.99293788965688,-2.030808882644095,-1.7860462923678426,-0.6787320741414788,1.8513654325814954,32.47613271046783,1.1599998474121094,-0.2215195439986033,1.8145017623901367,0.14385761319584134,3.485145911584432,0.9791796877929855,2.649823836987288,-2.761677255126955,83.91816029080915,39.2599227119953,0.8353220745971479,5,-1.1600017547607422,-1.260000228881836,-0.1425008773803711,1.664999008178711,-0.29000091552734375,0,0.01556728572121635,-4.733326551632059,37.11000061035156,-19.133157011340437,37.02999877929688,1.306125706011265,35.31999969482422,0.01556728572121635
7213,2013-05-07,38.72999954223633,38.88000106811523,37.75,37.83000183105469,2269800.0,0.021899682927207342,-1.1320747247843306,1.3636332109932665,82.68150868606216,48.38564024588258,-2.617125205143509,-2.6146327512950336,-1.580456686100547,1.033333230468628,32.660402180591255,1.1300010681152273,-0.11691433998610279,2.558499717712401,0.5454759285944419,4.57152350683036,1.5519878231534179,3.565011612271384,-3.459208211796877,96.10385878692716,45.09057976274943,1.0065118945589797,5,-1.7749996185302734,-1.8749980926513672,-1.1324987411499023,0.7900009155273438,-0.15999984741210938,1,-0.024528809041255983,-1.0714161640037738,37.900001525878906,-4.733326551632059,37.11000061035156,-19.133157011340437,37.02999877929688,-0.024528809041255983
7214,2013-05-08,39.08000183105469,39.099998474121094,38.27000045776367,38.45000076293945,1720900.0,0.00903698148606158,1.4776268966891566,0.7000029669943076,85.07988153452229,53.377466366673445,-2.6956467444791627,-2.95632700555511,-1.9051402417087573,0.706874101621878,32.8000755025854,0.8299980163574219,-0.019473634897977377,2.807001876831052,0.43480170503978144,5.179202048622322,1.620901790935413,3.9931019627266906,-3.592657916354689,99.09106041795268,41.32879594614353,1.1861000858956354,5,-2.015003204345703,-2.115001678466797,-1.680002212524414,0.4149971008300781,-0.8000030517578054,2,-0.02021496618507257,-1.1320747247843306,38.72999954223633,-1.0714161640037738,37.900001525878906,-4.733326551632059,37.11000061035156,-0.02021496618507257
7215,2013-05-09,38.45000076293945,39.08000183105469,38.400001525878906,39.0,1728800.0,-0.016120804467685712,-1.0923159988966682,-0.8730131818759802,75.70243900593579,57.822762459114436,-1.781074416107849,-2.334162065634665,-1.2940150739617238,1.355876223503877,33.203308538101005,0.6800003051757812,0.11330712914610785,2.1060007095336886,-0.44021629365404635,4.6522177127214235,0.8328922079398211,3.379109211127556,-2.6736444834857664,70.45460850748029,8.053642375907827,1.273108501593866,5,-1.3850021362304688,-1.4850006103515625,-1.5800018310546875,1.0449981689453125,0.20000076293945312,3,0.004421278688482522,1.4776268966891566,39.08000183105469,-1.1320747247843306,38.72999954223633,-1.0714161640037738,37.900001525878906,0.004421278688482522
7216,2013-05-10,38.43000030517578,38.88000106811523,38.27999877929688,38.5,1262200.0,-0.0005201679419197802,-2.2432315400953113,0.1272723489551183,74.65982444644838,62.78825791172081,-1.4407097134212918,-2.29560592384928,-1.3138219055564946,1.3931979396937564,32.968823868261225,0.6000022888183452,0.27482050185697915,1.9995002746582031,-0.7099496793932829,4.708950228709689,0.6447752976324637,3.3542252516839426,-2.3877526501487054,67.94267368278878,3.5597429077873812,1.3547249770257428,5,-1.3650016784667969,-1.4650001525878906,-1.6500015258789062,1.0649986267089844,0.5600013732910156,4,0.0013010470118006712,-1.0923159988966682,38.45000076293945,1.4776268966891566,39.08000183105469,-1.1320747247843306,38.72999954223633,0.0013010470118006712
7217,2013-05-13,38.31999969482422,38.459999084472656,38.13000106811523,38.27000045776367,1538100.0,-0.002862362984075939,1.000000000000043,-0.7142779291553134,74.65982444644838,67.25663072029081,-1.0210858847018827,-2.0995014005368944,-1.244760443059512,1.5139885364657957,32.10938037088127,0.329998016357429,0.4747667693329447,1.7664997100830107,-1.0549398300098076,4.587939250175829,0.35577994003660507,3.1772194801294162,-2.0331319742696223,42.22224733959886,-21.898069948029168,1.4107197700464078,5,-1.2550010681152344,-1.3549995422363281,-1.6000003814697266,1.1599998474121094,0.15999984741210938,0,-0.012526084187343023,-2.2432315400953113,38.43000030517578,-1.0923159988966682,38.45000076293945,1.4776268966891566,39.08000183105469,-0.012526084187343023
7218,2013-05-14,38.709999084472656,38.83000183105469,38.290000915527344,38.40999984741211,1444000.0,0.010177437180437066,-1.0000141285842452,6.0000762951094835,75.77230447069448,72.3875206735453,-1.0898851064458341,-2.4048770472207934,-1.6758797462224777,1.124861790910657,31.286113784160463,0.5400009155273438,0.7260167966380209,2.0244991302490263,-0.9448428532221698,4.993841113720222,0.5398281385134283,3.5091701219846243,-2.198080903632743,59.793769835495944,-4.5011354468023725,1.4846709917355991,5,-0.7099990844726562,-1.7449989318847656,-2.0624990463256836,0.7700004577636719,-1.4199981689453125,1,-0.028416391116948492,1.000000000000043,38.31999969482422,-2.2432315400953113,38.43000030517578,-1.0923159988966682,38.45000076293945,-0.028416391116948492
7219,2013-05-15,38.63000106811523,38.77999877929688,38.459999084472656,38.709999084472656,1246300.0,-0.002066598249792162,1.9091224358861973,-0.2666607326780751,76.01957504430762,74.94944252822516,-0.5486870239710697,-2.167437361783904,-1.6584441824057237,1.201443983560388,29.901228973879444,0.31999969482422586,1.001427285417492,1.774001121520989,-1.232402717876397,4.780404960918375,0.27079920182229245,3.2772030412196855,-1.9110364638128203,52.631536679288224,-12.601489596932701,1.5032019196986945,5,-0.6300010681152273,-1.6650009155273366,-1.845001220703118,0.8499984741211009,-1.5800018310546804,2,-0.0015532325040635842,-1.0000141285842452,38.709999084472656,1.000000000000043,38.31999969482422,-2.2432315400953113,38.43000030517578,-0.0015532325040635842
7220,2013-05-16,38.20000076293945,38.810001373291016,38.08000183105469,38.47999954223633,1240200.0,-0.011131252738449726,-1.8077086726235017,3.5000715273469782,71.25382708934725,75.86722898493983,0.07233865327372513,-1.576474394335598,-1.282463458938878,1.620862868366281,28.14010988176074,0.7299995422363281,1.256555378417616,1.1905008316040053,-1.7577805723702369,4.1387822355782475,-0.2836398703831122,2.664641533591123,-1.2905534490515507,14.999880790596896,-49.90084032497504,1.4741407019871198,5,-0.1450023651123047,-1.2350006103515625,-1.397500991821289,1.279998779296875,-1.4900016784667969,3,0.0020941888680547915,1.9091224358861973,38.63000106811523,-1.0000141285842452,38.709999084472656,1.000000000000043,38.31999969482422,0.0020941888680547915
7221,2013-05-17,38.52999877929688,38.52999877929688,38.11000061035156,38.36000061035156,1649400.0,0.008638691355147499,3.9412081500759655,-0.607138964577682,71.64403069018394,76.38591282377223,-0.03916895034628709,-1.7446829217682094,-1.653766418164608,1.2848093762918396,26.65849357670157,0.4199981689453196,1.6307974846007625,1.3609989166259808,-1.551934423147948,4.27393225639991,-0.09546775326098356,2.817465586512945,-1.445307372590321,59.99959309895928,-5.322551709807485,1.4564666698869653,5,-0.10499954223633523,-1.5649986267089915,-1.6924991607666087,0.950000762939446,-1.3499984741211009,4,0.003114527650764032,-1.8077086726235017,38.20000076293945,1.9091224358861973,38.63000106811523,-1.0000141285842452,38.709999084472656,0.003114527650764032
7222,2013-05-20,38.56999969482422,38.68000030517578,38.290000915527344,38.47999954223633,1837400.0,0.0010381758835877886,1.5161139481941794,0.529418364599206,70.62499031424753,75.0462996713484,0.02890353224177744,-1.628764797397828,-1.732557663053214,1.238285411467146,25.06192094785601,0.3899993896484375,1.7764320753677367,1.248999786376956,-1.6207701933807712,4.118769766134683,-0.18588520350191118,2.683884776255823,-1.3240837227244953,65.33304850260416,3.3284231979081085,1.4348849898788645,5,0.020000457763671875,-1.6049995422363281,-1.8549995422363281,0.8150005340576172,-1.25,0,0.010889343711841803,3.9412081500759655,38.52999877929688,-1.8077086726235017,38.20000076293945,1.9091224358861973,38.63000106811523,0.010889343711841803
7223,2013-05-21,38.709999084472656,38.88999938964844,38.459999084472656,38.5,1757600.0,0.0036297482695397676,-1.9655099839520138,2.333319204848896,78.58346724442495,74.32447586133758,-0.12765563088244392,-1.5912310880121794,-1.9089084780253103,1.096981621008723,23.811039284706563,0.43000030517578125,1.8768920657490256,1.224499130249022,-1.5624369178007171,4.011435178298761,-0.16896889377584756,2.6179671542738916,-1.3157565122112231,77.77767312184463,10.71449824091738,1.3934680240248705,5,-0.12999725341796875,-1.7449989318847656,-1.9949989318847656,0.6750011444091797,-0.8899993896484375,1,-0.005941605468251843,1.5161139481941794,38.56999969482422,3.9412081500759655,38.52999877929688,-1.8077086726235017,38.20000076293945,-0.005941605468251843
7224,2013-05-22,38.29999923706055,39.20000076293945,38.06999969482422,38.66999816894531,1821300.0,-0.010591574712192853,-1.7229006475808786,-1.7619073569482289,63.714904587275335,72.99252759259753,0.17887593999863327,-1.0159452783019276,-1.5278786829754196,1.5067924881750514,22.6802843747212,1.1300010681152344,1.8813281698537665,0.6764993667602539,-1.9748507394089643,3.327849472929472,-0.6491756863243552,2.002174419844863,-0.7692961926503443,20.3539225515912,-45.820666320024586,1.3256750530846104,5,0.33500099182128906,-1.2849979400634766,-1.672499656677246,1.085000991821289,-0.2599983215332031,2,-0.02637071388126533,-1.9655099839520138,38.709999084472656,1.5161139481941794,38.56999969482422,3.9412081500759655,38.52999877929688,-0.02637071388126533
7225,2013-05-23,40.13999938964844,40.18999862670898,38.0,38.25,3499100.0,0.04804178039793361,1.2010060076754177,-5.108121204623014,73.70891290072234,72.88687075418352,-1.560266145500627,-2.6201138680548297,-3.37767709657534,-0.31886690960521236,21.849247695747557,2.1899986267089773,1.7650599714913255,2.2814994812011733,-0.3880742822371275,4.951073244639474,0.9467125994820265,3.61628636292032,-2.442366573385307,97.71692838293346,29.589864088835157,1.3347868817191493,5,-1.0450000762939453,-2.6299991607666016,-3.5924997329711914,-0.8349990844726562,-1.4799995422363281,3,-0.07698057298388394,-1.7229006475808786,38.29999923706055,-1.9655099839520138,38.709999084472656,1.5161139481941794,38.56999969482422,-0.07698057298388394
7226,2013-05-24,39.33000183105469,39.959999084472656,39.02000045776367,39.84000015258789,1837000.0,-0.02017931168186904,1.5066757541694853,-0.26984046890516133,61.15445546204285,71.3862742003607,-0.6807676642896254,-1.5833484236895856,-2.5896710300490824,0.49260397303834225,20.760479649759166,1.1199989318847656,1.5702237172342492,1.2760017395019503,-1.207886770386061,3.7598902493899615,0.034057484557948214,2.5179459944459524,-1.333285117538054,60.73071529973282,-5.175859324358868,1.2419442549440043,5,-0.2350025177001953,-1.8200016021728516,-2.902501106262207,-0.08500099182128906,-1.1500015258789062,4,-0.06661588163246146,1.2010060076754177,40.13999938964844,-1.7229006475808786,38.29999923706055,-1.9655099839520138,38.709999084472656,-0.06661588163246146
7227,2013-05-28,39.59000015258789,40.709999084472656,39.2400016784668,40.15999984741211,1756200.0,0.006610686738588223,-1.3149626639272862,1.1176501387507198,57.36302354139994,69.34079854155019,-0.8288318130845695,-1.61671465285103,-2.871349702003343,0.21405012326647466,20.25671681065507,1.4699974060058594,1.4760614752128376,1.3395000457763686,-0.9620737413711424,3.6410738329238796,0.18871315220261664,2.4902869393501206,-1.5900001525878906,58.67161216762151,-3.274130333681903,1.1507868935737549,5,-0.2350006103515625,-1.8199996948242188,-3.16249942779541,-0.3449993133544922,-1.6100006103515625,1,-0.06087395398139639,1.5066757541694853,39.33000183105469,1.2010060076754177,40.13999938964844,-1.7229006475808786,38.29999923706055,-0.06087395398139639
7228,2013-05-29,39.36000061035156,39.63999938964844,39.099998474121094,39.25,1114500.0,-0.005809536280622973,-1.6341272794938593,-0.19298363025525023,52.447544519300926,66.72168403877167,-0.5553323380988502,-1.1769135602125544,-2.6577683214484438,0.4218926362800204,19.95530663010325,0.5400009155273438,1.3907784356372517,0.9380004882812472,-1.135386059947784,3.0113870365102784,-0.0986927858332649,1.9746937623957592,-0.9806007385253892,50.184541321208876,-6.770820870272907,1.0366932741145152,5,-0.005001068115234375,-1.4900016784667969,-2.9574995040893555,-0.18000030517577414,-0.8400001525878906,2,-0.05182929074932052,-1.3149626639272862,39.59000015258789,1.5066757541694853,39.33000183105469,1.2010060076754177,40.13999938964844,-0.05182929074932052
7229,2013-05-30,39.02999877929688,39.349998474121094,38.86000061035156,39.18000030517578,1130300.0,-0.008384192732148743,1.0,-1.36364266888605,55.350540779648995,64.95465222658297,-0.18173530784289937,-0.5846944441732589,-2.3241793682874246,0.7149794889173009,19.037234863671458,0.5,1.3060314152991452,0.4224987030029368,-1.062796022561983,1.9077934285678566,-0.32014865977951956,1.1651460657853931,-0.32431501770020077,38.00734786954039,-16.52826522657059,0.7426473627824598,5,0.325000762939446,-1.1599998474121165,-2.627497673034675,0.15000152587890625,-0.37999725341797586,3,-0.03100177100478152,-1.6341272794938593,39.36000061035156,-1.3149626639272862,39.59000015258789,1.5066757541694853,39.33000183105469,-0.03100177100478152
7230,2013-05-31,39.02999877929688,39.38000106811523,38.84000015258789,38.86000061035156,1609000.0,0.0,-4.142888283378679,-1.1333095976807888,55.55554770637543,63.167043006159815,-0.05768483907372968,-0.45026212683066547,-2.3127811323198912,0.6848749714550948,20.176002069701187,0.5400009155273366,1.173576989638434,0.32249870300293537,-0.9727535029212433,1.617750908927114,-0.3251273999591504,0.9701248059650212,1.6800003051757741,10.160360172906222,-40.91631000602176,0.6476261029620893,5,0.325000762939446,-1.1599998474121165,-2.774998664855964,0.15000152587890625,0.6300010681152273,4,-0.025365049826613695,1.0,39.02999877929688,-1.6341272794938593,39.36000061035156,-1.3149626639272862,39.59000015258789,-0.025365049826613695
7231,2013-06-03,39.0,39.209999084472656,38.47999954223633,39.02000045776367,1822600.0,-0.0007686082560882657,2.6500185967555816,-0.11765101875953193,56.39098984371191,61.58548739832252,0.05140008616172764,-0.2860766663167027,-2.2521549950896116,0.6889195916825486,21.212660073857908,0.7299995422363281,1.0415097747041315,0.1979999542236328,-0.8606902586594174,1.256690167106683,-0.3313451522178923,0.7273450606651579,1.672599105834962,23.318410964434356,-27.685352024294552,0.5293451064415242,6,0.3549995422363281,-1.1300010681152344,-2.967498779296875,0.14500045776367188,0.5999984741210938,0,-0.008717952630458714,-4.142888283378679,39.02999877929688,1.0,39.02999877929688,-1.6341272794938593,39.36000061035156,-0.008717952630458714
7232,2013-06-04,38.4900016784668,39.18000030517578,38.310001373291016,38.97000122070313,1390000.0,-0.013076880039312955,-1.071425652017929,23.999427808506937,47.977961672046284,58.184875668058226,0.6133585269703659,0.28500150220915543,-1.7152121994445224,1.1524901580903517,21.765219862157924,0.8699989318847656,0.9533354367051814,-0.34149837493896484,-1.324539331933586,0.6415425820556564,-0.833018853436279,0.15002210355834933,2.0948934448242227,13.533877717258806,-34.85609669370094,0.491520478497311,6,0.8649978637695312,-0.6200027465820312,-2.690000534057617,0.5199985504150391,1.80999755859375,1,-0.008054075338335132,2.6500185967555816,39.0,-4.142888283378679,39.02999877929688,1.0,39.02999877929688,-0.008054075338335132
7233,2013-06-05,37.77999877929688,38.61999893188477,37.65999984741211,38.61999893188477,1253900.0,-0.01844642421949083,1.2857116906826205,1.7500019868233614,42.99832894779025,55.88303393033765,1.3159543367834843,0.9699113947484577,-0.9579125052959725,1.8053977926039977,21.316953272523136,0.9599990844726634,0.8153916821694409,-1.0040012359619084,-2.093712229812809,0.08570975788899204,-1.5488567328873586,-0.45914573903645817,2.6684027189941375,6.976677134898687,-39.188191047259984,0.5448554969254499,6,1.4050006866455007,0.09000015258788352,-2.054997444152839,1.190002441406243,2.220001220703118,2,0.00529382661200728,-1.071425652017929,38.4900016784668,2.6500185967555816,39.0,-4.142888283378679,39.02999877929688,0.00529382661200728
7234,2013-06-06,38.290000915527344,38.5,37.79999923706055,37.88999938964844,1411700.0,0.013499262909186127,-1.4137881139670097,-0.4761922062115976,50.73170882994198,53.330011255806504,0.8989153408758455,0.41918142732662034,-1.4179073838882061,1.2381316454967646,20.647446321585633,0.7200012207031179,0.6965921008286315,-0.4544990539550753,-1.5562388934646023,0.6472407855544517,-1.0053689737098424,0.09637086579969179,1.935328450693362,36.627943081208784,-12.922279253386876,0.5508699197547643,6,0.8949985504150391,-0.4200019836425781,-2.564999580383301,0.5499992370605469,2.3799972534179688,3,0.006006778185869921,1.2857116906826205,37.77999877929688,-1.071425652017929,38.4900016784668,2.6500185967555816,39.0,0.006006778185869921
7235,2013-06-07,38.61999893188477,38.88999938964844,38.2599983215332,38.41999816894531,1406100.0,0.008618386222696728,-1.4230788981403366,0.5000000000000178,50.73170882994198,52.171928296684186,0.3694861986859834,0.10811538550119337,-1.69077585086373,0.8522071850805801,20.11800307446941,0.6300010681152344,0.524242006900522,-0.1330009460449162,-1.2277752758939613,0.9617733838041289,-0.6803881109694387,0.41438621887960636,1.4001040728312475,61.93545529049595,13.140785716623895,0.5473871649245238,6,0.5650005340576101,0.18500137329100852,-2.8524980545044016,0.2200012207031179,2.0,4,0.0007768667743117685,-1.4137881139670097,38.290000915527344,1.2857116906826205,37.77999877929688,-1.071425652017929,38.4900016784668,0.0007768667743117685
7236,2013-06-10,38.47999954223633,38.77000045776367,38.36000061035156,38.63000106811523,1310900.0,-0.0036250490295290927,-1.1025666105872687,-0.7500047683533301,49.279998339842734,51.273814385400044,0.42044746723721005,0.2656738908597731,-1.4940958294224913,0.9342595641760312,19.742671093338238,0.4099998474121094,0.5091781355335456,-0.2755002975463867,-1.367393575661076,0.8163929805683026,-0.8214469366037349,0.2704463415109615,1.351295209895376,53.947332096903324,6.945386954446043,0.5459466390573452,6,0.1700000762939453,0.3250007629394531,-1.8399982452392578,0.30500221252441406,1.990001678466804,0,0.030665288960842974,-1.4230788981403366,38.61999893188477,-1.4137881139670097,38.290000915527344,1.2857116906826205,37.77999877929688,0.030665288960842974
7237,2013-06-11,37.84000015258789,38.36000061035156,37.75,38.18999862670898,912100.0,-0.016632000968346272,-1.301894397420395,2.3332994252581885,43.555559825507174,50.28581608608963,0.8784860710236089,0.9147698443761669,-0.7920783536910392,1.512321438830071,19.300675024245535,0.7299995422363281,0.22251999298497793,-0.8914997100830107,-2.043162694798653,0.26016327463263167,-1.4673312024408318,-0.3156682177251895,1.817591007166243,14.634176598839463,-27.29857942021582,0.5758314923578213,6,0.6800003051757812,1.019998550415039,-1.1499996185302734,0.9099998474121094,3.470001220703125,1,0.04651158336247607,-1.1025666105872687,38.47999954223633,-1.4230788981403366,38.61999893188477,-1.4137881139670097,38.290000915527344,0.04651158336247607
7238,2013-06-12,37.61000061035156,38.2599983215332,37.47999954223633,38.150001525878906,1072400.0,-0.0060782119796212175,1.052643202762664,1.5428664850136553,44.74886560586662,49.10785217789159,0.9321702973105204,1.1153178110136466,-0.49919801692154664,1.6734674509472924,18.581179976328773,0.779998779296875,0.07274597543496242,-1.0664993286132827,-2.322797541749644,0.18979888452307847,-1.6946484351814632,-0.4383502220451021,1.8877832444152105,9.219934906648126,-33.9783095006272,0.6281491065681799,6,0.8199996948242188,1.4849987030029297,-0.9200000762939453,0.6399993896484375,3.5900001525878906,2,0.07152349330110375,-1.301894397420395,37.84000015258789,-1.1025666105872687,38.47999954223633,-1.4230788981403366,38.61999893188477,0.07152349330110375
7239,2013-06-13,38.56999969482422,38.65999984741211,37.47000122070313,37.66999816894531,889800.0,0.02552510153930787,1.2036974243772738,-1.6666666666666667,36.20385653507178,46.957664269968966,-0.1116867061786877,0.1587313315680774,-1.3941806927721458,0.6520529109213982,17.72537063856329,1.1899986267089773,-0.05001544958015813,-0.10350017547607138,-1.3605522700577168,1.153551919105574,-0.7320262227668977,0.5250258718147549,0.7260057286895076,77.46478116504217,39.46239148964941,0.6285260472908241,6,-0.22999954223632812,0.5200004577636719,-1.664999008178711,-0.3749980926513672,2.700000762939453,3,0.037075455444394834,1.052643202762664,37.61000061035156,-1.301894397420395,37.84000015258789,-1.1025666105872687,38.47999954223633,0.037075455444394834
7240,2013-06-14,38.27999877929688,38.95000076293945,38.15999984741211,38.61000061035156,631700.0,-0.007518820788745106,-1.771934521021001,-0.3666680795151025,39.84522801125083,45.11924628858441,0.06787659506039745,0.47962332791312434,-1.0560222442643834,0.8749753803612563,17.57045048428401,0.7900009155273438,-0.13718500213036577,-0.39750099182128196,-1.6487047549529805,0.8537027713104166,-1.0231028733871312,0.22810088974456733,0.7968861398795752,54.729581697695714,18.792426836705502,0.6256018815658475,6,0.04500198364257102,0.8100013732910085,-1.2649993896484446,-0.08499717712403054,2.1100006103515554,4,0.06243467779160494,1.2036974243772738,38.56999969482422,1.052643202762664,37.61000061035156,-1.301894397420395,37.84000015258789,0.06243467779160494
7241,2013-06-17,38.650001525878906,39.2599983215332,38.31999969482422,38.650001525878906,1890700.0,0.00966569379260629,-1.848464881860637,-0.0,41.09850222632267,44.35486190572622,-0.3989481707580964,0.12550663766582204,-1.376765930814841,0.4409614933978787,17.543073309180546,0.979999542236321,-0.21742096127046295,-0.033498382568360796,-1.282873480944346,1.2158767158076245,-0.6581859317563499,0.5911891666196283,-1.1800003051757741,65.92191152871563,31.50307873873878,0.6246875491879915,6,-0.2850017547607422,0.4399986267089844,-1.6350021362304688,-1.2550010681152344,1.4099998474121094,0,0.05097017666834547,-1.771934521021001,38.27999877929688,1.2036974243772738,38.56999969482422,1.052643202762664,37.61000061035156,0.05097017666834547
7242,2013-06-18,38.9900016784668,39.209999084472656,38.59000015258789,38.75,1000800.0,0.008796898814098064,-1.2142764695063386,100.0,46.567729945072635,44.75146201653537,-0.7381935527444057,-0.19121856067945942,-1.6709225051365166,0.03492434437622194,17.334748155681215,0.6199989318847656,-0.29709156324388886,0.2855016708374052,-0.9699451652223416,1.540948506897152,-0.34222174719246823,0.9132250888672786,-1.4842005157470624,84.91636422532744,50.323405937234476,0.6277234180298734,6,-0.6250019073486328,0.09999847412109375,-1.9750022888183594,-1.6850013732910085,1.029998779296875,1,0.03795843751024264,-1.848464881860637,38.650001525878906,-1.771934521021001,38.27999877929688,1.2036974243772738,38.56999969482422,0.03795843751024264
7243,2013-06-19,38.47999954223633,39.36999893188477,38.459999084472656,39.06999969482422,790500.0,-0.013080331220199248,-1.8888835066091259,-2.4583167766033536,45.06284658420436,44.12158843367563,-0.13237472044433218,0.316917631954027,-1.1374662486772849,0.46966488740146417,16.938619921061328,0.9099998474121165,-0.39897016377887695,-0.21300048828125284,-1.4724424976407988,1.0464415210782931,-0.8427214929610258,0.41672051639852015,-0.9391144363403257,53.157870432647044,18.21207086015125,0.6297210046797712,6,-0.05999946594237571,0.6100006103515625,-1.4650001525878906,-1.1749992370605398,2.3199996948242188,2,0.07354474700417879,-1.2142764695063386,38.9900016784668,-1.848464881860637,38.650001525878906,-1.771934521021001,38.27999877929688,0.07354474700417879
7244,2013-06-20,37.290000915527344,38.060001373291016,37.27999877929688,38.060001373291016,1591300.0,-0.030925120604609724,1.0259795591797727,1.3050851841075874,37.130197382305845,42.61030938393829,1.006724303988868,1.5045069096214831,0.061352637041437674,1.5792728077442888,16.990074642966626,1.200000762939446,-0.4425773742684953,-1.352499198913577,-2.7515495831305117,0.046551185303357556,-2.0520243910220444,-0.6529740068051098,2.079998016357429,0.47857107656555664,-36.04910271011237,0.6995251921084678,6,1.0349979400634837,1.7049980163574219,0.19249916076660156,0.014999389648444605,2.8699989318847656,3,0.10485384155043032,-1.8888835066091259,38.47999954223633,-1.2142764695063386,38.9900016784668,-1.848464881860637,38.650001525878906,0.10485384155043032
7245,2013-06-21,37.04999923706055,37.59000015258789,36.959999084472656,37.36999893188477,2145900.0,-0.006436086687433229,-1.5200042724609375,0.41558377218840564,36.01148239466487,41.13602983447408,1.1181909036080242,1.5822677428463123,0.30821236185850864,1.7344366483886375,16.083392275099957,0.6300010681152344,-0.40157587136655337,-1.4380008697509794,-2.8231494889139483,-0.05285225058801046,-2.1305751793324674,-0.7454265601694914,2.319999694824226,3.7344464019171513,-33.04043344841267,0.6925743095814856,6,1.114999771118164,1.7849998474121094,0.43250083923339844,0.2550010681152415,3.220001220703125,4,0.11390017024566967,1.0259795591797727,37.290000915527344,-1.8888835066091259,38.47999954223633,-1.2142764695063386,38.9900016784668,0.11390017024566967
7246,2013-06-24,36.709999084472656,37.29999923706055,36.45000076293945,36.93000030517578,1322200.0,-0.009176792431558112,-1.297299805140577,0.6875044703526062,36.911758848545986,40.39782972592284,1.3194689064620349,1.8086502026390434,0.6618995773916083,1.9931474722206985,15.32048633638166,0.8499984741210938,-0.4675133471317423,-1.647000885009767,-3.184094815896863,-0.10990695412267115,-2.415547850453315,-0.8784539195662191,2.5635998535156332,8.90405769080028,-29.537896346263786,0.7685469654435477,6,1.2000007629394531,1.8700008392333984,0.8000001907348633,0.5950012207031321,3.6100006103515625,0,0.10024517561844126,-1.5200042724609375,37.04999923706055,1.0259795591797727,37.290000915527344,-1.8888835066091259,38.47999954223633,0.10024517561844126
7247,2013-06-25,37.18000030517578,37.52999877929688,36.93000030517578,37.43000030517578,1703100.0,0.01280308451170531,1.6666779695499796,1.1363573311138855,45.42684451515579,40.47316071584386,0.8336705818269365,1.2109251813521738,0.23840893111223238,1.4472774229110428,13.70831789530079,0.8199996948242259,-0.5548896165648287,-1.056499671936038,-2.5641823216911703,0.45118297781909433,-1.8103409968136077,-0.3026583470584683,1.9241827423095756,24.99999999999994,-16.702410971005836,0.7538413248775666,6,0.7299995422363281,1.3999996185302734,0.5149993896484375,0.1250000000000071,4.5,1,0.07746102863033899,-1.297299805140577,36.709999084472656,-1.5200042724609375,37.04999923706055,1.0259795591797727,37.290000915527344,0.07746102863033899
7248,2013-06-26,37.31999969482422,37.72000122070313,37.27999877929688,37.5,1000100.0,0.0037654488568938937,-2.384606355820485,0.720001220703125,42.16477513631837,41.135485004871256,0.7243853564470655,0.9594493459334643,0.14073593440093646,1.2293773734657094,12.15390512412015,0.5400009155273509,-0.6258154850272533,-0.814500236511229,-2.2775106172021893,0.6485101441797312,-1.5460054268567092,-0.08299504616574893,1.6249324155883826,54.03718025267029,11.209862277013862,0.7315051903454792,6,0.5900001525878906,1.260000228881836,0.4575004577636719,-0.2599983215332031,3.8699989318847585,2,0.0723472879158118,1.6666779695499796,37.18000030517578,-1.297299805140577,36.709999084472656,-1.5200042724609375,37.04999923706055,0.0723472879158118
7249,2013-06-27,37.81999969482422,37.88000106811523,37.40999984741211,37.599998474121094,1222400.0,0.013397642124561626,1.7646808033210655,-1.2222269317170347,43.710702197707874,41.56498213669982,0.119361980461683,0.3838305268546236,-0.28285276670234794,0.657585113573198,10.84393315461336,0.5600013732910085,-0.5914871598356797,-0.2540002822875991,-1.6600536876811276,1.1520531231059294,-0.9570269849843598,0.44902642040916163,0.9752365347399916,95.80410066530489,53.10557142607924,0.7030267026967632,6,0.09000015258789062,0.7600002288818359,-0.04749870300292969,-0.7599983215332031,2.520000457763672,3,0.07879427726817645,-2.384606355820485,37.31999969482422,1.6666779695499796,37.18000030517578,-1.297299805140577,36.709999084472656,0.07879427726817645
7250,2013-06-28,38.040000915527344,38.27000045776367,37.61999893188477,37.61999893188477,2155700.0,0.005817060351093417,-2.09523074268179,1.909089332778439,46.58386491246048,42.174466879604026,-0.1545116347026365,0.09049820660506214,-0.419409401829121,0.35596340910801416,9.24458645029283,0.6500015258788991,-0.5425263073696556,0.015500831604001064,-1.316604884706969,1.347606547914971,-0.6505520265514804,0.6815536897594825,0.6145211860393829,87.362660395471,44.183221434123254,0.6660528581554833,6,-0.13000106811523438,0.5399990081787109,-0.21500015258789062,-1.0249996185302734,3.1699981689453125,4,0.055730780253988144,1.7646808033210655,37.81999969482422,-2.384606355820485,37.31999969482422,1.6666779695499796,37.18000030517578,0.055730780253988144
7251,2013-07-01,38.65999984741211,39.18999862670898,38.41999816894531,38.58000183105469,1867500.0,0.016298604546870266,-2.8499508864284064,0.19047056793308284,56.38628469024331,43.2654174068452,-0.8637787153668626,-0.5863407034733399,-0.9538087937052779,-0.3390472277740315,8.484927245003492,1.1499977111816335,-0.49410627398159335,0.6524997711181655,-0.6351240416491066,1.9401235838854376,0.008687864734525874,1.296311677501805,-2.2099990844726562,76.54870916287612,28.529194110553334,0.6438119063836367,7,-0.75,-0.07999992370605469,-0.3575000762939453,-1.1499996185302734,2.549999237060547,0,0.04164512717811952,-2.09523074268179,38.040000915527344,1.7646808033210655,37.81999969482422,-2.384606355820485,37.31999969482422,0.04164512717811952
7252,2013-07-02,38.18000030517578,38.77999877929688,38.04999923706055,38.56999969482422,1028100.0,-0.01241592198993402,-1.2461471648062943,-4.875113251633207,54.27285756607657,44.28875196038656,-0.5707851535905064,-0.13782272313716248,-0.39814763173178847,0.06414423709403394,7.793843300682118,0.7299995422363352,-0.4683781203182491,0.18800029754638814,-1.0825176354257522,1.4585182305185285,-0.447258668939682,0.8232592640324583,-1.6751995849609358,47.12050250152286,-5.56702150957878,0.6352589664860702,7,-0.3600006103515625,0.39999961853027344,0.12249946594238281,-0.6700000762939453,2.9300003051757812,1,0.056050271674783936,-2.8499508864284064,38.65999984741211,-2.09523074268179,38.040000915527344,1.7646808033210655,37.81999969482422,0.056050271674783936
7253,2013-07-03,37.97999954223633,38.18000030517578,37.790000915527344,38.0,416400.0,-0.005238364623908587,1.052622596998444,0.05128330529363433,45.00846526080296,45.16411505799735,-0.5019539163539548,0.08214127483473987,-0.11970310570158915,0.18124272534655717,7.9323544352088495,0.3899993896484375,-0.4853345343840658,-0.022000503540041905,-1.288635050644622,1.2446340435645382,-0.6553177770923355,0.6113167700122517,-1.4214948638916027,32.022476726044665,-16.80670787278843,0.6333172735522907,7,-0.15999984741210938,0.06500053405761719,0.5825004577636719,-0.20999908447265625,2.8100013732910156,2,0.09741971583819531,-1.2461471648062943,38.18000030517578,-2.8499508864284064,38.65999984741211,-2.09523074268179,38.040000915527344,0.09741971583819531
7254,2013-07-05,38.52000045776367,38.52000045776367,37.900001525878906,38.13000106811523,619100.0,0.014218033755551529,2.1794866778825464,-19.49952317375584,51.948063207475265,46.93484625942073,-0.9489200616434204,-0.4635095404706462,-0.5772366989317845,-0.43393319315174494,8.216674384479441,0.6199989318847656,-0.557826027365266,0.5065004348754911,-0.7752302657160541,1.7882311354670364,-0.13436491542027795,1.1473657851712602,-1.9088659004516586,57.324949096864245,8.860342396202597,0.6408653502957725,7,-0.7000007629394531,-0.6049995422363281,0.092498779296875,-0.75,2.279998779296875,4,0.06931459338565937,1.052622596998444,37.97999954223633,-1.2461471648062943,38.18000030517578,-2.8499508864284064,38.65999984741211,0.06931459338565937
7255,2013-07-08,38.650001525878906,38.810001373291016,38.45000076293945,38.61999893188477,849700.0,0.003374897886041728,1.0571328922845526,0.0769298485856058,50.0,48.38909527624895,-0.9254096090838004,-0.6230939950503043,-0.6183356575443497,-0.6351247186659634,8.124559286498483,0.3600006103515625,-0.5849720884320959,0.6350013732910185,-0.6497847261207284,1.9197874727027653,-0.007391676414854942,1.2773944229968919,-1.9872896871789507,61.42871545309172,14.545586674250153,0.6423930497058727,7,-0.5900020599365234,-0.7350006103515625,-0.037502288818359375,-0.8800010681152344,2.05999755859375,0,0.04372570659738284,2.1794866778825464,38.52000045776367,1.052622596998444,37.97999954223633,-1.2461471648062943,38.18000030517578,0.04372570659738284
7256,2013-07-09,39.65999984741211,39.97000122070313,38.66999816894531,38.75,1953700.0,0.026131908969186934,-1.429904276368576,30.33070565798557,55.08344283456728,49.46205064507246,-1.6460429270824903,-1.6233889696357338,-1.5252178587446963,-1.7098857450799159,8.41541756497501,1.3199996948242259,-0.42029673025220404,1.5859996795654325,0.11624228436926387,3.055757074761601,0.8511209819673482,2.320878377163517,-2.9467422729519726,85.77975550943671,41.90206037857284,0.7348786975980851,7,-1.0349998474121023,-1.4499988555908203,-1.0475006103515625,-1.8899993896484375,0.8499984741210938,1,0.03908217960221916,1.0571328922845526,38.650001525878906,2.1794866778825464,38.52000045776367,1.052622596998444,37.97999954223633,0.03908217960221916
7257,2013-07-10,39.599998474121094,39.75,39.400001525878906,39.47000122070313,1300100.0,-0.0015128939365068872,-1.5926135239763768,0.14285414858876355,59.12050771481736,51.34602093157235,-1.348470800220177,-1.5017688041964874,-1.368408710470888,-1.7113423889448285,9.515916554925784,0.34999847412109375,-0.21008229368426612,1.4379983901977553,-0.17640535650564715,3.052402136901158,0.6307965168460541,2.2452002635494566,-2.7564711538112405,83.02739932175365,38.6578582951884,0.8072018733516998,7,-0.9099979400634766,-1.3899974822998047,-0.9874992370605469,-1.8299980163574219,0.24000167846679688,2,0.04065658263607541,-1.429904276368576,39.65999984741211,1.0571328922845526,38.650001525878906,2.1794866778825464,38.52000045776367,0.04065658263607541
7258,2013-07-11,40.29999923706055,40.38999938964844,39.97999954223633,39.97999954223633,1222500.0,0.017676787624042678,-1.5625014901175405,2.4615881213687594,76.6371281095661,55.0045126995566,-1.7671381889212228,-2.0974457863896774,-1.970175915249456,-2.467119180695782,10.49659931018142,0.7900009155273438,0.05365305992452818,2.0034992218017607,0.15193062637757748,3.855067817225944,1.077714924089669,2.9292835195138522,-3.3314129607349656,96.38553293970935,44.54469620752854,0.9257842977120898,7,-1.2950000762939453,-1.8799991607666016,-1.6875,-2.529998779296875,-0.27000045776366477,3,0.020099290040336504,-1.5926135239763768,39.599998474121094,-1.429904276368576,39.65999984741211,1.0571328922845526,38.650001525878906,0.020099290040336504
7259,2013-07-12,40.0,40.13999938964844,39.68000030517578,39.88000106811523,1772800.0,-0.007444149943920175,1.3000085831179606,0.37499701976494126,75.83186747040271,58.25429076155017,-1.257640239908632,-1.7758713678888682,-1.5537386226576047,-2.230635535637674,11.658675535472355,0.6199989318847656,0.2240241833426566,1.6319999694824219,-0.36849048783133753,3.6324904267961813,0.6317547408255422,2.6322451981393016,-2.826128936875044,79.89692444731094,21.063355473392747,1.0002452286568786,7,-0.9099998474121094,-1.5799999237060547,-1.4725008010864258,-2.229999542236328,-0.0800018310546875,4,0.019750022888183505,-1.5625014901175405,40.29999923706055,-1.5926135239763768,39.599998474121094,-1.429904276368576,39.65999984741211,0.019750022888183505
7260,2013-07-15,40.66999816894531,40.72999954223633,39.88000106811523,39.97999954223633,943400.0,0.0167499542236329,1.0987581062179634,5.750039736783205,82.78144440584836,61.18708628550628,-1.6934219384144953,-2.37964164817798,-2.1522394139071963,-2.948284111553818,12.665996740029072,0.8499984741211009,0.4436310659460503,2.1824981689453153,-0.06601788844145062,4.431014226332081,1.0582401402519324,3.3067561976386983,-3.30315940622895,97.08731391789517,30.618671828016915,1.1242580286933819,7,-1.4099979400634766,-2.079998016357422,-2.1424989700317383,-2.8999977111816406,-0.11999893188476562,0,0.003196485713503172,1.3000085831179606,40.0,-1.5625014901175405,40.29999923706055,-1.5926135239763768,39.599998474121094,0.003196485713503172
7261,2013-07-16,40.61999893188477,40.9900016784668,40.47000122070313,40.79999923706055,1159200.0,-0.0012293887217019739,-1.1666878596179255,-0.260870526705688,80.60497580517628,64.1128772009618,-1.4931828326725807,-2.291999914481515,-2.032428766325829,-2.929784581358007,13.406493285119359,0.5200004577636648,0.6348190452694382,2.033999061584481,-0.4087029214939548,4.476701044662917,0.8126480700452632,3.255350053123699,-2.9841073068068127,76.72938924063585,4.808068312047723,1.2213509915392164,7,-1.2299976348877024,-1.8999977111816477,-1.6249990463256907,-2.849998474121101,-0.1100006103515696,1,0.0022156611264023685,1.0987581062179634,40.66999816894531,1.3000085831179606,40.0,-1.5625014901175405,40.29999923706055,0.0022156611264023685
7262,2013-07-17,40.47000122070313,40.84000015258789,40.31999969482422,40.75,885800.0,-0.0036927059361367975,1.2608760552634635,1.5555461365659524,77.9751604138577,67.775843329079,-1.0998484002289146,-2.134896552586561,-1.8383912582608488,-2.813436648510482,14.108482607145788,0.5200004577636719,0.8016812328772502,1.8100013732910227,-0.7700431118909492,4.390045858472995,0.5199791307000368,3.1000236158820087,-2.4986985902862884,60.30535018010647,-13.304900376511824,1.2900222425909842,7,-1.0249996185302805,-1.750000000000007,-1.7425012588501048,-2.7000007629394602,0.789997100830071,2,0.0009883147917872925,-1.1666878596179255,40.61999893188477,1.0987581062179634,40.66999816894531,1.3000085831179606,40.0,0.0009883147917872925
7263,2013-07-18,41.310001373291016,41.349998474121094,40.41999816894531,40.47000122070313,1169500.0,0.02075611878554051,1.0217522007206505,-3.000013623978252,79.22950749489304,70.80711491656987,-1.5844327999928538,-2.9007313144256273,-2.6504401441562777,-3.6694505816399783,14.778739604626445,0.9300003051757812,0.8789574686253374,2.5085014343261705,-0.32768031325812785,5.344683181910469,1.0904105605340177,3.926592308118323,-3.0368288380691766,97.60496139613505,25.694917188502302,1.4180908737921507,7,-1.4100017547607422,-2.410001754760742,-2.620001792907715,-3.5400009155273438,-0.060001373291015625,3,-0.0355846325789172,1.2608760552634635,40.47000122070313,-1.1666878596179255,40.61999893188477,1.0987581062179634,40.66999816894531,-0.0355846325789172
7264,2013-07-19,41.20000076293945,41.58000183105469,41.0,41.310001373291016,1201900.0,-0.0026628081988562258,-1.274507457327928,-0.13095308377346263,76.96247077946813,73.80294500317743,-1.178195282791762,-2.6169567553678235,-2.524473535417414,-3.5294822244464186,16.10674495041351,0.5800018310546875,1.0204034276031209,2.203000831604001,-0.7318146746474454,5.137816337855448,0.7355930784782743,3.670408584729728,-2.5576091150497007,77.64700602497513,7.373881206409322,1.4674077531257241,7,-1.0750007629394531,-2.184999465942383,-2.4375009536743164,-3.4300003051757812,0.4199981689453196,4,-0.028398105873216895,1.0217522007206505,41.310001373291016,1.2608760552634635,40.47000122070313,-1.1666878596179255,40.61999893188477,-0.028398105873216895
7265,2013-07-22,41.27000045776367,41.599998474121094,41.20000076293945,41.560001373291016,928500.0,0.0016990216875720776,1.1621783239854833,2.6363573311138855,74.57628823319814,75.96881671413644,-0.9358825596112865,-2.4818396584487203,-2.557054720258357,-3.5873247792149243,17.137720076473798,0.3999977111816406,1.2726389125719706,2.0620004653930692,-0.8901699739611928,5.014170904747331,0.5859152457159382,3.5380856850702003,-2.216343384230825,74.21888038528479,4.543787835251223,1.4760852196771317,7,-0.7700004577636719,-2.2450008392333984,-2.5550003051757812,-3.5,-0.6000022888183594,0,-0.032711467745195955,-1.274507457327928,41.20000076293945,1.0217522007206505,41.310001373291016,1.2608760552634635,40.47000122070313,-0.032711467745195955
7266,2013-07-23,40.38999938964844,41.38999938964844,40.36999893188477,41.2400016784668,1327200.0,-0.021323020556198946,-1.2921276075933839,2.9310331219910024,69.35200909648452,77.10565020098834,0.06544041000550038,-1.3829088386307404,-1.6484445696597163,-2.710219572478046,17.231376254732076,1.0200004577636648,1.4337673468258458,0.9979993820190458,-1.7503098730163842,3.746308637054476,-0.37615524549867274,2.3721540095367644,-0.9289276920214746,5.468731373530744,-64.28921192869142,1.3741546275177163,7,0.25,-1.364999771118164,-1.6824989318847656,-2.6199989318847656,0.26000213623046875,1,0.003961372860360024,1.1621783239854833,41.27000045776367,-1.274507457327928,41.20000076293945,1.0217522007206505,41.310001373291016,0.003961372860360024
7267,2013-07-24,40.060001373291016,40.7400016784668,39.9900016784668,40.47000122070313,898800.0,-0.008170290204114194,-1.727276510448817,0.48235146282027375,67.80824602199988,76.12466330236987,0.5224981561378925,-0.8707282412129587,-1.2895360282974195,-2.3845867442515782,17.486738094322124,0.75,1.6098032496026136,0.5240013122558622,-2.0313349288592732,3.0793375533709977,-0.753666808301702,1.8016694328134264,-0.2567013914249898,4.34781578529609,-67.28420597085622,1.277668120557567,7,0.5799980163574219,-1.0350017547607422,-1.3325014114379883,-2.2900009155273438,0.3899993896484375,2,0.011233073709832953,-1.2921276075933839,40.38999938964844,1.1621783239854833,41.27000045776367,-1.274507457327928,41.20000076293945,0.011233073709832953
7268,2013-07-25,40.02000045776367,40.33000183105469,39.65999984741211,40.04999923706055,970800.0,-0.0009985250663024914,1.2711778930081594,0.07316778161315107,64.04495345208912,74.81500618922391,0.5795502905218299,-0.6514803915682066,-1.2330660990530475,-2.3511439772715477,17.881075478755573,0.6700019836425781,1.6801186435642919,0.34900035858154155,-1.989482246801984,2.687482963965067,-0.8202409441102176,1.5182416612733007,1.5799980163574219,18.556745628334177,-52.617780847348506,1.1692413026917625,7,0.6099987030029297,-0.9950008392333984,-1.2925004959106445,-2.25,0.5400009155273438,3,0.030984454012642937,-1.727276510448817,40.060001373291016,-1.2921276075933839,40.38999938964844,1.1621783239854833,41.27000045776367,0.030984454012642937
7269,2013-07-26,40.79999923706055,40.79999923706055,39.65999984741211,39.77999877929688,1322400.0,0.019490224147300284,1.2352919177072932,-34.00139877924696,67.94657635356614,73.1666875167481,-0.0838526791110965,-1.2614535238572202,-1.9846136855437209,-3.142971800351269,18.686683076833354,1.1399993896484375,1.7543778626228814,0.979999160766603,-1.2385729711899458,3.1985712927231518,-0.1292869052116714,2.0892852267448774,0.7611992645263683,58.76289673371231,-13.080772818504485,1.1092860659782744,7,-0.1700000762939453,-1.7749996185302734,-2.044999122619629,-3.029998779296875,0.6599998474121094,4,0.011029430670447038,1.2711778930081594,40.02000045776367,-1.727276510448817,40.060001373291016,-1.2921276075933839,40.38999938964844,0.011029430670447038
7270,2013-07-29,40.15999984741211,40.77000045776367,40.11000061035156,40.540000915527344,959400.0,-0.015686259843532002,-1.7500019868233874,-0.372549899583752,54.44840244140839,70.26040158744057,0.5321576528973537,-0.4790466489640153,-1.3091510340394734,-2.5112982367095142,20.076152864320722,0.6899986267089844,1.6471676678180813,0.2339998245239272,-1.8231969910619412,2.2911966401097956,-0.794598583269007,1.2625982323168614,1.3631746810913086,28.901741751541866,-39.478040234141304,1.0285984077929342,7,0.4699993133544922,-1.135000228881836,-1.5000009536743164,-2.3899993896484375,1.8199996948242188,0,0.03635455901444051,1.2352919177072932,40.79999923706055,1.2711778930081594,40.02000045776367,-1.727276510448817,40.060001373291016,0.03635455901444051
7271,2013-07-30,40.27000045776367,40.43999862670898,40.04999923706055,40.25,966100.0,0.00273905903310534,1.166682561380131,-0.05263263564724188,55.908312617106965,67.80852961002381,0.41045210978149527,-0.48722595951397096,-1.392317440209986,-2.624119712283388,20.61799263595769,0.3899993896484304,1.567308891310006,0.263500404357913,-1.7093817385936703,2.2363825473094963,-0.7229406671178751,1.249941475833701,1.215910577117917,53.50885411786752,-12.480338388255625,0.9864410714757915,7,0.3599987030029297,-1.2450008392333984,-1.7700014114379883,-2.5,1.8699989318847656,1,0.009932895620430093,-1.7500019868233874,40.15999984741211,1.2352919177072932,40.79999923706055,1.2711778930081594,40.02000045776367,0.009932895620430093
7272,2013-07-31,40.31999969482422,40.790000915527344,40.20000076293945,40.43000030517578,850500.0,0.0012416001115516107,-2.3714441416893735,-5.499904634751097,50.19920803124104,64.58294078072915,0.37653410450596425,-0.3886055375601529,-1.4156377607850317,-2.675240663601386,21.799825337767913,0.5900001525878906,1.3717714259780038,0.20649967193603658,-1.5718173673423834,1.9848167112144566,-0.6826588477031734,1.0956581915752466,1.1293931163079804,57.89475445382875,-4.073962729757056,0.8891585196392109,7,0.3099994659423828,-1.0550003051757812,-2.0749998092651367,-2.549999237060547,2.5800018310546875,2,0.008184569284534149,1.166682561380131,40.27000045776367,-1.7500019868233874,40.15999984741211,1.2352919177072932,40.79999923706055,0.008184569284534149
7273,2013-08-01,41.68000030517578,41.79999923706055,40.560001373291016,40.56999969482422,1469200.0,0.03373017412314461,-1.1946918189736075,-10.090858648911084,63.81580515913204,63.12220015624736,-1.0342222467120337,-1.5359475600749946,-2.7371193565499397,-4.027667693618191,23.684080570609574,1.4799995422363281,1.2392493291648918,1.381500244140625,-0.22369219482746416,2.986692683108714,0.5789040246565804,2.1840964636246696,-2.020000457763672,94.39257167711253,33.25857577338283,0.8025962194840437,8,-0.9500007629394531,-2.1400012969970703,-3.435000419616699,-3.9099998474121094,1.9399986267089915,3,-0.029510545422994805,-2.3714441416893735,40.31999969482422,1.166682561380131,40.27000045776367,-1.7500019868233874,40.15999984741211,-0.029510545422994805
7274,2013-08-02,41.18999862670898,41.58000183105469,40.9900016784668,41.5099983215332,1073900.0,-0.011756278188077562,1.565180614986566,-0.28828785483539027,54.406785249917675,60.88114426921619,-0.6099291426512252,-0.8808202899966275,-2.2002808044416042,-3.526478059246152,25.273841409297216,0.6899986267089844,1.121888954359818,0.7579986572265582,-0.6572801869165303,2.173277501369647,0.05035923515501395,1.4656380792981025,-1.4871987915039,65.14282226562459,8.203211695158856,0.7076394220715437,8,-0.45999908447264914,-1.5849990844726491,-2.9449987411498952,-3.4199981689453054,3.1000022888183665,4,-0.0152949083375169,-1.1946918189736075,41.68000030517578,-2.3714441416893735,40.31999969482422,1.166682561380131,40.27000045776367,-0.0152949083375169
7275,2013-08-05,40.34000015258789,41.15999984741211,39.97999954223633,41.099998474121094,1839600.0,-0.020636040360776264,1.6818156202993666,2.374997019764866,47.91045591916021,58.498749471735714,0.10535476397196675,0.10780771312958848,-1.3716746180801067,-2.67091909179652,26.13730787702916,1.2099990844726491,0.8920213985029193,-0.17649974822997905,-1.3193915768927837,0.9663920804328257,-0.7479456625613778,0.39494616610141975,-0.5952563293457018,19.780256632753584,-33.224473112558584,0.571445914331401,8,0.3899993896484375,-0.6300010681152344,-2.0950002670288086,-2.5699996948242188,4.400001525878906,0,0.02776397936659203,1.565180614986566,41.18999862670898,-1.1946918189736075,41.68000030517578,-2.3714441416893735,40.31999969482422,0.02776397936659203
7276,2013-08-06,41.209999084472656,42.95000076293945,40.90999984741211,41.91999816894531,3283500.0,0.021566656633464465,-2.114511018962866,0.9342113848887461,54.98650974650247,57.07411210779156,-0.7108482172770394,-0.6747078456219242,-2.2272847993726543,-3.5315194180041445,26.42058969944384,2.6100006103515625,0.6994716710504179,0.6159992218017578,-0.4920272002294581,1.7240256438329737,0.06198601078614985,1.1700124328173658,-1.4241501529540983,41.41410897956248,-10.226492773304038,0.554013211015609,8,0.095001220703125,-0.8399982452392578,-2.964999198913574,-3.4399986267089844,3.1300010681152344,1,0.018684796769476097,1.6818156202993666,40.34000015258789,1.565180614986566,41.18999862670898,-1.1946918189736075,41.68000030517578,0.018684796769476097
7277,2013-08-07,41.209999084472656,41.27000045776367,40.13999938964844,40.599998474121094,2782900.0,0.0,2.095879100780703,-0.8591568970890061,49.240103959227945,55.42912883080698,-0.5929176731256689,-0.5775157503454551,-2.220981189288622,-3.5231430913636643,26.41401616080077,1.1300010681152344,0.5253624258938814,0.5354991912841811,-0.5000269454336035,1.5710253280019657,0.017736122925292364,1.0532622596430699,-1.297584079697259,41.41410897956248,-4.230042415610235,0.5177630683588912,8,0.095001220703125,-0.8399982452392578,-2.964999198913574,-3.4399986267089844,3.069999694824226,2,0.022567345931492344,-2.114511018962866,41.209999084472656,1.6818156202993666,40.34000015258789,1.565180614986566,41.18999862670898,0.022567345931492344
7278,2013-08-08,41.11000061035156,41.54999923706055,40.97999954223633,41.349998474121094,1589400.0,-0.002426558513532462,-1.279998779296875,-0.3934387272681792,49.31506690240001,53.35896111401075,-0.35988884659176534,-0.43608066687176006,-2.10829642220952,-3.411113306860834,25.947714518502373,0.5699996948242188,0.4337608218647304,0.395000648498538,-0.6422120461428236,1.4322133431398996,-0.12360569882214634,0.9136069958192223,-1.0760821752496028,38.047158372807516,-3.402247928900529,0.5186063473206818,8,0.3549995422363281,-0.7399997711181641,-2.910000801086426,-3.3400001525878906,3.529998779296875,3,0.043541738967442845,2.095879100780703,41.209999084472656,-2.114511018962866,41.209999084472656,1.6818156202993666,40.34000015258789,0.043541738967442845
7279,2013-08-09,40.790000915527344,41.099998474121094,40.599998474121094,41.099998474121094,1026900.0,-0.007783986623041805,2.2258318566646977,1.2916679912261182,46.48093964664248,52.473687470147865,-0.04632849947279283,-0.056772233017106544,-1.7684287219683128,-3.0688455784883217,25.742632361433454,0.5100021362304688,0.367455030211552,0.0355009078979478,-0.9457221153499091,1.0167239311458047,-0.4551106037259771,0.5261124195218727,-0.6500015258789062,27.272762302072522,-9.617133928033724,0.490611511623928,8,0.6749992370605469,-0.36499977111816406,-2.8575010299682617,-3.020000457763672,3.0999984741210938,4,0.06937969975088043,-1.279998779296875,41.11000061035156,2.095879100780703,41.209999084472656,-2.114511018962866,41.209999084472656,0.06937969975088043
7280,2013-08-12,40.79999923706055,41.0,40.5,40.59000015258789,699800.0,0.00024511697251261566,-1.5641065769396298,-0.6774217365623154,53.44538084506862,52.20002838436582,0.04917556696059222,-0.059586884060450984,-1.7580332214825347,-3.052459514752897,25.01641473646937,0.5,0.3431353902988832,0.038999176025392046,-0.9415890530947593,1.0195874051455434,-0.45129493853468006,0.5292932905854641,-0.5475997924804688,23.48752757508909,-16.659111442129173,0.49029411456007504,8,0.6650009155273438,-0.09999847412109375,-2.9324989318847656,-2.9300003051757812,4.430000305175781,0,0.08553925842470766,2.2258318566646977,40.790000915527344,-1.279998779296875,41.11000061035156,2.095879100780703,41.209999084472656,0.08553925842470766
7281,2013-08-13,40.709999084472656,40.97000122070313,40.47000122070313,40.77999877929688,757200.0,-0.002205886134089452,1.22219961683868,-0.3333333333333672,55.691753499536695,52.81031121417646,0.23261513459407723,0.039528198940914194,-1.6472974818004218,-2.9267501990332647,24.0437682305473,0.5,0.21731721608222188,-0.05550098419189453,-1.0341889175187546,0.9231869491349656,-0.544844950855321,0.43384298247153197,-0.3496955871582017,40.425514646004174,-4.073894982561789,0.4893439666634292,8,0.7550010681152344,0.10000038146972656,-2.722498893737793,-2.8400001525878906,4.220001220703125,1,0.09899294238823098,-1.5641065769396298,40.79999923706055,2.2258318566646977,40.790000915527344,-1.279998779296875,41.11000061035156,0.09899294238823098
7282,2013-08-14,40.5099983215332,40.75,40.25,40.72999954223633,724800.0,-0.004912816689689792,2.8461222453710495,3.1428882833784275,54.17375018196186,51.738971772268656,0.5167424843225703,0.2557937625754647,-1.4120163495687663,-2.6910423959106424,23.15449172040634,0.5,0.23626267800235468,-0.25750160217285156,-1.2338076824921416,0.7188044781464384,-0.7456546423324966,0.23065143798679344,2.44000244140625,19.999882624630636,-26.63349096058578,0.4881530401596464,8,0.9550018310546875,0.6650028228759766,-2.0924978256225586,-2.6399993896484375,4.3000030517578125,2,0.09454460601690129,1.22219961683868,40.709999084472656,-1.5641065769396298,40.79999923706055,2.2258318566646977,40.790000915527344,0.09454460601690129
7283,2013-08-15,39.84000015258789,40.34000015258789,39.68000030517578,40.11000061035156,901200.0,-0.016539081626897323,-1.2372870397310316,1.227267998335414,41.66666666666667,50.32340304079632,1.0038546179188685,0.853790776787946,-0.6909068263600417,-1.974979225281409,21.60706685982611,0.8299980163574219,0.2231431788780327,-0.8539997100830092,-1.8784869754122724,0.17048755524625392,-1.3662433427476373,-0.3417560774183812,3.056000595092776,11.267609417478857,-32.43391830661542,0.5122436326646304,8,1.4750003814697266,1.4650001525878906,-1.3899993896484375,-1.970001220703125,4.729999542236328,3,0.1114457482355351,2.8461222453710495,40.5099983215332,1.22219961683868,40.709999084472656,-1.5641065769396298,40.79999923706055,0.1114457482355351
7284,2013-08-16,40.02999877929688,40.22000122070313,39.72999954223633,39.75,1047800.0,0.004769041816799602,-2.0625134110579086,-1.0370307577106468,48.775883038801545,50.41956160964537,0.7062785446886366,0.6025366280091831,-0.8429739013874595,-2.119416102954517,19.80894430991207,0.490001678466804,0.25320565505501236,-0.6055009841918846,-1.641880567210663,0.4308785988268937,-1.1236907757012702,-0.08731119268249898,2.7373619506835922,26.515042048377847,-18.271269651027193,0.5181897915093876,8,1.285001754760735,1.2750015258788991,-1.3174991607666087,-2.1599998474121165,4.670001983642571,4,0.11516364603877527,-1.2372870397310316,39.84000015258789,2.8461222453710495,40.5099983215332,1.22219961683868,40.709999084472656,0.11516364603877527
7285,2013-08-19,39.91999816894531,40.33000183105469,39.90999984741211,40.0,1068900.0,-0.0027479543768674786,-7.400167849240864,-0.2857220708446794,46.70430601523152,49.499316750615264,0.8386271305543929,0.6389732422500103,-0.7061763396457579,-1.9629131443372358,17.938150222089966,0.4200019836425781,0.06988669879262943,-0.6480014801025362,-1.6862306032007552,0.3902276429956828,-1.1671160416516457,-0.1288869185534267,2.7238681440429744,18.604472359728554,-24.042529569615027,0.5191145615491094,8,0.6950016021728516,1.3850021362304688,-1.1649980545043945,-2.049999237060547,4.260002136230469,0,0.09944893293586077,-2.0625134110579086,40.02999877929688,-1.2372870397310316,39.84000015258789,2.8461222453710495,40.5099983215332,0.09944893293586077
7286,2013-08-20,40.54999923706055,40.75,39.83000183105469,40.11999893188477,987100.0,0.015781590606517737,1.2168581671109477,-5.374880793438782,51.952459380567824,49.80068957520858,0.11751784772363294,0.02273942343806823,-1.2969940045510668,-2.542276337685621,17.376101073442612,0.9199981689453125,-0.0007463299239987009,-0.026000404357908735,-1.0609149502490496,1.0089141415332321,-0.5434576773034792,0.4914568685876617,1.975312435615237,81.30833458113186,38.91333684372526,0.5174572729455699,8,0.06500053405761719,0.7550010681152344,-1.6249990463256836,-2.6700000762939453,3.770000457763672,1,0.11541307998098582,-7.400167849240864,39.91999816894531,-2.0625134110579086,40.02999877929688,-1.2372870397310316,39.84000015258789,0.11541307998098582
7287,2013-08-21,40.5099983215332,40.79999923706055,39.91999816894531,40.31999969482422,1067700.0,-0.000986459094450165,1.285715701185528,0.441856957825454,37.19909148353464,48.45447008422354,0.05339668278440968,0.10348738612167097,-1.1968343732277944,-2.4456078817722258,17.314888195166617,0.8800010681152344,0.03938932932652506,-0.08850116729736612,-1.0953676619760273,0.9183653273812951,-0.5919344146366967,0.41493208004196447,1.9015008964425775,74.10703642017567,36.70768720418103,0.5034332473393316,8,-0.11999893188476562,0.7950019836425781,-1.4549970626831055,-1.7899971008300781,3.6300010681152344,2,0.10910891549687163,1.2168581671109477,40.54999923706055,-7.400167849240864,39.91999816894531,-2.0625134110579086,40.02999877929688,0.10910891549687163
7288,2013-08-22,41.2599983215332,41.349998474121094,40.5,40.599998474121094,714300.0,0.018513947940633102,1.0238055231356806,3.473708514867388,50.724635391903426,48.92599183369697,-0.7521893044938182,-0.5785125786045029,-1.8693055424098972,-3.1328861323742814,17.861479697822606,0.8499984741210938,-0.031444345779299,0.599498939514163,-0.4100862277824291,1.609084106810755,0.09470635586586695,1.104291523162459,1.0422409399305792,94.4444313624836,58.05300324564641,0.5047925836482967,8,-0.7449989318847656,0.045001983642578125,-2.177496910095215,-2.539997100830078,2.8000030517578125,3,0.08603982540409127,1.285715701185528,40.5099983215332,1.2168581671109477,40.54999923706055,-7.400167849240864,39.91999816894531,0.08603982540409127
7289,2013-08-23,41.25,41.43000030517578,40.97000122070313,41.25,1397800.0,-0.000242324816770223,1.5555461365658911,0.0,61.40352386770721,49.81022994732348,-0.7488250702417147,-0.5618806759996886,-1.8112444696258692,-3.0646969203256305,18.004945086336598,0.45999908447264914,-0.05484606874752984,0.5670005798339872,-0.4752057066797164,1.6092068663476908,0.04589743657713541,1.088103723090839,0.9473497032122609,88.74997019764919,48.18126170598569,0.5211031432568521,8,-0.6949996948242188,0.05500030517578125,-1.8500003814697266,-2.3500003814697266,3.259998321533203,4,0.08048484108664766,1.0238055231356806,41.2599983215332,1.285715701185528,40.5099983215332,1.2168581671109477,40.54999923706055,0.08048484108664766
7290,2013-08-26,41.61999893188477,42.0,41.060001373291016,41.22999954223633,1428600.0,0.008969671075994556,-1.5753537760498317,100.0,55.8739333312202,49.83047215084388,-1.1066509357746668,-0.8610377657441362,-2.1185412538974973,-3.3811076052463207,18.334087453662537,0.9399986267089844,-0.06495855179797871,0.8639995574951271,-0.227332887185419,1.9553320021756733,0.31833333515485407,1.4096657798354002,0.47665679540602923,82.48841526442763,40.2905669262916,0.5456662223402714,8,-0.7799987792968821,-0.3149986267089915,-2.0499982833862376,-2.6049976348877024,2.440002441406243,0,0.07400292912297779,1.5555461365658911,41.25,1.0238055231356806,41.2599983215332,1.285715701185528,40.5099983215332,0.07400292912297779
7291,2013-08-27,40.66999816894531,41.22000122070313,40.40999984741211,41.04999923706055,1669300.0,-0.022825583549250683,1.24998807915439,-0.974363237998339,43.918901503370556,48.69104451988929,-0.18206733880958836,0.12697646443071164,-1.1275127721077638,-2.3845744504459105,18.46168492569221,1.2099990844726634,-0.050952666117837,-0.10600109100342081,-1.174249263410026,0.9622470814031843,-0.6401251772067269,0.4281229951998853,1.3300018310546875,36.05766056560173,-5.981585428768888,0.5341240862033035,8,0.17000198364257812,0.6350021362304688,-0.9074983596801758,-1.644998550415039,2.3500022888183594,1,0.08630445769015616,-1.5753537760498317,41.61999893188477,1.5555461365658911,41.25,1.0238055231356806,41.2599983215332,0.08630445769015616
7292,2013-08-28,40.650001525878906,40.86999893188477,40.52000045776367,40.790000915527344,718100.0,-0.0004916804516031936,1.3333587650364314,0.3684184108818953,44.72477264892658,49.03083407347373,-0.1565898505714003,0.1823108075797535,-1.0768357683378227,-2.321840781767179,18.240357304213088,0.34999847412110086,-0.09518859146405134,-0.14249782562255575,-1.1911036182885155,0.906107967043404,-0.6668007219555321,0.3818050707104206,1.3499984741210938,15.094443738019091,-26.315852622855044,0.524302896332979,8,0.2149982452392578,0.654998779296875,-0.8175020217895508,-1.6250019073486328,2.379997253417976,2,0.09028285439568529,1.24998807915439,40.66999816894531,-1.5753537760498317,41.61999893188477,1.5555461365658911,41.25,0.09028285439568529
7293,2013-08-29,40.45000076293945,40.95000076293945,40.38000106811523,40.5,778300.0,-0.004920067784305648,-5.00004015499792,0.3571389645776567,45.99055861101641,48.721353581497596,0.15537888237028596,0.30086379288854914,-0.8314046998301805,-2.088454327188785,17.053105665682537,0.5699996948242259,-0.1559004915949913,-0.2809986114501939,-1.2518343243294723,0.6898371014290845,-0.7664164678898331,0.2044192449894453,1.4571992492675747,4.320971665258159,-37.271632977396536,0.4854178564396403,8,0.4650001525878906,0.8549995422363281,-0.6175012588500977,-1.4250011444091797,2.450000762939453,3,0.09122369733277691,1.3333587650364314,40.650001525878906,1.24998807915439,40.66999816894531,-1.5753537760498317,41.61999893188477,0.09122369733277691
7294,2013-08-30,40.560001373291016,40.650001525878906,40.22999954223633,40.43000030517578,1165300.0,0.0027194217126529363,1.709678213252938,-2.600061036087587,47.235045319344934,48.78032461528797,0.14356254550494896,0.14887846562642437,-0.8553970315882893,-2.1647293601503463,15.731249790728882,0.4200019836425781,-0.19165690500032895,-0.13949813842773295,-1.0882585027639209,0.809262225908455,-0.6138783205958234,0.33488204374035746,1.2581106506347624,18.644166424207157,-24.196027812228124,0.4743801821680924,8,0.3549995422363281,0.7449989318847656,-0.7325019836425781,-1.5350017547607422,1.5,4,0.08629191029329619,-5.00004015499792,40.45000076293945,1.3333587650364314,40.650001525878906,1.24998807915439,40.66999816894531,0.08629191029329619
7295,2013-09-03,41.459999084472656,41.560001373291016,40.90999984741211,40.90999984741211,2169200.0,0.022189291930702293,-1.3636451910472398,4.230728601191349,57.28156202779172,49.37244713164618,-0.5755370701373863,-0.6987339898695382,-1.6494179525790287,-3.0251063121507684,16.051276703673796,1.0,-0.06022230472481027,0.7044996261596665,-0.28620395349474137,1.6952032058140745,0.2091478363324626,1.1998514159868705,0.27258847070311987,92.4810412675103,47.29741155874081,0.4953517898272052,9,-0.5,-0.14499855041503906,-1.6324996948242188,-2.434999465942383,0.9500007629394531,1,0.07356486503644932,1.709678213252938,40.560001373291016,-5.00004015499792,40.45000076293945,1.3333587650364314,40.650001525878906,0.07356486503644932
7296,2013-09-04,41.97999954223633,42.09000015258789,40.4900016784668,40.4900016784668,1716300.0,0.012542220676469373,-1.1476520376657091,2.7090907829850392,63.43695560300873,52.2877653671433,-0.9737614967764756,-1.2206748098892461,-2.0442532594684195,-3.4967908682612574,15.15795171758095,1.5999984741210938,0.030124119473327937,1.186000061035159,0.06911717803428274,2.3028829440360354,0.6275586195347245,1.7444415025355937,-2.299999237060547,94.08599063143474,43.828273003611244,0.5584414415004376,9,-0.8199996948242188,-0.6649990081787109,-2.1525001525878906,-2.9549999237060547,1.1399993896484446,2,0.04954744768308017,-1.3636451910472398,41.459999084472656,1.709678213252938,40.560001373291016,-5.00004015499792,40.45000076293945,0.04954744768308017
7297,2013-09-05,42.13999938964844,42.29999923706055,41.58000183105469,42.02000045776367,1932900.0,0.0038113351395141493,2.2727256964011686,0.08053631136166967,73.18549829145994,54.78341680042736,-0.9814390909342521,-1.3780840878491318,-2.0897999718002467,-3.59364150277343,15.15036821291944,0.7199974060058594,0.1593581842434233,1.2994998931884751,0.04120571928699235,2.557794067089958,0.6703528062377302,1.92864698013922,-2.4117990875244146,92.27053763282336,35.54906255658365,0.6291470869507431,9,-0.875,-0.8249988555908203,-2.3125,-3.114999771118164,1.3100013732910156,3,0.020882797362626437,-1.1476520376657091,41.97999954223633,-1.3636451910472398,41.459999084472656,1.709678213252938,40.560001373291016,0.020882797362626437
7298,2013-09-06,42.900001525878906,43.040000915527344,41.75,42.31999969482422,2739600.0,0.018035171980025355,2.0,4.833391613949201,75.94939765020098,56.399624998482224,-1.6587806678152575,-2.1050341955750014,-2.7286711952951563,-4.288787034089438,15.138013124936112,1.2900009155273438,0.2367995177123845,1.9700019836425753,0.41204058433247326,3.5279633829526773,1.1910212839875243,2.7489826832976263,-3.068929266357422,95.01781774987273,33.05128751028237,0.7789806996550523,9,-1.2650012969970703,-1.5400009155273438,-2.9525022506713867,-3.875001907348633,0.6800003051757812,4,0.003030238899631721,2.2727256964011686,42.13999938964844,-1.1476520376657091,41.97999954223633,-1.3636451910472398,41.459999084472656,0.003030238899631721
7299,2013-09-09,43.61999893188477,43.68999862670898,42.90999984741211,42.93000030517578,2034500.0,0.016783155720205167,-1.1369842970239923,1.189649048959524,80.13032108715217,59.09477919358578,-2.2431283731225378,-2.742767631089663,-3.3327927593333087,-4.925510596276574,15.692135482119046,0.789997100830071,0.4360807623284586,2.548499488830572,0.5832508590281549,4.513748118632989,1.5658751739293635,3.5311238037317807,-3.5963909530029383,97.81250745058814,29.10678822495835,0.982624314901208,9,-1.6599998474121165,-1.93499946594239,-3.484999656677253,-4.494998931884773,-0.45999908447266336,0,-0.01650613075736629,2.0,42.900001525878906,2.2727256964011686,42.13999938964844,-1.1476520376657091,41.97999954223633,-0.01650613075736629
7300,2013-09-10,44.290000915527344,44.5,43.650001525878906,43.810001373291016,1992800.0,0.015359972490802232,-1.1249982118589514,0.6956528950292665,80.25893043975823,63.13256018651774,-2.7877195304532236,-3.3074775553383446,-3.8838366925724443,-5.506060248920008,16.54965963793102,0.8800010681152273,0.5338999719468447,3.044001388549802,0.615161764317719,5.472841012781885,1.8295815764337604,4.258421200665843,-3.9730816848193413,94.76311290842725,26.50928318299316,1.214419812116041,9,-1.9250011444091797,-2.200000762939453,-4.122501373291016,-5.165000915527344,-0.8800010681152344,1,-0.05034995475591708,-1.1369842970239923,43.61999893188477,2.0,42.900001525878906,2.2727256964011686,42.13999938964844,-0.05034995475591708
7301,2013-09-11,44.7400016784668,44.75,44.099998474121094,44.099998474121094,1607300.0,0.010160324083029915,-1.031244598356112,1.3333412806268825,82.09412524717392,67.2847104752119,-2.9051878964898705,-3.6259865880098374,-4.227185176270481,-5.866436897258353,17.534352226980747,0.6500015258789062,0.6036309008861522,3.292502021789552,0.4223212962856735,6.162682747293431,1.8574116590376164,4.727592384541488,-4.004774370829594,99.68459535304622,30.842199602653082,1.4350903627519387,9,-2.250001907348633,-2.5250015258789062,-4.520002365112305,-5.615001678466797,-1.6000022888183594,2,-0.05207871577206735,-1.1249982118589514,44.290000915527344,-1.1369842970239923,43.61999893188477,2.0,42.900001525878906,-0.05207871577206735
7302,2013-09-12,44.34000015258789,44.68999862670898,44.22999954223633,44.54999923706055,1587100.0,-0.008940579143326799,-1.139529107006585,-0.3281219266508914,74.67951030029741,70.47237177402089,-2.153140544655031,-3.0823738323712604,-3.7075062974981563,-5.381261100754529,18.827415000175947,0.5100021362304688,0.6783508334615576,2.701000404357913,-0.4070335756825614,5.809034384398387,1.1469834143376758,4.25501739437815,-3.1230001218671504,86.33333841959634,19.87311670277532,1.5540169900202354,9,-1.8500003814697266,-2.125,-3.502499580383301,-4.6399993896484375,-0.43000030517578125,3,-0.027514686885536932,-1.031244598356112,44.7400016784668,-1.1249982118589514,44.290000915527344,-1.1369842970239923,43.61999893188477,-0.027514686885536932
7303,2013-09-13,44.27999877929688,44.47000122070313,44.16999816894531,44.43999862670898,1499400.0,-0.0013532109401110937,1.7272380490002872,0.7619073569481613,74.08583734715441,73.45579311044418,-1.6681433681680673,-2.8171188881021223,-3.5196096959350385,-5.233813259774287,20.788076561303345,0.3000030517578196,0.8983745671735832,2.418999099731451,-0.7809089333837562,5.618907132846658,0.8190450831738474,4.018953116289055,-2.6390387522626284,74.45645751484972,10.368952048923589,1.5999540165576052,9,-1.6599979400634837,-2.0649986267089915,-3.4424982070922923,-4.579998016357429,0.06999969482421164,4,-0.018744309829238137,-1.139529107006585,44.34000015258789,-1.031244598356112,44.7400016784668,-1.1249982118589514,44.290000915527344,-0.018744309829238137
7304,2013-09-16,44.63999938964844,45.0,44.5099983215332,44.7400016784668,1466200.0,0.008130095308852558,-1.722198086317061,0.6250149011754602,74.04457970010901,75.31835062959054,-1.551712356083108,-2.9661159409090843,-3.762303423826097,-5.505302344340265,22.960642112015258,0.7200012207031179,1.1488633508780453,2.548499679565431,-0.7584268329904447,5.855426192121307,0.8950364232874932,4.201962935843369,-2.6259545658582937,73.33325798120342,11.095260954962939,1.6534632562779379,9,-1.894998550415039,-2.299999237060547,-3.722498893737793,-4.939998626708984,-0.09999847412109375,0,-0.02374546534692723,1.7272380490002872,44.27999877929688,-1.139529107006585,44.34000015258789,-1.031244598356112,44.7400016784668,-0.02374546534692723
7305,2013-09-17,43.88999938964844,44.77000045776367,43.68000030517578,44.68000030517578,1907200.0,-0.016801075498534157,1.2474201667453202,7.899828342551974,76.48026522176693,76.767607253897,-0.4702156855744377,-2.006308084436853,-2.905483957271194,-4.668656694057063,24.696526348440862,1.0900001525878906,1.4168860477241623,1.5999996185302763,-1.6339001204024584,4.833899357463011,-0.016950250936091038,3.2169494879966436,-1.4579208411889155,15.909025229026385,-47.59000596329504,1.6169498694663689,9,-0.5999984741210938,-1.5499992370605469,-2.9449987411499023,-4.189998626708984,0.25,1,-0.016632480118204285,-1.722198086317061,44.63999938964844,1.7272380490002872,44.27999877929688,-1.139529107006585,44.34000015258789,-0.016632480118204285
7306,2013-09-18,45.22999954223633,45.38999938964844,44.040000915527344,44.060001373291016,2534400.0,0.030530876537308238,-1.2314041249203957,-1.4810086241030642,80.94591020930822,77.62987524476904,-1.4535813365227739,-3.138636826871746,-4.153451584655656,-5.913020166806824,26.243653238282093,1.5,1.7348729153860845,2.7059997558593736,-0.6718503040646553,6.0838498157834024,1.0170747258973591,4.394924785821388,-2.4384119905611357,90.6432787675175,20.153020749788908,1.6889250299620155,9,-1.6599998474121094,-2.6949996948242188,-4.147499084472656,-5.529998779296875,1.0699996948242188,2,-0.04023877323113123,1.2474201667453202,43.88999938964844,-1.722198086317061,44.63999938964844,1.7272380490002872,44.27999877929688,-0.04023877323113123
7307,2013-09-19,44.93000030517578,45.47999954223633,44.88000106811523,45.22000122070313,1840900.0,-0.006632749062497889,-2.0769200672952017,-0.24786441827406477,79.86664842394597,78.06512533074068,-0.8003681182111748,-2.6251147788310334,-3.761074008896614,-5.521989950867564,27.844213421574604,0.5999984741211009,1.9474895016102423,2.185000419616699,-1.216321400812589,5.5863222400459875,0.48433950940205506,3.8856613298313434,-1.7226668594248693,69.4444738788494,-9.026798768655866,1.700660910214645,9,-0.7350006103515625,-2.3500003814697266,-3.7925004959106445,-5.229999542236328,0.950000762939446,3,-0.03983977082949497,-1.2314041249203957,45.22999954223633,1.2474201667453202,43.88999938964844,-1.722198086317061,44.63999938964844,-0.03983977082949497
7308,2013-09-20,44.810001373291016,45.4000015258789,44.79999923706055,45.0099983215332,2902200.0,-0.002670797486527987,-4.454535996670764,0.6896424719160074,78.29559781013079,77.86126718884942,-0.42571156069156757,-2.345792038145106,-3.570753064523444,-5.315044801026389,28.959677026783666,0.6000022888183523,2.097091654532477,1.8875013351440444,-1.5577571461805988,5.332759816468688,0.1648720944817228,3.610130575806366,-1.1935880301727266,62.777863726240255,-22.30024198425663,1.7226292406623227,9,-0.24500083923339844,-2.230001449584961,-3.4900007247924805,-5.1100006103515625,1.8199996948242116,4,-0.020084835936098666,-2.0769200672952017,44.93000030517578,-1.2314041249203957,45.22999954223633,1.2474201667453202,43.88999938964844,-0.020084835936098666
7309,2013-09-23,44.56999969482422,44.86999893188477,44.34000015258789,44.7599983215332,1216300.0,-0.005355984626455479,1.5853608611914336,0.9500076295109483,72.70071415524305,77.02146537945885,-0.041103151102014124,-1.9439802261612087,-3.252096974745612,-4.978869837011821,29.82389595765742,0.5299987792968821,2.197333257056002,1.4814996719360352,-1.9443296892669224,4.907329033138993,-0.23141500866544362,3.194414352537514,-0.6181408358646792,49.44443149330626,-33.263944940632946,1.7129146806014803,9,0.010000228881835938,-1.9650001525878906,-3.2599992752075195,-4.869998931884766,2.0699996948242188,0,-0.004936083065054886,-4.454535996670764,44.810001373291016,-2.0769200672952017,44.93000030517578,-1.2314041249203957,45.22999954223633,-0.004936083065054886
7310,2013-09-24,44.70000076293945,45.0,44.58000183105469,44.650001525878906,994200.0,0.00291678413743246,-3.4210653121047243,-0.2631557813158793,71.05261914716218,75.79463136834643,-0.11938411713357766,-1.9303755737973134,-3.3219106723126544,-5.038269109217389,30.25951759379272,0.43000030517578125,2.223699072331968,1.457500648498538,-1.9672875039762232,4.882288800973299,-0.2548934277388426,3.1698947247359186,-0.47307658099008876,45.833366447056456,-33.97200120832982,1.7123940762373817,9,-0.12000083923339844,-2.0450000762939453,-3.390000343322754,-5.0,1.6399993896484375,1,-0.0035794148698262696,1.5853608611914336,44.56999969482422,-4.454535996670764,44.810001373291016,-2.0769200672952017,44.93000030517578,-0.0035794148698262696
7311,2013-09-25,44.18000030517578,44.88999938964844,44.060001373291016,44.63999938964844,1145400.0,-0.011633119661930813,-1.371433242506812,-9.200122072175173,64.95600238054755,74.71424159948535,0.3495894351773572,-1.1952108324534336,-2.7449124900940234,-4.451251270596288,31.330221425724215,0.8299980163574219,2.1390865125823524,0.7620000839233398,-2.4615550170419738,3.9855551848886535,-0.849777466559317,2.3737776344059967,1.2999992370605469,8.450639902859415,-66.89551172022385,1.6117775504826573,9,0.39999961853027344,-1.5249996185302734,-3.2200002670288086,-4.479999542236328,1.1100006103515625,2,-0.0009054077693760876,-3.4210653121047243,44.70000076293945,1.5853608611914336,44.56999969482422,-4.454535996670764,44.810001373291016,-0.0009054077693760876
7312,2013-09-26,44.31999969482422,44.66999816894531,44.13000106811523,44.40999984741211,757400.0,0.0031688408483789843,-1.2978726858051504,0.19565289502927372,61.4515896816207,73.31043630331493,0.23071698072477886,-1.102701869066962,-2.820276566164253,-4.535352878188476,32.45878742318111,0.5399971008300852,2.0040127988743563,0.7184995651245103,-2.2492943175357567,3.6862934477847773,-0.7653973762056197,2.2023965064546402,1.1315998840332,19.402857606477117,-51.24679127095011,1.4838969413301333,9,0.26000022888183594,-1.6200008392333984,-3.359999656677246,-4.619998931884766,1.0800018310546804,3,0.04467508023172573,-1.371433242506812,44.18000030517578,-3.4210653121047243,44.70000076293945,1.5853608611914336,44.56999969482422,0.04467508023172573
7313,2013-09-27,44.13999938964844,44.38999938964844,43.95000076293945,44.11999893188477,646900.0,-0.004061378754855904,-1.4444585730785942,-0.22222693171695576,54.593637551668486,71.14922050904376,0.43445782474894656,-0.6662403930690459,-2.603479785176752,-4.313186700392734,33.744782367176185,0.4399986267089844,1.7930725807309429,0.3539993286132841,-2.221769589524399,2.9297682467509674,-0.9338851304555575,1.6418837876821257,1.2837682250976528,18.09512045369499,-47.089570403963535,1.2878844590688414,9,0.4400005340576172,-1.2849998474121094,-3.292499542236328,-4.439998626708984,2.1500015258789062,4,0.03942006575729251,-1.2978726858051504,44.31999969482422,-1.371433242506812,44.18000030517578,-3.4210653121047243,44.70000076293945,0.03942006575729251
7314,2013-09-30,44.060001373291016,44.15999984741211,43.45000076293945,43.7599983215332,868200.0,-0.0018123701283100369,1.839996337890625,14.999809269507523,47.731761508602624,67.95494231869218,0.47330402426239715,-0.3273712628351717,-2.4833100223295617,-4.196648458309696,35.062936794799434,0.7099990844726562,1.673578812639633,0.09900131225585795,-1.9819797521311244,2.1799823766428403,-0.9414892199376368,1.1394918444493527,1.3048155673828106,39.35489745842593,-21.175876141910038,1.0404905321934916,9,0.404998779296875,-1.2050018310546875,-3.1500015258789062,-4.3600006103515625,-0.6500015258789062,0,0.05832954186837891,-1.4444585730785942,44.13999938964844,-1.2978726858051504,44.31999969482422,-1.371433242506812,44.18000030517578,0.05832954186837891
7315,2013-10-01,44.5099983215332,44.61000061035156,43.900001525878906,43.900001525878906,765500.0,0.010213275856023385,-1.3278780791334963,2.033301968363766,47.7317221816759,64.26447698228857,0.13466407363333133,-0.5661825727363237,-2.8893346104764817,-4.597058186186608,35.70546288988311,0.7099990844726562,1.5689201218650766,0.39649829864502095,-1.3295290135778757,2.1225256108679176,-0.46651535746642736,1.2595119547564693,0.7399296484765614,73.61101176994175,17.288011423100144,0.8630136561114486,10,-0.0449981689453125,-1.654998779296875,-3.579998016357422,-4.80999755859375,-1.8999977111816406,1,0.047854440540043175,1.839996337890625,44.060001373291016,-1.4444585730785942,44.13999938964844,-1.2978726858051504,44.31999969482422,0.047854440540043175
7316,2013-10-02,44.060001373291016,44.25,43.70000076293945,44.02000045776367,697700.0,-0.010110019438587248,1.61905540417802,0.06557561582669927,47.26563431323462,60.64214208109843,0.4483971842611467,0.05020684089976157,-2.3713182861833246,-4.099267958341869,35.835230610311754,0.80999755859375,1.4219092979751622,-0.15749874114990092,-1.5631846584361426,1.2481871761363408,-0.8603416997930253,0.5453442174932235,1.0819309642945285,50.00015634038428,-2.4223611284215707,0.7028429586431226,10,0.36499977111816406,-1.2050018310546875,-2.9875011444091797,-4.3600006103515625,-1.8900032043457031,2,0.051747587567688935,-1.3278780791334963,44.5099983215332,1.839996337890625,44.060001373291016,-1.4444585730785942,44.13999938964844,0.051747587567688935
7317,2013-10-03,43.02000045776367,43.849998474121094,42.7599983215332,43.77000045776367,1279700.0,-0.02360419616686138,1.39561517501572,-18.749570856379936,39.67213586337611,56.350646309236794,1.3286992795802135,1.222177196859782,-1.2633420339074206,-3.0152797148811743,35.40175783795066,1.3000030517578125,1.287518540017814,-1.241499710083005,-2.40814603614173,-0.07485338402427999,-1.8248228731123675,-0.6581765470536425,2.0204159853431065,14.054152138186721,-34.11139660223867,0.5833231630293618,10,0.8599987030029297,-0.16500091552734375,-1.947500228881836,-3.3199996948242188,-0.6000022888183594,3,0.052766165355863315,1.61905540417802,44.060001373291016,-1.3278780791334963,44.5099983215332,1.839996337890625,44.060001373291016,0.052766165355863315
7318,2013-10-04,43.02999877929688,43.11000061035156,42.5099983215332,43.06999969482422,1391700.0,0.00023241100480753119,8.999809269502194,0.05333455403644886,35.99997611664638,52.2727865271705,1.161833781844301,1.2884782455420876,-1.2025577867728359,-2.9870131789442738,34.475183740013385,0.6000022888183594,0.9554988115001066,-1.2380012512206946,-2.373748118091285,-0.10225438435010403,-1.8058746846559899,-0.6701278177853993,1.8279842140840117,24.76189957184645,-19.384831606292877,0.567873433435295,10,0.7250003814697195,-0.17499923706055398,-1.9449987411499094,-3.329998016357429,-0.5099983215332102,4,0.05507791805288886,1.39561517501572,43.02000045776367,1.61905540417802,44.060001373291016,-1.3278780791334963,44.5099983215332,0.05507791805288886
7319,2013-10-07,42.900001525878906,43.11999893188477,42.38000106811523,42.68000030517578,925400.0,-0.0030210842924894843,1.2424312483382796,-5.499904634752074,40.350878497556536,48.86148201054766,1.1510778696537258,1.4353611174590242,-1.0269747000020857,-2.81784118312774,33.117823413843375,0.7399978637695455,0.6275046920815512,-1.331998634338376,-2.5929689510524625,-0.07102831762428963,-1.9624837926954157,-0.7015134759813364,1.7231830003172206,23.318410964434598,-23.39225300933277,0.6304851583570429,10,0.7349987030029297,-0.045001983642578125,-1.7900009155273438,-3.200000762939453,-0.29000091552734375,0,0.07902096198303066,8.999809269502194,43.02999877929688,1.39561517501572,43.02000045776367,1.61905540417802,44.060001373291016,0.07902096198303066
7320,2013-10-08,42.060001373291016,43.0,42.0,42.810001373291016,1279000.0,-0.019580422440805045,-1.2988433172853473,-3.4090719933416564,15.76668171676603,43.39600193679416,1.7625646360531846,2.213201284645649,-0.12957745826516032,-1.9362872595043825,31.359150653660485,1.0,0.2802333824513852,-2.0604988098144545,-3.6511483896789656,-0.4698492299499435,-2.8558235997467136,-1.2651740198821955,2.2940011379354033,2.666727701822917,-36.89690777594529,0.7953247899322569,10,1.2749977111816406,0.9249992370605469,-0.9500007629394531,-2.3600006103515625,1.0399971008300781,1,0.032096966952986694,1.2424312483382796,42.900001525878906,8.999809269502194,43.02999877929688,1.39561517501572,43.02000045776367,0.032096966952986694
7321,2013-10-09,42.40999984741211,42.47999954223633,41.84000015258789,42.060001373291016,1359200.0,0.00832140900364653,1.6122537952510705,-0.4666646321614583,23.07685410622986,39.13214242841739,1.2684822171128758,1.7704675832376893,-0.42047461774556183,-2.2475440038519636,29.42974715014887,0.6399993896484375,0.008640219948311767,-1.5940002441406236,-3.3284118857522813,0.14041139747103415,-2.4612060649464524,-0.7267944233347947,1.614442312242609,28.3582174531086,-7.118945212440032,0.8672058208058273,10,0.8150005340576172,0.5750007629394531,-1.2725000381469727,-2.7099990844726562,0.8199996948242188,2,0.004715886905424238,-1.2988433172853473,42.060001373291016,1.2424312483382796,42.900001525878906,8.999809269502194,43.02999877929688,0.004715886905424238
7322,2013-10-10,43.11999893188477,43.20000076293945,41.790000915527344,41.97999954223633,932700.0,0.01674131306359783,1.1692254422104065,3.257155313351519,33.96578781263224,36.84015912408003,0.41388672205338395,1.0164991745293648,-1.0635154665648443,-2.9149181353864364,27.08686047813633,1.4099998474121094,-0.2501020387091941,-0.8230010986328082,-2.5931045530880397,0.9471023558224232,-1.7080528258604275,0.06205062859481103,0.5549325066392541,94.3261106586987,59.728659195563615,0.8850517272276168,10,0.0800018310546804,0.4100017547607351,-1.8824987411499094,-3.4199981689453196,0.21000289916991477,3,-0.022031558127822426,1.6122537952510705,42.40999984741211,-1.2988433172853473,42.060001373291016,1.2424312483382796,42.900001525878906,-0.022031558127822426
7323,2013-10-11,43.45000076293945,43.45000076293945,42.75,42.75,547400.0,0.007653103878225265,1.0,0.6140360857169589,39.552227652483246,35.931322028955655,-0.02713829352717312,0.6546942559925171,-1.3651874704589204,-3.202178723088828,24.749043948515347,0.7000007629394531,-0.43482964186185313,-0.4514993667602525,-2.227245313697175,1.3242465801766699,-1.3393723402287137,0.4363736067082087,-1.6599998474121094,100.0,64.50129981874798,0.8878729734684623,10,-0.25,0.16499900817871094,-2.160000801086426,-3.75,-0.1399993896484375,4,-0.023705467799960966,1.1692254422104065,43.11999893188477,1.6122537952510705,42.40999984741211,-1.2988433172853473,42.060001373291016,-0.023705467799960966
7324,2013-10-14,43.58000183105469,43.68000030517578,43.02000045776367,43.06999969482422,660100.0,0.002991969294189767,-1.1639317607624384,0.7285736862469414,39.552227652483246,35.022489303489806,-0.25969763072262,0.4650525986324965,-1.4489673525291806,-3.281702151898699,22.07084180837196,0.6599998474121094,-0.6002993288043612,-0.26849842071533203,-2.0144621980675836,1.4774653566369196,-1.1414803093914543,0.6044834679607902,-1.7900009155273438,94.70907373469075,58.0177180757635,0.872981888676125,10,-0.5600013732910156,0.05499839782714844,-2.0825014114379883,-3.595001220703125,-0.23000335693359375,0,-0.02432311447347546,1.0,43.45000076293945,1.1692254422104065,43.11999893188477,1.6122537952510705,42.40999984741211,-0.02432311447347546
7325,2013-10-15,43.15999984741211,43.560001373291016,43.11000061035156,43.41999816894531,1394100.0,-0.009637493483152793,-1.5000264911890304,-0.5097984950708334,40.30416100081592,34.24899226877662,-0.05736384289583896,0.872283144614606,-0.9592694781150541,-2.842531917117924,20.513074603230546,0.470001220703125,-0.7177732080415709,-0.6520004272460938,-2.42462950905454,1.1206286545623527,-1.538314968150317,0.23431411365812949,-1.2943989562988278,72.48673938141333,30.892019132644272,0.8863145409042246,10,-0.3400001525878906,0.47500038146972656,-1.3375005722045898,-2.6750011444091797,0.2700004577636719,1,-0.012743263183619402,-1.1639317607624384,43.58000183105469,1.0,43.45000076293945,1.1692254422104065,43.11999893188477,-0.012743263183619402
7326,2013-10-16,43.40999984741211,43.72000122070313,43.060001373291016,43.33000183105469,1074600.0,0.0057924003911919986,-1.1290354336764745,-0.30768666461258565,41.52698955964685,34.45508712391781,-0.45735909902991523,0.5048248865332354,-1.1632785441359985,-3.0587819768215,18.537875187019832,0.6599998474121165,-0.7857086107162274,-0.31100044250488423,-1.9596540123926545,1.337653127382886,-1.1353272274487693,0.5133263424390009,-1.4718229797363307,83.93775521901861,37.902725786679284,0.8243267849438856,10,-0.654998779296875,0.22500038146972656,-1.182499885559082,-2.4549999237060547,0.3800010681152344,2,-0.007141243362835392,-1.5000264911890304,43.15999984741211,-1.1639317607624384,43.58000183105469,1.0,43.45000076293945,-0.007141243362835392
7327,2013-10-17,43.13999938964844,43.29999923706055,42.91999816894531,43.06999969482422,1000600.0,-0.006219775598081845,-1.054044580077118,0.8750178818368223,40.84247651092991,34.99314272328264,-0.18835417197402649,0.6681010038720672,-0.8494763478723257,-2.7604104140593293,16.33328372390469,0.4900016784667969,-0.9046362108076025,-0.4915008544921875,-2.0560054281330267,1.0730037191486517,-1.2737531413126106,0.29075143232823564,-1.094913060791015,40.206072046562554,-8.976385154204955,0.7822522868204206,10,-0.3849983215332031,0.49500083923339844,-0.7874994277954102,-1.9549999237060547,0.47999954223633523,3,0.002086234442773005,-1.1290354336764745,43.40999984741211,-1.5000264911890304,43.15999984741211,-1.1639317607624384,43.58000183105469,0.002086234442773005
7328,2013-10-18,43.90999984741211,43.91999816894531,43.13000106811523,43.22000122070313,974500.0,0.017848875026837296,1.2253587719816879,9.857166212533958,48.78047418905038,35.92976446678196,-0.9168116768643628,-0.18211982290912943,-1.5626007546622844,-3.4936017857680213,14.379370154171772,0.7899971008300852,-0.9791555916261103,0.3234996795654297,-1.1472431434764658,1.7942425026073252,-0.4118717319555216,1.058871091086381,-1.7644186250439446,99.00016784667969,46.56802420772906,0.7353714115209494,10,-1.0550003051757812,-0.27499961853027344,-1.557499885559082,-2.6399993896484375,-0.1399993896484375,4,-0.013208791126689268,-1.054044580077118,43.13999938964844,-1.1290354336764745,43.40999984741211,-1.5000264911890304,43.15999984741211,-0.013208791126689268
7329,2013-10-21,44.349998474121094,44.45000076293945,43.7599983215332,43.84000015258789,841200.0,0.010020465229742426,-1.0597026822366586,0.7391294732943093,48.69706870746904,39.588696354637854,-1.2622355822601392,-0.6740018974920403,-1.9291217220372516,-3.8885898744458984,13.18784145018056,0.69000244140625,-0.905382628793177,0.7744983673095689,-0.668297855091275,2.217294589710413,0.053100256109146926,1.4958964785099909,-2.062463896026756,93.4639137730284,41.90510833579948,0.7213981112004229,10,-1.2299976348876953,-0.7149982452392578,-1.9324979782104492,-3.079998016357422,-0.8999977111816406,0,-0.023449766327205857,1.2253587719816879,43.90999984741211,-1.054044580077118,43.13999938964844,-1.1290354336764745,43.40999984741211,-0.023449766327205857
7330,2013-10-22,44.540000915527344,44.83000183105469,44.13999938964844,44.52999877929688,1071700.0,0.004284158916422864,1.3389755990327545,0.01961209637002788,54.08162801907608,43.03367123384298,-1.1884311285236322,-0.9239785888413579,-2.0422460340776922,-4.032019967021384,11.957537419596196,0.69000244140625,-0.7989347392328483,0.9725008010864258,-0.44560538964081786,2.3906069918136694,0.26344770572280396,1.6815538964500476,-2.0362197189484945,84.8167351047342,31.695064690553423,0.7090530953636208,10,-1.2299995422363281,-0.9050006866455078,-1.9975004196166992,-3.145000457763672,-1.0200004577636719,1,-0.026717611516514306,-1.0597026822366586,44.349998474121094,1.2253587719816879,43.90999984741211,-1.054044580077118,43.13999938964844,-0.026717611516514306
7331,2013-10-23,44.13999938964844,44.650001525878906,43.95000076293945,44.25,936100.0,-0.008980725587265481,-1.857158427403659,-10.997711670488362,60.68700928558166,46.00269584194848,-0.5780054941548372,-0.5556141091698663,-1.5655279532047217,-3.586820275016791,11.30157686109581,0.7000007629394531,-0.7229702315938127,0.5744993209838896,-0.8400780554899896,1.9890766974577687,-0.13278936725304646,1.2817880092208256,-1.357071716932488,63.874286992506434,5.570798526539086,0.7072886882369379,10,-0.34999847412109375,-0.5049991607666016,-1.3249988555908203,-2.6899986267089844,-0.7000007629394602,2,-0.01608516298799867,1.3389755990327545,44.540000915527344,-1.0597026822366586,44.349998474121094,1.2253587719816879,43.90999984741211,-0.01608516298799867
7332,2013-10-24,46.29999923706055,46.66999816894531,44.540000915527344,44.650001525878906,2930100.0,0.04893520338196167,-1.2780732299896576,-14.99989596337911,72.12448606139124,49.62183566516048,-2.502667085409385,-2.6979995148707303,-3.615682520687905,-5.680459582806691,11.14867371103993,2.529998779296875,-0.37857276578090193,2.6354991912841825,0.7877646131490721,4.483233769419293,1.7116319022166238,3.5593664803517413,-3.271422665343948,89.54804421173098,25.886355051780434,0.923867289067556,10,-1.5050010681152344,-2.0699996948242188,-3.247499465942383,-4.379999160766602,-2.8699989318847656,3,-0.054211627708280585,-1.857158427403659,44.13999938964844,1.3389755990327545,44.540000915527344,-1.0597026822366586,44.349998474121094,-0.054211627708280585
7333,2013-10-25,45.88000106811523,46.4900016784668,45.59000015258789,46.29999923706055,1081300.0,-0.009071234899916236,1.2499952316466079,-0.25454469791024087,69.40102827891178,52.93836906809698,-1.9017090680301507,-2.256661189418402,-3.066855367407136,-5.184532715913072,11.245703909670496,0.9000015258789062,-0.08284793151504743,2.1285009384155202,0.03852237139972914,4.218479505431311,1.0835116549076247,3.173490221923416,-2.3416254727866104,72.85233188130105,3.918639385408767,1.044989283507895,10,-1.0850028991699148,-1.6500015258788991,-2.4925012588500906,-3.805002212524407,-2.6100006103515554,4,-0.04925898177018717,-1.2780732299896576,46.29999923706055,-1.857158427403659,44.13999938964844,1.3389755990327545,44.540000915527344,-0.04925898177018717
7334,2013-10-28,46.63000106811523,46.9000015258789,45.88999938964844,46.0099983215332,1625800.0,0.016346991772875574,-1.348840510281916,-1.476203451407769,80.1053840980984,57.36072719001726,-2.429004316540869,-2.955796459321,-3.682780303702984,-5.861615241372824,12.121091023557055,1.0200004577636719,0.15002047687291764,2.7500009536743093,0.2958573399864619,5.204144567362157,1.5229291468303856,3.977072760518233,-2.6531983124802707,90.84744447677235,12.972457331128425,1.2270718068439235,10,-1.720001220703118,-2.2849998474121023,-3.0575008392333913,-4.19000053405761,-3.3199996948242116,0,-0.061333916895557894,1.2499952316466079,45.88000106811523,-1.2780732299896576,46.29999923706055,-1.857158427403659,44.13999938964844,-0.061333916895557894
7335,2013-10-29,46.63999938964844,46.86999893188477,46.290000915527344,46.63999938964844,715100.0,0.00021441821368628489,1.5217355248535844,0.0,79.1723952866151,61.54355004856929,-2.1159688226648043,-2.949248050215324,-3.552276851794133,-5.803166803415891,12.595601855485187,0.579998016357429,0.34309800809832325,2.6534992218017592,-0.08423907619730642,5.391237519800825,1.2846300728022229,4.022368370801296,-2.195484830774447,91.18637054278625,6.75670584206236,1.3688691489995344,10,-1.7299995422363281,-2.2949981689453125,-3.047499656677246,-4.069999694824219,-3.4599990844726562,1,-0.06839619786566709,-1.348840510281916,46.63000106811523,1.2499952316466079,45.88000106811523,-1.2780732299896576,46.29999923706055,-0.06839619786566709
7336,2013-10-30,46.34000015258789,46.9000015258789,46.13000106811523,46.5099983215332,888800.0,-0.006432230724409682,-1.6101872446076029,-100.0,73.53800696683773,65.17638676589237,-1.5160721907640564,-2.6031434902169934,-3.132674941159479,-5.433535011696918,13.277999273662628,0.7700004577636719,0.5374528959396798,2.239500045776367,-0.6940048535715775,5.173004945124312,0.7727475961023913,3.706252495450343,-1.5026076789931153,76.27113438722422,-6.6213879511250155,1.4667524496739732,10,-1.3249988555908274,-1.9949989318847656,-2.7224998474121094,-3.770000457763672,-2.9000015258789134,2,-0.06085454651572186,1.5217355248535844,46.63999938964844,-1.348840510281916,46.63000106811523,1.2499952316466079,45.88000106811523,-0.06085454651572186
7337,2013-10-31,45.290000915527344,46.47999954223633,45.0099983215332,46.459999084472656,1760500.0,-0.022658593733343113,1.4297559222431697,6.882416300152589,62.169310967908594,66.66403529687662,-0.1441854014077748,-1.4486340881061608,-1.9715186190009462,-4.309083025433608,14.590695371111279,1.470001220703125,0.7508605124780345,1.0760007858276381,-1.8571376376038629,4.009139209259139,-0.39056842588811236,2.5425699975433886,1.6100006103515554,14.81492694564374,-63.190791098491935,1.466569211715752,10,0.03999900817871094,-0.9449996948242188,-1.6725006103515625,-2.720001220703125,-1.8800010681152344,3,-0.040847918998034416,-1.6101872446076029,46.34000015258789,1.5217355248535844,46.63999938964844,-1.348840510281916,46.63000106811523,-0.040847918998034416
7338,2013-11-01,45.4000015258789,45.790000915527344,45.18000030517578,45.5099983215332,1277900.0,0.002428805655286359,-1.2181871146283438,0.09401450239316178,62.068962028082986,68.14980122138928,-0.023023458656417972,-1.4461195573056074,-1.9909705500773853,-4.33956294248771,15.720383804139152,0.6100006103515625,0.9612615746614779,1.0675012588500934,-1.8557116190542402,3.990714136754427,-0.3941051801020734,2.52910769780226,1.5,20.63505519191498,-52.975157947045524,1.4616064389521672,11,0.024999618530280543,-1.0550003051757741,-1.7600021362304616,-2.8300018310546804,-2.5900001525878835,4,-0.04339209591392146,1.4297559222431697,45.290000915527344,-1.6101872446076029,46.34000015258789,1.5217355248535844,46.63999938964844,-0.04339209591392146
7339,2013-11-04,46.290000915527344,46.31000137329102,45.45000076293945,45.45000076293945,1161800.0,0.01960351012634054,-1.0476201288822653,-7.636587480491964,69.53808816476825,69.86718568202174,-0.6804502925572109,-2.180945034224422,-2.7778901470700674,-5.1593874741766825,16.919317651981103,0.9099998474121236,1.2425245786422252,1.7880006790161147,-1.178291552665101,4.75429291069733,0.3048545631755104,3.271146794856719,0.5722005462646393,67.72489015103376,-5.7784477457065435,1.483146115840606,11,-0.8649997711181641,-1.9449996948242188,-2.5725011825561523,-3.720001220703125,-3.7900009155273438,0,-0.06524088135739603,-1.2181871146283438,45.4000015258789,1.4297559222431697,45.290000915527344,-1.6101872446076029,46.34000015258789,-0.06524088135739603
7340,2013-11-05,43.40999984741211,45.0,42.560001373291016,44.5,3390600.0,-0.06221648328266027,1.3349267450413502,-1.2976189935558875,50.0,68.679740205846,2.2600743931627036,0.8489039677912942,0.1619221353192799,-2.220615697048835,17.27844561865424,3.729999542236328,1.3630104439444324,-1.1595003128051786,-3.947924022417027,1.6289233968066696,-2.5537121676111028,0.2347115420007455,3.4151575515747012,19.585217609134208,-50.42545777125726,1.3942118548059246,11,1.3200016021728516,0.9350013732910156,0.25,-0.8400001525878906,-0.7799987792968821,1,-0.0023035815358809497,-1.0476201288822653,46.290000915527344,-1.2181871146283438,45.4000015258789,1.4297559222431697,45.290000915527344,-0.0023035815358809497
7341,2013-11-06,42.61000061035156,43.040000915527344,42.34000015258789,42.84000015258789,2258800.0,-0.01842891591505591,1.2222208766522757,0.2110087248063779,47.62757893385171,65.95786163611939,3.151649261791036,1.7546150394552527,1.0442957529348007,-1.371808944548789,17.547329251679187,1.0699996948242188,1.438760003097613,-1.9694995880126953,-4.726572944622475,0.7875737685970847,-3.3480362663175853,-0.5909629097078053,4.044550547607415,6.521751149016472,-64.48060594212285,1.3785366783048898,11,2.010000228881836,1.7350006103515625,1.0499992370605469,-0.04000091552734375,0.4099998474121094,2,0.013377134162390503,1.3349267450413502,43.40999984741211,-1.0476201288822653,46.290000915527344,-1.2181871146283438,45.4000015258789,0.013377134162390503
7342,2013-11-07,42.16999816894531,42.97000122070313,42.06999969482422,42.95000076293945,1857800.0,-0.010326271652278618,1.1951162779878746,3.3913223757318427,41.9741621126666,62.910432062092156,3.290201988955431,2.2343530556754985,1.5639027395675527,-0.8904909099001372,18.787111163768195,0.9000015258789134,1.4512810463563426,-2.362001991271974,-5.254363441554972,0.5303594590110237,-3.8081827164134694,-0.9158212661304788,4.225679928691399,2.3584536446988733,-62.41305698656215,1.4461807251414978,11,2.31500244140625,2.1750030517578125,1.4700021743774414,0.40000152587890625,0.6300010681152344,3,0.0301162085109814,1.2222208766522757,42.61000061035156,1.3349267450413502,43.40999984741211,-1.0476201288822653,46.290000915527344,0.0301162085109814
7343,2013-11-08,42.41999816894531,42.59000015258789,42.08000183105469,42.150001525878906,1412700.0,0.005928385365311817,-1.4878207633190048,-0.34614839123013796,40.93896700161974,58.55860794026119,2.791323784863195,2.006084330408953,1.4045011887293697,-1.0891588548331512,19.99446164601303,0.5099983215332031,1.4605583963461228,-2.060501861572263,-5.068355425823171,0.9473517026786453,-3.564428643697717,-0.5565750794468087,3.629625656466402,8.254677725685575,-50.702711413206,1.5039267821254525,11,2.06500244140625,1.9250030517578125,0.9475011825561523,0.15000152587890625,0.2800025939941406,4,0.023338088665726398,1.1951162779878746,42.16999816894531,1.2222208766522757,42.61000061035156,1.3349267450413502,43.40999984741211,0.023338088665726398
7344,2013-11-11,42.52000045776367,42.66999816894531,42.13999938964844,42.27999877929688,861300.0,0.0023574326528748024,-1.038455048967465,0.8889061572804846,40.4356051369805,54.25452014585735,2.2875697060705207,1.9210931058259746,1.3945811371696522,-1.1177255619399915,20.981511252095185,0.529998779296875,1.165583897404062,-1.9074995040893583,-5.017774529188998,1.202775521010281,-3.462637016639178,-0.3523619915395386,3.2112534372010444,15.358386213971945,-38.662062750720835,1.5551375125498215,11,1.9650001525878906,1.8250007629394531,0.784998893737793,0.049999237060546875,0.5799980163574219,0,0.006820341307743227,-1.4878207633190048,42.41999816894531,1.1951162779878746,42.16999816894531,1.2222208766522757,42.61000061035156,0.006820341307743227
7345,2013-11-12,42.61000061035156,42.83000183105469,42.209999084472656,42.5,939400.0,0.0021166545535973302,1.2545429324455541,0.4583326710641477,42.53659132050306,50.80991840737572,1.7498080621179781,1.8843893238659462,1.368552276864122,-1.1312094156914156,21.962330229468918,0.6200027465820312,0.8981778773574689,-1.789999389648436,-4.956675328078951,1.3766765487820791,-3.3733373588636937,-0.20666142043317848,2.8283529486019106,55.67012741859367,2.776486852364286,1.5833379692152585,11,1.664999008178711,1.7350006103515625,0.6349992752075195,-0.04000091552734375,0.34999847412109375,1,-0.0025815679130696267,-1.038455048967465,42.52000045776367,-1.4878207633190048,42.41999816894531,1.1951162779878746,42.16999816894531,-0.0025815679130696267
7346,2013-11-13,43.099998474121094,43.099998474121094,42.290000915527344,42.47000122070313,935600.0,0.011499597670751704,1.5714320314865273,5.727215980024904,31.35197259463945,47.38576969923469,0.8402441502243079,1.4440113538511667,0.9327747391035643,-1.5356360253705148,22.70867188690854,0.80999755859375,0.45941816782524114,-1.284501457214354,-4.474529406044454,1.9055264916157455,-2.8795154316294003,0.3105125172006922,2.0688867757020404,100.0,49.60544936170468,1.595013974415049,11,1.0900020599365234,1.2450027465820312,0.060001373291015625,-0.529998779296875,0.4500007629394531,2,-0.01090481259037801,1.2545429324455541,42.61000061035156,-1.038455048967465,42.52000045776367,-1.4878207633190048,42.41999816894531,-0.01090481259037801
7347,2013-11-14,43.22999954223633,43.43000030517578,42.849998474121094,43.04999923706055,837000.0,0.0030162661883454955,1.0,0.28571601574326694,34.01688037865358,44.26887173818699,0.43281735474382543,1.3924923939464904,0.8544644639765906,-1.5859457326444897,23.566527864208886,0.5800018310546875,0.008417354318119408,-1.1590003967285156,-4.341882458528346,2.0238816650713147,-2.750441427628431,0.43244063417139955,1.690974863186895,85.18511192616998,36.07680858331575,1.5914410308999167,11,0.9600009918212891,1.1150016784667969,-0.1249990463256836,-0.6499996185302734,0.3500022888183594,3,-0.004857716555548008,1.5714320314865273,43.099998474121094,1.2545429324455541,42.61000061035156,-1.038455048967465,42.52000045776367,-0.004857716555548008
7348,2013-11-15,43.33000183105469,43.400001525878906,42.86000061035156,43.31999969482422,795500.0,0.002313261389712773,6.199938965464625,0.05556732929258679,28.40315541239913,39.69832365459042,0.00928273784461453,1.3141893609426347,0.7838798667519598,-1.6071015008313623,23.756491732275357,0.5400009155273438,-0.39043431120688155,-1.0299982070922837,-4.2416946783542855,2.181698264169718,-2.6358464427232846,0.5758500285387171,1.362894597520615,92.24818580223914,46.41943924218451,1.6058482356309998,11,0.20499801635742188,1.154998779296875,0.03499889373779297,-0.7500019073486328,0.1399993896484446,4,-0.012231769480662402,1.0,43.22999954223633,1.5714320314865273,43.099998474121094,1.2545429324455541,42.61000061035156,-0.012231769480662402
7349,2013-11-18,43.310001373291016,43.52999877929688,43.16999816894531,43.38999938964844,665300.0,-0.00046158451231215203,1.0000211929511849,-7.998093058733791,28.235322276869027,37.28002612979809,-0.4893433151991644,1.3199557705830642,0.8104609185504046,-1.515553933033459,23.36691171270292,0.3600006103515696,-0.6539019088431601,-0.9979988098144545,-4.243871980088038,2.2478743604591287,-2.620935394951246,0.6249377753223371,1.173063316584198,83.33352599485548,41.45592257279766,1.6229365851367927,11,-0.5100021362304688,1.1749992370605469,0.09749889373779297,-0.7300014495849609,0.31999969482421164,0,-0.014084520688280255,6.199938965464625,43.33000183105469,1.0,43.22999954223633,1.5714320314865273,43.099998474121094,-0.014084520688280255
7350,2013-11-19,43.349998474121094,43.5,43.040000915527344,43.16999816894531,1694200.0,0.0009235072630300323,-1.0909295833261083,-2.250059606122741,29.769956820123426,35.29584589493939,-0.6020596840852122,1.2503412147322024,0.7560453880700209,-1.486557774457168,22.649511095628142,0.45999908447265625,-0.9474655055173997,-0.8985015869140653,-4.169994974285736,2.372991800457605,-2.534248280599904,0.7372451067717734,0.9400210161500411,85.48382134880495,45.97572365422523,1.6357466936858363,11,-0.5499992370605469,1.1350021362304688,-0.022498130798339844,-0.7699985504150391,0.8100013732910156,1,-0.0057670128904212525,1.0000211929511849,43.310001373291016,6.199938965464625,43.33000183105469,1.0,43.22999954223633,-0.0057670128904212525
7351,2013-11-20,43.43000030517578,43.560001373291016,43.18000030517578,43.36999893188477,1129900.0,0.0018454863637986652,1.374980628702898,0.3333403975755126,35.51402702134207,34.57805310701444,-0.618560528056058,1.1746454284950403,0.6477503897562542,-1.5063003213177595,22.154633954010535,0.3800010681152344,-1.419789439356414,-0.7829998016357393,-4.0747963737167865,2.508796770445308,-2.4288980876762594,0.8628984844047807,0.6824176014595977,81.69006517195618,37.444983274590754,1.6458982860405227,11,-0.6099987030029297,1.0550003051757812,-0.2025003433227539,-0.8500003814697266,0.720001220703125,2,-0.010822040465127802,-1.0909295833261083,43.349998474121094,1.0000211929511849,43.310001373291016,6.199938965464625,43.33000183105469,-0.010822040465127802
7352,2013-11-21,43.790000915527344,43.86000061035156,43.47000122070313,43.5099983215332,794300.0,0.008289215008563167,-1.166682561380131,4.666603089834617,37.93104039915316,34.24383904007371,-0.8097515132379698,0.6503018115137849,0.2759517245033791,-1.7956722732560237,20.116243924469636,0.43000030517578125,-1.4965049995713855,-0.29749927520752095,-3.442386539835546,2.847387989420504,-1.8699429075215335,1.2749443571064916,0.15902353416313986,93.00003051757812,43.877792023691086,1.5724436323140114,11,-0.7900009155273438,0.6949996948242188,-0.5950002670288086,-1.210000991821289,0.45999908447265625,3,-0.005480741572254533,1.374980628702898,43.43000030517578,-1.0909295833261083,43.349998474121094,1.0000211929511849,43.310001373291016,-0.005480741572254533
7353,2013-11-22,43.61999893188477,43.88000106811523,43.43999862670898,43.88000106811523,957300.0,-0.0038822100956451555,2.384606355820485,-0.9285704554433356,27.563040187618753,32.81355404570018,-0.5047034702987361,0.6770200314545534,0.4338712845454822,-1.5521197064253656,17.954604514197147,0.44000244140625,-1.4848648214620255,-0.3545011520385657,-3.3886616830628284,2.679659378985697,-1.8715814175507006,1.1625791134735692,-1.549999237060554,69.04737035708428,21.357950983268495,1.5170802655121332,11,-0.5749988555908274,0.8650016784667898,-0.4249982833862376,-1.039999008178718,-0.12999725341797586,4,-0.0009169441038396897,-1.166682561380131,43.790000915527344,1.374980628702898,43.43000030517578,-1.0909295833261083,43.349998474121094,-0.0009169441038396897
7354,2013-11-25,43.77000045776367,43.900001525878906,43.45000076293945,43.79999923706055,869200.0,0.0034388246114616106,2.912993000961953,0.11537897238769373,55.59005622516605,34.263939035107185,-0.5126570941051583,0.31807638756912127,0.26167558122936185,-1.6355739724420957,15.433193962341868,0.4500007629394531,-1.3533193210289838,-0.061499595642089844,-2.826326517173385,2.703327325889205,-1.4439130564077374,1.3209138651235577,-1.663800735473636,84.88360745905858,32.24959510439843,1.3824134607656466,11,-0.6749992370605469,0.7150001525878906,-0.5250005722045898,-1.1900005340576172,-0.5200004577636719,0,-0.006853992093283745,2.384606355820485,43.61999893188477,-1.166682561380131,43.790000915527344,1.374980628702898,43.43000030517578,-0.006853992093283745
7355,2013-11-26,43.45000076293945,43.88000106811523,43.36000061035156,43.77000045776367,988600.0,-0.007310936519934641,-1.080001831054659,10.66709053916582,65.32841786664484,38.03909962088556,-0.06813820449063002,0.40774087978832085,0.5794835191685195,-1.2522879458332241,12.732827795700269,0.5200004577636648,-1.2246365976374491,-0.22199935913086222,-2.6524786784874266,2.208479960225702,-1.4372390188091444,0.99324030054742,-1.2720489685058638,37.5,-20.100782127341482,1.2152396596782813,11,-0.07500076293945312,1.0349998474121094,-0.07250022888183594,-0.8700008392333984,-0.6300010681152344,1,0.004142699701153996,2.912993000961953,43.77000045776367,2.384606355820485,43.61999893188477,-1.166682561380131,43.790000915527344,0.004142699701153996
7356,2013-11-27,43.52000045776367,43.61000061035156,43.16999816894531,43.31999969482422,701300.0,0.0016110401287707798,1.3157958138834513,-0.6250029802350809,78.48098209672581,42.97955536733803,-0.08079134598078497,0.12189095999259791,0.4648614615580371,-1.2740785621318196,10.174468422775709,0.44000244140625,-1.0851598162484493,-0.010999679565429688,-2.091819406692778,2.069820047561919,-1.051409543129104,1.0294101839982446,-1.2731666740722716,47.94529853788029,-15.955750439746858,1.0404098635636756,11,-0.1399993896484375,0.9650001525878906,-0.047499656677246094,-0.9400005340576172,-0.24000167846678977,2,0.014705868173635617,-1.080001831054659,43.45000076293945,2.912993000961953,43.77000045776367,2.384606355820485,43.61999893188477,0.014705868173635617
7357,2013-11-29,43.43999862670898,43.86000061035156,43.29999923706055,43.310001373291016,490300.0,-0.0018382773486488313,-6.466609022938813,0.649983787598431,73.18174015421714,47.95495367198448,0.03590756317530719,0.059225451570561916,0.5080626368374865,-1.1448853803585735,9.051926580115763,0.5600013732910156,-0.974149113382822,0.0014986038207922547,-1.9074649128889618,1.9104621205305463,-0.9529831545340883,0.9559803621756728,-1.1270381333300747,36.98619399475254,-32.55115244988997,0.9544817583548771,11,0.03000259399414773,1.0450019836425852,0.2725019454956126,-0.8599987030029226,-0.4499969482421804,4,0.0163444503134349,1.3157958138834513,43.52000045776367,-1.080001831054659,43.45000076293945,2.912993000961953,43.77000045776367,0.0163444503134349
7358,2013-12-02,43.43000030517578,43.90999984741211,43.310001373291016,43.90999984741211,993300.0,-0.00023016394680663854,1.4999960263532255,-3.692382182053139,71.56393220338998,52.769243663820134,0.06881949209150662,-0.09057487218504434,0.48425388752183096,-1.0964314638383215,7.893091838067676,0.5999984741210938,-0.7870247790043692,0.09000034332275675,-1.581318831341342,1.7613195179868555,-0.7456592440092891,0.9256599306548026,-1.0535581704968777,35.1353441209978,-39.551063504532166,0.8356595873320486,12,0.04500007629394531,1.0550003051757812,1.082498550415039,-0.2550010681152344,-0.4200019836425781,0,0.018880950703711985,-6.466609022938813,43.43999862670898,1.3157958138834513,43.52000045776367,-1.080001831054659,43.45000076293945,0.018880950703711985
7359,2013-12-03,43.27000045776367,43.400001525878906,42.97000122070313,43.2599983215332,803300.0,-0.0036840857998575727,2.1851370443627616,-0.02083780368595475,65.13758257141617,56.698979858408215,0.2487021916476877,-0.17752844762577524,0.6156275784875049,-0.8937258715161107,6.248052041960889,0.45999908447264914,-0.6391160103826081,0.08100051879883097,-0.8497135407159178,1.0117145783135797,-0.38435651095853984,0.5463575485562018,-0.8015448603207744,31.91485907919515,-43.31076565349504,0.46535702975737264,12,0.1700000762939453,1.2150001525878906,1.2424983978271484,-0.095001220703125,0.3400001525878906,1,0.005084382213442984,1.4999960263532255,43.43000030517578,-6.466609022938813,43.43999862670898,1.3157958138834513,43.52000045776367,0.005084382213442984
7360,2013-12-04,43.310001373291016,43.56999969482422,42.88000106811523,42.97000122070313,1003900.0,0.0009244491588666914,-1.6538385357443703,33.992753623187696,56.06942279239097,58.98291272185809,0.2262205404897344,-0.23758629014945143,0.5426841471363559,-0.9010528420112678,5.8541232009919755,0.6899986267089915,-0.4499076389856427,0.12600135803222656,-0.8007798902824277,1.0527826063468808,-0.33738926612510056,0.5893919821895537,-0.7550531208499649,41.747651921424946,-29.090694142851618,0.4633906241573268,12,0.08499908447265625,1.1749992370605469,1.3174991607666016,-0.020000457763671875,0.9099998474121165,2,-0.0013853930128946423,2.1851370443627616,43.27000045776367,1.4999960263532255,43.43000030517578,-6.466609022938813,43.43999862670898,-0.0013853930128946423
7361,2013-12-05,43.18000030517578,43.52000045776367,43.04999923706055,43.209999084472656,1282700.0,-0.0030016408218219714,-2.2413774959880035,-0.08823166421703559,48.5549413354913,60.163346159229,0.35428679560917686,-0.06608075593357654,0.6543166060731664,-0.7380037211355059,5.274819308239946,0.470001220703125,-0.2521757426556519,-0.03249969482421733,-0.9191471045796362,0.8541477149312016,-0.4758233997019232,0.41082401005348856,-0.5437489570364704,29.126174039288216,-38.249282083529025,0.44332370487770906,12,0.21500015258789062,1.3050003051757812,1.447500228881836,0.13500022888183594,0.6100006103515625,3,-0.008337207221103538,-1.6538385357443703,43.310001373291016,2.1851370443627616,43.27000045776367,1.4999960263532255,43.43000030517578,-0.008337207221103538
7362,2013-12-06,43.43999862670898,43.81999969482422,43.36999893188477,43.81999969482422,929800.0,0.006021267246309581,1.368418410881858,12.667217700915801,52.90996320538966,62.97967093898133,0.044052064176369754,-0.23827175140220902,0.3740788683663041,-0.9607115662309766,4.61927465928588,0.6399993896484375,-0.06378639946724718,0.16399860382079368,-0.5784699300635694,0.9064671377051567,-0.20723566312138786,0.5352328707629752,-0.7273223686133008,54.36875944416424,-9.453138071026252,0.37123426694218015,12,-0.044998168945305395,0.8350009918212962,1.2400026321411204,-0.0749969482421804,0.5,4,-0.003683237856129229,-2.2413774959880035,43.18000030517578,-1.6538385357443703,43.310001373291016,2.1851370443627616,43.27000045776367,-0.003683237856129229
7363,2013-12-09,43.40999984741211,43.68999862670898,43.36999893188477,43.52000045776367,855500.0,-0.0006905796557374888,-2.3683745583039895,0.289474476735426,52.63153667928866,62.65094654499495,0.04596336847750848,-0.13734334681542748,0.38887518577170965,-0.9066305790158182,3.9283035629279275,0.31999969482420454,0.054735247233622886,0.08449974060058452,-0.5403698206832601,0.7093693018844291,-0.2279350400413378,0.39693452124250683,-0.6254841739574459,56.382931233894375,-4.765534721388086,0.3124347806419211,12,-0.0149993896484375,0.7800006866455078,1.4275007247924805,-0.0449981689453125,0.5900001525878906,0,-0.00967514790190327,1.368418410881858,43.43999862670898,-2.2413774959880035,43.18000030517578,-1.6538385357443703,43.310001373291016,-0.00967514790190327
7364,2013-12-10,42.810001373291016,43.47999954223633,42.63999938964844,43.290000915527344,1198600.0,-0.013821664967291203,-1.048772091422085,4.3636079900124844,39.024462105058994,59.72828479370763,0.5536918815089606,0.5117320013673279,0.9689646912185452,-0.28403797539682074,3.360521703414529,0.8400001525878906,0.1183000111095609,-0.529998779296875,-1.0858099142084043,0.025812355614654336,-0.8079043467526432,-0.2520932118411068,1.0999984741210938,14.406944040345262,-41.859578762650756,0.27790556745576533,12,0.4649982452392578,1.3799991607666016,2.0749998092651367,0.5999984741210938,0.9599990844726562,1,0.004671734216924461,-2.3683745583039895,43.40999984741211,1.368418410881858,43.43999862670898,-2.2413774959880035,43.18000030517578,0.004671734216924461
7365,2013-12-11,42.5,42.849998474121094,42.31999969482422,42.7400016784668,1899100.0,-0.007241330608422358,1.3043662147033213,0.5000039736467746,32.713764663172284,54.643038412201676,0.7987624982447201,0.8570091703954006,1.2405374068750064,0.04586656905692621,3.0817296866058346,0.529998779296875,0.25300237777841517,-0.8345001220703097,-1.4220005367629014,-0.24699970737771793,-1.128250329416602,-0.5407499147240173,1.3845998382568325,12.000020345052082,-39.354837583176376,0.29375020734629437,12,0.6149997711181641,1.0349998474121094,2.3850011825561523,1.0650005340576172,1.5,2,0.026117661420036686,-1.048772091422085,42.810001373291016,-2.3683745583039895,43.40999984741211,1.368418410881858,43.43999862670898,0.026117661420036686
7366,2013-12-12,42.63000106811523,42.81999969482422,42.40999984741211,42.4900016784668,930400.0,0.00305884866153483,-1.7333045114694063,-0.5833267106413119,26.42279511533195,49.447600074547765,0.5914341423876195,0.7272797049061097,1.0873329553334727,-0.049222209171354336,3.076115758538216,0.4099998474121094,0.18941697591840523,-0.6809991836547908,-1.3411072319164035,-0.020891135393178217,-1.0110532077855936,-0.3509451595239881,1.1920147644042984,20.66675821940057,-24.370180512251373,0.33005402413080454,12,0.4849987030029368,0.3599987030029368,1.9075002670288157,0.9349994659423899,1.520000457763679,3,0.03729768033661007,1.3043662147033213,42.5,-1.048772091422085,42.810001373291016,-2.3683745583039895,43.40999984741211,0.03729768033661007
7367,2013-12-13,43.02000045776367,43.11999893188477,42.59000015258789,42.77999877929688,919500.0,0.009148472434361343,1.4090928794984936,1.7143051771117528,38.805999891821806,45.80782981770686,0.15152745497281472,0.33807429577598214,0.7117110731966036,-0.39641791764022116,3.235113224478672,0.5299987792968821,0.12361889670231108,-0.2804998397827134,-0.9526045155973577,0.39160483603193086,-0.6165521776900391,0.05555249812461227,0.7419347292480438,51.094986035969825,8.7194918709626,0.33605233790732314,12,0.049999237060546875,-0.030000686645507812,1.4625005722045898,0.5450000762939453,0.5699996948242188,4,0.01789866224012826,-1.7333045114694063,42.63000106811523,1.3043662147033213,42.5,-1.048772091422085,42.810001373291016,0.01789866224012826
7368,2013-12-16,42.79999923706055,43.400001525878906,42.77999877929688,43.15999984741211,793700.0,-0.005113928832221171,-2.1000019073414316,-1.4999920527696542,32.36361416903401,42.16627777299773,0.3048201278725031,0.5442364636241734,0.9435074759640258,-0.1338190601307261,3.243912858676877,0.6200027465820241,0.009628407135465977,-0.4740009307861328,-1.1820416872747401,0.2340398257024745,-0.8280213090304329,-0.11998055254183271,0.9042585302636681,41.37927632552526,4.1998074105672245,0.35402037824430227,12,0.2700004577636719,0.19500160217285156,1.6150016784667969,0.7650012969970703,-0.7999992370605469,0,0.026635500232937037,1.4090928794984936,43.02000045776367,-1.7333045114694063,42.63000106811523,1.3043662147033213,42.5,0.026635500232937037
7369,2013-12-17,42.70000076293945,42.79999923706055,42.290000915527344,42.68999862670898,1175000.0,-0.002336412988402703,3.857148047229791,-0.02778366464631313,35.177858461092995,39.84499284729796,0.35253393064628114,0.6284110144828716,1.0585731734447563,-0.0038263323421006135,3.641440257045318,0.5099983215332031,-0.08768471142190748,-0.543499374389647,-1.2961581464268122,0.20915939764751812,-0.9198287604082296,-0.16716998837106445,0.9488866814847654,36.93690287992302,-0.19367572900579688,0.3763293860185824,12,0.3549995422363281,0.3249988555908203,1.7150001525878906,0.8649997711181641,-1.2099990844726562,1,0.030444946459786904,-2.1000019073414316,42.79999923706055,1.4090928794984936,43.02000045776367,-1.7333045114694063,42.63000106811523,0.030444946459786904
7370,2013-12-18,43.099998474121094,43.11000061035156,42.27999877929688,42.650001525878906,873300.0,0.009367627729150119,2.531913512109573,44.990083905383756,42.65729975151084,39.18969933796679,-0.08983220928212177,0.22000330058084927,0.7056812061224491,-0.3609803496551649,3.744945357301072,0.8300018310546804,-0.1741815781368885,-0.13100166320801065,-0.884516676915915,0.6225133504998936,-0.5077591700619593,0.24575584364593794,0.46735577856931343,73.21407892316792,35.904407246426125,0.3767575068539506,12,-0.049999237060546875,-0.03999900817871094,1.31500244140625,0.46500205993652344,-1.5799980163574219,2,0.015545290194032724,3.857148047229791,42.70000076293945,-2.1000019073414316,42.79999923706055,1.4090928794984936,43.02000045776367,0.015545290194032724
7371,2013-12-19,42.959999084472656,43.20000076293945,42.810001373291016,43.02999877929688,899700.0,-0.0032482458144981186,-1.108132629495216,-0.1555559323183502,41.78081386462246,37.95312718899267,0.017520639488488143,0.3404405476731185,0.8808475296919767,-0.18027279422219777,3.875795283291271,0.3899993896484375,-0.24169126982275202,-0.24750099182129048,-1.0041937413874322,0.5091917577448513,-0.6258473666043614,0.1308453829617804,0.5043667303462698,60.714164072451574,22.39844947592021,0.37834637478307104,12,0.024999618530273438,0.13500022888183594,1.350001335144043,0.6050014495849609,-1.9599990844726562,3,0.024208587935078407,2.531913512109573,43.099998474121094,3.857148047229791,42.70000076293945,-2.1000019073414316,42.79999923706055,0.024208587935078407
7372,2013-12-20,43.54999923706055,43.58000183105469,42.86000061035156,43.06999969482422,1660200.0,0.013733709617352874,1.6666478288204918,-6.857166212533364,51.71427232390521,37.851208927283395,-0.6204857017546885,-0.2829698472000217,0.31070633587683005,-0.7265190268358808,4.002585877518781,0.720001220703125,-0.27335332909518684,0.35449924468994,-0.37023548195919176,1.0792339713390717,-0.007868118634625887,0.7168666080145059,-1.2700004577636648,97.69211357207412,56.53794411713184,0.36236736332456587,12,-0.6199989318847656,-0.4549999237060547,0.7175016403198242,0.1450023651123047,-2.3299980163574148,4,0.013777320306076257,-1.108132629495216,42.959999084472656,2.531913512109573,43.099998474121094,3.857148047229791,42.70000076293945,0.013777320306076257
7373,2013-12-23,43.58000183105469,43.86999893188477,43.02000045776367,43.02000045776367,915900.0,0.0006889229510849137,-2.0357013916799187,1.1666706403134413,54.59942836120782,39.581760733522145,-0.6971503285779761,-0.33320621877163603,0.29068220913687526,-0.7338643708061596,4.3162194099293965,0.8499984741211009,-0.27947149026930873,0.3865016937255845,-0.3335062506680444,1.1065096381192134,0.026497721528770057,0.746505665922399,-1.27400299072265,81.76119037736665,37.80915438100415,0.36000397219681357,12,-0.5050029754638601,-0.4850025177001953,0.6874990463256836,0.11499977111816406,-2.720001220703125,0,0.00022942453219632064,1.6666478288204918,43.54999923706055,-1.108132629495216,42.959999084472656,2.531913512109573,43.099998474121094,0.00022942453219632064
7374,2013-12-24,43.47000122070313,43.849998474121094,43.349998474121094,43.72000122070313,303300.0,-0.002524107520187613,-1.0407934481362096,-0.4464274766520664,52.32558010590236,41.76085133826993,-0.5405252510357812,-0.26017234326349836,0.40539784024171155,-0.5937922080621476,4.621769265146323,0.5,-0.31938555199211294,0.2915010452270579,-0.38937371603480386,0.9723758064889196,-0.04893633540387299,0.6319384258579888,-1.101442376708988,74.84291366069351,29.347486195365782,0.34043738063093065,12,-0.3950023651123047,-0.3750019073486399,0.5399990081787038,0.7700004577636648,-3.1800003051757884,1,-0.0338164522526635,-2.0357013916799187,43.58000183105469,1.6666478288204918,43.54999923706055,-1.108132629495216,42.959999084472656,-0.0338164522526635
7375,2013-12-26,43.63000106811523,43.709999084472656,43.41999816894531,43.54999923706055,478600.0,0.0036806957193249445,1.4166958069746003,-0.3200073242187216,56.48416569650154,45.101003625066554,-0.5848846144584243,-0.42793609878027183,0.26560943011291016,-0.7089127673852289,5.066161628708815,0.29000091552734375,-0.35580700779528485,0.44250087738036115,-0.2579613871359854,1.1429631418967077,0.09226974512218789,0.7927320096385344,-1.2013846206054595,77.358639949328,28.561909944745715,0.3502311322581735,12,-0.5550022125243999,-0.5350017547607351,0.012498855590827418,0.6949996948242259,-3.0900001525878835,3,-0.04904880442949011,-1.0407934481362096,43.47000122070313,-2.0357013916799187,43.58000183105469,1.6666478288204918,43.54999923706055,-0.04904880442949011
7376,2013-12-27,44.15999984741211,44.20000076293945,43.56999969482422,43.70000076293945,817300.0,0.012147576583127817,1.3333333333333333,5.749856952127156,59.62569026680472,47.41430255562022,-0.9778620802076219,-0.9565733417532627,-0.24566204400112213,-1.2043861204841093,5.676766031252208,0.6300010681152344,-0.29310658827558456,0.9404996871948228,0.1267631117175867,1.754236262672059,0.5336313994562047,1.3473679749334408,-1.6737281005273417,97.01485739012108,46.901994968528214,0.4068682877386197,12,-0.9200000762939453,-0.9200000762939453,-0.5174999237060547,0.18500137329101562,-3.759998321533203,4,-0.059782595080854595,1.4166958069746003,43.63000106811523,-1.0407934481362096,43.47000122070313,-2.0357013916799187,43.58000183105469,-0.059782595080854595
7377,2013-12-30,44.150001525878906,44.2599983215332,44.02999877929688,44.15999984741211,427300.0,-0.0002264112673856511,1.1905211720466544,-0.021735524853631432,59.94626605481071,50.47904165403985,-0.8836406650735,-0.9387882441116204,-0.2079622287362639,-1.1595700035591108,6.358632584862388,0.22999954223632102,-0.17431052383321344,0.8950012207031222,-0.015441387645772409,1.8054438290520167,0.4397799165286713,1.350222524877573,-1.5609060380308577,91.12927539085332,40.082425762312255,0.4552213041744475,12,-0.8800029754638672,-0.8800029754638672,-0.4975004196166992,0.19499969482421875,-4.0300025939941335,0,-0.071347710464574,1.3333333333333333,44.15999984741211,1.4166958069746003,43.63000106811523,-1.0407934481362096,43.47000122070313,-0.071347710464574
7378,2013-12-31,44.25,44.47999954223633,44.02999877929688,44.36999893188477,561900.0,0.002264971022990281,1.6470621234390184,12.001907668829402,72.360245135961,54.61041795124741,-0.8452090218632478,-1.0268517966347162,-0.30334928733142874,-1.2222190283958554,7.109539721771984,0.450000762939446,-0.03687073443946076,0.9539997100830107,-0.057833612724891736,1.965833032890913,0.44808304867905946,1.4599163714869619,-1.5272322854571385,79.6460774484088,22.97457632436881,0.5059166614039523,12,-0.8700008392333984,-0.8700008392333984,-0.5074996948242188,0.095001220703125,-3.5900001525878906,1,-0.06847454868467495,1.1905211720466544,44.150001525878906,1.3333333333333333,44.15999984741211,1.4166958069746003,43.63000106811523,-0.06847454868467495
7379,2014-01-02,43.4900016784668,44.47999954223633,43.34000015258789,44.310001373291016,782900.0,-0.017175103311484863,-1.035708203622591,6.833391613948796,63.48778203597052,56.92491598285404,0.04317613517920904,-0.2630111746686623,0.43833963921814245,-0.4238019490378875,7.441017105904124,1.1399993896484375,0.026973531922763527,0.1830013275146456,-0.8324189606904611,1.1984216157197523,-0.32470881658790773,0.6907114716171989,-0.5915107811545894,13.158035630630028,-47.13318881640296,0.5077101441025528,1,0.154998779296875,-0.11000251770019531,0.27499866485595703,0.8549995422363281,-2.5700035095214844,3,-0.06047369433460903,1.6470621234390184,44.25,1.1905211720466544,44.150001525878906,1.3333333333333333,44.15999984741211,-0.06047369433460903
7380,2014-01-03,43.25,43.650001525878906,43.11999893188477,43.38999938964844,753200.0,-0.005518548383630639,-1.650002861012094,0.17073102652611208,58.20105499731064,58.74938721981939,0.3427354607365132,-0.0292339699210018,0.650740298452618,-0.14654672066784258,7.918439653513756,0.5300025939941335,0.13091027059890337,-0.054000282287596235,-1.0697377373523551,0.9617371727771626,-0.5618690098199721,0.45386844524477965,-0.19335823819537978,9.558897777378384,-53.441805085228104,0.507868727532379,1,0.4200000762939453,0.12999916076660156,0.5400009155273438,1.095001220703125,-1.6500015258789062,4,-0.06843928519011921,-1.035708203622591,43.4900016784668,1.6470621234390184,44.25,1.1905211720466544,44.150001525878906,-0.06843928519011921
7381,2014-01-06,42.81999969482422,43.63999938964844,42.810001373291016,43.47000122070313,1004500.0,-0.009942203587879339,-1.4776127900885923,4.642888283378797,47.38218614344674,58.26804431087956,0.8390203793990096,0.39253880763699556,1.0604690876866556,0.3200219548316312,8.434296407837625,0.8299980163574219,0.2261456267812889,-0.4660005569458008,-1.5035160909900895,0.571514977098488,-0.9847583239679452,0.0527572100763436,1.6599998474121094,0.5987025446571337,-61.26802013985448,0.5187577670221434,1,0.8250007629394531,0.5599994659423828,1.1100006103515625,1.5250015258789062,-1.2099990844726562,0,-0.05324611853214156,-1.650002861012094,43.25,-1.035708203622591,43.4900016784668,1.6470621234390184,44.25,-0.05324611853214156
7382,2014-01-07,43.27999877929688,43.56999969482422,42.959999084472656,43.0,1065600.0,0.010742622320202067,-2.3888865341414824,-0.4307663415378538,55.91133352062345,58.41381155081463,0.37626198806237454,-0.08438829588575203,0.5154918574235907,-0.09716919583731709,8.528776833643835,0.75,0.28831278117786496,0.001998519897469464,-1.0329816036543207,1.0369786434492596,-0.5154915418784256,0.5194885816733645,1.1666007995605412,28.143588103614114,-34.81453766504945,0.5174900617758955,1,0.36500167846678977,0.10000038146971946,0.6525020599365163,1.065002441406243,-1.5099983215332102,1,-0.066543376493708,-1.4776127900885923,42.81999969482422,-1.650002861012094,43.25,-1.035708203622591,43.4900016784668,-0.066543376493708
7383,2014-01-08,42.9900016784668,43.290000915527344,42.81999969482422,43.2400016784668,882400.0,-0.006700487731270632,1.6857329700272479,-0.8928610354223206,53.41178160145766,58.53450060587633,0.6411947683246595,0.18185402661141126,0.728928823366445,0.24508207480851496,8.705469850436108,0.470001220703125,0.36308374203093763,-0.26699867248535014,-1.3077294567232727,0.7737321117525724,-0.7873640646043114,0.2533667196336111,1.4238659362792987,10.778473205719768,-53.179705762164524,0.5203653921189617,1,0.654998779296875,0.3899974822998047,0.9874992370605469,1.3549995422363281,-1.1300010681152344,2,-0.06675977284317192,-2.3888865341414824,43.27999877929688,-1.4776127900885923,42.81999969482422,-1.650002861012094,43.25,-0.06675977284317192
7384,2014-01-09,43.0099983215332,43.209999084472656,42.40999984741211,43.209999084472656,981300.0,0.0004651463662637134,6.999961853172862,0.8000030517578125,48.83720471761812,57.68483827488929,0.613612576278733,0.18720709749709386,0.6068474631966083,0.2749526393845585,8.883621415560068,0.7999992370605469,0.35935706336822903,-0.2570018768310547,-1.283393067519036,0.7693893138569265,-0.7701974721750489,0.2561937185129395,1.3717919683837891,48.38690822281493,-13.805593433964269,0.5131955953439918,1,0.4350013732910156,0.37000083923339844,0.9700021743774414,1.3350028991699219,-1.1399993896484304,3,-0.054638422827944066,1.6857329700272479,42.9900016784668,-2.3888865341414824,43.27999877929688,-1.4776127900885923,42.81999969482422,-0.054638422827944066
7385,2014-01-10,43.61000061035156,43.81999969482422,42.86000061035156,43.13000106811523,1093000.0,0.013950297889641305,1.1333367241839707,-2.3999885559518943,57.50580134298667,57.44929506113173,0.011705863995764787,-0.3429564936664349,-0.09069455453175124,-0.26943079990633123,8.287420400240187,0.9599990844726562,0.35544662264560145,0.28750038146972656,-0.6827713735299099,1.257772136469363,-0.19763549603009523,0.7726362589695484,0.6929180618652353,85.1064462979847,21.788118229570415,0.4851358774998191,1,-0.16500091552734375,-0.23000144958496094,0.35249996185302734,0.7350006103515625,-2.4599990844726562,4,-0.06168315532579316,6.999961853172862,43.0099983215332,1.6857329700272479,42.9900016784668,-2.3888865341414824,43.27999877929688,-0.06168315532579316
7386,2014-01-13,44.22000122070313,45.68999862670898,43.97999954223633,44.18999862670898,2833500.0,0.013987631318830518,-6.599983045818643,0.06250546376434374,57.701181680661286,57.19984124178179,-0.6580941124638997,-0.8724622817331635,-0.7834863395843925,-0.829760104143979,8.371905426959621,2.0799980163574148,0.3855199101788216,0.8180009841919045,-0.1736831220806394,1.8096850904644484,0.32215893105563254,1.3138430373281764,-1.8100013732910227,55.182989235106724,-3.6308372605880024,0.4958420531362736,1,-0.17000198364258523,-0.23500251770020242,-0.2800006866455149,0.1249999999999929,-2.520000457763679,0,-0.059249268979110536,1.1333367241839707,43.61000061035156,6.999961853172862,43.0099983215332,1.6857329700272479,42.9900016784668,-0.059249268979110536
7387,2014-01-14,43.790000915527344,43.97999954223633,43.02999877929688,43.400001525878906,1919200.0,-0.009724113371902599,1.4675452068367416,12.998855689758624,52.21052022917131,54.96098291880515,-0.3179678944091151,-0.4024516098866613,-0.4091310323404542,-0.35144595017432323,8.533691227813636,1.19000244140625,0.37714090145134804,0.3495006561279297,-0.639523653319003,1.3385249655748623,-0.14501149859553664,0.844012810851396,-1.3144010925292946,42.07321895440049,-13.266290125311158,0.4945121547234656,1,0.2599983215332031,0.19499778747558594,0.14999961853027344,0.5550003051757812,-2.2099990844726562,1,-0.04978306142037059,-6.599983045818643,44.22000122070313,1.1333367241839707,43.61000061035156,6.999961853172862,43.0099983215332,-0.04978306142037059
7388,2014-01-15,43.93999862670898,44.15999984741211,43.45000076293945,43.79999923706055,1272500.0,0.0034253872584060208,1.4482649759280208,0.35897335576507433,54.90603798618566,54.00745580216239,-0.5772698077845817,-0.48766735848005993,-0.6177242252574544,-0.4637424529956391,9.221112408370793,0.7099990844726562,0.3131862358887716,0.4424983978271442,-0.5222028410217447,1.407199636676033,-0.039852221597300286,0.9248490172515886,-1.4001108276367091,46.64632160701149,-5.968942624612808,0.4823506194244446,1,0.1100006103515696,0.04500007629395242,-0.10499858856200461,0.40500259399414773,-1.9300003051757741,2,-0.04938548558866518,1.4675452068367416,43.790000915527344,-6.599983045818643,44.22000122070313,1.1333367241839707,43.61000061035156,-0.04938548558866518
7389,2014-01-16,44.0,44.02999877929688,43.52999877929688,43.93000030517578,889600.0,0.0013655297033747793,6.692470215387386,0.5000000000000254,53.94455908440587,53.534511811839636,-0.6228157956654456,-0.4693460383326169,-0.7655237010853568,-0.4851513180673521,9.24117576231304,0.5,0.24444951375183166,0.4374998092651339,-0.47470757737011837,1.3497071959003861,-0.018603884052488695,0.8936035025827564,-1.3971099843749997,40.282692180674,-8.822547328398215,0.4561036933176248,1,0.049999237060546875,-0.015001296997070312,-0.20749950408935547,0.345001220703125,-4.939998626708984,3,-0.048636349764737186,1.4482649759280208,43.93999862670898,1.4675452068367416,43.790000915527344,-6.599983045818643,44.22000122070313,-0.048636349764737186
7390,2014-01-17,43.77000045776367,44.04999923706055,43.63999938964844,43.790000915527344,1403400.0,-0.0052272623235528615,-1.9285432078582037,-0.28572207084468665,45.55808517478996,53.33183392643333,-0.3478804725369429,-0.1966608863831496,-0.5349598356424039,-0.22341273293631048,9.765619602817106,0.4099998474121094,0.11142732574137426,0.17400016784667827,-0.7156223886810409,1.0636227243743974,-0.27081111041717776,0.6188114461105343,-1.105368269916994,27.819613568276512,-14.596436686136041,0.4448112782638589,1,0.279998779296875,0.2149982452392578,-0.03750038146972656,0.5750007629394531,-4.75,4,-0.0434087618461948,6.692470215387386,44.0,1.4482649759280208,43.93999862670898,1.4675452068367416,43.790000915527344,-0.0434087618461948
7391,2014-01-21,44.0,44.27000045776367,43.560001373291016,44.06999969482422,843600.0,0.005254730176625699,2.021264852931628,3.499904634751097,48.37308292552145,52.49425052697755,-0.4390669994834795,-0.3633820478903971,-0.735920492490763,-0.40484477165976784,10.542260790396401,0.7099990844726562,0.06322838227127647,0.3519996643066392,-0.501959847780526,1.2059591763938045,-0.07498009173693987,0.7789794203502183,-1.2748604833760737,78.2257990087952,40.23783879434299,0.42697975604358224,1,0.049999237060546875,-0.015001296997070312,-0.6750001907348633,0.345001220703125,-4.819999694824219,1,-0.06477269259366125,-1.9285432078582037,43.77000045776367,6.692470215387386,44.0,1.4482649759280208,43.93999862670898,-0.06477269259366125
7392,2014-01-22,44.150001525878906,44.25,43.810001373291016,44.0,537600.0,0.0034091255881569804,1.5142888283378746,-2.1428882833787464,48.92705408524956,51.99594746962109,-0.5058790251401746,-0.4913182905231537,-0.8403566192454051,-0.5045941862086636,11.178099186835396,0.4399986267089844,0.06054499208000408,0.4720010757446289,-0.4091851309509309,1.3531872824401887,0.031407972396849004,0.9125941790924088,-1.3655648270532765,85.3659784702128,50.47267641683954,0.44059310334778157,1,-0.10000228881835938,-0.16500282287597656,-1.0975017547607422,0.19499969482421875,-4.640003204345703,2,-0.05549265409432347,2.021264852931628,44.0,-1.9285432078582037,43.77000045776367,6.692470215387386,44.0,-0.05549265409432347
7393,2014-01-23,43.59000015258789,44.09000015258789,43.34000015258789,43.81999969482422,544700.0,-0.012684062376821625,-1.0547958090559926,-1.533314683891969,51.12105935704375,52.24970909622394,0.16559683607551534,0.07322481222601596,-0.24841713216638084,0.10610652903164919,11.200023162125378,0.8100013732910156,0.1328944088768722,-0.08850021362304972,-0.969463645128883,0.7924632178827835,-0.5289819293759663,0.3519815021298669,-0.7474522152045964,26.88171160898135,-10.316431498259472,0.4404817157529162,1,0.6849994659423828,0.39499855041503906,-0.5600004196166992,0.7550010681152344,-4.159999847412109,3,-0.04611145479461243,1.5142888283378746,44.150001525878906,2.021264852931628,44.0,-1.9285432078582037,43.77000045776367,-0.04611145479461243
7394,2014-01-24,42.0,43.310001373291016,42.0,43.310001373291016,1191300.0,-0.03647625939486243,1.0,5.695669480702569,39.24268050551002,50.220473447615426,1.784970921301401,1.6310756075284871,1.3524798223425663,1.7363185638762104,11.363652905233627,1.5900001525878906,0.09289207842078184,-1.6050003051757784,-2.761429027587468,-0.4485715827640888,-2.183214666381623,-1.0267859439699336,3.6899986267089773,0.0,-39.01328130179111,0.5782143612058465,1,1.8449993133544922,1.8449993133544922,1.0325002670288086,2.345001220703125,-2.5,4,0.00023805527459996867,-1.0547958090559926,43.59000015258789,1.5142888283378746,44.150001525878906,2.021264852931628,44.0,0.00023805527459996867
7395,2014-01-27,41.4900016784668,42.20000076293945,41.09000015258789,42.099998474121094,1576000.0,-0.012142817179361942,1.7407376010775324,0.46564592075338734,38.70968577622029,48.11030723601087,2.193268051070916,2.0791282484802096,1.8647719713746653,2.269600993972709,11.823233535793138,1.1100006103515625,0.07168895461426672,-2.0079986572265653,-3.501558120637597,-0.5144391938155337,-2.754778388932081,-1.2612189255210495,4.126196975707998,12.578663128675243,-30.00108926813141,0.7467797317055153,1,1.1899986267089844,1.8999977111816406,1.5499982833862305,2.854999542236328,-1.9000015258789062,0,-0.05856833470404377,1.0,42.0,-1.0547958090559926,43.59000015258789,1.5142888283378746,44.150001525878906,-0.05856833470404377
7396,2014-01-28,41.52000045776367,41.959999084472656,41.38000106811523,41.5,760000.0,0.0007230363481147695,-3.4615520049296054,-0.032787807913349634,33.882785290346916,46.073892242808164,1.944479965559367,1.9407075128300448,1.8216663892961549,2.2549942249013526,11.6149264697074,0.579998016357429,0.07190339654860622,-1.8459999084472685,-3.545639480811346,-0.1463603360831911,-2.695819694629307,-0.9961801222652298,3.915150256347644,13.607605251244905,-29.525981940572642,0.8498197861820385,1,1.1599998474121094,1.8699989318847656,1.534998893737793,2.825000762939453,-1.9799995422363281,1,-0.06021194538625141,1.7407376010775324,41.4900016784668,1.0,42.0,-1.0547958090559926,43.59000015258789,-0.06021194538625141
7397,2014-01-29,41.0,41.68000030517578,40.97000122070313,41.31999969482422,991600.0,-0.012524095665476742,-2.7368642961833696,-15.999618539004388,32.513162049585745,43.58579491651928,2.2653219923073777,2.3321904179728463,2.31805639546981,2.784964436965069,11.435702728759827,0.7099990844726491,-0.03716149877602959,-2.2085002899169908,-4.166418311137228,-0.2505822686967534,-3.1874593005271095,-1.229541279306872,4.261344691650379,0.9614996656023195,-44.353641016404765,0.9789590106101177,1,1.6200008392333984,2.3299999237060547,2.039999008178711,3.345001220703125,-1.1800003051757812,2,-0.04439023645912732,-3.4615520049296054,41.52000045776367,1.7407376010775324,41.4900016784668,1.0,42.0,-0.04439023645912732
7398,2014-01-30,41.22000122070313,41.650001525878906,41.0,41.2400016784668,1022900.0,0.005365883431783791,-1.8260757793128612,0.06250149011751827,34.804786697659296,41.45915354021411,1.8091670440168741,1.9747992809777912,2.07329049432073,2.564178414704017,10.954493423821393,0.6500015258789062,-0.20234012436387872,-1.8369991302490192,-3.9204788317743677,0.24648057127632939,-2.8787389810116935,-0.7952592794863449,3.7838628626904125,10.68375998708875,-32.82828707386652,1.0417398507626752,1,1.3999996185302663,2.1099987030029226,1.7924985885620046,3.124999999999993,-1.520000457763679,3,-0.041484785262720036,-2.7368642961833696,41.0,-3.4615520049296054,41.52000045776367,1.7407376010775324,41.4900016784668,-0.041484785262720036
7399,2014-01-31,40.86000061035156,41.36000061035156,40.540000915527344,40.560001373291016,1356100.0,-0.008733639002678095,-3.823525451873128,-14.999618539009715,25.66372338658617,39.24866889708036,1.8739879064905693,2.242645929880915,2.404477364796648,2.9097965643889268,11.85163846648499,0.8199996948242188,-0.3320684922952424,-2.065499687194823,-4.355647411518959,0.22464803712931314,-3.2105735493568943,-0.9204258250327513,3.901831701280557,19.277091821610032,-18.18976596550601,1.1450738621620689,1,1.5450000762939453,2.2549991607666016,2.2249984741210938,3.4850006103515625,-1.1800003051757812,4,-0.03499755956473238,-1.8260757793128612,41.22000122070313,-2.7368642961833696,41.0,-3.4615520049296054,41.52000045776367,-0.03499755956473238
7400,2014-02-03,40.290000915527344,41.2599983215332,40.27000045776367,40.84000015258789,1881000.0,-0.013950065744243179,-2.3559240940096338,-1.8333354526149817,14.973263122965221,35.537577807907454,2.1215396141432876,2.718920266406549,2.937156373212318,3.451255243229582,13.229709952233703,0.9899978637695312,-0.5210163616143788,-2.487499427795413,-5.055118273630022,0.08011941803919598,-3.771308850712721,-1.203690004878105,4.134084884416396,1.183460000948032,-32.63616879085643,1.2838094229173054,2,1.9699993133544922,2.6899986267089844,2.7949981689453125,4.194999694824219,-0.030002593994140625,0,-0.019607865415135484,-3.823525451873128,40.86000061035156,-1.8260757793128612,41.22000122070313,-2.7368642961833696,41.0,-0.019607865415135484
7401,2014-02-04,40.540000915527344,40.83000183105469,39.88000106811523,40.54999923706055,1944100.0,0.006205013510030888,2.3333154869063244,0.018178791640946323,20.073666506959967,32.331645854764155,1.4853219643884898,2.413069764727723,2.649392144221686,3.1666929819116447,14.748969434450798,0.9500007629394602,-0.7241657554394507,-2.123499488830568,-4.8787755310097225,0.6317765533485868,-3.5011375099201416,-0.745861467740994,3.468676350198386,36.6666737309241,3.7303325564257506,1.3776380210895762,2,1.4449996948242188,2.2449989318847585,2.5449981689453125,3.9449996948242188,-0.7600021362304616,1,-0.02343366407215819,-2.3559240940096338,40.290000915527344,-3.823525451873128,40.86000061035156,-1.8260757793128612,41.22000122070313,-0.02343366407215819
7402,2014-02-05,40.400001525878906,40.4900016784668,39.90999984741211,40.150001525878906,1638400.0,-0.0034533642448640878,1.697681020563865,-25.004196871423122,17.34321212876236,28.57855171828844,1.1593629353978727,2.451957310344042,2.737616211873757,3.277352021570806,16.350331586906282,0.6300010681152344,-0.8884431851691801,-2.1194990158081026,-5.035461673264052,0.796463641647847,-3.5774803445360774,-0.6615176870801278,3.113234596133566,29.378549337816423,-1.7482416587546865,1.4579813287279737,2,1.1949996948242188,2.384998321533196,2.839998245239258,4.084999084472656,-1.4200019836425781,2,-0.021287143016583188,2.3333154869063244,40.540000915527344,-2.3559240940096338,40.290000915527344,-3.823525451873128,40.86000061035156,-0.021287143016583188
7403,2014-02-06,40.11999893188477,40.47999954223633,40.02000045776367,40.400001525878906,1467500.0,-0.006930757015312761,1.090911455398247,-1.120010375976534,15.602846952944759,25.951903545781192,1.0006069036272365,2.6413452323655733,2.967002844820854,3.527046245974155,17.817308528866068,0.45999908447265625,-1.115948031184324,-2.2560014724731374,-5.351426701689576,0.8394237567433009,-3.803714087081353,-0.7082888578649218,2.9572489836600298,16.216076891949548,-13.184450354729318,1.5477126146082192,2,0.920001983642571,2.6650009155273295,3.1499996185302663,4.36500167846679,-1.2299995422363352,3,-0.007477548480743668,1.697681020563865,40.400001525878906,2.3333154869063244,40.540000915527344,-2.3559240940096338,40.290000915527344,-0.007477548480743668
7404,2014-02-07,40.65999984741211,40.68999862670898,40.20000076293945,40.38999938964844,1337200.0,0.013459644314650632,1.969701873836884,-0.964278415825422,23.865561196031678,24.302556370204677,0.27998057252872144,2.019818531824555,2.3767814972393495,2.9538211599965294,18.625068768949983,0.5699996948242045,-1.3736923297983594,-1.5985006332397447,-4.7700668185467165,1.5730655520672272,-3.1842837258932306,-0.012717540586258735,2.0335784464411475,56.52176316764268,25.809171451988725,1.5857830926534848,2,0.26000022888183594,2.124999999999993,2.719999313354492,3.825000762939453,-1.8600006103515625,4,-0.02361040551095228,1.090911455398247,40.11999893188477,1.697681020563865,40.400001525878906,2.3333154869063244,40.540000915527344,-0.02361040551095228
7405,2014-02-10,40.91999816894531,40.93999862670898,40.400001525878906,40.56999969482422,1061600.0,0.0063944496436034726,1.769220235533536,1.2962884471382754,24.24749078540617,23.231968091877924,-0.07752869823813313,1.6316126204615955,2.078864635259542,2.673748608770346,20.35061416527867,0.539997100830071,-1.6243089827220842,-1.2040021896362276,-4.362372272384391,1.954367893111936,-2.7831872310103094,0.37518285173785415,1.4359508578193783,98.1131600161232,70.378150446279,1.5791850413740827,2,-0.1399974822998047,1.8650016784667898,2.592501640319824,3.56500244140625,-2.1799964904785156,0,-0.030302979453957546,1.969701873836884,40.65999984741211,1.090911455398247,40.11999893188477,1.697681020563865,40.400001525878906,-0.030302979453957546
7406,2014-02-11,41.599998474121094,41.90999984741211,40.79999923706055,40.90999984741211,1480300.0,0.01661779901280247,-1.439562190055795,1.971433242506812,30.414729531606895,22.998808923213613,-0.8325382076500247,0.7855391888107732,1.3658090097934377,1.9560284632339204,19.62199902006833,1.1100006103515625,-1.6732180249338953,-0.3930017471313505,-3.3989894609554483,2.6129859666927473,-1.8959956040433994,1.1099921097806984,0.4588367976056631,84.49993133544922,61.408811888746335,1.5029938569120496,2,-0.7049980163574219,1.1850013732910085,1.9250011444091797,2.8850021362304688,-2.8199996948242116,1,-0.032211543311028934,1.769220235533536,40.91999816894531,1.969701873836884,40.65999984741211,1.090911455398247,40.11999893188477,-0.032211543311028934
7407,2014-02-12,41.61000061035156,41.959999084472656,41.40999984741211,41.72999954223633,922000.0,0.00024043597589762378,-1.1153798188020394,-0.17391184161787715,33.38927366535265,22.84152969740176,-0.8346885404632616,0.636475387753535,1.3247653425892096,1.9127718417425257,20.101856152532456,0.5499992370605469,-1.6838383790743805,-0.2739995956420884,-3.1613833061129313,2.6133841148287544,-1.7176914508775099,1.169692259593333,-1.7299995422363352,81.95882876913004,56.89562238230363,1.4436918552354205,2,-0.6900005340576172,1.1749992370605398,1.9024991989135742,2.875,-2.6599998474121094,2,-0.04397985590510711,-1.439562190055795,41.599998474121094,1.769220235533536,40.91999816894531,1.969701873836884,40.65999984741211,-0.04397985590510711
7408,2014-02-13,41.77000045776367,41.900001525878906,41.33000183105469,41.38000106811523,816300.0,0.0038452257886365526,-1.3265395095367847,-3.2500238420701866,47.46137515968246,25.26349100552357,-1.0152285562161154,0.32208254677919257,1.1352654923856988,1.7220263350663316,20.46261625287279,0.5699996948242188,-1.6685055725876907,-0.005499839782714844,-2.7258364721458364,2.7148367925804067,-1.3656681559642792,1.3546684763988495,-1.8483994293212973,89.20461318716093,58.4524273408894,1.3601683161815614,2,-0.8500003814697266,1.0149993896484304,1.7424993515014648,2.7150001525878906,-2.670001983642578,3,-0.0667943711982597,-1.1153798188020394,41.61000061035156,-1.439562190055795,41.599998474121094,1.769220235533536,40.91999816894531,-0.0667943711982597
7409,2014-02-14,41.86000061035156,42.0099983215332,41.47000122070313,41.56999969482422,759100.0,0.002154660081435722,-1.2040794083301245,0.7435932548221625,54.50119870467499,29.655483847935766,-1.0599235785903005,0.06697243896820737,1.0213609829468453,1.6053238761994635,20.787212999161618,0.539997100830071,-1.5965409825365384,0.19150028228759908,-2.3208213793926546,2.703821943967853,-1.0646605485525242,1.4476611131277224,-1.8976316207885802,90.68335343358977,55.25160670489886,1.2561608308401264,2,-0.9150009155273438,0.9249992370605398,1.6524991989135742,2.625,-2.6300010681152344,4,-0.07095081646913959,-1.3265395095367847,41.77000045776367,-1.1153798188020394,41.61000061035156,-1.439562190055795,41.599998474121094,-0.07095081646913959
7410,2014-02-18,41.86999893188477,42.11000061035156,41.68000030517578,41.88000106811523,824900.0,0.000238851442604604,-1.2051332211745374,-0.034490016047937104,54.27870580225159,33.45604376963483,-0.9188573584338187,-0.09767549219416338,0.9857920835188096,1.5663345546633352,21.056612149306797,0.43000030517578125,-1.5501356910613566,0.2964986801147518,-2.0170613120822125,2.610058672311716,-0.8602813159837339,1.4532786762132375,-1.825724769042985,81.67928039160356,41.69052646433967,1.1567799960984826,2,-0.8599987030029368,0.9150009155273295,1.5425004959106374,2.6150016784667898,-3.1899986267089915,1,-0.0733221823057264,-1.2040794083301245,41.86000061035156,-1.3265395095367847,41.77000045776367,-1.1153798188020394,41.61000061035156,-0.0733221823057264
7411,2014-02-19,41.150001525878906,41.83000183105469,41.060001373291016,41.68999862670898,1160400.0,-0.017196021599550915,-1.1388978664109397,53.9881769642255,51.74826915929069,37.27882788413798,-0.11536342883982087,0.4193604374067945,1.6755162331197866,2.261162813161704,21.366034140493777,0.8099975585937571,-1.4310014131051076,-0.28099880218506,-2.2972477845984542,1.7352501802283342,-1.2891232933917536,0.7271256890216335,-0.981783776186532,8.571449331700883,-34.852243967635346,1.0081244912066967,2,-0.08500099182128906,1.634998321533196,2.262497901916504,3.3349990844726562,-2.5100021362304688,2,-0.05856621526238537,-1.2051332211745374,41.86999893188477,-1.2040794083301245,41.86000061035156,-1.3265395095367847,41.77000045776367,-0.05856621526238537
7412,2014-02-20,41.70000076293945,41.88000106811523,41.02000045776367,41.36999893188477,922200.0,0.013365716079370094,1.4927465723131665,-0.6111177829425551,55.19480144165857,41.677933938439516,-0.5158078479675083,-0.3410854123148681,1.092628804499455,1.686701734093802,21.66490858170847,0.8600006103515554,-1.17172519108707,0.39150047302246094,-1.177223670918309,1.960224616963231,-0.39286159894792405,1.175862544992846,-1.4152760416075267,62.385340365440946,14.208055802969739,0.7843620719703848,2,-0.5450000762939453,0.375,2.317498207092285,2.7849998474121094,-2.490001678466797,3,-0.0700240271035606,-1.1388978664109397,41.150001525878906,-1.2051332211745374,41.86999893188477,-1.2040794083301245,41.86000061035156,-0.0700240271035606
7413,2014-02-21,41.58000183105469,41.93999862670898,41.43000030517578,41.709999084472656,994300.0,-0.0028776721748028367,-1.372083532939411,-0.3939288851898175,58.21919717119989,45.4950046023471,-0.18654525831733793,-0.39989421051538443,1.1786341617665244,1.784166786227729,22.633897071898808,0.509998321533196,-0.9610878231973459,0.3720014572143526,-0.7847380749291446,1.5287409893578499,-0.20636830885739244,0.9503712232860977,-1.185760556381581,51.376265586885836,-0.43783322768462085,0.5783697660717474,2,-0.3250007629394531,0.4949989318847656,2.437497138977051,2.904998779296875,-1.9500007629394602,4,-0.063251586154356,1.4927465723131665,41.70000076293945,-1.1388978664109397,41.150001525878906,-1.2051332211745374,41.86999893188477,-0.063251586154356
7414,2014-02-24,42.0099983215332,42.77000045776367,42.0,42.5,2156500.0,0.010341425482029765,-2.019619576193219,3.769323317096074,70.28301674600468,50.6100630424136,-0.45249014686860534,-0.8739090153706428,0.7382825230570091,1.3351853964403517,22.90713037141857,1.1899986267089844,-0.6959782485123611,0.8014980316162124,-0.3566904306186913,1.959686493851116,0.22240380049876052,1.3805922627336642,-1.5128114867193858,56.57130650111607,-1.5791823385734105,0.5790942311174508,2,-0.22499847412109375,0.06500244140625,2.007500648498535,2.2650012969970703,-2.279998779296875,0,-0.06926922074930242,-1.372083532939411,41.58000183105469,1.4927465723131665,41.70000076293945,-1.1388978664109397,41.150001525878906,-0.06926922074930242
7415,2014-02-25,39.060001373291016,41.90999984741211,38.70000076293945,41.90999984741211,4909500.0,-0.0702213060249064,1.2526321425225202,5.816303493160817,39.33716525850654,51.601444789846894,2.465157559615072,1.9865559122142997,3.6534253998791826,4.241665450388076,23.324798789781095,3.30999755859375,-0.4443756073704179,-2.026998901367186,-3.5217766127474306,-0.5322211899869416,-2.774387757057305,-1.2796100456770674,3.7099990844726562,8.845224504792272,-49.87381332578356,0.7473888556901217,2,1.6749992370605469,2.424999237060547,4.957497596740723,5.129999160766602,0.8599967956542969,1,0.004352231514808791,-2.019619576193219,42.0099983215332,-1.372083532939411,41.58000183105469,1.4927465723131665,41.70000076293945,0.004352231514808791
7416,2014-02-26,39.02000045776367,39.38000106811523,38.72000122070313,38.81999969482422,4614500.0,-0.001024088943189283,-2.300018119915741,-0.07017574386636506,39.91226186698404,52.326221256694815,2.3475710203540814,1.9285370623428975,3.653197850227201,4.244660244340032,23.765038528463283,0.6599998474120952,-0.27227069159129513,-1.9419998168945298,-3.6822787428176795,-0.20172089097138013,-2.8121392798561047,-1.071860353932955,3.75,7.862400953768116,-52.31386308404587,0.8701394629615754,2,1.7150001525878906,2.4650001525878906,4.997498512268066,5.170000076293945,1.2299995422363281,2,-0.008713484074812206,1.2526321425225202,39.060001373291016,-2.019619576193219,42.0099983215332,-1.372083532939411,41.58000183105469,-0.008713484074812206
7417,2014-02-27,39.18000030517578,39.400001525878906,38.81999969482422,38.97000122070313,2542100.0,0.004100457343287234,-1.274507457327928,1.0499914169638584,43.005951958583175,51.83117423435045,2.018939339998255,1.713023951135213,3.4414265564833215,4.064814822494256,23.874832582166743,0.5800018310546875,-0.11258921288354884,-1.690999984741211,-3.604617170387783,0.2226172009053613,-2.647808577564497,-0.7341913919179248,3.508600158691408,11.793601430652172,-51.714987286592944,0.9568085928232848,2,1.5550003051757812,2.2950000762939453,4.837498664855957,4.69999885559082,0.259998321533196,3,-0.013782565373181233,-2.300018119915741,39.02000045776367,1.2526321425225202,39.060001373291016,-2.019619576193219,42.0099983215332,-0.013782565373181233
7418,2014-02-28,39.5099983215332,39.70000076293945,39.02000045776367,39.290000915527344,2184800.0,0.008422613930246126,1.2666590373012392,1.0476112624886822,41.16740519198339,50.34964162182916,1.4914930527760575,1.3158105426012696,3.0695166664981315,3.716529033191435,23.85161244692354,0.6800003051757812,-0.02837318421797619,-1.2755018234252944,-3.27436940784483,0.7233657609942412,-2.2749356156350586,-0.27606803121553014,3.098830148315429,19.901661408570043,-42.65284825955265,0.9994337922097675,2,1.2250022888183594,1.8850021362304688,4.507500648498535,4.370000839233398,-0.09000015258789062,4,-0.007592995439259398,-1.274507457327928,39.18000030517578,-2.300018119915741,39.02000045776367,1.2526321425225202,39.060001373291016,-0.007592995439259398
7419,2014-03-03,39.43000030517578,39.709999084472656,39.099998474121094,39.290000915527344,1812000.0,-0.0020247537270540183,-1.3461369171630624,0.636368365382948,38.23063961701084,48.56652315680241,1.3304580761197968,1.352528361446737,3.1090328361653263,3.779664116436919,23.441443650157673,0.6100006103515625,0.013234137137260404,-1.2839998245239244,-3.3719640633723458,0.8039644143244971,-2.3279819439481386,-0.2400177050997101,3.100651610534669,22.741425247361203,-33.85632170217994,1.043982119424211,3,1.3050003051757812,1.5750007629394531,4.69999885559082,4.44999885559082,0.3299980163574219,0,0.0050722992998097904,1.2666590373012392,39.5099983215332,-1.274507457327928,39.18000030517578,-2.300018119915741,39.02000045776367,0.0050722992998097904
7420,2014-03-04,39.5,40.27999877929688,39.43000030517578,39.59000015258789,2567100.0,0.0017752902430241413,-6.391305790058609,-0.6428610354223433,31.643324930308296,46.33264046469326,0.9933847917757035,1.2862562104252504,2.9856349545835528,3.706449744846992,22.53481366970146,0.8499984741211009,-0.07311500288309958,-1.1745000839233413,-3.325186170627923,0.9761860027812403,-2.249843127275632,-0.09915704057105046,2.954038892655028,49.999999999999545,-2.941559628134371,1.07534304335229,3,1.2350006103515625,1.2350006103515625,4.344999313354492,4.344999313354492,0.4900016784667969,1,0.005822773221172861,-1.3461369171630624,39.43000030517578,1.2666590373012392,39.5099983215332,-1.274507457327928,39.18000030517578,0.005822773221172861
7421,2014-03-05,39.59000015258789,39.61000061035156,39.310001373291016,39.4900016784668,1293300.0,0.00227848487564275,3.285722070844687,-1.111092273131861,32.58615484688228,43.82056862082922,0.7362520171553797,1.1820389407954082,2.846694759215758,3.6081371482677724,21.319776412897507,0.2999992370605469,-0.2157641828530643,-1.0369998931884794,-3.241484105884574,1.167484319507615,-2.13924199953653,0.06524221315957135,2.788957977472826,52.73979045279936,3.3254309641016206,1.1022421063480479,3,1.1450004577636719,1.1450004577636719,3.4449996948242188,3.799999237060547,-0.7200012207031179,2,0.008335388105217056,-6.391305790058609,39.5,-1.3461369171630624,39.43000030517578,1.2666590373012392,39.5099983215332,0.008335388105217056
7422,2014-03-06,39.540000915527344,39.93999862670898,39.349998474121094,39.599998474121094,2113300.0,-0.0012629259122970415,-1.6818039950062098,-0.5999847409781033,30.404164669364064,40.73000945395859,0.5002391458911504,1.2272261306333547,2.8271435419610498,3.638112147664941,19.89038626445855,0.5900001525878835,-0.3764951082190251,-1.043999099731444,-3.300072740175743,1.2120745407128553,-2.1720359199535935,0.08403772049070568,2.7653780671909445,41.26993257664955,-2.9827058289549555,1.1280368202221507,3,1.1949996948242188,1.1949996948242188,3.4949989318847656,3.8499984741210938,-0.6399993896484375,3,0.017956476176859137,3.285722070844687,39.59000015258789,-6.391305790058609,39.5,-1.3461369171630624,39.43000030517578,0.017956476176859137
7423,2014-03-07,39.81999969482422,39.959999084472656,39.45000076293945,39.72000122070313,2218500.0,0.007081405483400527,1.6842210934206034,-1.6667090539164635,32.65300032048749,36.54889651779001,-0.06221298359331939,0.9735122680087045,2.478446717666735,3.3342448316160187,18.374690289821494,0.5099983215332031,-0.4789211236761801,-0.7490003585815401,-3.0219892924884775,1.5239885753253972,-1.8854948255350052,0.387494108371925,2.4132717234984895,61.0170368215171,21.702436870089244,1.1364944669534673,3,0.4850006103515625,0.9150009155273438,3.155000686645508,3.510000228881836,-1.1100006103515625,4,-0.009542970141324103,-1.6818039950062098,39.540000915527344,3.285722070844687,39.59000015258789,-6.391305790058609,39.5,-0.009542970141324103
7424,2014-03-10,39.70000076293945,39.7599983215332,38.9900016784668,39.36000061035156,2154300.0,-0.0030135342241190965,2.3478459178173074,3.40005340657688,31.886440144742352,35.72103817181621,-0.34011291023978885,1.0729116127379683,2.530482992609393,3.4273593743259028,17.293030327395304,0.8299980163574219,-0.6611547820561086,-0.8209993362426786,-3.1262141424050327,1.4842154699196755,-1.9736067393238557,0.3316080668384984,2.4626052422755933,55.03881241405792,20.21214017366043,1.1526074030811782,3,-0.20000076293944602,1.0349998474121094,3.2749996185302734,3.6299991607666016,-0.3600006103515625,0,-0.007052961929802426,1.6842210934206034,39.81999969482422,-1.6818039950062098,39.540000915527344,3.285722070844687,39.59000015258789,-0.007052961929802426
7425,2014-03-11,39.68000030517578,40.0,39.45000076293945,39.65999984741211,1732800.0,-0.0005037898584209222,-1.5000043348967862,0.05882484937562409,36.105810902996815,35.29809917581763,-0.2491137980396516,1.0490360165560304,2.475729081146916,3.426792439736275,16.465919426539816,0.5499992370605469,-0.8697858868388622,-0.7789999008178725,-3.1056317173398753,1.5476319157041303,-1.9423158090788775,0.38431600744313243,2.4133535951937546,68.31680924593508,28.92277646255569,1.163315908261002,3,-0.13000106811523438,1.0550003051757812,3.0799999237060547,3.434999465942383,-0.2700004577636719,1,0.0020160790257601757,2.3478459178173074,39.70000076293945,1.6842210934206034,39.81999969482422,-1.6818039950062098,39.540000915527344,0.0020160790257601757
7426,2014-03-12,40.2599983215332,40.27000045776367,39.31999969482422,39.52000045776367,1604200.0,0.014616885380461353,1.499994980675601,36.99904634751097,36.46610287379482,34.57144927750782,-0.7093123192196344,0.38314532968474424,1.8090889912025006,2.8253990997860114,16.91474403053121,0.9500007629394531,-1.1828159289746267,-0.1320018768310547,-2.3966370317175176,2.1326332780554083,-1.2643194542742862,1.0003157006121768,1.7654885160877285,99.2185823617767,60.141368295614086,1.1323175774432306,3,-0.6249980926513672,0.4750022888183594,2.360001564025879,2.720001220703125,-0.25,2,-0.006706325243982847,-1.5000043348967862,39.68000030517578,2.3478459178173074,39.70000076293945,1.6842210934206034,39.81999969482422,-0.006706325243982847
7427,2014-03-13,39.77999877929688,40.36000061035156,39.72999954223633,40.18999862670898,1770000.0,-0.011922492852653455,-1.4706005550028798,-0.5540554473003014,34.15486099824447,33.792277700425714,-0.15114732101312,0.7578727538788357,2.1954047764673703,3.2853060724211574,17.413112942420934,0.6300010681152344,-1.0988373183250744,-0.5205013275146442,-2.725008396217156,1.6840057411878675,-1.6227548618659,0.5817522068366117,2.1789783368304185,57.66406691596851,19.31053011641601,1.1022535343512565,3,-0.10499763488770242,0.9550018310546804,2.605001449584954,3.00500106811522,0.8000030517578054,3,-0.02287581385964521,1.499994980675601,40.2599983215332,-1.5000043348967862,39.68000030517578,2.3478459178173074,39.70000076293945,-0.02287581385964521
7428,2014-03-14,38.97999954223633,39.81999969482422,38.84000015258789,39.56999969482422,2632400.0,-0.020110589784052668,-1.252875276785127,1.4390252979652338,24.958637248670854,32.31761077061016,0.6322535960542481,1.4104494984853204,2.8872688964834055,4.048062087783848,18.149364588103683,0.9799995422363281,-1.0313888144914145,-1.1810005187988253,-3.3467326512351434,0.9847316136374928,-2.2638665850169843,-0.09813445258066622,2.9137980468272175,9.210483387249377,-25.72995202602266,1.0828660662181604,3,0.6200008392333984,1.7550010681152344,3.210000991821289,3.805000305175774,1.25,4,-0.002052283665902599,-1.4706005550028798,39.77999877929688,1.499994980675601,40.2599983215332,-1.5000043348967862,39.68000030517578,-0.002052283665902599
7429,2014-03-17,38.88999938964844,39.560001373291016,38.7400016784668,39.27000045776367,1719600.0,-0.0023088802884764226,-1.411776255630915,0.6440694404034526,47.33538458594872,34.0611729545702,0.7125292636237859,1.334981264838298,2.890359376451876,4.092892048124391,19.116133576504236,0.8199996948242188,-1.0017251222230001,-1.1225006103515653,-3.2033493191598197,0.958348098456689,-2.162924964755689,-0.08207625594744172,2.9399222628926296,9.259124078997253,-27.78495605284845,1.040424354404126,3,0.6600017547607422,1.845001220703125,3.022500991821289,3.8950004577636648,1.5200004577636719,0,-0.004628447107245082,-1.252875276785127,38.97999954223633,-1.4706005550028798,39.77999877929688,1.499994980675601,40.2599983215332,-0.004628447107245082
7430,2014-03-18,38.79999923706055,39.06999969482422,38.77999877929688,38.93999862670898,1101000.0,-0.002314223553622541,-2.22222693171721,0.3684184108818766,46.604909200512395,35.61881232719577,0.7742083870096224,1.2471332641574477,2.898349312778514,4.133706288015567,20.282633184193376,0.29000091552733664,-0.9852451402539089,-1.0590007781982393,-3.0119087216654137,0.893907165268935,-2.03545474993183,-0.08254680646464863,2.9673239976884886,3.703555441480857,-35.50206494090392,0.9764539717335872,3,0.7500019073486328,1.9350013732910156,3.0525007247924805,3.9850006103515554,1.8100013732910156,1,0.013917549642927574,-1.411776255630915,38.88999938964844,-1.252875276785127,38.97999954223633,-1.4706005550028798,39.77999877929688,0.013917549642927574
7431,2014-03-19,38.7400016784668,38.97000122070313,38.41999816894531,38.959999084472656,2102700.0,-0.0015463288601419434,3.5833267106411295,1.5714168937330497,42.99362554350534,37.01764131321147,0.7833293267929662,1.1777037416809009,2.8878109211459986,4.15005658978896,20.875381386884147,0.5500030517578196,-0.9433283816683655,-0.9984983444213853,-2.9130329028627457,0.9160362140199751,-1.9557656236420655,-0.041231065200705075,2.965975106846045,16.4950055057417,-25.096662637073052,0.9572672792206787,3,0.6499977111816406,1.8549976348876953,3.0424985885620117,4.044998168945305,1.30999755859375,2,0.01729473773662038,-2.22222693171721,38.79999923706055,-1.411776255630915,38.88999938964844,-1.252875276785127,38.97999954223633,0.01729473773662038
7432,2014-03-20,38.77999877929688,38.790000915527344,38.43000030517578,38.709999084472656,1955700.0,0.0010324496411242556,6.9996609307451045,-0.31818418269150633,37.19293220382102,37.52207818913742,0.6975427227738606,0.9567858565576515,2.7614589272112156,4.0317126589527845,21.57829334719579,0.3600006103515625,-0.8670213649140024,-0.8125011444091754,-2.532707443847805,0.9077051550294541,-1.6726042941284902,0.04760200531013936,2.7945388613612607,25.71430128446217,-17.851792251823984,0.860103149719315,3,0.6100006103515554,1.81500053405761,3.0600013732910085,4.00500106811522,1.8100013732910085,3,0.031717369287102004,3.5833267106411295,38.7400016784668,-2.22222693171721,38.79999923706055,-1.411776255630915,38.88999938964844,0.031717369287102004
7433,2014-03-21,38.95000076293945,39.09000015258789,38.5099983215332,39.09000015258789,5644100.0,0.0043837542288249765,7.285776566757493,-1.999999999999797,41.83671748187688,38.62766455993014,0.4371212190684801,0.61097320227951,2.5146459411945017,3.7902631792800534,22.247688617736156,0.5800018310546875,-0.797279239013406,-0.5109991073608384,-1.974417398028713,0.9524191833070361,-1.2427082526947757,0.22071003797309885,2.4983552988501785,46.49132493433051,0.2790279006995746,0.7317091453339364,3,0.4399986267089844,1.644998550415039,2.902499198913574,3.834999084472649,1.6800003051757741,4,0.041848550351407665,6.9996609307451045,38.77999877929688,3.5833267106411295,38.7400016784668,-2.22222693171721,38.79999923706055,0.041848550351407665
7434,2014-03-24,39.099998474121094,39.22000122070313,38.54999923706055,38.959999084472656,2257300.0,0.0038510323040703565,2.526280918727821,-1.0,43.37743408886509,39.43562269169329,0.21575124687669955,0.24431364156879454,2.2873518874708196,3.5569894908084123,23.87140019970153,0.6700019836425852,-0.7057833683542754,-0.21550140380859517,-1.0593136979767266,0.6283108903595362,-0.6374075508926609,0.20640474327547054,2.227223271954763,84.99971389879572,37.64447572628211,0.4219061470840661,3,0.29000091552734375,1.4950008392333984,2.7525014877319336,3.6850013732910085,2.140003204345703,0,0.02890028419983559,7.285776566757493,38.95000076293945,6.9996609307451045,38.77999877929688,3.5833267106411295,38.7400016784668,0.02890028419983559
7435,2014-03-25,39.22999954223633,39.54999923706055,39.02999877929688,39.20000076293945,998600.0,0.0033248356314201644,-1.8107924201497696,0.21427792915531335,44.11761772618362,40.285791008625374,0.01699156578555261,0.134602559151503,2.0606285909984976,3.343463316416404,22.676255742569314,0.5200004577636648,-0.6433027104698112,-0.09400024414062358,-0.9303679540886947,0.7423674658074475,-0.5121840991146627,0.3241836108334155,1.9809332607543055,71.68146970356793,23.974313712653355,0.4181838549740372,3,0.15999984741210938,1.364999771118164,2.635000228881836,3.555000305175774,2.1000022888183594,1,0.030079029287404246,2.526280918727821,39.099998474121094,7.285776566757493,38.95000076293945,6.9996609307451045,38.77999877929688,0.030079029287404246
7436,2014-03-26,38.68000030517578,39.599998474121094,38.65999984741211,39.290000915527344,978900.0,-0.01401986345853512,-1.8922966771130438,-20.33418107833164,37.921305573117024,40.70428485027787,0.356822266963043,0.6933734269136664,2.48585520614521,3.810681397526963,21.56320834729099,0.9399986267089844,-0.5783106626874996,-0.6269994735717788,-1.5022999307935407,0.2483009836499832,-1.0646497021826633,-0.18934924496089423,2.4192951124530424,21.36755480783025,-26.032168430483704,0.43765022861088143,3,0.4399986267089844,1.914999008178711,3.2174997329711914,4.104999542236321,2.520000457763672,2,0.049896594879745404,-1.8107924201497696,39.22999954223633,2.526280918727821,39.099998474121094,7.285776566757493,38.95000076293945,0.049896594879745404
7437,2014-03-27,38.63999938964844,38.83000183105469,38.47999954223633,38.61999893188477,1052900.0,-0.0010341498245022285,-1.3333545261498163,-0.03278760287163955,32.2288685948552,41.51208833318725,0.24374032042587146,0.7281786456455919,2.4119084603636125,3.7835936370634755,20.484970631737266,0.3500022888183594,-0.5587940462434133,-0.6400003433227539,-1.5637680667812148,0.283767380135707,-1.1018842050519808,-0.178116481593527,2.352124138033048,14.285714285714285,-30.094759453993056,0.4618838617292302,3,0.3699989318847656,1.9549999237060547,3.285000801086426,4.145000457763665,2.5600013732910156,3,0.03649067985725285,-1.8922966771130438,38.68000030517578,-1.8107924201497696,39.22999954223633,2.526280918727821,39.099998474121094,0.03649067985725285
7438,2014-03-28,39.209999084472656,39.43000030517578,38.61999893188477,38.65999984741211,802600.0,0.014751545130120336,-1.571428571428607,27.499332443267445,43.501291636690375,41.08607800549188,-0.3243073193134265,0.14182271146469105,1.727399582171799,3.147382293072731,19.429073989448312,0.8100013732910085,-0.5770528149356693,-0.05500068664550639,-0.9727666349913591,0.8627652617003463,-0.5138836608184292,0.4038822875274164,1.6792394288593826,65.17859271596487,21.231485207354154,0.4588829741729261,3,-0.20000076293945312,1.385000228881836,2.405001640319824,3.575000762939446,2.0400009155273438,4,0.0351951313526484,-1.3333545261498163,38.63999938964844,-1.8922966771130438,38.68000030517578,-1.8107924201497696,39.22999954223633,0.0351951313526484
7439,2014-03-31,39.63000106811523,39.81999969482422,39.22000122070313,39.38000106811523,1498700.0,0.010711604015540388,-1.1052589310811791,0.4545460850748029,49.400487952584164,41.396697866833186,-0.7021385167175609,-0.27660936921004264,1.1934736240655681,2.6487280049521544,18.14384023836451,0.6100006103515625,-0.5323797844151557,0.3550012588500877,-0.5746165291672298,1.2846190468674052,-0.10980763515856751,0.8198101528587429,1.1604678314413448,85.82099962137657,43.09938903158347,0.46480889400865777,3,-0.5100021362304616,0.9649982452392649,2.0349998474121165,3.154998779296875,1.9099998474121165,0,0.02523340835346488,-1.571428571428607,39.209999084472656,-1.3333545261498163,38.63999938964844,-1.8922966771130438,38.68000030517578,0.02523340835346488
7440,2014-04-01,39.72999954223633,39.77000045776367,39.25,39.66999816894531,1302100.0,0.002523302332221089,6.428407945287594,0.2400054931640625,42.818434627988964,41.37723220955359,-0.7334760912397229,-0.3778667950169563,0.9857790080189588,2.515845624247575,17.538790545216884,0.5200004577636719,-0.34585646232525846,0.44349975585937784,-0.5033680482570446,1.3903675599758003,-0.02993414619883339,0.9169336579175891,0.965650528095793,93.28357146720641,55.324571388987465,0.4734339020582111,4,-0.6049995422363281,0.4349994659423828,2.200000762939453,3.055000305175774,3.6899986267089844,1,0.03800659837977616,-1.1052589310811791,39.63000106811523,-1.571428571428607,39.209999084472656,-1.3333545261498163,38.63999938964844,0.03800659837977616
7441,2014-04-02,39.91999816894531,39.9900016784668,39.31999969482422,39.66999816894531,1324400.0,0.0047822458821575875,2.4358457716309005,4.166571301417763,52.058818249544366,43.028997325745074,-0.8252763386372166,-0.5711588006919754,0.6806568717838388,2.3065077865820385,16.76784739651158,0.6700019836425781,-0.31838727294650937,0.6169984817504854,-0.3630569760390827,1.5970539395400536,0.1269707528556978,1.107026210645273,0.684625825331338,95.36401255058887,57.4232640345172,0.4900277288947853,4,-0.68499755859375,-0.529998779296875,1.19000244140625,2.2750015258789062,3.4000015258789062,2,0.03532073463886709,6.428407945287594,39.72999954223633,-1.1052589310811791,39.63000106811523,-1.571428571428607,39.209999084472656,0.03532073463886709
7442,2014-04-03,40.25,40.38999938964844,39.93000030517578,40.0,1071600.0,0.008266579313408018,-1.3589733557650925,1.0,71.6723887194189,46.34407190769419,-1.0335150196120964,-0.8909199223305464,0.2321568465780217,1.9659149380504246,16.56337476816824,0.470001220703125,-0.26780107087355987,0.9115003585815415,-0.15253875841353448,1.9755394755766176,0.37948080008400353,1.4435199170790796,0.26723896126339497,92.09043200896558,48.428755054765965,0.5320195584975368,4,-0.8150005340576172,-0.845001220703125,0.8600006103515625,1.9449996948242188,3.6100006103515625,3,0.023602503427067267,2.4358457716309005,39.91999816894531,6.428407945287594,39.72999954223633,-1.1052589310811791,39.63000106811523,0.023602503427067267
7443,2014-04-04,39.43999862670898,40.5,39.33000183105469,40.36999893188477,1138400.0,-0.020124257721516048,-1.0347902237083035,-3.720001220703182,57.53424084863992,47.91705043655806,-0.16393775251390963,-0.11683726365991731,0.9298578430143536,2.756515866112231,16.22049239960451,1.1699981689453125,-0.21241445214600674,0.12049903869628054,-0.9206633788727174,1.1616614562652785,-0.40008217008821845,0.6410802474807795,-1.0200004577636648,17.187313735306425,-29.552662261174326,0.5205812087845005,4,0.05000114440918679,0.02000045776367898,1.6650018692016673,2.7550010681152415,5.1599998474121165,4,0.04462480216818743,-1.3589733557650925,40.25,2.4358457716309005,39.91999816894531,6.428407945287594,39.72999954223633,0.04462480216818743
7444,2014-04-07,39.41999816894531,39.68999862670898,39.13999938964844,39.36999893188477,1184300.0,-0.0005071110157219838,-1.1568668516675986,-0.053762602853220084,58.659207757265776,49.532782662233856,-0.10479173982830758,-0.1253143929857572,0.8862684258254916,2.755205868390668,15.514101502326962,0.5499992370605398,-0.1364068988642657,0.11449871063232564,-0.9125553136596096,1.141552734924261,-0.39902830151363844,0.6280257227782897,-0.9583999633789091,20.588136296828193,-30.290473444528576,0.513527012145966,4,0.07000160217285156,0.04000091552734375,1.6450023651123047,2.7750015258789062,5.240001678466797,0,0.046423184070473855,-1.0347902237083035,39.43999862670898,-1.3589733557650925,40.25,2.4358457716309005,39.91999816894531,0.046423184070473855
7445,2014-04-08,39.7599983215332,40.0099983215332,39.290000915527344,39.47999954223633,1312400.0,0.008625067691041544,-1.1818234362537137,5.600061036088382,63.21238966039317,52.342903116375645,-0.4042126284784331,-0.48381968921881935,0.5017594299452242,2.3942189508437792,14.949082268513122,0.7199974060058594,-0.07415315720497517,0.45049896240234233,-0.5832971286701039,1.4842950534747885,-0.06639908313388077,0.9673970079385654,-1.2576320800781247,45.58813629682819,-9.241559258735322,0.5168980455362231,4,-0.26999855041503906,-0.2999992370605469,1.1100025177001953,2.4350013732910156,6.170001983642578,1,0.04476867880122937,-1.1568668516675986,39.41999816894531,-1.0347902237083035,39.43999862670898,-1.3589733557650925,40.25,0.04476867880122937
7446,2014-04-09,39.9900016784668,40.02000045776367,39.45000076293945,39.79999923706055,1189700.0,0.005784792923621218,3.55999755859375,0.67858310626703,64.93828207048223,55.977282391445314,-0.4792485585581474,-0.7748126926531285,0.22803511461147252,2.136529356703896,14.718507579801237,0.5699996948242188,-0.01679610354816674,0.6940021514892578,-0.293549677379481,1.6815539803579966,0.20022623705489195,1.1877780659236237,-1.4476827618408166,62.500140246160065,3.8228218345952385,0.4937759144343678,4,-0.43000221252441406,-0.5300025939941406,0.7449989318847656,2.204998016357422,6.269996643066406,2,0.08577135150072901,-1.1818234362537137,39.7599983215332,-1.1568668516675986,39.41999816894531,-1.0347902237083035,39.43999862670898,0.08577135150072901
7447,2014-04-10,38.86999893188477,39.97000122070313,38.86000061035156,39.900001525878906,1365500.0,-0.028007069256641315,-1.1142884131211284,-5.420996627047827,49.19998291018239,56.610470310722214,0.7563487764254191,0.28830094714340504,1.3071646753024098,3.219976282209622,14.849202228060365,1.1300010681152344,0.004509655305334093,-0.380500602722158,-1.3579618324815925,0.5969606270372765,-0.8692312176018788,0.10823001215756278,-0.2885263935913116,0.6096539789172449,-57.1467197788839,0.488730614879718,4,0.8100013732910085,0.5900001525878835,1.8650016784667898,3.325000762939446,7.3100013732910085,3,0.1144842008032354,3.55999755859375,39.9900016784668,-1.1818234362537137,39.7599983215332,-1.1568668516675986,39.41999816894531,0.1144842008032354
7448,2014-04-11,38.900001525878906,39.099998474121094,38.56999969482422,38.58000183105469,1118400.0,0.0007718702037196046,-2.1176035005048806,-0.31067853293779313,47.9508561940988,56.449400115334946,0.7573970576522555,0.26561608451920904,1.2287024296352769,3.151624457425889,14.236498469286769,0.529998779296875,0.10299640966044876,-0.34649810791015767,-1.3292604113035011,0.6362641954831858,-0.8378792596068294,0.14488304378651407,1.5999984741210938,22.758734994435805,-30.248177908973496,0.4913811516966704,4,0.6349983215332031,0.55999755859375,1.8349990844726562,3.2949981689453125,6.689998626708984,4,0.12750639819828624,-1.1142884131211284,38.86999893188477,3.55999755859375,39.9900016784668,-1.1818234362537137,39.7599983215332,0.12750639819828624
7449,2014-04-14,38.709999084472656,39.40999984741211,38.63000106811523,39.27999877929688,1548000.0,-0.004884381335559795,-1.1369954641416138,-1.7812507450587924,44.73685226583885,56.66255763065159,0.8975613258852846,0.46529799803235505,1.378643912630352,3.302102834433299,13.34142720344097,0.7799987792968821,0.22822550634823102,-0.5275005340576158,-1.527160865682255,0.47215979756702353,-1.0273306998699354,-0.027670368245296117,1.751400909423829,9.655125240391573,-39.29634447824131,0.4998301658123197,4,0.8250007629394531,0.75,1.8100013732910156,3.4850006103515625,6.740001678466797,0,0.15215705318915984,-2.1176035005048806,38.900001525878906,-1.1142884131211284,38.86999893188477,3.55999755859375,39.9900016784668,0.15215705318915984
7450,2014-04-15,39.34000015258789,39.40999984741211,38.540000915527344,38.77000045776367,1919400.0,0.016274892353793424,1.4507043766991543,-0.9999999999999876,56.57368307867904,57.164209278333225,0.23067947128389932,-0.1287756711029644,0.7334521885667442,2.635201231630802,12.437249425368572,0.8699989318847656,0.29001754829216964,0.07550048828125,-0.9033595817917757,1.0543605583542757,-0.41392954675526283,0.5649305233177628,1.0835718353271488,54.05401922298717,1.5467231395723289,0.48943003503651245,4,0.18000030517578125,0.11999893188476562,0.7775001525878906,2.854999542236328,6.329998016357422,1,0.13523130844406595,-1.1369954641416138,38.709999084472656,-2.1176035005048806,38.900001525878906,-1.1142884131211284,38.86999893188477,0.13523130844406595
7451,2014-04-16,39.40999984741211,39.88999938964844,39.2400016784668,39.650001525878906,1228400.0,0.0017793516663118236,-1.2413790835487328,-0.4210558016891756,57.623745024855914,55.603248867826224,0.0902158130086832,-0.153897558603326,0.6407025616704587,2.5270560242790836,10.909971090641033,0.6499977111816406,0.2967585217568569,0.11200027465820028,-0.8366742259544679,1.0606747752708685,-0.36233697564813383,0.5863375249645344,0.9382292976074211,60.83907316214297,3.352546407222981,0.4743372503063347,4,0.1100006103515625,0.049999237060546875,0.7325000762939453,2.7849998474121094,6.479999542236328,2,0.1654402558489685,1.4507043766991543,39.34000015258789,-1.1369954641416138,38.709999084472656,-2.1176035005048806,38.900001525878906,0.1654402558489685
7452,2014-04-17,40.0099983215332,40.20000076293945,39.36000061035156,39.5099983215332,1635900.0,0.01522452363471638,-1.1000123978370542,-2.083318763410951,57.87398766234012,55.640998513792916,-0.6117378776752531,-0.6925291411591346,0.028970425128505894,1.886265555424302,9.403773972332093,0.8400001525878906,0.34073101153305174,0.650498771667479,-0.3160897127055051,1.6170872560404632,0.16720452948099052,1.1337930138539676,0.2659016943066419,88.55406874268945,30.716975083190462,0.48329424218649136,4,-0.6399974822998047,-0.5499992370605469,0.1750020980834961,2.1850013732910156,5.650001525878906,3,0.15621095381641847,-1.2413790835487328,39.40999984741211,1.4507043766991543,39.34000015258789,-1.1369954641416138,38.709999084472656,0.15621095381641847
7453,2014-04-21,40.58000183105469,40.61999893188477,39.83000183105469,39.88999938964844,1583200.0,0.014246526704169149,1.0519494674262873,1.3800048828125,59.08219956426514,55.687997603459515,-1.120900713288819,-1.1954470009781488,-0.5373584774005877,1.2810849123385637,8.480461945731843,0.7899971008300852,0.3435865755205185,1.1390022277832017,0.05059590332019326,2.22740855224621,0.5947990655516975,1.683205390014706,-2.0400009155273438,98.07706062623417,41.97124684981816,0.5442031622315036,4,-1.0000019073486328,-1.0600032806396484,-0.3750009536743164,1.6149978637695312,5.369998931884766,0,0.13799897046420484,-1.1000123978370542,40.0099983215332,-1.2413790835487328,39.40999984741211,1.4507043766991543,39.34000015258789,0.13799897046420484
7454,2014-04-22,40.22999954223633,40.65999984741211,40.15999984741211,40.65999984741211,1329800.0,-0.00862499440674036,1.3255797448590336,-0.623186643078284,54.56202829827491,54.72684634100193,-0.7195890799776592,-0.7973265949001558,-0.20508138323751268,1.5911225994777993,7.72985434351558,0.5,0.23962387321352452,0.7324998855590792,-0.3978823103356959,1.8628820814538543,0.1673087876116952,1.2976909835064632,-1.648398666381837,79.71695651782741,27.144261916655502,0.5651910979473859,4,-0.6299991607666016,-0.6900005340576172,-0.062499046325683594,1.9650001525878906,5.229999542236328,1,0.1332339217335623,1.0519494674262873,40.58000183105469,-1.1000123978370542,40.0099983215332,-1.2413790835487328,39.40999984741211,0.1332339217335623
7455,2014-04-23,40.40999984741211,40.63999938964844,39.93999862670898,40.209999084472656,810200.0,0.004474280567336342,1.1212149235615625,-0.4651177232483455,54.478974959081086,53.5647011064018,-0.8914341483947013,-0.9321851751713552,-0.4094625242876617,1.3769081398051952,7.331804074765887,0.7000007629394602,0.24286388821024474,0.8535001754760714,-0.33953741758188727,2.04653776853403,0.2569813789470956,1.4500189720050471,-1.745263012695311,82.39434349512685,33.77896351159341,0.5965187965289787,4,-0.8099994659423828,-0.8700008392333984,-0.2674989700317383,1.7849998474121094,5.099998474121094,2,0.12472162669038234,1.3255797448590336,40.22999954223633,1.0519494674262873,40.58000183105469,-1.1000123978370542,40.0099983215332,0.12472162669038234
7456,2014-04-24,40.61000061035156,40.83000183105469,40.33000183105469,40.59000015258789,966200.0,0.004949288881332725,1.1738993423835073,0.10000190734135689,53.37078009563855,54.02812301589694,-1.111081353962362,-1.033151763682369,-0.6539445729680722,1.1423911726568008,6.57824875709738,0.5,0.25142268322636596,0.9570009231567411,-0.24966711614103332,2.1636689624545156,0.35366690350785035,1.560334942805632,-1.8654532551269511,85.033942992381,40.186280951245024,0.6033340196488883,4,-0.9249992370605469,-0.9850006103515625,-0.4674997329711914,1.5849990844726562,5.270000457763665,3,0.12459979026210477,1.1212149235615625,40.40999984741211,1.3255797448590336,40.22999954223633,1.0519494674262873,40.58000183105469,0.12459979026210477
7457,2014-04-25,40.04999923706055,40.599998474121094,39.91999816894531,40.540000915527344,642700.0,-0.013789740578045495,1.2295209090283727,-24.499523173755485,55.992124815823615,54.92159730719969,-0.40911745033162816,-0.3816689362801995,-0.1461713061346046,1.6655469468845752,5.370626745231327,0.69000244140625,0.19713951769689686,0.3264995574951186,-0.7925471145316862,1.4455462295219235,-0.23302377851828027,0.8860228935085175,-1.1803246132861318,21.999740600585938,-25.25841160460262,0.5595233360134007,4,-0.36499786376953125,-0.4199981689453125,-0.05749988555908203,2.0049991607666016,5.280002593994141,4,0.145817734427915,1.1738993423835073,40.61000061035156,1.1212149235615625,40.40999984741211,1.3255797448590336,40.22999954223633,0.145817734427915
7458,2014-04-28,40.59000015258789,40.7400016784668,40.040000915527344,40.13000106811523,2324900.0,0.013483169183874821,-1.1875044703526214,-0.9387704260768843,60.42778857811572,56.665034675230444,-0.7645860347238482,-0.8569172943559309,-0.7383603631733635,1.0916260921622651,5.074636927197121,0.7000007629394531,0.12418236471141597,0.7975004196166964,-0.35782418444058806,1.9528250236739808,0.21983811758805416,1.3751627216453386,-1.602705896376662,73.62629531506757,22.044683684066328,0.5776623020286428,4,-0.904998779296875,-0.9349994659423828,-0.5975008010864258,1.4649982452392578,4.959999084472656,0,0.1249076047244353,1.2295209090283727,40.04999923706055,1.1738993423835073,40.61000061035156,1.1212149235615625,40.40999984741211,0.1249076047244353
7459,2014-04-29,40.63000106811523,41.0,40.43999862670898,40.709999084472656,1858700.0,0.0009854869518837184,-1.4347732342623554,-0.17390907733900735,58.192084713252214,56.844857079071915,-0.56277500051835,-0.8623738186274608,-0.8340620303212205,1.0201482202494176,5.417318930153173,0.5600013732910227,0.22017231522620762,0.7875013351440359,-0.4234298975337367,1.9984325678218084,0.18203571880515312,1.3929669514829186,-1.5321443574133937,65.7408977239005,12.847564015534012,0.6054656163388848,4,-0.5100002288818288,-0.8900012969970632,-0.6375017166137624,1.4249973297119212,5.090000152587905,1,0.13093771978753765,-1.1875044703526214,40.59000015258789,1.2295209090283727,40.04999923706055,1.1738993423835073,40.61000061035156,0.13093771978753765
7460,2014-04-30,41.2400016784668,41.31999969482422,40.290000915527344,40.45000076293945,1824600.0,0.015013551422972338,1.1684254485295298,-9.875256306326909,60.98414860780746,57.21823525495541,-0.9777367414265683,-1.4265905969524582,-1.4941458858420589,0.38125951645777434,5.921944287206792,1.029998779296875,0.3494551109181714,1.3220018386840806,-0.038457349352064796,2.682461026720226,0.6417722446660079,2.0022314327021533,-1.989973504621112,94.28586220238581,40.84764374612283,0.6802295940180718,4,-0.9000015258789062,-1.3400020599365234,-1.247502326965332,0.8149967193603516,4.759998321533203,2,0.10232776998671422,-1.4347732342623554,40.63000106811523,-1.1875044703526214,40.59000015258789,1.2295209090283727,40.04999923706055,0.10232776998671422
7461,2014-05-01,41.33000183105469,41.459999084472656,40.86000061035156,41.29999923706055,1247500.0,0.002182350846869241,3.1379618789544996,0.03797792306875139,76.39479532905747,59.276102773479565,-0.8568500806121406,-1.4814977923310835,-1.6110048624181132,0.26467708568502246,6.6053517397949495,0.5999984741210938,0.5323919034306428,1.3415018081665053,-0.15838406992455134,2.841387686257562,0.5915588691209805,2.09144474721203,-1.872976505111147,91.55862492630703,30.139279139183024,0.7499429390455273,5,-0.6850013732910156,-1.3600025177001953,-1.3375024795532227,0.7249965667724609,4.529998779296875,3,0.10113709908761082,1.1684254485295298,41.2400016784668,-1.4347732342623554,40.63000106811523,-1.1875044703526214,40.59000015258789,0.10113709908761082
7462,2014-05-02,41.20000076293945,41.61999893188477,41.20000076293945,41.54999923706055,928700.0,-0.0031454406570471383,-1.4000000000000405,-11.665607120152576,74.15958692396032,60.95136803566791,-0.603790415055343,-1.3456690056857639,-1.5276578448366962,0.3629186253404839,6.873374283282583,0.4199981689453196,0.6077805251719042,1.1640007019042997,-0.42809163588974286,2.7560930396983423,0.36795453300727843,1.960046870801321,-1.5026185859724208,73.417804035375,6.814520605818728,0.7960461688970207,5,-0.43000221252441406,-1.1500015258789062,-1.3425016403198242,0.8549976348876953,4.369998931884766,4,0.11359223831339249,3.1379618789544996,41.33000183105469,1.1684254485295298,41.2400016784668,-1.4347732342623554,40.63000106811523,0.11359223831339249
7463,2014-05-05,41.20000076293945,41.400001525878906,40.61000061035156,40.86000061035156,913200.0,0.0,1.1351327666286917,-0.971433242506812,77.24284036490788,63.4714582652938,-0.566129330603772,-1.2722841136860268,-1.571405284729174,0.3313156628456113,7.251839683487499,0.7900009155273438,0.6830562258112565,1.076000595092772,-0.5709998750209451,2.723001065206489,0.252500360035917,1.899500830149627,-1.2334522402839383,68.42114320624313,-5.163221555159879,0.8235002350568581,5,-0.43000221252441406,-1.1200008392333984,-1.3975019454956055,0.8549976348876953,3.9699974060058594,0,0.10024274251543908,-1.4000000000000405,41.20000076293945,3.1379618789544996,41.33000183105469,1.1684254485295298,41.2400016784668,0.10024274251543908
7464,2014-05-06,41.25,41.31999969482422,40.86000061035156,41.09000015258789,1572600.0,0.0012135736925888985,2.0666683620919852,0.470587575312188,73.93477934561363,65.63321430824188,-0.5098409525701015,-1.241823646621782,-1.6793351365538953,0.2592636317669772,7.411030802165787,0.45999908447265625,0.7224027535878577,1.0344997406005874,-0.6507121984744373,2.719711679675612,0.1918937710630786,1.8771057101380961,-1.0519684200523898,72.18048994553254,-3.714287511314467,0.8426059695375119,5,-0.48000144958496094,-1.1700000762939453,-1.4475011825561523,0.09499931335449219,3.3699989318847727,1,0.10424240574692245,1.1351327666286917,41.20000076293945,-1.4000000000000405,41.20000076293945,3.1379618789544996,41.33000183105469,0.10424240574692245
7465,2014-05-07,41.540000915527344,41.72000122070313,40.97999954223633,41.36000061035156,1283400.0,0.0070303252249053205,1.740742310572299,1.125002980235081,75.29686153589657,68.06944557938165,-0.6958729983876708,-1.4668394104183804,-1.9299894657930707,-0.04637778289105654,8.188728707863548,0.740001678466804,0.7217643247241128,1.2355005264282255,-0.5343113035372511,3.005312356393702,0.3505946114454872,2.120406441410964,-1.1428939063085295,83.7837652072302,5.737327138850787,0.8849059149827395,5,-0.720001220703125,-1.4099998474121094,-1.6825017929077148,-0.19500160217285156,3.1299972534179688,2,0.10062590787313486,2.0666683620919852,41.25,1.1351327666286917,41.20000076293945,-1.4000000000000405,41.20000076293945,0.10062590787313486
7466,2014-05-08,43.41999816894531,44.43000030517578,41.52999877929688,41.7400016784668,3389700.0,0.0452575159360491,-1.7619032048871788,9.33329801212224,81.05641225898485,70.85436640639956,-2.3862990262273343,-3.2429628344782415,-3.7466936128518142,-1.9333179749500715,9.830440291337675,2.900001525878899,0.829119911991377,2.943997955322267,0.7010072699315302,5.186988640713004,1.8225026126268986,4.0654932980176355,-2.811228085889006,73.56015138956849,-3.0267237844216766,1.121495342695368,5,-1.18499755859375,-1.93499755859375,-3.774998664855957,-2.0749988555908203,1.1700019836425781,3,0.05941966697041323,1.740742310572299,41.540000915527344,2.0666683620919852,41.25,1.1351327666286917,41.20000076293945,0.05941966697041323
7467,2014-05-09,43.31999969482422,43.43999862670898,42.88000106811523,43.2599983215332,1468000.0,-0.002303051090237318,2.733326551632236,0.035715177758451955,77.2907921493293,72.72803346986773,-1.9821111909193263,-2.943397398573225,-3.588417119091133,-1.8471415900592234,10.834309782337462,0.55999755859375,0.9353949358375999,2.621499443054198,0.1756112990059009,5.067387587102495,1.3985553710300493,3.8444435150783463,-2.3400001525878906,70.94239007779187,-2.8052461195484426,1.2229440720241498,5,-0.9599990844726562,-1.8349990844726562,-4.007499694824219,-1.9750003814697266,1.0200004577636719,4,0.05863344721654773,-1.7619032048871788,43.41999816894531,1.740742310572299,41.540000915527344,2.0666683620919852,41.25,0.05863344721654773
7468,2014-05-12,43.86000061035156,44.13000106811523,43.349998474121094,43.36999893188477,1428000.0,0.012465395183090422,-1.9433916091465648,8.166507724585042,84.83684307252094,75.68856217645315,-2.245635099524435,-3.2598913329664754,-4.073302040656188,-2.3944520482062543,11.69244879413477,0.8100013732910085,1.0624220510481237,2.9135004043579116,0.2401756788891234,5.5868251298267,1.5768380416235175,4.250162767092306,-2.3300018310546804,84.03362062885877,10.584968369915742,1.3366623627343936,5,-1.5,-2.375,-4.440001487731934,-2.5150012969970703,0.7099990844726562,0,0.03898766668209008,2.733326551632236,43.31999969482422,-1.7619032048871788,43.41999816894531,1.740742310572299,41.540000915527344,0.03898766668209008
7469,2014-05-13,44.599998474121094,44.68999862670898,43.68999862670898,43.79999923706055,1739900.0,0.016871816084628177,1.0408172798082047,1.6326459116706218,86.3084774202335,78.50237648894493,-2.6409956252766733,-3.7270900811390675,-4.745869728494654,-3.135933920529844,13.159245626991195,1.0,1.2540050688783069,3.3589982986450195,0.4369166017717916,6.2810799955182475,1.8979574502084091,4.82003914708163,-2.5479994201660077,97.57411927769583,24.213694659877504,1.4610408484366133,5,-1.9499988555908203,-2.9849987030029297,-5.124999046325684,-3.2649993896484375,0.04000091552734375,1,0.01278026265303489,-1.9433916091465648,43.86000061035156,2.733326551632236,43.31999969482422,-1.7619032048871788,43.41999816894531,0.01278026265303489
7470,2014-05-14,44.65999984741211,44.72000122070313,44.27999877929688,44.5,1554800.0,0.0013453223171258077,2.1428454653204763,0.2,85.96801481972341,79.56606754346336,-2.4192641917360334,-3.5501109896020964,-4.73861008513768,-3.203472286207358,14.5982915357101,0.44000244140625,1.3948003704098682,3.1529996871948214,9.610687598637924e-05,6.305903267513656,1.5765478970354039,4.729451477354239,-2.0804008789062465,98.11908064670408,25.151525339022015,1.5764517901594177,5,-1.9949989318847656,-3.029998779296875,-5.185000419616699,-3.405000686645508,-0.1699981689453125,2,-0.0008956765710704806,1.0408172798082047,44.599998474121094,-1.9433916091465648,43.86000061035156,2.733326551632236,43.31999969482422,-0.0008956765710704806
7471,2014-05-15,45.93000030517578,45.9900016784668,44.310001373291016,44.540000915527344,3193700.0,0.028437090508348195,1.2251628191330797,8.687504470352621,96.37224705519218,82.03414089137802,-3.3169472002028115,-4.539338644257448,-5.928106651335575,-4.471465871611258,17.011294098255618,1.6800003051757812,1.606075663300345,4.0970001220703125,0.535249979848615,7.65875026429201,2.3161250509594637,5.877875193181161,-2.922320886230466,98.07069577120653,17.885392307225217,1.7808750711108488,5,-2.6299991607666016,-3.664999008178711,-6.455000877380371,-5.065000534057617,-1.5900001525878906,3,-0.02743309662221971,2.1428454653204763,44.65999984741211,1.0408172798082047,44.599998474121094,-1.9433916091465648,43.86000061035156,-0.02743309662221971
7472,2014-05-16,46.2599983215332,46.79999923706055,45.9000015258789,46.0,4500800.0,0.007184803269427276,-2.913073765393616,0.18704923431582415,96.24796663476342,84.14582158802864,-3.18906692104958,-4.613638127970319,-6.170494483035213,-4.8069383392604905,19.366324326677034,0.8999977111816477,1.7823535585221535,4.114498138427734,0.15202533023212794,8.07697094662334,2.1332617343299276,6.095734542525541,-2.6558544506835915,84.34780301128818,3.195153395012383,1.9812364040978037,5,-2.4299983978271484,-3.589998245239258,-6.749999046325684,-5.664999008178711,-2.299999237060547,4,-0.03610026436529201,1.2251628191330797,45.93000030517578,2.1428454653204763,44.65999984741211,1.0408172798082047,44.599998474121094,-0.03610026436529201
7473,2014-05-19,46.18000030517578,46.709999084472656,46.02999877929688,46.13999938964844,2543100.0,-0.001729312997406307,-4.230728601191581,0.1538506683099315,94.97572378846155,86.48370430390062,-2.6019947847024767,-4.313759974781021,-6.011036112293922,-4.733414592348481,21.327685310220147,0.6800003051757741,1.8990095448222633,3.754500198364255,-0.5212345944731283,8.030234991201638,1.6166328019455634,5.892367594782947,-1.9366853610839811,80.06434693867543,-2.9122978504678514,2.1378673964186903,5,-2.2900009155273438,-3.510000228881836,-6.6100006103515625,-5.585000991821289,-2.1599998474121094,0,-0.03984409139082801,-2.913073765393616,46.2599983215332,1.2251628191330797,45.93000030517578,2.1428454653204763,44.65999984741211,-0.03984409139082801
7474,2014-05-20,45.59000015258789,46.13999938964844,45.47000122070313,46.02000045776367,2673500.0,-0.01277609676675906,-1.0000000000000213,-10.749761586877742,85.3658763515827,87.60248372786576,-1.4881152287873363,-3.480036162628366,-5.342924642170168,-4.151628863267746,23.046696981191044,0.7099990844726491,2.0454386648462943,2.8965000152587876,-1.4707566347206793,7.263756665238255,0.7128716902690542,5.080128340248521,-0.8353483499023397,51.98417203676022,-28.34075985806188,2.183628324989735,5,-1.4250011444091797,-2.9200000762939453,-6.092500686645508,-4.995000839233398,-1.5,1,-0.022373337450093733,-4.230728601191581,46.18000030517578,-2.913073765393616,46.2599983215332,1.2251628191330797,45.93000030517578,-0.022373337450093733
7475,2014-05-21,45.45000076293945,46.0,45.18999862670898,45.79999923706055,1648200.0,-0.0030708354722497333,1.1600036621093939,0.8139493621475843,83.22583463515149,87.84353065855093,-0.8215500206598279,-3.102141006753172,-5.124185480788498,-4.023296122556559,25.051656003640925,0.8100013732910227,2.2033077413337168,2.504500579833987,-1.8895207706583435,6.898521930326318,0.30748990458781833,4.701511255080156,-0.28627947337890447,45.783147296465046,-31.752611981173033,2.197010675246166,5,-0.6100006103515625,-2.780000686645508,-5.95250129699707,-4.855001449584961,-1.3400001525878906,2,-0.01782181209447864,-1.0000000000000213,45.59000015258789,-4.230728601191581,46.18000030517578,-2.913073765393616,46.2599983215332,-0.01782181209447864
7476,2014-05-22,45.66999816894531,45.77999877929688,45.36999893188477,45.47000122070313,1272900.0,0.004840426893573335,-1.0499914169639668,-0.5714223433242304,85.5326302715232,88.75929044990582,-0.7697703079548859,-3.081615376264878,-5.279961212749768,-4.262261914772083,26.917749780902454,0.4099998474121094,2.4286153102328853,2.4714981079101577,-1.9389778060600946,6.88197402188041,0.26626015092502797,4.676736064895287,1.1300010681152344,29.813624861391798,-46.250158334075266,2.2052379569851266,5,-0.5949993133544922,-2.6499977111816406,-6.179998397827148,-5.07499885559082,-1.5099983215332031,3,-0.025837454297970353,1.1600036621093939,45.45000076293945,-1.0000000000000213,45.59000015258789,-4.230728601191581,46.18000030517578,-0.025837454297970353
7477,2014-05-23,45.88999938964844,45.93999862670898,45.5,45.70000076293945,1054200.0,0.004817193552083765,2.0345036239987317,0.950007629510982,86.02154633164474,88.89092414536401,-0.6558488228718602,-2.995232647367459,-5.4163860268349,-4.499985151435354,29.53595732613096,0.43999862670897727,2.6567191667300634,2.3994993209838853,-1.905314278498679,6.7043129204664496,0.24709252124259962,4.551906120725171,0.8813998413085926,46.05266790309693,-29.69819449768677,2.152406799741283,5,-0.6450004577636719,-2.809999465942383,-6.399999618530273,-5.295000076293945,-1.3600006103515554,4,-0.03377640570224516,-1.0499914169639668,45.66999816894531,1.1600036621093939,45.45000076293945,-1.0000000000000213,45.59000015258789,-0.03377640570224516
7478,2014-05-27,45.65999984741211,46.0,45.36999893188477,46.0,1474700.0,-0.00501197527337971,2.7058869728146426,-1.7894874214467846,82.95968446880127,88.51883603964933,-0.16055178330558562,-2.4937838868094886,-5.077969216017188,-4.2908216691915015,32.03047438887256,0.6300010681152273,2.682406803095283,1.9159997940063462,-2.2649804557343387,6.096980043747031,-0.17449033086399623,4.006489918876689,1.0833713775634735,49.47377297349428,-25.624581780747306,2.0904901248703425,5,-0.12000083923339844,-2.344999313354492,-6.244999885559082,-5.065000534057617,-1.1199989318847656,1,-0.03723172949234699,2.0345036239987317,45.88999938964844,-1.0499914169639668,45.66999816894531,1.1600036621093939,45.45000076293945,-0.03723172949234699
7479,2014-05-28,45.95000076293945,46.0,45.33000183105469,45.63000106811523,1778800.0,0.006351312231635431,2.1904813805631242,-0.9411751506243968,82.95968446880127,88.1845771117691,-0.26699355003368197,-2.492584399329097,-5.251046279952497,-4.588048829102561,34.285719123559346,0.6699981689453125,2.779909203502548,1.9400007247924833,-2.080660647717096,5.9606620973020625,-0.0703299614623063,3.950331411047273,0.7659030161743132,93.82726514926749,19.008500501949754,2.010330686254789,5,-0.3950004577636719,-2.5900020599365234,-6.400001525878906,-5.355001449584961,-1.1100006103515625,2,-0.04200218222264762,2.7058869728146426,45.65999984741211,2.0345036239987317,45.88999938964844,-1.0499914169639668,45.66999816894531,-0.04200218222264762
7480,2014-05-29,45.459999084472656,45.75,45.099998474121094,45.61999893188477,1470300.0,-0.010663801312969845,2.0952307426817196,-0.5000000000000111,69.24530827818812,85.17047280321309,0.38936816540394403,-1.7604818390657897,-4.6445024778592625,-4.104363950641982,36.117882606203686,0.8500022888183594,2.78499373760517,1.2389991760253878,-2.6087984800572386,5.086796832108014,-0.6848996520159218,3.1628980040666974,1.2004686167187444,40.0,-33.53306686818637,1.923898828041313,5,0.48999977111816406,-2.1000003814697266,-5.8899993896484375,-4.864999771118164,-0.6800003051757741,3,-0.03013636074517001,2.1904813805631242,45.95000076293945,2.7058869728146426,45.65999984741211,2.0345036239987317,45.88999938964844,-0.03013636074517001
7481,2014-05-30,45.5099983215332,45.68999862670898,45.209999084472656,45.38000106811523,1272900.0,0.0010998512553341833,-1.042545938575387,-0.8124836087070632,70.85714493317009,82.34927039192493,0.30567085814271877,-1.5613194573796676,-4.57304155310279,-4.153587495162249,37.87450110040288,0.479999542236321,2.708638235525676,1.0799985885620131,-2.5548148303131697,4.714812007437196,-0.7374081208755783,2.8974052979996046,1.0568412260339812,45.555461365659305,-27.13604558859138,1.817406709437593,5,0.3950004577636719,-2.1499996185302734,-5.939998626708984,-4.914999008178711,-0.6399993896484304,4,-0.030762420628770437,2.0952307426817196,45.459999084472656,2.1904813805631242,45.95000076293945,2.7058869728146426,45.65999984741211,-0.030762420628770437
7482,2014-06-02,45.88000106811523,45.9000015258789,45.47999954223633,45.58000183105469,1003100.0,0.008130141951839143,1.4705987950050543,2.307735195727268,69.88190203282889,79.56106797463241,-0.13846405083506852,-1.6471831903319298,-4.816069851585297,-4.528000000092966,39.58199542727144,0.420001983642571,2.6499799562560113,1.216001319885244,-2.1347524424591384,4.566755082229626,-0.45937556128694723,2.891378201057435,0.5988280150451928,86.66680795151025,14.773430805972367,1.6753768811721923,6,-0.26000213623046164,-2.5200023651122976,-6.2250003814697195,-5.285001754760735,-1.0,0,-0.03748912773889301,-1.042545938575387,45.5099983215332,2.0952307426817196,45.459999084472656,2.1904813805631242,45.95000076293945,-0.03748912773889301
7483,2014-06-03,45.33000183105469,45.83000183105469,45.31000137329102,45.7599983215332,917400.0,-0.011987777337755245,-1.212780118012812,-1.4333252800631038,57.464247935070595,76.4608870394644,0.3109866933885357,-0.8136252399471928,-4.14834977808934,-3.981023082013074,42.25852717253349,0.5699996948242045,2.365792857569531,0.45950202941894247,-2.4756673120048163,3.394671370842701,-1.008082641292937,1.9270867001308218,1.0660974155633696,25.55588522019243,-41.30908651932044,1.4675846707118776,6,0.21999740600585938,-1.9100017547607422,-5.6725006103515625,-4.735002517700195,-0.9800033569335938,1,-0.01764842310705006,1.4705987950050543,45.88000106811523,-1.042545938575387,45.5099983215332,2.0952307426817196,45.459999084472656,-0.01764842310705006
7484,2014-06-04,45.54999923706055,45.59000015258789,45.27000045776367,45.27000045776367,1076600.0,0.004853240615912524,-1.2857220708446866,-0.651165266454343,58.811883132677586,73.74822576141173,0.0946744801568542,-0.7325166084159633,-4.250478424326943,-4.203113505369046,45.054074209671796,0.31999969482421875,2.0603730791159833,0.46449947357177734,-1.935127319587366,2.8641262667309206,-0.7353139230077943,1.664312870151349,0.7683339632076951,56.249880791165694,-6.386470215052782,1.1998133965795728,6,0.0,-2.0049991607666016,-5.879998207092285,-4.954999923706055,-1.3699989318847656,2,-0.022173399307358177,-1.212780118012812,45.33000183105469,1.4705987950050543,45.88000106811523,-1.042545938575387,45.5099983215332,-0.022173399307358177
7485,2014-06-05,45.72000122070313,46.16999816894531,45.1500015258789,46.16999816894531,1698500.0,0.00373220607003355,3.533349157370077,-1.6071389645776313,47.34178168712127,69.50479814092263,-0.03687838506898089,-0.6042892357691656,-4.302396975984244,-4.38382152762513,47.62301339062257,1.0199966430664134,1.7565620471535652,0.42550144195557493,-1.3101859805690452,2.161188864480195,-0.44234226930673515,1.293345153217885,0.5252318959962778,55.882506937537,-2.177798753181193,0.8678437112623084,6,-0.08500289916992898,-2.175001144409187,-5.790000915527351,-5.12500190734864,-1.3199996948242259,3,-0.019247616898941722,-1.2857220708446866,45.54999923706055,-1.212780118012812,45.33000183105469,1.4705987950050543,45.88000106811523,-0.019247616898941722
7486,2014-06-06,46.0,46.11999893188477,45.77999877929688,45.93000030517578,2429000.0,0.006124207607633991,1.193566646977651,-0.15555593231833686,46.66668622922822,65.13203590732081,-0.29630306183384647,-0.7178972743858054,-4.440893256441342,-4.682746826578139,47.93678474780671,0.3999977111816406,1.566991229005339,0.5765001296997099,-0.9425754369039083,2.095575696303328,-0.18303765360209923,1.336037913001519,0.17651903814471126,83.33345799705306,27.416975835778217,0.7595377833018109,6,-0.3650016784667969,-2.2950000762939453,-5.880000114440918,-5.405000686645508,-1.5999984741210938,4,-0.02652176566745912,3.533349157370077,45.72000122070313,-1.2857220708446866,45.54999923706055,-1.212780118012812,45.33000183105469,-0.02652176566745912
7487,2014-06-09,45.86000061035156,46.06000137329102,45.77999877929688,46.06000137329102,1526500.0,-0.003043464992357303,1.8000152587306562,-2.8571662125341613,45.95959887870993,61.02091528619955,-0.17992783769044962,-0.39827011533164125,-4.156811151740349,-4.555814313149142,48.26751269902282,0.2800025939941406,1.3931446529275178,0.30950069427490234,-0.8516507230502128,1.4706521116000175,-0.27107501438765524,0.8900764029374599,0.30999755859375,69.60798246729468,16.05428104229675,0.5805757086625567,6,-0.22500228881835938,-2.155000686645508,-5.5525007247924805,-5.26500129699707,-0.7999992370605398,0,-0.021587476347379897,1.193566646977651,46.0,3.533349157370077,45.72000122070313,-1.2857220708446866,45.54999923706055,-0.021587476347379897
7488,2014-06-10,45.56999969482422,45.88999938964844,45.540000915527344,45.599998474121094,1195400.0,-0.006323613424939256,-6.778060359443879,0.1499933243052456,49.72676969129091,57.32836919980951,0.10724158461214017,0.02783531365550118,-3.7415022888619447,-4.283094308288213,48.03338187431599,0.34999847412109375,1.1671635699740577,-0.06600017547607706,-0.9121284986493734,0.7801281476972193,-0.4890643370627217,0.35706398611056755,0.549999237060554,41.17642658927584,-12.056316019164058,0.4230641615866481,6,0.06499862670898438,-1.864999771118164,-5.160000801086426,-4.975000381469727,-1.3899993896484375,1,-0.015141510452706064,1.8000152587306562,45.86000061035156,1.193566646977651,46.0,3.533349157370077,45.72000122070313,-0.015141510452706064
7489,2014-06-11,45.16999816894531,45.59000015258789,45.09000015258789,45.54999923706055,1565500.0,-0.008777738173308292,1.1738993423835073,12.667217700915565,46.42854014918182,54.79317274103103,0.43020474253943064,0.4982761791532795,-3.231797280697066,-3.9038331725040507,47.18826162006183,0.5,0.890019669477276,-0.4945016860961928,-1.2240720169993082,0.23506864480692258,-0.8592868515477505,-0.12971652064463512,0.8900032043457102,7.407237341716264,-44.835898199356514,0.3647851654515578,6,0.46000099182128906,-1.3399982452392578,-4.744998931884766,-4.57499885559082,-0.45999908447265625,2,-0.018153635777385824,-6.778060359443879,45.56999969482422,1.8000152587306562,45.86000061035156,1.193566646977651,46.0,-0.018153635777385824
7490,2014-06-12,44.61999893188477,45.18000030517578,44.5099983215332,45.08000183105469,1237800.0,-0.012176206760146968,1.0303095107360634,1.2105305425889488,37.647078886971094,51.10316540256448,0.9482365255196044,1.101604847649135,-2.57944749529954,-3.3743106679101444,45.942188285880384,0.6700019836425781,0.6206273751436697,-1.0425008773803626,-1.7837910799784424,-0.3012106747822827,-1.4131459786794025,-0.6718557760813226,1.3624023437499986,6.832333456541312,-46.254909873902555,0.37064510129904005,6,0.7199993133544851,-0.7299995422363352,-4.194999694824226,-4.0249996185302805,0.0,3,-0.009861018315591608,1.1738993423835073,45.16999816894531,-6.778060359443879,45.56999969482422,1.8000152587306562,45.86000061035156,-0.009861018315591608
7491,2014-06-13,44.66999816894531,45.0,44.34000015258789,44.77999877929688,1643900.0,0.00112055666197719,1.399986128450548,0.23913025450506528,35.04901135806891,47.23284421648003,0.8566371851679548,1.0038366502276048,-2.530530102669047,-3.448376215042252,43.94105172924178,0.6599998474121094,0.3155101632063193,-0.9295015335083008,-1.7810389360656558,-0.07796413095094579,-1.3552702347869783,-0.5037328322296233,1.165162811279302,19.185917567111932,-33.35396563315362,0.4257687012786764,6,0.5850009918212891,-0.5049991607666016,-4.194997787475586,-4.07499885559082,0.4900016784667969,4,-0.0060442501485059585,1.0303095107360634,44.61999893188477,1.1738993423835073,45.16999816894531,-6.778060359443879,45.56999969482422,-0.0060442501485059585
7492,2014-06-16,44.59000015258789,44.959999084472656,44.5,44.68999862670898,948500.0,-0.0017908667928496769,-2.285722070844687,0.909071993341533,36.3867733875867,44.89090260009292,0.8207116910910486,1.0037715978150317,-2.361144166928021,-3.3955491159242754,41.52087573295699,0.45999908447265625,0.1796041904686092,-0.925999641418457,-1.8306876625431272,-0.02131162029378686,-1.3783436519807921,-0.47365563085612195,1.0657415283203164,16.129040197084585,-35.27856959386275,0.45234401056233403,6,0.6649990081787109,0.25,-2.729999542236328,-3.1650009155273438,0.7400016784667969,0,-0.004261014264606566,1.399986128450548,44.66999816894531,1.0303095107360634,44.61999893188477,1.1738993423835073,45.16999816894531,-0.004261014264606566
7493,2014-06-17,44.34000015258789,44.72999954223633,44.15999984741211,44.47999954223633,1198800.0,-0.00560663824051344,-1.279998779296875,1.400015259021996,29.30590150430487,41.612460196940404,1.0231017648365892,1.1687794231093278,-1.9967055237651152,-3.165507990273845,38.78237268267381,0.5699996948242188,0.01617452439543854,-1.0839996337890625,-2.074532230946261,-0.09346703663186418,-1.5792659323676617,-0.5887333352104633,1.1578525449218802,12.587431242097177,-32.072411612234,0.49526629857860044,6,0.8249988555908203,0.7349987030029297,-2.417499542236328,-2.9150009155273438,1.3499984741210866,1,0.01623818714987335,-2.285722070844687,44.59000015258789,1.399986128450548,44.66999816894531,1.0303095107360634,44.61999893188477,0.01623818714987335
7494,2014-06-18,44.56999969482422,44.68999862670898,44.16999816894531,44.38000106811523,1170100.0,0.005187179554461574,1.4186265203467436,-1.3571389645777074,37.74104596345865,40.54571178320012,0.7146201701704697,0.9048374090167783,-2.1065895579665437,-3.3889438282713655,36.7550301309841,0.5200004577636648,-0.1702041876546332,-0.8030000686645522,-1.8603279231857073,0.2543277858566029,-1.3316639959251333,-0.2743361414039711,0.7405536036718772,40.196045432276065,-4.844492228762277,0.528663927260578,6,0.5699996948242188,0.6749992370605469,-2.6474990844726562,-3.145000457763672,0.8499984741210938,2,-0.00875026682339708,-1.279998779296875,44.34000015258789,-2.285722070844687,44.59000015258789,1.399986128450548,44.66999816894531,-0.00875026682339708
7495,2014-06-19,44.63999938964844,44.88999938964844,44.22999954223633,44.41999816894531,1517000.0,0.001570556322717298,-1.200005086275956,1.1579095307888017,38.08219893919986,39.59187986208586,0.5311695273926986,0.8127111453112121,-2.06414471870594,-3.443762918976361,35.12793080952261,0.6599998474121094,-0.24272582342939586,-0.6925003051757841,-1.7983489380690756,0.4133483277175074,-1.2454246216224263,-0.1395759887291419,0.509476425695901,57.14279226706509,11.664766703273045,0.5529243164466443,6,0.470001220703125,0.8400001525878906,-2.5074996948242188,-3.085000991821289,0.220001220703125,3,0.0015680935434880805,1.4186265203467436,44.56999969482422,-1.279998779296875,44.34000015258789,-2.285722070844687,44.59000015258789,0.0015680935434880805
7496,2014-06-20,44.4900016784668,44.95000076293945,44.290000915527344,44.59000015258789,3558800.0,-0.003360163826893414,-1.6399993896484375,-0.4545359966708281,29.73757495951739,37.78943275995336,0.49667989814374636,0.9167774710257532,-1.808541927314323,-3.2797817115277326,33.44308172296001,0.6599998474121094,-0.3517863831948276,-0.7834981918334947,-1.9383560136860467,0.37135963001905736,-1.3609271027597671,-0.2060692809072222,0.5209475013670328,41.250268221157285,0.9417668928798264,0.5774289109262744,6,0.5349979400634766,0.9899978637695312,-2.342500686645508,-2.920001983642578,-0.8200035095214844,4,0.0029219430998783658,-1.200005086275956,44.63999938964844,1.4186265203467436,44.56999969482422,-1.279998779296875,44.34000015258789,0.0029219430998783658
7497,2014-06-23,44.34000015258789,44.63000106811523,44.0099983215332,44.63000106811523,867800.0,-0.003371578337150405,3.2758675120361502,2.9000534065765673,33.663311490063435,36.00460407092808,0.45638906274549385,0.9957559257808768,-1.5163944439018309,-3.10822405307637,31.409371479445635,0.6200027465820241,-0.4176289933106361,-0.8559997558593722,-2.044212387917284,0.3322128761985397,-1.450106071888328,-0.26189343983041624,0.6100006103515625,35.106486591779756,-6.776144650458711,0.594106316028956,6,0.45999908447265625,1.0649986267089844,-1.5574989318847656,-2.135000228881836,-0.3100013732910085,0,0.018493452683859823,-1.6399993896484375,44.4900016784668,-1.200005086275956,44.63999938964844,1.4186265203467436,44.56999969482422,0.018493452683859823
7498,2014-06-24,43.959999084472656,44.68000030517578,43.93999862670898,44.310001373291016,1054900.0,-0.008570163888307003,-2.794849222883981,1.2069006340270219,25.078356785560004,33.6323614749701,0.6526249813177287,1.308979106119331,-0.9966995434050219,-2.712170490156467,29.432588370819367,0.740001678466804,-0.5216501100855098,-1.1510007858276339,-2.4385268463893013,0.13652527473403353,-1.7947638161084711,-0.5072377555467966,0.9900016784667969,1.9802391545749174,-36.5117782734865,0.6437630302808344,6,0.6000003814697266,1.364999771118164,-0.7099990844726562,-1.3500003814697266,-0.779998779296875,1,0.031164758305600948,3.2758675120361502,44.34000015258789,-1.6399993896484375,44.4900016784668,-1.200005086275956,44.63999938964844,0.031164758305600948
7499,2014-06-25,44.02000045776367,44.36000061035156,43.88999938964844,44.02000045776367,931300.0,0.0013649084290405789,-2.6153643005956746,-0.0,22.402567243371337,31.93852684790346,0.4607994178938668,1.1562551321109353,-0.9073043951907351,-2.7498593122008756,27.38456147805729,0.470001220703125,-0.6235163793210816,-0.9944993972778349,-2.3063320330549715,0.31733323849930173,-1.6504157151664032,-0.3385830793892666,0.7481999206542937,12.264235819960916,-23.03542968067036,0.6559163178885697,6,0.4249992370605469,1.0099983215332031,-0.7400007247924805,-1.4100017547607422,-0.5400009155273438,2,0.0379372592362337,-2.794849222883981,43.959999084472656,3.2758675120361502,44.34000015258789,-1.6399993896484375,44.4900016784668,0.0379372592362337
7500,2014-06-26,44.09000015258789,44.11999893188477,43.68000030517578,44.0099983215332,750300.0,0.0015901793297659061,5.28572207084415,100.0,16.724728950372864,29.902495469270566,0.3438753496709239,1.0312276163844132,-0.8443238580259731,-2.787811619641843,25.663993169309357,0.4399986267089915,-0.7332967701636193,-0.8559997558593722,-2.2122083555668155,0.5002088438480712,-1.5341040557130938,-0.1778954560056505,0.5900001525878906,32.28344091576731,2.9333329483328576,0.67810429985372,6,0.22999954223632812,0.8349990844726562,-0.6725006103515625,-1.480001449584961,-0.2700004577636719,3,0.03016552532897543,-2.6153643005956746,44.02000045776367,-2.794849222883981,43.959999084472656,3.2758675120361502,44.34000015258789,0.03016552532897543
7501,2014-06-27,44.11000061035156,44.13999938964844,43.77999877929688,44.02000045776367,1250900.0,0.00045362798127590587,3.800081381450021,1.1249761586877742,18.181818181818016,27.879722668629604,0.263830071165728,0.9496543686717871,-0.7306265570602051,-2.7793148241104078,23.837540680962103,0.3600006103515554,-0.8069352837365145,-0.7659994125366225,-2.1439830137688958,0.6119841886956507,-1.4549912131527591,-0.07700761192048589,0.3699996948242159,43.000030517578125,17.968048962628423,0.6889918006161356,6,0.2049999237060547,0.8149986267089844,-0.35500049591064453,-1.5000019073486328,-2.7099990844726562,4,0.01700294694224036,5.28572207084415,44.09000015258789,-2.6153643005956746,44.02000045776367,-2.794849222883981,43.959999084472656,0.01700294694224036
7502,2014-06-30,44.15999984741211,44.27000045776367,43.77999877929688,44.13000106811523,883400.0,0.0011335124998572699,2.920013427734318,0.3333192048489748,21.912334854653693,27.058215263112803,0.16362803224136968,0.8054877702786598,-0.6629331851970051,-2.7980013639320873,21.68508802661793,0.49000167846678977,-0.7955920059525994,-0.630000114440918,-1.9579349786894724,0.6979347498076365,-1.2939675465651916,0.0339673176833557,0.16000045776367244,47.99995422363281,23.97699345199081,0.6639674321242758,6,0.1550006866455078,0.7649993896484375,-0.11250019073486328,-1.5500011444091797,-3.970001220703132,0,-0.01109605253985324,3.800081381450021,44.11000061035156,5.28572207084415,44.09000015258789,-2.6153643005956746,44.02000045776367,-0.01109605253985324
7503,2014-07-01,44.52999877929688,44.88999938964844,44.0,44.15999984741211,936800.0,0.00837859902996474,-1.5797135101366107,12.333799593079716,37.096764269761195,26.98662840825753,-0.19733744619693283,0.39261097035709014,-0.926889249767143,-3.1297473370913664,20.086551786336866,0.8899993896484375,-0.7696748529050552,-0.22000102996825177,-1.5274856072797647,1.0874835473432611,-0.8737433186240082,0.4337412586875047,-0.8499984741211009,70.24786093053521,42.30044219965604,0.6537422886557552,7,-0.21499824523926492,0.39500045776366477,-0.36749935150147195,-1.9200000762939524,-4.209999084472663,1,-0.011228385665989826,2.920013427734318,44.15999984741211,3.800081381450021,44.11000061035156,5.28572207084415,44.09000015258789,-0.011228385665989826
7504,2014-07-02,44.540000915527344,44.7599983215332,44.27999877929688,44.349998474121094,704300.0,0.00022461568615872451,-1.9090719933417384,0.5135215943418499,47.93819399519013,28.081738970034227,-0.23696144057648638,0.3194405148079582,-0.8172625726081577,-3.1096722759983777,18.475056978082478,0.479999542236321,-0.747289633061861,-0.15949897766112997,-1.413821712927863,1.094823757605603,-0.7866603452944929,0.467662389972233,-0.8358006286621062,71.07448438495054,38.78494757499664,0.6271613676333656,7,-0.22500038146972656,0.3849983215332031,-0.11250114440917969,-1.930002212524414,-3.8700027465820312,2,-0.030534364220846766,-1.5797135101366107,44.52999877929688,2.920013427734318,44.15999984741211,3.800081381450021,44.11000061035156,-0.030534364220846766
7505,2014-07-03,44.84000015258789,44.93000030517578,44.45000076293945,44.5099983215332,566100.0,0.006735501367175933,-1.1333457665050355,1.7368294249919691,53.88132626133305,30.7643780035693,-0.565025547000289,-0.05256135003767781,-0.9974833275862167,-3.3816959170269882,16.402779783860794,0.4799995422363281,-0.6634259854000248,0.1845003128051772,-0.9774303409296508,1.3464309665400052,-0.3964650140622368,0.7654656396725912,-1.1120838836669904,92.17391015902287,55.821562380229324,0.5809653268674136,7,-0.5349998474121094,0.08499908447265625,-0.38250064849853516,-2.230001449584961,-3.9000015258789134,3,-0.03033007595280013,-1.9090719933417384,44.540000915527344,-1.5797135101366107,44.52999877929688,2.920013427734318,44.15999984741211,-0.03033007595280013
7506,2014-07-07,44.77999877929688,44.849998474121094,44.27000045776367,44.77999877929688,913200.0,-0.0013381216121058914,7.2857220708455275,0.0,54.377844539802204,33.06599278687361,-0.5135693843454305,-0.0934362682835399,-0.8223787294000218,-3.3046415049903572,14.085882242452966,0.5799980163574219,-0.6402884947651515,0.18549900054932067,-0.792823157735846,1.1638211588344873,-0.30366207859326266,0.674660079691904,-1.0039991489257858,86.95640636091686,46.06121770647882,0.48916107914258233,7,-0.47499847412110086,0.14500045776366477,-0.1250000000000071,-2.1700000762939524,-3.899997711181655,0,-0.021438122167088958,-1.1333457665050355,44.84000015258789,-1.9090719933417384,44.540000915527344,-1.5797135101366107,44.52999877929688,-0.021438122167088958
7507,2014-07-08,44.86999893188477,45.20000076293945,44.63999938964844,44.7400016784668,1404500.0,0.0020098292773849114,-2.393928885189809,100.0,63.18403522423207,37.299957057837176,-0.5816496739162389,-0.275534508492683,-0.7758033882162536,-3.3770518521152013,11.835436538154397,0.5600013732910156,-0.6212921182440496,0.32499923706055256,-0.4659621936354412,1.1159606677565463,-0.07048147828744078,0.7204799524085459,-1.0478392745214862,72.49986489622499,26.86629544974697,0.3954807153479961,7,-0.42999839782715554,0.055000305175774145,-0.2375001907348704,-2.260000228881843,-4.119998931884773,1,-0.07733446598190297,7.2857220708455275,44.77999877929688,-1.1333457665050355,44.84000015258789,-1.9090719933417384,44.540000915527344,-0.07733446598190297
7508,2014-07-09,44.88000106811523,45.1500015258789,44.52999877929688,45.099998474121094,796400.0,0.0002229136721316749,2.874974668303873,-1.6923234931627065,58.65923335443122,41.3284755146216,-0.5000064998654778,-0.3582476122223355,-0.6637064210641839,-3.37178218712841,9.869396924728964,0.620002746582017,-0.5573062428232305,0.3695013046264606,-0.2809221918894238,1.019924801142345,0.04428955636851839,0.6947130528844028,-0.9751709444173713,65.59144195509246,18.474035894610054,0.3252117482579433,7,-0.4400005340576101,0.044998168945319605,-0.3900022506713796,-2.2700023651122976,-3.7400016784667898,2,-0.1045009431770767,-2.393928885189809,44.86999893188477,7.2857220708455275,44.77999877929688,-1.1333457665050355,44.84000015258789,-0.1045009431770767
7509,2014-07-10,44.349998474121094,44.68000030517578,44.060001373291016,44.38000106811523,773100.0,-0.011809326679599219,-1.032794061548275,0.1363770352516496,43.55555706259126,44.309678638201426,0.0913337506713674,0.11296458776891427,-0.016535527482162138,-2.8308717346245587,8.325181510337798,0.8199996948242116,-0.5174039021975076,-0.11950130462646769,-0.6938097647505543,0.45480715549761896,-0.406655534688511,0.16765292543557564,-0.36745811206873924,25.4383557976737,-19.567752846103986,0.28715423006204177,7,0.1400012969970703,0.5750007629394531,0.13500118255615234,-1.7349987030029297,-3.75,3,-0.09086807030328181,2.874974668303873,44.88000106811523,-2.393928885189809,44.86999893188477,7.2857220708455275,44.77999877929688,-0.09086807030328181
7510,2014-07-11,44.18000030517578,44.41999816894531,44.040000915527344,44.38999938964844,914100.0,-0.003833104279462596,1.8148294667834637,6.999364272093202,43.171800245013515,47.08634331188982,0.3078105822682389,0.26172794473668404,0.25140615244772846,-2.651003144181658,7.65732254285245,0.37999725341796875,-0.411903611837495,-0.26749954223632955,-0.8511673452915787,0.3161682608189196,-0.5593334437639541,0.024334359291295016,1.0200004577636719,12.068914488287891,-32.03205577618107,0.2918339015276256,7,0.3099994659423828,0.7449989318847656,0.36749935150146484,-1.5400009155273438,-2.8499984741210938,4,-0.07944776170178669,-1.032794061548275,44.349998474121094,2.874974668303873,44.88000106811523,-2.393928885189809,44.86999893188477,-0.07944776170178669
7511,2014-07-14,44.400001525878906,44.59000015258789,44.209999084472656,44.4900016784668,907000.0,0.0049796563871311594,1.6207232212151905,0.42857402361489555,51.282076362160296,50.34964792383499,0.14893406421237643,0.0215679259536401,0.13102284134145492,-2.8482581348914238,7.323234401880918,0.4099998474121094,-0.29175005797350195,-0.03399848937988281,-0.6084142884654611,0.5404173097056955,-0.3212063889226755,0.2532094101629099,0.7767992401123038,31.0345394574579,-13.617412786034304,0.2872078995427895,7,0.1999988555908203,0.4999980926513672,0.18999767303466797,-1.7600021362304688,-2.8600006103515625,0,-0.07792799054642463,1.8148294667834637,44.18000030517578,-1.032794061548275,44.349998474121094,2.874974668303873,44.88000106811523,-0.07792799054642463
7512,2014-07-15,44.400001525878906,44.540000915527344,44.02999877929688,44.400001525878906,1356700.0,0.0,2.6428882833786957,-0.0,61.22451362776483,53.03050896361317,0.2084826897107135,0.006960753969998734,0.2368856206115737,-2.8340629002940005,6.846302837226749,0.5100021362304616,-0.15616780990417567,-0.024498558044435015,-0.5943173758160682,0.5453202597271982,-0.30940796693025163,0.2604108508413816,0.7540632431030261,33.035878502189824,-16.310937650671633,0.2849094088858168,7,0.2149982452392578,0.4699993133544922,0.26999759674072266,-1.7600021362304688,-3.170001983642578,1,-0.0792792868647092,1.6207232212151905,44.400001525878906,1.8148294667834637,44.18000030517578,-1.032794061548275,44.349998474121094,-0.0792792868647092
7513,2014-07-16,45.06000137329102,45.06000137329102,44.52999877929688,44.56999969482422,1096200.0,0.014864860917345402,1.1632684837018936,100.0,70.31247671698313,55.51654037714573,-0.41172757237797697,-0.6285592607849182,-0.30739953045868873,-3.4739694925762805,7.187681187125923,0.6599998474121165,-0.007097005590253502,0.5995012283325281,-0.03513013862717429,1.2341325952922304,0.28218554485268044,0.9168169118123757,0.04910075610350617,100.0,44.063823910547114,0.3173156834798501,7,-0.44500160217285867,-0.27500152587891336,-0.3900022506713938,-2.4200019836425852,-4.020000457763679,2,-0.09565027168076701,2.6428882833786957,44.400001525878906,1.6207232212151905,44.400001525878906,1.8148294667834637,44.18000030517578,-0.09565027168076701
7514,2014-07-17,44.18000030517578,44.81999969482422,44.15999984741211,44.77999877929688,955600.0,-0.019529539309709243,-1.0625014901175405,-1.2244824874854972,51.33531123680848,55.233649818865224,0.46023584557008235,0.23265424903605947,0.67886445961188,-2.585654159831165,7.299629187289735,0.9000015258789134,0.10428968721733156,-0.2609998703002958,-0.9053568568689698,0.3833571162683782,-0.5831783635846293,0.061178622984037645,0.8859376902148384,14.563218263094244,-42.532202745593736,0.32217849328433584,7,0.4349994659423828,0.4549999237060547,0.48999881744384766,-1.5400009155273438,-2.7600021362304688,3,-0.06880943627271097,1.1632684837018936,45.06000137329102,2.6428882833786957,44.400001525878906,1.6207232212151905,44.400001525878906,-0.06880943627271097
7515,2014-07-18,44.709999084472656,44.86999893188477,43.9900016784668,44.27999877929688,1305100.0,0.011996350738702644,1.3466593424478912,-0.7166689978764594,57.731929369199335,55.60632591102046,-0.1007363711012772,-0.30760237588066275,0.25412911901440793,-3.05706930939224,7.02322957237014,0.8799972534179759,0.15779978289479857,0.26549892425536825,-0.384148004484544,0.9151458529952805,-0.059324540114587876,0.5903223886253244,0.3500022888183665,67.28949638851411,8.063649279583373,0.32482346436995657,7,-0.11499786376953125,-0.26999855041503906,0.020000457763671875,-2.039999008178711,-2.930000305175774,4,-0.09192575921521151,-1.0625014901175405,44.18000030517578,1.1632684837018936,45.06000137329102,2.6428882833786957,44.400001525878906,-0.09192575921521151
7516,2014-07-21,44.61999893188477,44.84000015258789,44.36000061035156,44.540000915527344,663100.0,-0.0020129759434314165,-1.181822910796494,0.18604176646974158,55.8673265823673,54.793358284146606,-0.04002839479399256,-0.218570000280927,0.3899100016202155,-2.9077754204182966,6.64541979428125,0.4799995422363281,0.17589048698533105,0.16899890899659198,-0.4851505739199169,0.8231483919131009,-0.15807583246166246,0.4960736504548464,0.3758024597167946,58.878264775717405,-1.6945652837060194,0.32707474145825605,7,-0.04999732971192117,-0.17999839782715554,-0.005000114440925074,-1.9499988555908274,-2.9799995422363352,0,-0.0737336884712273,1.3466593424478912,44.709999084472656,-1.0625014901175405,44.18000030517578,1.1632684837018936,45.06000137329102,-0.0737336884712273
7517,2014-07-22,45.15999984741211,45.25,44.7599983215332,44.7599983215332,1032300.0,0.012102217132539117,-1.4499990463293215,5.000143054694134,57.70170989515663,54.68696678867165,-0.597388386463976,-0.7314927840533869,-0.09386768367306075,-3.3872953002157473,6.974894102738707,0.6300010681152273,0.16947136938306073,0.6679998397827163,-0.055925083409938736,1.3919247629753713,0.30603737818638876,1.0299623013790438,-1.1699981689453125,92.85712123184611,32.12393173920274,0.36196246159632905,7,-0.5399990081787109,-0.6949996948242188,-0.4500007629394531,-2.489999771118164,-3.6199989318847656,1,-0.08015940974570679,-1.181822910796494,44.61999893188477,1.3466593424478912,44.709999084472656,-1.0625014901175405,44.18000030517578,-0.08015940974570679
7518,2014-07-23,45.33000183105469,45.40999984741211,44.88999938964844,45.11000061035156,800000.0,0.00376443720586761,1.7368642961832674,0.5500009536706785,59.29411173362875,56.43569508545358,-0.7787374776345359,-0.8364819339499121,-0.221920304874196,-3.5004828068720997,7.529813730551742,0.5200004577636719,0.17050822968875678,0.7695016860961914,-0.0002824731308663786,1.5392858453232492,0.3846096064826625,1.1543937657097203,-1.3148001861572283,94.36632961176002,33.49785761121512,0.3848920796135298,7,-0.6300010681152344,-0.7850017547607422,-0.2825021743774414,-2.660001754760742,-4.14000320434571,2,-0.09044787388491848,-1.4499990463293215,45.15999984741211,-1.181822910796494,44.61999893188477,1.3466593424478912,44.709999084472656,-0.09044787388491848
7519,2014-07-24,45.68999862670898,45.77999877929688,45.31999969482422,45.43000030517578,973600.0,0.00794168941347051,1.0909114553982118,1.1818039950062098,59.8607592920072,58.29002386845288,-1.037801862280574,-1.122503085970358,-0.5587756316346955,-3.7997176297193036,8.395436369912032,0.45999908447266336,0.15287653153856695,1.0459985733032156,0.16833678012285702,1.923660366483574,0.6071676767130398,1.4848294698933913,-1.6190050537109286,94.97205037113365,36.491141596580874,0.43883089659017754,7,-0.8049983978271413,-0.9599990844726491,-0.5699996948242116,-3.019998550415032,-4.38999938964843,3,-0.1017727697733698,1.7368642961832674,45.33000183105469,-1.4499990463293215,45.15999984741211,-1.181822910796494,44.61999893188477,-0.1017727697733698
7520,2014-07-25,45.41999816894531,45.7400016784668,45.38999938964844,45.56999969482422,936000.0,-0.005909399559619,-2.333369663941871,-0.5769326701586202,57.07963257410799,58.93419678089151,-0.6407967670661705,-0.7881631896776895,-0.2702283264662313,-3.4710260666276724,9.15270834270979,0.3500022888183594,0.14160980288488645,0.7094982147216768,-0.19262687979914261,1.6116233092424963,0.25843566746126356,1.1605607619820901,-1.2464642835693311,74.64781165042247,18.952230522006552,0.4510625472604104,7,-0.5349979400634766,-0.6899986267089844,-0.22749900817871094,-2.749998092651367,-3.759998321533203,4,-0.08806693441777569,1.0909114553982118,45.68999862670898,1.7368642961832674,45.33000183105469,-1.4499990463293215,45.15999984741211,-0.08806693441777569
7521,2014-07-28,44.86000061035156,45.47000122070313,44.61999893188477,45.34000015258789,949200.0,-0.012329317066697598,1.2972982725646123,3.1999643965210316,49.89981645120125,57.67589709460667,-0.009707150342144644,-0.178234760938615,0.26124908023781757,-2.8564349633184207,9.467980843830965,0.8500022888183594,0.19607363358427676,0.11200065612793253,-0.7463106594302147,0.9703119716860797,-0.31715500165114463,0.5411563139070097,-0.5900788313403282,20.689802589389924,-31.521904592138352,0.42915565777907516,7,0.024999618530273438,-0.13000106811523438,0.4349994659423828,-2.190000534057617,-3.020000457763672,0,-0.06865808714108579,-2.333369663941871,45.41999816894531,1.0909114553982118,45.68999862670898,1.7368642961832674,45.33000183105469,-0.06865808714108579
7522,2014-07-29,43.66999816894531,44.7599983215332,43.650001525878906,44.70000076293945,1483000.0,-0.02652702686614883,-1.0747683542904813,2.145840783921036,40.19446912352878,54.32945180644507,1.191112783869265,1.025767390544118,1.3976769636519606,-1.617406193637514,10.402873520443263,1.2099990844726562,0.2398906508996319,-1.053501701354982,-2.0053592354407,-0.10164416726926362,-1.529430468397841,-0.5775729343121228,2.1100006103515696,0.9388107442072015,-47.532332727464656,0.47592876704285886,7,1.0450019836425781,1.0450019836425781,1.5825014114379883,-0.9999980926513672,-1.5099983215332031,1,-0.04648497514113592,1.2972982725646123,44.86000061035156,-2.333369663941871,45.41999816894531,1.0909114553982118,45.68999862670898,-0.04648497514113592
7523,2014-07-30,44.02999877929688,44.22000122070313,43.59000015258789,43.90999984741211,1463200.0,0.008243659845343698,1.5199850465007616,-0.11650352395661576,47.3333358764649,53.88478787751801,0.748336951542484,0.660238161359942,0.9897594122640712,-1.9302601469110172,10.371950645402652,0.6300010681152415,0.25526311941032276,-0.6685010910034137,-1.6668847031415055,0.3298825211346781,-1.1676928970724632,-0.16930928493436426,1.7074000549316395,20.09127409226722,-30.00066560623837,0.49919180606904756,7,0.6550006866455007,0.6550006866455007,1.0725002288818288,-1.3599987030029368,-1.4300003051757884,2,-0.05655230372026143,-1.0747683542904813,43.66999816894531,1.2972982725646123,44.86000061035156,-2.333369663941871,45.41999816894531,-0.05655230372026143
7524,2014-07-31,43.18000030517578,44.040000915527344,43.15999984741211,43.849998474121094,1477200.0,-0.019304985184800283,-1.478879444665327,-5.583367771878742,42.514970401833786,52.19401465892184,1.6109797376055752,1.4789512956850643,1.799996323660359,-1.035663032406049,10.520552533227809,0.8800010681152344,0.2261557672889296,-1.4504995346069336,-2.6577491842167262,-0.24324988499714095,-2.05412435941183,-0.8468747098020373,2.4715025817871137,0.775210991051732,-51.89048051672183,0.603624824804898,7,1.289999008178711,1.289999008178711,1.7624988555908203,-0.5100002288818359,-1.1399993896484375,3,-0.046086189541510336,1.5199850465007616,44.02999877929688,-1.0747683542904813,43.66999816894531,1.2972982725646123,44.86000061035156,-0.046086189541510336
7525,2014-08-01,43.47999954223633,43.72000122070313,43.040000915527344,43.25,1186600.0,0.006947643236227208,-1.0923159988966902,-0.3432838370265777,43.19524991069881,50.78600613984756,1.2495613763561693,1.1297636886437132,1.467415033208617,-1.288547023665103,10.45871316851175,0.6800003051757884,0.11150095215954536,-1.0825002670288058,-2.3891775415549716,0.22417700749736014,-1.7358389042918887,-0.4291616297657228,2.0220131623535167,18.106937096748823,-35.754333767024804,0.6533386372630818,8,0.9300003051757812,0.9300003051757812,1.2574996948242188,-0.8099994659423828,-1.5200004577636719,4,-0.05013800202684304,-1.478879444665327,43.18000030517578,1.5199850465007616,44.02999877929688,-1.0747683542904813,43.66999816894531,-0.05013800202684304
7526,2014-08-04,43.81999969482422,43.90999984741211,43.38000106811523,43.56999969482422,1809800.0,0.007819690804219404,1.4651088518656847,1.0869586850878212,45.91547918518049,49.47642494985021,0.8762996823537321,0.7527490477121717,1.0910196283319067,-1.5882374374557457,10.649220257199305,0.5299987792968821,0.12568526328386298,-0.694500160217288,-2.0375600467799444,0.6485597263453684,-1.3660301034986162,-0.022970216935959797,1.4850520666406268,45.34883463040629,-10.6862492858776,0.6715299432813296,8,0.5900001525878906,0.5900001525878906,0.8024997711181641,-1.1499996185302734,-1.8299980163574219,0,-0.04929255733580562,-1.0923159988966902,43.47999954223633,-1.478879444665327,43.18000030517578,1.5199850465007616,44.02999877929688,-0.04929255733580562
7527,2014-08-05,41.400001525878906,42.709999084472656,40.68999862670898,42.41999816894531,4341700.0,-0.05522588283429741,1.5250029802350897,-4.079986572265625,29.345365851558213,46.14878651850904,3.024959422771161,3.0561447026163933,3.4386591815771297,0.866071755499199,11.08964988582493,3.1300010681152415,0.004653626620786611,-2.9409984588623033,-4.8626081447673855,-1.019388772957221,-3.9018033018148444,-1.9801936159097622,3.723846167910942,20.11338179688331,-29.10627762618956,0.9608048429525408,8,1.8349971771240234,1.8349971771240234,3.219998359680176,1.269998550415039,1.0999984741210938,1,0.010627985760675474,1.4651088518656847,43.81999969482422,-1.0923159988966902,43.47999954223633,-1.478879444665327,43.18000030517578,0.010627985760675474
7528,2014-08-06,40.18999862670898,41.0,39.97000122070313,40.63999938964844,4157200.0,-0.029227122091132318,-1.3146155066071952,0.4411786705362355,28.291608951547474,42.64110314734685,3.8321710136709797,4.1073551268925925,4.568165954829702,2.1164716099373777,11.924188645740053,1.4300003051757741,-0.1454435753542498,-3.916501235961924,-6.567429849428933,-1.2655726224949149,-5.241965542695432,-2.591036929228416,4.490464160372781,5.405342076207383,-46.20710928702435,1.3254643067335061,8,2.6650028228759837,2.68500137329103,4.430001258850105,2.8300018310546946,2.220001220703132,2,0.049017200498084446,1.5250029802350897,41.400001525878906,1.4651088518656847,43.81999969482422,-1.0923159988966902,43.47999954223633,0.049017200498084446
7529,2014-08-07,40.31999969482422,40.459999084472656,40.02000045776367,40.2599983215332,2196500.0,0.00323466216863344,1.5882260543706312,-0.13333615903021873,25.028447483471822,39.07986035949839,3.1964722887465697,3.857745003418742,4.348170702193194,2.0294706106494473,13.739986592900394,0.4399986267089844,-0.36458288730341337,-3.585000228881839,-6.725449555745186,-0.44455090201849146,-5.155224892313512,-2.014775565450165,3.7952077042921033,8.88321309932626,-39.063014114349194,1.5702246634316743,8,2.4000015258789134,2.5550003051757884,4.300000190734863,2.760000228881836,1.6599998474121094,3,0.05654758920024383,-1.3146155066071952,40.18999862670898,1.5250029802350897,41.400001525878906,1.4651088518656847,43.81999969482422,0.05654758920024383
7530,2014-08-08,40.66999816894531,40.72000122070313,40.33000183105469,40.33000183105469,2282300.0,0.008680517777038155,-1.2941387667175717,5.66647593616886,28.17678952521976,36.666190701056,2.3488335171275025,3.4059268030667553,3.926186206714881,1.7263810204212433,15.543024115857357,0.40000152587891336,-0.624630929002933,-3.0595016479492188,-6.5120402951055,0.39303699920706237,-4.785770971527363,-1.3332323243710746,2.947784488761428,17.766426198652702,-27.60739858597409,1.7262693235781417,8,1.6950016021728516,2.2050018310546946,3.9500017166137695,2.6450023651123047,1.4600028991699148,4,0.03368583251198998,1.5882260543706312,40.31999969482422,-1.3146155066071952,40.18999862670898,1.5250029802350897,41.400001525878906,0.03368583251198998
7531,2014-08-11,40.93999862670898,41.06999969482422,40.790000915527344,40.90999984741211,1300800.0,0.0066388116528077745,-1.0740908191811014,0.08823265416028787,25.968099046586218,35.085482914729056,1.6363881680835917,3.0181636792640703,3.584241089224335,1.506293704235766,16.948308709182857,0.40000152587890625,-0.9402986832132925,-2.6165010452270607,-6.268559530900248,1.0355574404461265,-4.442530288063658,-0.7904718023904636,2.240050258557332,35.401392783254984,-3.8022782525034913,1.826029242836594,8,1.1550025939941548,1.9350013732910298,3.675001144409187,2.4200000762939524,1.3199996948242259,0,0.024914521054679284,-1.2941387667175717,40.66999816894531,1.5882260543706312,40.31999969482422,-1.3146155066071952,40.18999862670898,0.024914521054679284
7532,2014-08-12,40.88000106811523,41.060001373291016,40.63999938964844,40.810001373291016,1333100.0,-0.0014654997705497719,-1.0487718645329365,2.3334181078334795,24.336772429620524,32.53030919841301,1.4069621905053395,2.9522961783580044,3.558185348835657,1.615723609945455,18.822232356460454,0.4200019836425781,-1.2587563662395311,-2.5004985809326215,-6.316969873569022,1.315972711703779,-4.408734227250818,-0.5922629346144248,1.9148420974035005,82.7273736119677,48.415246828263996,1.908235646318199,8,1.125000000000007,1.9949989318847798,3.734998703002937,2.4799976348877024,1.4699974060058665,1,0.027152656099545203,-1.0740908191811014,40.93999862670898,-1.2941387667175717,40.66999816894531,1.5882260543706312,40.31999969482422,0.027152656099545203
7533,2014-08-13,40.75,41.0099983215332,40.70000076293945,41.0099983215332,1137600.0,-0.0031800651839175575,1.3846119987675514,-3.71427792915569,20.734600530170752,30.110268101561562,1.1429608647930607,2.891073803017207,3.616579093597437,1.792188475302737,19.91851852033198,0.30999755859375,-1.531166305426268,-2.414999580383302,-6.317924236147697,1.4879250753810922,-4.366461908265499,-0.463537252501105,1.705862132140858,69.5238164439003,41.11323674877336,1.9514623278821985,8,1.1900005340576172,2.125000000000007,3.932499885559082,2.6099987030029297,1.5999984741210938,2,0.042944785276073594,-1.0487718645329365,40.88000106811523,-1.0740908191811014,40.93999862670898,-1.2941387667175717,40.66999816894531,0.042944785276073594
7534,2014-08-14,41.13999938964844,41.22999954223633,40.72999954223633,40.72999954223633,948900.0,0.009570537169286908,-1.4390252979651839,-1.5769326701586044,25.000000000000043,28.088573667039476,0.484059865319324,2.38387001038312,3.1509355606736307,1.448997384205427,21.654323610389028,0.5,-1.655200434702273,-1.873000144958496,-5.8456492186689815,2.0996489287519893,-3.8593246818137388,0.11332439189674659,1.0175594331198923,89.99995761436703,64.65227940901136,1.9863245368552418,8,0.8000011444091797,1.7350006103515696,3.5425004959106445,2.219999313354492,0.25,3,0.030870210904359485,1.3846119987675514,40.75,-1.0487718645329365,40.88000106811523,-1.0740908191811014,40.93999862670898,0.030870210904359485
7535,2014-08-15,40.599998474121094,41.40999984741211,40.47000122070313,41.40999984741211,1740800.0,-0.013125933970315473,1.3209803284401507,-1.9756138408433275,25.058538176003182,25.771135777130887,0.6398583960240316,2.7406889837315873,3.601977346203718,2.031065980006751,23.86012627067248,0.9399986267089773,-1.8968168632920381,-2.207501029968263,-6.235361361612462,1.8203593016759356,-4.221431195790366,-0.1935708641461602,1.2950534363994137,13.829515248665217,-11.607210636892034,2.0139301658221003,8,0.7400016784667969,2.2750015258789134,4.107501029968262,2.8200016021728516,0.5400009155273438,4,0.033990175368968645,-1.4390252979651839,41.13999938964844,1.3846119987675514,40.75,-1.0487718645329365,40.88000106811523,0.033990175368968645
7536,2014-08-18,41.33000183105469,41.34000015258789,40.68999862670898,40.790000915527344,1017200.0,0.017980378925356533,1.3214441416893987,-0.6666666666666666,35.51982792319998,26.457187118424418,-0.5369628797796153,1.8462265796546475,2.780636838954358,1.3565842362692564,26.18513324762996,0.7400016784667969,-2.037390243484289,-1.312997817993164,-5.297679557783717,2.6716839217973885,-3.3053386878884368,0.6793430519021086,0.33404399668773266,91.48956029462487,60.353447567398646,1.9923408698952763,8,-0.6400012969970703,1.5449981689453196,3.377497673034668,2.214998245239258,0.11999893188476562,0,0.019356380392401284,1.3209803284401507,40.599998474121094,-1.4390252979651839,41.13999938964844,1.3846119987675514,40.75,0.019356380392401284
7537,2014-08-19,41.540000915527344,41.56999969482422,41.09000015258789,41.40999984741211,1018400.0,0.0050810325470362905,4.052663280261811,0.2407423105723449,34.300140176890324,27.124801699018068,-0.8102176645699615,1.4241371745816025,2.4843709269737673,1.20453026637459,27.78548996175122,0.4799995422363281,-2.219694195908602,-0.9219987869262667,-4.751114867130816,2.907117293278283,-2.836556827028545,0.9925592531760117,-1.5699996948242116,97.27283446271646,62.06529684492264,1.9145580401022764,8,-0.7450008392333984,1.3349990844726634,3.2099990844726562,2.0049991607666016,-0.8400001525878906,1,0.017332628554101115,1.3214441416893987,41.33000183105469,1.3209803284401507,40.599998474121094,-1.4390252979651839,41.13999938964844,0.017332628554101115
7538,2014-08-20,41.22999954223633,41.849998474121094,41.20000076293945,41.83000183105469,1318600.0,-0.007462719462173584,1.0312568918347031,-4.615364300595675,36.80649582267602,28.43347373670742,-0.37680288163588216,1.4874919999532352,2.7120736212421193,1.5621611117298215,29.045481280120743,0.6499977111816406,-2.481440942660612,-1.0270000457763686,-4.64266783839296,2.5886677468402226,-2.834833942084664,0.780833850531927,-1.2279983520507756,55.07245174951188,14.868776739694162,1.807833896308295,8,-0.1399993896484375,1.645000457763679,3.512500762939453,2.4750003814697266,-0.25,2,0.027164660303656607,4.052663280261811,41.540000915527344,1.3214441416893987,41.33000183105469,1.3209803284401507,40.599998474121094,0.027164660303656607
7539,2014-08-21,41.040000915527344,41.43999862670898,41.0,41.2400016784668,1156000.0,-0.004608261673986869,-2.1428182177354023,0.3333333333333333,33.24177364495765,28.99624975001163,-0.08261988639745965,1.382124903501122,2.828764165436567,1.792461687428613,29.884813642866803,0.43999862670897727,-2.39049571498542,-0.9844987869262667,-4.251929258771362,2.282931684918829,-2.618214022848818,0.6492164489962846,-0.9640798339843712,41.30440791910584,-1.6243637358512615,1.6337152359225482,8,0.11999893188476562,1.8349990844726634,3.659998893737793,2.664999008178711,-0.1399993896484375,3,0.0319200177721759,1.0312568918347031,41.22999954223633,4.052663280261811,41.540000915527344,1.3214441416893987,41.33000183105469,0.0319200177721759
7540,2014-08-22,41.41999816894531,41.54999923706055,40.88999938964844,41.11999893188477,1332100.0,0.009259192128190152,1.3571365317674948,-1.49999046329318,33.60654627092481,29.84496610827147,-0.38559054115622615,0.7242240102447752,2.396093808941359,1.4537885113289946,30.700666873518635,0.6599998474121094,-2.1719182305163827,-0.4045015335083022,-3.260612110672149,2.4516090436555444,-1.8325568220902255,1.0235537550736211,-1.273113991699212,62.93100329839838,19.46943620622023,1.428055288581924,8,-0.2599983215332031,1.4550018310546946,3.2050018310546875,2.285001754760742,-0.839996337890625,4,-0.0007242583443513029,-2.1428182177354023,41.040000915527344,1.0312568918347031,41.22999954223633,4.052663280261811,41.540000915527344,-0.0007242583443513029
7541,2014-08-25,41.77999877929688,41.93999862670898,41.459999084472656,41.5,1309100.0,0.00869146852404934,-1.6666596024244085,0.9333316379080605,53.612139725196926,33.09778469666885,-0.6860522163551295,0.12822023827045115,1.9849054573171188,1.1345911581476429,32.81401848064573,0.5200004577636648,-1.9139854220944486,0.10949916839600604,-2.3639765554871204,2.5829748922791325,-1.1272386935455572,1.3462370303375693,-1.5649900301757853,84.7619082219514,36.762879654817795,1.2367378619415619,8,-0.5749988555908274,1.095001220703125,2.737502098083489,2.0500011444091726,-2.0399971008300852,0,-0.015318319970023087,1.3571365317674948,41.41999816894531,-2.1428182177354023,41.040000915527344,1.0312568918347031,41.22999954223633,-0.015318319970023087
7542,2014-08-26,41.63999938964844,42.0,41.59000015258789,41.7599983215332,1073100.0,-0.0033508710803940023,-2.727315288446533,-0.42856948228881747,67.30311740076098,38.272064348956654,-0.4770799005341573,0.11419427061890985,2.0736138899544017,1.3097247697558316,33.8532668177303,0.4099998474121094,-1.6981377868997498,0.07099971771240376,-2.2166228713162752,2.3586223067410828,-1.0728115768019322,1.2148110122267397,-1.3214912478720677,67.56753041446147,13.594897414931054,1.1438112945143377,8,-0.404998779296875,1.2350006103515696,2.865001678466797,2.25,-1.4500007629394602,1,-0.0045628873557624905,-1.6666596024244085,41.77999877929688,1.3571365317674948,41.41999816894531,-2.1428182177354023,41.040000915527344,-0.0045628873557624905
7543,2014-08-27,41.540000915527344,41.75,41.16999816894531,41.63999938964844,702800.0,-0.0024015003743240726,2.6250149011754047,0.8333280350955272,64.66349019456808,42.67911881501976,-0.28299496682609515,0.01906089926441723,2.1281613879095147,1.457566081541259,35.03814591743628,0.5800018310546875,-1.4762704526850357,0.095501136779788,-1.877586271590289,2.068588545149865,-0.8910425674052505,1.0820448409648264,-1.0869734250930847,58.55866382569249,-1.0713157020703363,0.9865437041850393,8,-0.30500030517578125,1.3349990844726634,3.002499580383301,2.624998092651367,-1.1500015258789062,2,-0.020221476506369185,-2.727315288446533,41.63999938964844,-1.6666596024244085,41.77999877929688,1.3571365317674948,41.41999816894531,-0.020221476506369185
7544,2014-08-28,41.18999862670898,41.58000183105469,41.11999893188477,41.459999084472656,706500.0,-0.008425668779596496,-1.2439174164255775,2.7000457770657613,56.25000573121596,46.14483743226563,0.08364135535283168,0.22380790003978035,2.420293835621557,1.8541810220099038,35.78692162187882,0.46000289916991477,-1.2326044107680048,-0.15500106811524006,-1.9524790996165322,1.642476963386052,-1.0537400838658897,0.7437379476354096,-0.6132133355094567,27.02694343253768,-36.33294634643923,0.8987390157506467,8,0.15500068664551492,1.6850013732910298,3.432501792907722,3.6500015258789134,-0.80999755859375,3,-0.005098302779172226,2.6250149011754047,41.540000915527344,-2.727315288446533,41.63999938964844,-1.6666596024244085,41.77999877929688,-0.005098302779172226
7545,2014-08-29,41.29999923706055,41.40999984741211,41.09000015258789,41.38999938964844,770300.0,0.00267056601162996,3.9230317791014993,0.33333333333332454,54.500007629394595,48.25374628850948,0.09317656873427893,-0.061015073785235074,2.250251805466,1.7864770993353787,36.44992360283292,0.31999969482421875,-0.9325589751999175,0.06399955749511577,-1.426537977224399,1.5545370922146304,-0.681269209864638,0.8092683248548695,-0.6093567691569888,23.076826339021846,-42.00948175849196,0.745268767359757,8,0.14500045776367188,1.555002212524414,3.507500648498535,3.7749996185302734,-1.9199981689453196,4,-0.009685174783797601,-1.2439174164255775,41.18999862670898,2.6250149011754047,41.540000915527344,-2.727315288446533,41.63999938964844,-0.009685174783797601
7546,2014-09-02,41.65999984741211,41.810001373291016,41.34000015258789,41.34000015258789,781600.0,0.008716721961304907,-1.9375104308227833,-3.5555461365659307,59.06974681073796,51.00592480338145,-0.24036841101127493,-0.6230802083647191,1.8379907042233583,1.467623469168089,37.24645776057836,0.5100021362304688,-0.6801490070957215,0.5320001602172866,-0.3650740634174383,1.4290743838520115,0.08346304839992769,0.9805372720346455,-0.8646087769408339,62.63733960452901,-0.2085079640550802,0.4485371118173609,9,-0.21500015258789062,1.0600013732910227,3.1475000381469727,3.5799999237060547,-2.200000762939453,1,-0.025924100343569956,3.9230317791014993,41.29999923706055,-1.2439174164255775,41.18999862670898,2.6250149011754047,41.540000915527344,-0.025924100343569956
7547,2014-09-03,41.84000015258789,42.0,41.56999969482422,41.7400016784668,1306000.0,0.004320698651825827,1.0476294277929155,0.3124955296473786,62.52873079388624,53.86395091129369,-0.4172130162556229,-0.8099535114359142,1.6115797666733087,1.3481178198638162,35.710134974993345,0.43000030517578125,-0.36873471375029965,0.6900005340576172,-0.2554378210559207,1.635438889171155,0.21728135650084823,1.1627197116143861,-0.9482403677543161,82.4175962372826,19.57308363512678,0.47271917755676723,9,-0.3950004577636719,0.5249996185302734,2.9674997329711914,3.3999996185302734,-3.270000457763672,2,-0.050191167936484926,-1.9375104308227833,41.65999984741211,3.9230317791014993,41.29999923706055,-1.2439174164255775,41.18999862670898,-0.050191167936484926
7548,2014-09-04,42.15999984741211,42.56999969482422,41.72999954223633,41.95000076293945,1355900.0,0.007648176234636761,-1.5846097867295796,2.100022888532845,61.91588597627216,57.04996339255085,-0.6609219705849085,-1.0274776975927864,1.2601814216366307,1.0906086613397434,33.38823707275385,0.8400001525878906,-0.2091915060203604,0.9115001678466825,-0.023239684882902623,1.8462400205762677,0.4441302414818935,1.3788700942114716,-1.1795808453652228,72.29729903885064,12.355387213981437,0.4673699263647917,9,-0.43000030517578125,-0.06499862670897727,2.5550003051757812,3.065000534057617,-3.8100013732910156,3,-0.04672678434139166,1.0476294277929155,41.84000015258789,-1.9375104308227833,41.65999984741211,3.9230317791014993,41.29999923706055,-0.04672678434139166
7549,2014-09-05,42.599998474121094,42.63000106811523,41.86999893188477,42.09000015258789,1308200.0,0.010436400102026955,1.6666577434531664,2.4285740236148956,73.92344322946025,61.529618610165905,-0.9570028854001293,-1.357506547605567,0.7913152755124315,0.7193273549866177,30.90931638858502,0.7600021362304545,-0.036453067954234086,1.2374988555908217,0.2265300277433937,2.2484676834382498,0.7320144416671113,1.7429832695145322,-1.4606214027964768,98.0517807689835,30.94363294107187,0.5054844139237137,9,-0.7399978637695312,-0.5949974060058594,2.085000991821289,2.595001220703125,-4.3899993896484375,4,-0.05187791463925051,-1.5846097867295796,42.15999984741211,1.0476294277929155,41.84000015258789,-1.9375104308227833,41.65999984741211,-0.05187791463925051
7550,2014-09-08,42.040000915527344,42.540000915527344,41.900001525878906,42.47999954223633,1359500.0,-0.01314548306695229,1.2857065006369166,-0.8627452447024152,58.852868542117676,62.111921812045985,-0.3350423830550753,-0.7268766345737987,1.313086263779411,1.335424186510508,28.722065073978897,0.6999969482421875,0.1221060964249574,0.6090011596679688,-0.3899856676146456,1.607987986950583,0.10950774602665803,1.1084945733092795,-0.721748964587853,54.26358652259571,-9.357281382698417,0.4994934136413079,9,-0.18000030517578125,-0.10000038146972656,2.4299983978271484,2.894998550415039,-2.8199996948242116,0,-0.03948619912610418,1.6666577434531664,42.599998474121094,-1.5846097867295796,42.15999984741211,1.0476294277929155,41.84000015258789,-0.03948619912610418
7551,2014-09-09,41.959999084472656,42.09000015258789,41.83000183105469,41.959999084472656,890700.0,-0.001902993085453053,-1.0000293444450965,-0.0,55.41235136926095,60.79072558632376,-0.25347832251151203,-0.5971574185638318,1.3524989739903788,1.4705119191115585,27.012166222649004,0.2599983215332031,0.33488061612378317,0.4779993057250991,-0.5195891411442872,1.4755877525944854,-0.020794917709594074,0.9767935291597922,-0.48433723947207596,36.792347583248706,-21.639356221250033,0.49879422343469465,9,-0.09999847412109375,-0.019998550415039062,2.450000762939453,2.645000457763672,-2.4099998474121094,1,-0.06148708466755326,1.2857065006369166,42.040000915527344,1.6666577434531664,42.599998474121094,-1.5846097867295796,42.15999984741211,-0.06148708466755326
7552,2014-09-10,41.9900016784668,42.060001373291016,41.5099983215332,41.61000061035156,973200.0,0.0007150284711336941,1.1153944907016835,100.0,60.55558969946522,60.334292197979,-0.25547822625337346,-0.5689058562107405,1.2798071607118686,1.4867486683670208,25.28478046906869,0.5500030517578125,0.5293818257012006,0.4525018692016616,-0.527420392384343,1.4324241307876662,-0.03745926159134427,0.9424629999946674,0.6399993896484304,42.857337484077355,-15.33837498341213,0.48996113079300285,9,-0.13000106811523438,-0.6500015258789062,2.4199981689453125,2.6149978637695312,-2.7800025939941406,2,-0.06025250042539465,-1.0000293444450965,41.959999084472656,1.2857065006369166,42.040000915527344,1.6666577434531664,42.599998474121094,-0.06025250042539465
7553,2014-09-11,42.5,42.59000015258789,41.81999969482422,41.88000106811523,1139000.0,0.012145708529341048,-1.08107759798337,1.6315715504693256,68.62244600059931,61.70900778346604,-0.6872518435516142,-0.9919333099597551,0.7202376893505331,1.0173234055797309,23.31208702900479,0.7700004577636719,0.5435317472324215,0.8750001907348661,-0.12123503319504181,1.871235414664774,0.3768825787699157,1.3731178026998165,0.10760101318359006,88.39279023984906,26.901293460639152,0.49811761196495297,9,-0.6399993896484375,-1.1999988555908203,0.7349987030029297,0.9299983978271484,-2.9000015258789062,3,-0.09247059541590075,1.1153944907016835,41.9900016784668,-1.0000293444450965,41.959999084472656,1.2857065006369166,42.040000915527344,-0.09247059541590075
7554,2014-09-12,42.40999984741211,42.54999923706055,42.13999938964844,42.400001525878906,1241100.0,-0.0021176506491268343,1.8276134226069112,0.01612635283549379,63.63638274328135,62.724160573897905,-0.45370743347524467,-0.8452457013369354,0.7582763846704026,1.153373714721397,21.605098677858116,0.4099998474121094,0.5013082539543845,0.7215000152587905,-0.3059809663933848,1.7489809969109658,0.20775952443270285,1.2352405060848781,0.18000030517578125,83.33333333333334,21.11413884676537,0.5137404908260893,9,-0.4249992370605469,-1.0849990844726562,0.4550008773803711,0.6599998474121094,-2.549999237060547,4,-0.09573217137228451,-1.08107759798337,42.5,1.1153944907016835,41.9900016784668,-1.0000293444450965,41.959999084472656,-0.09573217137228451
7555,2014-09-15,41.97999954223633,42.58000183105469,41.91999816894531,42.58000183105469,1131700.0,-0.010139125364840629,1.2000038146827137,-60.01030141167493,52.70271245539629,62.01671231219327,0.09263647912116824,-0.32312503184753893,1.12057590704282,1.6245171642952698,19.58137260248265,0.660003662109375,0.4714950884836284,0.22249965667724325,-0.6742281109090342,1.1192274242635207,-0.22586422711589194,0.6708635404703784,-0.470001220703125,43.518557764308625,-15.194423623576249,0.44836388379313824,9,0.09000015258789062,-0.4999980926513672,0.8175010681152415,1.0900001525878906,-1.1399993896484375,0,-0.08980468077353487,1.8276134226069112,42.40999984741211,-1.08107759798337,42.5,1.1153944907016835,41.9900016784668,-0.08980468077353487
7556,2014-09-16,42.13000106811523,42.15999984741211,41.650001525878906,41.959999084472656,1055500.0,0.0035731664486555736,3.4347768397658105,-0.2833355585649045,56.603791045236406,61.3583856734544,0.018233252269638456,-0.4322829954876468,0.9051551052515308,1.5137552857712748,17.59732567798229,0.5099983215332031,0.5192043690782526,0.33250122070311505,-0.5552607055322412,1.2202631469384713,-0.11137974241456305,0.7763821838207932,-0.598602676391593,57.40756439056717,-0.1777184005403214,0.4438809631176795,9,-0.06000137329100852,-0.5799999237060476,0.48999881744385476,0.9399986267089915,-1.7100028991699148,1,-0.06907191487385078,1.2000038146827137,41.97999954223633,1.8276134226069112,42.40999984741211,-1.08107759798337,42.5,-0.06907191487385078
7557,2014-09-17,42.2599983215332,42.61000061035156,41.97999954223633,42.310001373291016,1159300.0,0.0030856218875428,-1.0655752057433023,-0.29413216649838547,59.62562945026561,61.10391272612034,-0.05131868016165697,-0.5328960121904345,0.7069989337921214,1.4330936012571414,15.780785895728577,0.6300010681152344,0.5794792309527992,0.4264986038208036,-0.47557563800157965,1.328572845643187,-0.02453851709038446,0.8775357247319917,-0.7076278610229494,63.541393478450914,5.828109838768128,0.451037120911191,9,-0.18999862670898438,-0.7099971771240234,0.22500228881836648,0.8100013732910156,-1.3299980163574219,2,-0.06412681476827697,3.4347768397658105,42.13000106811523,1.2000038146827137,41.97999954223633,1.8276134226069112,42.40999984741211,-0.06412681476827697
7558,2014-09-18,42.349998474121094,42.45000076293945,42.060001373291016,42.27000045776367,1029400.0,0.0021296771453498398,1.7856841187449761,-1.5998626792798292,66.66666666666674,60.29760421914328,-0.12464052098196987,-0.5635815744785191,0.5481579354810862,1.3848309535809662,14.356006069312405,0.3899993896484375,0.5951950422942147,0.4604988098144531,-0.4226884597780227,1.343686079406929,0.018905175018218756,0.9020924446106875,-0.7553228076171905,72.91641831374326,10.853838743617914,0.4415936347962364,9,-0.28999900817871094,-0.7999973297119141,0.09000205993652344,0.720001220703125,-1.4300003051757812,3,-0.07414402603974601,-1.0655752057433023,42.2599983215332,3.4347768397658105,42.13000106811523,1.2000038146827137,41.97999954223633,-0.07414402603974601
7559,2014-09-19,42.349998474121094,43.18000030517578,41.66999816894531,42.61000061035156,4785100.0,0.0,1.157143557800775,-3.250107291020934,65.57862863287772,61.04491089589439,-0.18308580364005422,-0.4852888205127641,0.4949839224544732,1.426353485318728,13.035895961735495,1.5100021362304688,0.5815909893692179,0.3949989318847642,-0.4141201702771511,1.2041180340466795,-0.009560619196193443,0.7995584829657219,-0.7147098098632867,45.7514710282238,-20.365036544944026,0.40455955108095615,9,-0.0049991607666015625,-0.5249977111816406,0.057501792907714844,0.720001220703125,-1.05999755859375,4,-0.06493506727468834,1.7856841187449761,42.349998474121094,-1.0655752057433023,42.2599983215332,3.4347768397658105,42.13000106811523,-0.06493506727468834
7560,2014-09-22,41.38999938964844,42.45000076293945,41.290000915527344,42.45000076293945,1244200.0,-0.02266822004868041,1.1886761218254382,4.076894861938437,46.599488234485854,60.06570388091938,0.7543412625372028,0.49787384885735264,1.3950377752627503,2.4129743281625835,11.618030815509748,1.1599998474121094,0.5244176764379489,-0.563500213623044,-1.3768951631639723,0.24989473591788425,-0.9701976883935046,-0.15680273885258345,1.7900009155273438,5.290926265309253,-58.73485091648409,0.40669747477046353,9,0.845001220703125,0.4350013732910156,1.017500877380371,1.6800003051757812,0.7400016784667898,0,-0.03696542164432903,1.157143557800775,42.349998474121094,1.7856841187449761,42.349998474121094,-1.0655752057433023,42.2599983215332,-0.03696542164432903
7561,2014-09-23,41.13999938964844,41.22000122070313,40.93000030517578,41.22000122070313,1344000.0,-0.00604010639494057,6.249856952125535,0.07547332774325631,41.33661800406209,57.930262581430156,0.978714291241829,0.7351603534943223,1.57385919894201,2.6869755722573743,10.605231529344925,0.45999908447265625,0.3596181628016808,-0.7815002441406236,-1.6704800241979285,0.10747953591668136,-1.2259901341692725,-0.33701035411197466,2.0400009155273438,9.333292643229168,-50.20285589577726,0.44448989002865125,9,0.9150009155273438,0.7950000762939453,0.9675006866455078,1.9300003051757812,0.8300018310546946,1,-0.0072921546308051255,1.1886761218254382,41.38999938964844,1.157143557800775,42.349998474121094,1.7856841187449761,42.349998474121094,-0.0072921546308051255
7562,2014-09-24,41.45000076293945,41.45000076293945,40.86000061035156,41.060001373291016,980800.0,0.007535278995872252,2.025646543291991,-4.874880793438438,41.19107568816024,54.88233254671471,0.6526963643699517,0.4323623702902495,1.1948139443207424,2.405097497682803,9.75602883733636,0.5900001525878906,0.3164929447364031,-0.46199893951416016,-1.3675511476948756,0.4435532686665553,-0.9147750436045143,-0.009222835423805975,1.6399995422363247,25.431044405055133,-31.1487386730547,0.4527761040903562,9,0.5699996948242188,0.5699996948242188,0.33249950408935547,1.6199989318847656,0.29000091552734375,2,-0.024849278046698342,6.249856952125535,41.13999938964844,1.1886761218254382,41.38999938964844,1.157143557800775,42.349998474121094,-0.024849278046698342
7563,2014-09-25,40.70000076293945,41.29999923706055,40.59000015258789,41.29999923706055,1044200.0,-0.018094088931129182,1.3666696336609743,-1.5384600336476388,28.11062621681367,50.93502626599607,1.2521970266236835,1.176526118017705,1.8443544391920383,3.179145096270446,8.27125841945161,0.8600006103515625,0.2756274129036669,-1.1699989318847628,-2.2153290109417227,-0.12466885282780282,-1.6926639714132392,-0.6473338923562864,2.256199560546875,4.247127562585334,-45.14162261342695,0.5226650395284792,9,1.1849994659423828,1.1849994659423828,1.1349992752075195,2.3449993133544993,1.9599990844726562,3,0.005651094297908665,2.025646543291991,41.45000076293945,6.249856952125535,41.13999938964844,1.1886761218254382,41.38999938964844,0.005651094297908665
7564,2014-09-26,40.97999954223633,41.09000015258789,40.61000061035156,41.09000015258789,930500.0,0.0068795767579403755,7.727215980024969,0.18333481683048714,36.94580031100108,49.18425824995216,0.8359274988098377,0.9275437233028612,1.493447912672785,2.924267885519612,6.651744054000451,0.4799995422363281,0.21366338801292528,-0.879500198364255,-1.957304004898674,0.19830360817016413,-1.4184021016314645,-0.3405982950970454,1.7869047675781218,20.967702240416088,-26.655842264668223,0.53890190326721,9,0.9050006866455078,0.9050006866455078,1.0025005340576172,2.0350017547607493,1.720001220703125,4,-0.0014641623709432672,1.3666696336609743,40.70000076293945,2.025646543291991,41.45000076293945,6.249856952125535,41.13999938964844,-0.0014641623709432672
7565,2014-09-29,40.900001525878906,40.91999816894531,40.5,40.70000076293945,1113100.0,-0.0019521234077850558,2.500071527347289,-1.8181786655569427,36.945835024579445,47.0000409143236,0.8343587511374722,1.028784750912358,1.4830605748964416,3.024546837238276,4.971517848245617,0.4799995422363281,0.05946203415551565,-0.9394983291625962,-2.0743515371707417,0.19535487884554925,-1.5069249331666725,-0.37207172515851994,1.6927504513574192,42.10538996213414,-6.6036825115845375,0.5674266040040732,9,0.9399986267089844,0.9399986267089844,1.1174983978271484,2.029998779296875,3.4899978637695312,0,0.009535437043973527,7.727215980024969,40.97999954223633,1.3666696336609743,40.70000076293945,2.025646543291991,41.45000076293945,0.009535437043973527
7566,2014-09-30,40.58000183105469,41.11000061035156,40.560001373291016,40.900001525878906,833600.0,-0.007823953126792516,-2.0555461365659307,-1.5999923706345724,33.793085304628065,44.12975823147498,1.018472312015568,1.3320184347578916,1.709994358789828,3.333154385127628,3.9028604554740727,0.5499992370605469,-0.07940225763923081,-1.205498123168944,-2.4715139459370334,0.06051769959914566,-1.8385060345529851,-0.5724902117849027,1.8034749484580033,8.421238611130073,-39.3332130144114,0.6330079113840432,9,1.2599983215332031,1.2599983215332031,1.4374980926513672,2.2949981689453196,2.8899993896484446,1,0.03819613521738119,2.500071527347289,40.900001525878906,7.727215980024969,40.97999954223633,1.3666696336609743,40.70000076293945,0.03819613521738119
7567,2014-10-01,39.7400016784668,40.58000183105469,39.709999084472656,40.5,1182800.0,-0.0206998549700671,-1.121948836754916,2.374997019764919,20.51281633278532,39.001552638821494,1.6353987474049916,2.1150658691848747,2.4278404008980345,4.158358866054627,3.4714054584887117,0.8700027465820312,-0.16907303222636472,-1.9404983520507812,-3.5014612496547812,-0.3795354544467813,-2.7209798008527812,-1.1600169032487813,2.4551274230946234,1.886955416029884,-39.04462851153732,0.7804814488020017,10,1.7049980163574219,1.7049980163574219,2.2999982833862305,3.1349983215332102,4.279998779296875,2,0.056114731958973874,-2.0555461365659307,40.58000183105469,2.500071527347289,40.900001525878906,7.727215980024969,40.97999954223633,0.056114731958973874
7568,2014-10-02,40.18999862670898,40.2400016784668,39.56999969482422,39.849998474121094,1308700.0,0.01132352615088128,2.0454202609562615,-0.4473696098459468,27.976149027704935,34.82349934935786,0.9462974911679893,1.5915117304272002,1.8529192823559626,3.6874104729434762,3.9930580115282943,0.6700019836425781,-0.2884936390826667,-1.3920013427734474,-3.069813431017934,0.28581074547103924,-2.2309073868956943,-0.5530952986512006,1.7069148728017893,40.25964696731702,4.49779404858959,0.8389060441222437,10,0.8200016021728587,1.1850013732910227,1.865001678466804,2.68500137329103,4.060001373291023,3,0.038566884914689625,-1.121948836754916,39.7400016784668,-2.0555461365659307,40.58000183105469,2.500071527347289,40.900001525878906,0.038566884914689625
7569,2014-10-03,40.38999938964844,40.52000045776367,40.13999938964844,40.36000061035156,1376800.0,0.0049763814325325395,1.6206887479940018,0.08823166421703559,33.471910388599994,33.36487958870387,0.49062745064131974,1.283246950788694,1.516137161389544,3.4555929006632553,4.465275772913635,0.3800010681152344,-0.4406367741907786,-1.081500625610353,-2.768094408521918,0.6050931573012122,-1.924797517066139,-0.23820373415456686,1.1811461772062088,53.24670177507171,17.70320762036102,0.8432968914557835,10,0.12000083923339844,0.9850006103515625,1.6650009155273438,2.4850006103515696,3.9099998474121094,4,0.056202042388380224,2.0454202609562615,40.18999862670898,-1.121948836754916,39.7400016784668,-2.0555461365659307,40.58000183105469,0.056202042388380224
7570,2014-10-06,40.38000106811523,40.790000915527344,40.0099983215332,40.56999969482422,1056800.0,-0.0002475444833943685,1.4761945129003156,-6.333545269583146,31.263345341077155,32.24562707059444,0.38251665615290165,1.2253290232181797,1.39512206168299,3.432435211720396,4.8088392943774245,0.7800025939941406,-0.6435680560157095,-1.0084989547729535,-2.7400780940485987,0.7230801845026917,-1.8742885244107796,-0.14270938513512732,0.9109840766551613,52.597460503043855,19.000895957688243,0.8657895696378229,10,0.12999916076660867,0.9949989318847727,1.7299985885620188,2.49499893188478,3.879997253417976,0,0.05745417616286641,1.6206887479940018,40.38999938964844,2.0454202609562615,40.18999862670898,-1.121948836754916,39.7400016784668,0.05745417616286641
7571,2014-10-07,39.38000106811523,40.22000122070313,39.36000061035156,40.13999938964844,1677400.0,-0.02476473436226867,-1.1500035762821148,4.000020077499035,24.007213504870947,30.33630905022895,1.236653601434,2.1314101216620287,2.267840497248166,4.372849357474962,5.3589411638498365,1.0200004577636648,-0.8846117531268689,-1.8794990539550867,-3.805327782454526,0.04632967454435288,-2.8424134182048064,-0.9165846897053669,1.6700461136626998,1.3986331115647024,-27.23651954508475,0.9629143642497197,10,0.9499988555908274,1.8899993896484446,2.7699995040893626,3.49499893188478,4.529998779296882,1,0.12722189399811,1.4761945129003156,40.38000106811523,1.6206887479940018,40.38999938964844,2.0454202609562615,40.18999862670898,0.12722189399811
7572,2014-10-08,39.459999084472656,39.4900016784668,38.79999923706055,39.36999893188477,2325000.0,0.0020314376380807797,8.199705007247667,-0.1184215149400836,23.869764785252272,29.86510222449991,0.943955126388218,1.9522448856753556,2.0972294350766774,4.227856616668419,5.6568135517294715,0.69000244140625,-0.9877310888127937,-1.6730009078979506,-3.7250295928737316,0.3790277770778303,-2.699015250385841,-0.6469865654100602,1.3300018310546875,33.165793504285304,9.713383850248555,1.02601434248789,10,0.49500083923339844,1.5300006866455078,2.6225013732910156,3.415000915527351,4.44000244140625,2,0.10162195208484937,-1.1500035762821148,39.38000106811523,1.4761945129003156,40.38000106811523,1.6206887479940018,40.38999938964844,0.10162195208484937
7573,2014-10-09,38.56999969482422,39.59000015258789,38.5099983215332,39.36000061035156,1504500.0,-0.02255447061068605,-1.3736208457694759,-8.777773068283658,20.560713789140877,28.044537055404334,1.6763230228677415,2.669593846700579,2.872799992260383,5.04830347977996,6.510795046801721,1.0800018310546875,-1.0791633300115677,-2.3665002822875962,-4.6109995031081965,-0.12200106146699596,-3.4887498926978964,-1.244250671877296,1.8618009185790996,2.6316361853739987,-17.256526934670177,1.1222496104103008,10,1.239999771118164,2.2749996185302734,3.3350000381469727,4.305000305175788,5.349998474121094,3,0.14130155058494331,8.199705007247667,39.459999084472656,-1.1500035762821148,39.38000106811523,1.4761945129003156,40.38000106811523,0.14130155058494331
7574,2014-10-10,38.349998474121094,38.93999862670898,38.16999816894531,38.4900016784668,1266300.0,-0.005703946653975445,-2.0799783326848114,0.17721904062889315,23.239394053362915,26.521599169713603,1.6584270932898946,2.7087115001958892,3.000858856194249,5.206187386776513,7.5272880795613135,0.7700004577636648,-1.2137143890839823,-2.3835014343261705,-4.795054643049646,0.028051774397304996,-3.589278038687908,-1.1777248299644327,1.6974416809081987,6.870233453403958,-14.250349670812067,1.205776604361739,10,1.2900009155273438,2.325000762939453,3.562501907348633,4.525001525878913,5.520000457763679,4,0.15384619975566038,-1.3736208457694759,38.56999969482422,8.199705007247667,39.459999084472656,-1.1500035762821148,39.38000106811523,0.15384619975566038
7575,2014-10-13,38.209999084472656,39.02000045776367,38.13999938964844,38.31999969482422,2941600.0,-0.0036505709313889856,-6.040008544921875,0.7857006621072995,23.69834399441156,25.399961246356217,1.5385128036791187,2.6896923069694623,3.0357220799753435,5.284860136935549,8.618526904267354,0.8800010681152344,-1.2354888785856843,-2.335000801086423,-4.919476603454854,0.24947500128200772,-3.6272387022706383,-1.0427628999022076,1.4619526733398374,3.365366980889839,-18.451187243087205,1.2922379011842169,10,1.2550010681152344,2.450000762939453,3.722501754760742,4.665000915527351,5.709999084472656,0,0.15938236845084552,-2.0799783326848114,38.349998474121094,-1.3736208457694759,38.56999969482422,8.199705007247667,39.459999084472656,0.15938236845084552
7576,2014-10-14,39.22000122070313,39.63000106811523,38.47999954223633,38.540000915527344,2005500.0,0.026432927517156424,-1.874992847469894,-6.181786655569492,32.21688921120865,26.700413788403253,0.35236145478550185,1.5288891768625845,1.919191512863911,4.21526914290903,8.981078494456773,1.420001983642571,-1.3167063960797876,-1.1794986724853445,-3.715458361250583,1.3564610162798942,-2.4474785168679603,0.08848117189727134,-1.0800018310546946,72.48326271457731,49.01204090592696,1.2679798443826185,10,0.24499893188475852,1.4399986267089773,2.6799993515014577,3.654998779296875,4.509998321533196,1,0.1285057864345398,-6.040008544921875,38.209999084472656,-2.0799783326848114,38.349998474121094,-1.3736208457694759,38.56999969482422,0.1285057864345398
7577,2014-10-15,39.54999923706055,39.77000045776367,38.61999893188477,39.0,2024000.0,0.00841402361260557,1.3232314669605247,0.8088220444524145,40.17091174667765,28.055387423844667,-0.008295068800997285,1.038710247178436,1.56231899596213,3.8234834410584,9.687747781059509,1.1500015258788991,-1.3958784454191928,-0.7140007019042969,-3.117536563940483,1.6895351601318893,-1.9157686329223864,0.48776722911379267,-1.4099998474121094,86.50300143928668,58.09673498865711,1.2017679310180924,10,-0.08499908447265625,1.1100006103515625,2.350001335144043,3.3250007629394602,4.430000305175781,2,0.11024021983459353,-1.874992847469894,39.22000122070313,-6.040008544921875,38.209999084472656,-2.0799783326848114,38.349998474121094,0.11024021983459353
7578,2014-10-16,39.209999084472656,39.68999862670898,38.91999816894531,39.0,1632700.0,-0.008596717045427638,-3.162133740231316,0.3818170468653549,35.02535712003535,28.227992616226373,0.19900006928361336,1.192550680933941,1.9099477005363212,4.1027639799627735,10.43260635401172,0.7700004577636648,-1.4483134231867183,-0.897000885009767,-3.131054323785051,1.337052553765517,-2.0140276043974126,0.22002583437787848,-1.0047996520996065,65.64411004107232,34.79752711743828,1.1170267193876433,10,0.2550010681152344,1.4500007629394531,2.3900012969970703,3.665000915527351,5.299999237060547,3,0.11961240884760738,1.3232314669605247,39.54999923706055,-1.874992847469894,39.22000122070313,-6.040008544921875,38.209999084472656,0.11961240884760738
7579,2014-10-17,39.599998474121094,39.7400016784668,39.2400016784668,39.54999923706055,1493900.0,0.009946426900144356,2.030251187737692,0.2380926430517711,39.54980392926492,29.14871023713613,-0.35184610028330354,0.6176310043021545,1.5280750098955735,3.6490658787973516,10.12029801877396,0.5300025939941406,-1.348500874054153,-0.3695014953613267,-2.345947448084978,1.6069444573623244,-1.3577244717231522,0.6187214810004988,-1.3322070007324172,89.57043728571595,57.66336516391125,0.9882229763618272,10,-0.4199981689453125,1.0600013732910156,1.9800024032592773,3.2750015258789134,4.8600006103515625,4,0.10909090558797296,-3.162133740231316,39.209999084472656,1.3232314669605247,39.54999923706055,-1.874992847469894,39.22000122070313,0.10909090558797296
7580,2014-10-20,39.86000061035156,39.88000106811523,39.40999984741211,39.56999969482422,948500.0,0.006565710763862365,1.8484764414852601,5.800106813153277,44.15583048366183,31.38744545700178,-0.7748512526620601,0.24994278011929794,1.268105151947367,3.3340541785621625,10.348033724290332,0.4700012207031179,-1.3095465522207164,-0.032999420166014204,-1.8929504700541173,1.826951629722089,-0.9629749451100693,0.8969761047780409,-1.5321207775878847,98.57139743107717,61.062411491989785,0.9299755249440522,10,-0.8500003814697266,0.7999992370605469,1.7950000762939453,3.0149993896484446,5.590000152587891,0,0.10060206372630676,2.030251187737692,39.599998474121094,-3.162133740231316,39.209999084472656,1.3232314669605247,39.54999923706055,0.10060206372630676
7581,2014-10-21,40.84000015258789,40.849998474121094,39.849998474121094,39.9900016784668,1054000.0,0.024586039318369224,1.2988634769187597,2.9310199679040276,58.73015296341641,35.26082192124224,-1.7053011414115957,-0.7944143631153295,0.29082198034997475,2.3033869086381173,11.08722526401256,1.0,-1.3039383296900198,0.9620000839233427,-0.8600598790001044,2.7840600468467898,0.05097010246161915,1.8730300653850662,-2.418993045703118,99.55164468225959,55.15992925457921,0.9110299814617241,10,-1.345001220703125,-0.18000030517578125,0.9350004196166992,2.0349998474121165,4.349998474121087,1,0.07541620971718466,1.8484764414852601,39.86000061035156,2.030251187737692,39.599998474121094,-3.162133740231316,39.209999084472656,0.07541620971718466
7582,2014-10-22,40.41999816894531,41.0099983215332,40.400001525878906,40.88000106811523,1875400.0,-0.010284083792197585,-1.440005798384082,-0.5411808528780737,51.83412699716427,38.73564561102261,-1.2681635225701413,-0.480151719837302,0.7106500771246118,2.6638565958864575,11.603232917862726,0.6099967956542969,-1.3019081713148637,0.5934982299804688,-1.0947938005107645,2.281790260471702,-0.2506477852651514,1.437644245226089,-1.8046717526816352,71.77032968838124,25.746544401778465,0.8441460152456173,10,-0.8449993133544922,0.24000167846679688,1.3900022506713867,2.4550018310546946,6.400001525878906,2,0.08189019107462725,1.2988634769187597,40.84000015258789,1.8484764414852601,39.86000061035156,2.030251187737692,39.599998474121094,0.08189019107462725
7583,2014-10-23,40.93000030517578,41.27000045776367,40.75,40.790000915527344,993000.0,0.012617569503560855,-3.727250658898599,-0.3043445810908354,54.10334928007754,42.16497396954646,-1.5736841581506198,-1.0245695966691102,0.21058770241380387,2.1054653367882565,12.598718030301484,0.8500022888183594,-1.1403574783323052,1.0920003890991197,-0.6242459301942347,2.808246708392474,0.23387722945243894,1.9501235487458004,-2.075206698385152,83.2512139388746,36.565510380453446,0.8581231596466787,10,-1.2250003814697266,-0.2700004577636719,0.880000114440918,1.9449996948242259,4.489997863769531,3,0.07451744965354568,-1.440005798384082,40.41999816894531,1.2988634769187597,40.84000015258789,1.8484764414852601,39.86000061035156,0.07451744965354568
7584,2014-10-24,40.91999816894531,41.22000122070313,40.66999816894531,41.18000030517578,1269400.0,-0.00024437176046643305,2.235274318411216,-1.85716621253406,54.103317914162474,45.54330440507434,-1.2972047428433626,-1.074376958646937,0.21804554126522646,2.063016200984009,13.60194033802502,0.5500030517578196,-0.9748791357271358,1.084998321533206,-0.6230327918368133,2.793029434903225,0.2309827648481999,1.939013878218212,-1.7753797400379199,81.18267881900293,33.78884754836916,0.8540155566850095,10,-1.0449981689453125,-0.2599983215332031,0.8850021362304688,1.9550018310546946,4.430000305175781,4,0.08773216796750449,-3.727250658898599,40.93000030517578,-1.440005798384082,40.41999816894531,1.2988634769187597,40.84000015258789,0.08773216796750449
7585,2014-10-27,41.290000915527344,41.36000061035156,40.56999969482422,40.77999877929688,1183000.0,0.009042100760963123,1.4307663415378475,-1.9615305613427352,66.05039624711259,49.30258296461922,-1.3235488574356822,-1.4900599932719913,-0.1328459894458831,1.6394667876592735,14.548855083417555,0.7900009155273438,-0.6624982886931363,1.4355010986328125,-0.33160795331576054,3.2026101505813855,0.5519465726585224,2.3190556246071026,-1.8903366431571982,95.36426517918947,40.411080552104025,0.8835545259742867,10,-1.3000011444091797,-0.9950008392333984,0.7949991226196289,1.5849990844726634,4.430000305175788,0,0.0767739912486467,2.235274318411216,40.91999816894531,-3.727250658898599,40.93000030517578,-1.440005798384082,40.41999816894531,0.0767739912486467
7586,2014-10-28,42.13000106811523,42.13000106811523,41.4900016784668,41.5,884000.0,0.02034391218121767,1.0317406494662693,1.2352910377429087,69.8956616556442,52.60533295450439,-1.9080027172272196,-2.3273063577684425,-0.9671138097513392,0.7457901297495937,15.96992192605828,0.8400001525878835,-0.3335016878090826,2.1980012893676673,0.17892743721946403,4.2170751415158705,1.1884643632935692,3.2075382154417653,-2.4558897084276836,100.0,40.54386524916252,1.0095369260741007,10,-1.6050014495849538,-1.9950008392333913,-0.10000038146971946,0.7449989318847798,3.379997253417976,1,0.07880369358302408,1.4307663415378475,41.290000915527344,2.235274318411216,40.91999816894531,-3.727250658898599,40.93000030517578,0.07880369358302408
7587,2014-10-29,41.97000122070313,42.72999954223633,41.47000122070313,42.27999877929688,931000.0,-0.0037977650927045747,1.0826434295730816,-0.4920587825686851,78.42805417625672,57.427854849640106,-1.5294649909761162,-2.0993071114734434,-0.8098925879050185,0.8528735371247222,16.631657894267406,1.259998321533196,0.025293192668613074,1.92650146484376,-0.28505064580371453,4.138053575491234,0.8207254095200227,3.032277520167497,-1.9029475076671574,64.8148900360457,-1.7536008363075979,1.1057760553237355,10,-0.9850006103515696,-1.5350017547607493,0.024998664855949926,0.904998779296875,3.5900001525878906,2,0.07672140367766955,1.0317406494662693,42.13000106811523,1.4307663415378475,41.290000915527344,2.235274318411216,40.91999816894531,0.07672140367766955
7588,2014-10-30,41.7400016784668,42.13999938964844,41.310001373291016,41.61000061035156,1291900.0,-0.0054800937704734265,-1.2739685940480234,-0.41936158692656034,78.29714471308625,61.73311493673136,-1.008944799282176,-1.8416538227006356,-0.5754077754372702,1.032712472803567,17.051314947713735,0.8299980163574219,0.2860534713634948,1.6190017700195298,-0.7191758553634244,3.957179395402484,0.4499129573280527,2.788090582711007,-1.1936177161747565,54.16676232844899,-19.128912295175304,1.1690888126914771,10,-0.6700019836425781,-1.305002212524414,0.279998779296875,1.1349983215332102,3.509998321533203,3,0.12170574537801548,1.0826434295730816,41.97000122070313,1.0317406494662693,42.13000106811523,1.4307663415378475,41.290000915527344,0.12170574537801548
7589,2014-10-31,42.65999984741211,42.66999816894531,42.040000915527344,42.58000183105469,1297000.0,0.0220411627204109,11.600618013962539,0.6153643005956747,82.86554983132528,66.03419486424953,-1.6195471377355588,-2.7224510864654548,-1.4740125777559285,0.07378108523995053,18.144276800194177,0.9299964904785156,0.49830715743448906,2.42549991607666,-0.17349257100315185,5.024492403156472,1.1260036725367542,3.724996159616566,-1.720565080730097,96.75927315883447,14.014035179995702,1.2994962435399042,10,-1.3700008392333984,-2.2250003814697266,-0.7749996185302734,0.21500015258789773,2.009998321533203,4,0.064697569887606,-1.2739685940480234,41.7400016784668,1.0826434295730816,41.97000122070313,1.0317406494662693,42.13000106811523,0.064697569887606
7590,2014-11-03,42.70000076293945,42.86000061035156,42.099998474121094,42.68999862670898,1323400.0,0.0009376679716459613,3.606047995561104,0.12502980306145928,79.99996053766127,68.3975068169434,-1.3570353244364455,-2.719143645409858,-1.503964549120866,0.003466216357047358,19.794885856499118,0.7600021362304688,0.7993292377910493,2.349500846862796,-0.47421537166346894,5.173217065389061,0.9376427375996599,3.7613589561259317,-1.4382643366576673,89.67742411825074,5.401375793684849,1.4118581092631324,11,-1.0699996948242188,-2.200000762939453,-0.8150005340576172,0.17499923706055398,1.4699974060058594,0,0.062060835218570976,11.600618013962539,42.65999984741211,-1.2739685940480234,41.7400016784668,1.0826434295730816,41.97000122070313,0.062060835218570976
7591,2014-11-04,44.38999938964844,44.91999816894531,43.0,43.0,2459500.0,0.03957842146400581,-1.7625885065041988,138.97025171614843,83.798848452785,71.94914253423458,-2.783192122360788,-4.231512959842249,-3.1756747837835633,-1.708125202634129,21.140569322777893,2.2199974060058594,1.1119801288622284,3.788999557495117,0.48050309767170063,7.097496017318534,2.134751327583409,5.4432477874068255,-2.8086101265526935,85.31858033960346,1.2695241717363075,1.6542482299117078,11,-1.6450004577636719,-2.8600006103515625,-2.549999237060547,-1.5149993896484304,0.26000213623046875,1,0.029961744747508234,3.606047995561104,42.70000076293945,11.600618013962539,42.65999984741211,-1.2739685940480234,41.7400016784668,0.029961744747508234
7592,2014-11-05,43.47000122070313,44.040000915527344,43.15999984741211,43.66999816894531,2798500.0,-0.02072534763674372,-1.1463448673694396,-0.14388275975629325,77.51937411409399,74.55092307134751,-1.5478229716687721,-3.1575829747763535,-2.243188325590779,-0.8140114445093971,21.924978339786943,1.2299995422363281,1.375770329105407,2.668501281738287,-0.8294526261106583,6.166455189587232,0.9195243278138179,4.417478235662756,-1.3700027465820384,59.83384389737735,-25.446837246335946,1.748976953924471,11,-0.7250022888183665,-1.940002441406257,-1.6300010681152415,-0.595001220703125,1.1999969482421804,2,0.04692884848272083,-1.7625885065041988,44.38999938964844,3.606047995561104,42.70000076293945,11.600618013962539,42.65999984741211,0.04692884848272083
7593,2014-11-06,44.02000045776367,44.18000030517578,43.459999084472656,43.61000061035156,1127700.0,0.012652386050511444,-1.0281641710051954,-2.050030518043866,77.97467718749814,77.20329632394038,-1.803017405802116,-3.4555129345153333,-2.7708270098262133,-1.3829678701286383,22.477746723674986,0.720001220703125,1.4881012335277148,2.946000480651854,-0.6672358338459645,6.559236795149673,1.1393823234029483,4.75261863790076,-1.3560020446777372,68.75004967058467,-15.327558128517893,1.806618157248908,11,-1.2750015258789062,-2.490001678466797,-2.575000762939453,-1.2750015258789062,1.4599990844726562,3,0.03498411857139683,-1.1463448673694396,43.47000122070313,-1.7625885065041988,44.38999938964844,3.606047995561104,42.70000076293945,0.03498411857139683
7594,2014-11-07,44.25,44.31999969482422,43.75,44.02000045776367,1258300.0,0.005224887320412597,2.0810883259616673,0.5609747020348161,77.89071065797941,78.51888681403668,-1.6885502582571235,-3.3948937255675276,-2.9640490121301184,-1.634452058825282,22.75305530829415,0.5699996948242188,1.7120107349386373,2.880999946594237,-0.7591216596089652,6.521121552797439,1.0609391434926323,4.701060749695841,-1.1348016357421926,76.2411971116516,-5.755064229440123,1.8200608031016012,11,-1.135000228881836,-2.720001220703125,-3.057499885559082,-1.5750007629394531,0.009998321533203125,4,0.02259887005649719,-1.0281641710051954,44.02000045776367,-1.1463448673694396,43.47000122070313,-1.7625885065041988,44.38999938964844,0.02259887005649719
7595,2014-11-10,44.29999923706055,44.310001373291016,43.72999954223633,44.13999938964844,805300.0,0.0011299262612551875,5.44431729077924,0.6956528950292737,74.92793852513093,79.0780286884241,-1.4155388647750229,-3.12549810440656,-2.9794776315492584,-1.7069810111338128,23.174565911413925,0.5800018310546875,1.9034054552758377,2.6264991760253906,-0.9186047631439109,6.171603115194692,0.8539472064407363,4.399051145610045,-0.8400001525878906,67.70835816862567,-11.568778967081926,1.7725519695846519,11,-1.1849994659423828,-2.770000457763672,-3.357499122619629,-1.625,-1.0200004577636648,0,0.00835212050241374,2.0810883259616673,44.25,-1.0281641710051954,44.02000045776367,-1.1463448673694396,43.47000122070313,0.00835212050241374
7596,2014-11-11,44.2599983215332,44.459999084472656,43.900001525878906,44.36000061035156,804100.0,-0.0009029552193282608,2.7333265516320586,-0.6250149011754047,79.26828771882909,79.17138797093214,-1.1640344363529067,-2.8338461039158176,-2.9162638125394125,-1.6875761045833357,24.68196496171955,0.55999755859375,2.117724563535866,2.334498405456543,-1.192752122584011,5.861748933497097,0.570873141436266,4.09812366947682,-0.529998779296875,84.61531689882537,4.207329778945507,1.763625264020278,11,-1.144998550415039,-2.729999542236328,-3.317498207092285,-1.5849990844726562,-0.5499992370605469,1,-0.002033442295548027,5.44431729077924,44.29999923706055,2.0810883259616673,44.25,-1.0281641710051954,44.02000045776367,-0.002033442295548027
7597,2014-11-12,43.90999984741211,44.349998474121094,43.88000106811523,44.13000106811523,865300.0,-0.007907783266923762,-2.357138964577537,2.199961853900368,73.28125474974694,78.61406686389444,-0.5698312281142321,-2.256132540469146,-2.5524436836358504,-1.35802286157044,26.47693771728378,0.4699974060058665,2.232382443371563,1.7664999008178697,-1.6805999817309498,5.213599783366689,0.04294995954346348,3.490049842092276,1.0099983215332031,45.00007629394531,-33.600454215096136,1.7235499412744095,11,-0.43000030517578125,-2.3800010681152344,-3.109999656677246,-1.3599987030029297,-0.18000030517578125,2,0.0168526914379028,2.7333265516320586,44.2599983215332,5.44431729077924,44.29999923706055,2.0810883259616673,44.25,0.0168526914379028
7598,2014-11-13,43.900001525878906,44.13000106811523,43.4900016784668,44.060001373291016,890100.0,-0.00022770033176833238,3.266673448368096,0.7272679983354375,73.28129842882016,77.54915004139386,-0.24721232489611822,-1.9781777107809049,-2.5387710410232316,-1.3626679413523988,28.09570965459055,0.6399993896484304,2.2507083652214845,1.5220014572143583,-1.7166443919092345,4.760647306337951,-0.09732146734744163,3.1413243817761582,0.9991967010498044,42.26813854073675,-34.51840645535167,1.6193229245617977,11,-0.3900032043457031,-2.3700027465820312,-3.427501678466797,-1.7650012969970703,0.6199989318847656,3,0.017539786248355727,-2.357138964577537,43.90999984741211,2.7333265516320586,44.2599983215332,5.44431729077924,44.29999923706055,0.017539786248355727
7599,2014-11-14,43.91999816894531,44.18999862670898,43.709999084472656,43.90999984741211,739400.0,0.0004555043820355653,-1.3414620530521895,-0.0624895691772167,71.73555834670067,76.63088313128715,-0.07787128177641733,-1.7475335518312107,-2.5689698847411364,-1.3982984197832593,29.901834124686722,0.479999542236321,2.2464438600053356,1.325998115539548,-1.7019166910224115,4.353912922101507,-0.18795928774142823,2.839955518820524,0.9228321960449222,44.32965364815812,-28.863248271380762,1.5139574032809795,11,0.04000091552734375,-2.3899993896484375,-3.592498779296875,-2.2849998474121094,0.660003662109375,4,0.035519158431888354,3.266673448368096,43.900001525878906,-2.357138964577537,43.90999984741211,2.7333265516320586,44.2599983215332,0.035519158431888354
7600,2014-11-17,43.86999893188477,44.0,43.56999969482422,43.72999954223633,975100.0,-0.0011384161918269742,1.149993324305251,14.00228920259514,66.539944911573,74.7132271822636,0.1738251149800334,-1.4563813048782777,-2.511911034002246,-1.3655001745336932,31.94681010881526,0.43000030517578125,2.2713745388761026,1.0754989624023494,-1.711640269530882,3.862638194335581,-0.3180706535642628,2.4690685783689617,0.9187182856445233,39.17507934198336,-29.361739107294454,1.3935696159666142,11,-0.05999946594238992,-2.3400001525878977,-3.7124996185302805,-2.674999237060554,0.8899993896484304,0,0.008889888286844227,-1.3414620530521895,43.91999816894531,3.266673448368096,43.900001525878906,-2.357138964577537,43.90999984741211,0.008889888286844227
7601,2014-11-18,43.91999816894531,44.16999816894531,43.7400016784668,43.81999969482422,936800.0,0.0011397136603119584,-2.307735195727449,0.7142779291552771,68.9320596901717,73.75908113516111,0.056037993878049974,-1.3321012881842833,-2.5515450152230557,-1.4329036384306733,34.321267333198904,0.4299964904785156,2.172283877480055,0.9714982986450167,-1.6988474897295802,3.6418440870196136,-0.3636745955422853,2.3066711928323187,0.8167704270214813,49.99977821444889,-18.22264491944933,1.3351728941872987,11,0.04000091552734375,-2.219999313354492,-3.8574981689453125,-2.829998016357422,0.8000030517578196,1,-0.014571935708798778,1.149993324305251,43.86999893188477,-1.3414620530521895,43.91999816894531,3.266673448368096,43.900001525878906,-0.014571935708798778
7602,2014-11-19,43.72999954223633,43.95000076293945,43.560001373291016,43.86000061035156,863100.0,-0.004326016271178457,1.5161139481941794,-1.3000305180437934,69.47165918157724,72.81430135672545,0.3204998715562297,-0.9290436575972194,-2.3541424454532063,-1.262389107705971,36.48830039528686,0.3899993896484375,2.1309418829018867,0.615999603271483,-1.7919111276756752,3.023910334218641,-0.5879557622020926,1.8199549687450585,0.9568983770304627,34.285558583106614,-34.23946910626473,1.2039553654735775,11,0.24500083923339844,-1.960000991821289,-3.667499542236328,-2.7049999237060547,0.9500007629394531,2,-0.00045736240505456216,-2.307735195727449,43.91999816894531,1.149993324305251,43.86999893188477,-1.3414620530521895,43.91999816894531,-0.00045736240505456216
7603,2014-11-20,43.97999954223633,44.150001525878906,43.54999923706055,43.599998474121094,706100.0,0.005716899213743076,-1.5000119209403238,-2.923061122685525,64.86490434017585,71.36698954363617,0.07177716726339867,-0.9895650595047272,-2.610122112933297,-1.5365251002494915,38.508473281740265,0.6000022888183594,1.8817059686789364,0.7134996414184585,-1.4896386973668712,2.916637980203788,-0.3880695279742099,1.8150688108111268,0.6590225273984629,67.18761175881627,2.1417409154256006,1.1015691693926657,11,-0.0049991607666015625,-2.0600013732910156,-3.917499542236328,-2.9549999237060547,0.6800003051757812,3,-0.005684402060075366,1.5161139481941794,43.72999954223633,-2.307735195727449,43.91999816894531,1.149993324305251,43.86999893188477,-0.005684402060075366
7604,2014-11-21,44.5099983215332,44.65999984741211,44.15999984741211,44.38999938964844,1931300.0,0.012050904611490276,1.3809411358661592,0.3157857752346534,68.35702889119656,70.63688847319902,-0.4665221327156388,-1.3036592168831191,-3.1371637975611435,-2.0879826940038555,40.91599850295867,0.6800003051757812,1.7433833780793222,1.0639984130859403,-0.9069191372756009,3.0349159634474816,0.07853963790517327,2.0494571882667074,-1.0199966430664062,86.48635645061516,23.54181967513975,0.9854587751807696,11,-0.43499755859375,-2.4299983978271484,-4.447498321533203,-3.8499984741210938,0.10000228881835938,4,0.00022471661666245701,-1.5000119209403238,43.97999954223633,1.5161139481941794,43.72999954223633,-2.307735195727449,43.91999816894531,0.00022471661666245701
7605,2014-11-24,44.459999084472656,44.68000030517578,44.34000015258789,44.52000045776367,1296800.0,-0.0011233259704788168,-1.2666734483679412,-0.5000158947134183,51.06382978723405,67.50305981413291,-0.43744181258304593,-1.058252033271799,-3.0708651765375663,-2.064741001082517,43.277101368150596,0.3400001525878906,1.5492054633573957,0.855499267578125,-0.8813381005614289,2.592336635717679,-0.012919416491655511,1.7239179516479055,-0.9465974426269526,80.5308838273868,19.57312799276989,0.8684186840697781,11,-0.3749980926513672,-2.2950000762939453,-4.539999008178711,-3.799999237060547,-0.04000091552734375,0,0.002699117162688891,1.3809411358661592,44.5099983215332,-1.5000119209403238,43.97999954223633,1.5161139481941794,43.72999954223633,0.002699117162688891
7606,2014-11-25,45.45000076293945,45.790000915527344,44.540000915527344,44.56999969482422,1918600.0,0.022267244688553012,-1.6595783535904876,-14.666348782503656,79.46437390511599,68.19007305361835,-1.3867181042935144,-1.8833342262722539,-4.037563244409519,-3.0750570092466205,45.133012463693625,1.3300018310546875,1.3574946400739947,1.6795009613037095,-0.0981069221057993,3.4571088447132183,0.7906970195989516,2.5683049030084675,-1.8899351745605486,84.82143313300512,22.741598888350893,0.888803941704756,11,-0.8099994659423828,-2.6300010681152344,-5.6150007247924805,-4.790000915527344,-2.4099998474121094,1,-0.015181571613281153,-1.2666734483679412,44.459999084472656,1.3809411358661592,44.5099983215332,-1.5000119209403238,43.97999954223633,-0.015181571613281153
7607,2014-11-26,45.18999862670898,45.4000015258789,45.0,45.06000137329102,939700.0,-0.005720618962948065,-2.200012207031193,0.14772397230878323,69.0553940207261,67.72052811938568,-1.0348828523336024,-1.4437509987231252,-3.760989116353592,-2.838524383360351,46.5068617833546,0.4500007629394531,1.208238155482391,1.2584989547729393,-0.4125699813287298,2.9295678908746083,0.4229644867221083,2.0940334228237703,-1.4961369187011684,73.21420360590768,11.483303518483524,0.8355344680508329,11,-0.519998550415032,-2.0949974060058523,-5.11249923706054,-4.529998779296868,-2.6399993896484304,2,-0.010400474005061389,-1.6595783535904876,45.45000076293945,-1.2666734483679412,44.459999084472656,1.3809411358661592,44.5099983215332,-0.010400474005061389
7608,2014-11-28,46.81999969482422,47.2400016784668,45.54999923706055,45.54999923706055,1796100.0,0.036069951707231374,-1.6614202082763883,9.769440694877527,78.74724138107601,68.49960401209405,-2.4665024277168257,-2.818145586250168,-5.358037177066095,-4.482914557828039,48.54316960399382,2.0500030517578196,1.0756610790036802,2.634500122070314,0.8272230755745014,4.4417771685661265,1.7308615988224076,3.53813864531822,-3.000369634365235,86.36358006648467,25.374763612114222,0.9036385232479069,11,-1.4249992370605469,-2.914999008178711,-6.702500343322754,-6.159999847412109,-4.259998321533203,4,-0.04570695009818648,-2.200012207031193,45.18999862670898,-1.6595783535904876,45.45000076293945,-1.2666734483679412,44.459999084472656,-0.04570695009818648
7609,2014-12-01,45.41999816894531,46.79999923706055,45.40999984741211,46.75,1831800.0,-0.029901784173519963,-1.0592606825772688,-1.047245158790471,59.62199076213379,67.73094243993414,-0.9290492264055814,-1.2656611612394784,-3.9406713642045474,-3.097126529684772,50.113215041259785,1.4099998474121094,0.9900274034815908,1.096498680114749,-0.6404464220988686,2.8334437823283665,0.22802612900793662,1.9649712312215613,-1.3267383790457004,37.24129131380736,-21.95167420413481,0.8684725511068102,12,-0.024997711181640625,-1.5149974822998047,-5.2374982833862305,-4.759998321533203,-1.6999969482421804,0,-0.016732680585021087,-1.6614202082763883,46.81999969482422,-2.200012207031193,45.18999862670898,-1.6595783535904876,45.45000076293945,-0.016732680585021087
7610,2014-12-02,45.349998474121094,45.86999893188477,45.22999954223633,45.34000015258789,965300.0,-0.0015411646333371998,-4.565223160234251,-0.007517524637747668,59.31624912539019,66.66251904384731,-0.7007222560795157,-1.0402870283596997,-3.8228143962451497,-3.039177289596921,51.486956943053954,0.6399993896484446,0.9057061001288673,0.8939990997314453,-0.7215486828040554,2.509546882266946,0.08622520846369497,1.7017729909991957,-1.0049993331361051,29.999901100469206,-24.904212148286934,0.8077738912677509,12,0.045001983642578125,-1.444997787475586,-5.082498550415039,-4.689998626708984,-1.8899993896484375,1,-0.016317483763352514,-1.0592606825772688,45.41999816894531,-1.6614202082763883,46.81999969482422,-2.200012207031193,45.18999862670898,-0.016317483763352514
7611,2014-12-03,45.72000122070313,46.0,45.36000061035156,45.5,1360700.0,0.008158825998487718,-1.55999755859375,22.003815337658093,65.41739099354365,66.21204480073246,-0.8812120313393095,-1.3760935302470685,-4.1316142118748544,-3.4227140738007975,51.615246792076206,0.6500015258789062,0.8542511104573052,1.1975017547607507,-0.513292087126132,2.9082955966476334,0.3421048338173094,2.052898675704192,-1.1434018767196008,32.14288755336772,-23.0220253761872,0.8553969209434429,12,-0.32500076293946023,-1.4449996948242259,-5.577501296997077,-5.060001373291023,-2.1100006103515696,2,-0.028434011746463983,-4.565223160234251,45.349998474121094,-1.0592606825772688,45.41999816894531,-1.6614202082763883,46.81999969482422,-0.028434011746463983
7612,2014-12-04,45.5099983215332,45.72000122070313,45.20000076293945,45.52999877929688,1012300.0,-0.004593239141796768,1.5999675755060991,-0.09091066722155801,63.2619099241774,66.03393431006597,-0.43824998787060565,-1.0597573281546175,-3.8715805617473222,-3.2276037690895834,51.64111258995465,0.520000457763679,0.8631293525246235,0.8854990005493164,-0.8042033076958575,2.5752013087944903,0.04064784642672947,1.7303501546719033,-0.7203267907910131,15.195951934836025,-39.88185006755048,0.844851154122587,12,0.19000244140625,-1.2349967956542969,-5.179998397827148,-4.849998474121094,-1.7699966430664062,3,-0.054273730984454316,-1.55999755859375,45.72000122070313,-4.565223160234251,45.349998474121094,-1.0592606825772688,45.41999816894531,-0.054273730984454316
7613,2014-12-05,45.56000137329102,45.95000076293945,45.45000076293945,45.459999084472656,1160000.0,0.0010987267326301176,-7.333407508662619,-4.999999999998579,63.442627359089386,65.48788969538738,-0.26883064683816826,-1.0418900864550622,-3.8457618561884814,-3.3028981582802075,51.63800195557143,0.5,0.8646366035695721,0.8585020065307702,-0.8553954327067572,2.5723994457682977,0.001553286912006513,1.715450726149534,-0.5743034307308648,22.500059604702063,-32.53539557355293,0.8569487196187622,12,0.22999954223632102,-1.2849998474121165,-4.85000133514405,-4.900001525878913,-2.0600013732910227,4,-0.06606677009441553,1.5999675755060991,45.5099983215332,-1.55999755859375,45.72000122070313,-4.565223160234251,45.349998474121094,-0.06606677009441553
7614,2014-12-08,45.25,45.65999984741211,45.02000045776367,45.47000122070313,1041700.0,-0.006804244160377837,1.1333367241839707,-2.1999618539003536,60.84904443813983,66.57513576771026,0.17565039426273188,-0.6884259228412191,-3.4710042667923275,-3.006196420006887,51.26972912142867,0.6399993896484375,0.8796744845179774,0.49850063323974325,-1.2182810755672762,2.2152823420467627,-0.35989022116376645,1.356891487643253,1.9900016784667969,23.469352007193432,-32.18549555807881,0.8583908544035105,12,0.6400012969970703,-0.6099987030029297,-4.497500419616699,-4.590000152587891,-2.0699996948242188,0,-0.05944748346318196,-7.333407508662619,45.56000137329102,1.5999675755060991,45.5099983215332,-1.55999755859375,45.72000122070313,-0.05944748346318196
7615,2014-12-09,44.66999816894531,45.25,44.36999893188477,44.77999877929688,1886800.0,-0.012817720023308055,-1.4788794446653566,0.5000000000000161,55.442658965682156,63.90605632999539,0.8812456322896978,-0.08356801574929307,-2.829071788947587,-2.451464496175788,50.52615719555703,0.8800010681152273,0.9128585381493437,-0.10000114440917685,-1.8042254586042503,1.6042231697858966,-0.9521133015067136,0.7521110126883599,2.5256034851074247,18.40484910892907,-36.39701821282914,0.8521121570975357,12,1.1350021362304688,1.9073486328125e-06,-3.8074989318847656,-4.009998321533203,-1.2999992370605398,1,-0.02126700217558153,1.1333367241839707,45.25,-7.333407508662619,45.56000137329102,1.5999675755060991,45.5099983215332,-0.02126700217558153
7616,2014-12-10,44.16999816894531,44.77999877929688,44.13000106811523,44.56999969482422,1220200.0,-0.011193194996538036,-1.708347903487279,3.6363573311136506,53.05553921950406,62.12829468541517,1.319323937368317,0.4314651265435998,-2.2613581851503284,-1.9784613782750142,49.52287214068076,0.6499977111816548,0.8688349481268318,-0.595501136779788,-2.3058598432292285,1.1148575696696525,-1.4506804900045083,0.2596782164449323,2.9125793762207053,2.1976432712505547,-52.91916888704919,0.8551793532247216,12,1.5150032043457031,0.9500026702880859,-3.1049976348876953,-3.509998321533203,-0.6199989318847656,2,-0.01607423848552103,-1.4788794446653566,44.66999816894531,1.1333367241839707,45.25,-7.333407508662619,45.56000137329102,-0.01607423848552103
7617,2014-12-11,44.650001525878906,45.20000076293945,44.27999877929688,44.27999877929688,1069900.0,0.01086718082028515,-3.972946780213362,-0.9250033378473568,54.508749906943166,59.43512896606707,0.84335434876823,0.010269917372021098,-2.6395942908749674,-2.4915667738113854,48.62735063171921,1.0300025939941406,0.9523364947470299,-0.15249786376953267,-1.8163161159406442,1.511320388401579,-0.9844069898550885,0.6794112623160231,2.2554214306640645,28.571458514112564,-23.984991128682253,0.8319091260855573,12,0.8149986267089844,0.5499992370605469,-2.512502670288086,-3.1200027465820312,-1.1800003051757741,3,-0.02329229294481805,-1.708347903487279,44.16999816894531,-1.4788794446653566,44.66999816894531,1.1333367241839707,45.25,-0.02329229294481805
7618,2014-12-12,44.66999816894531,45.18000030517578,44.2599983215332,44.2599983215332,1620800.0,0.0004478531328786506,-3.487816224564799,1.1080994700703348,51.15606538110218,58.494470590396894,0.5434579247366003,0.05366887496926864,-2.570000065840567,-2.54759968136635,48.454650663269994,0.9200019836425781,0.8448383476821064,-0.17100105285644673,-1.7816754800901577,1.4396733743772643,-0.9763382664732987,0.6343361607604052,2.068899474291996,35.29395631794186,-12.434786682384562,0.8053372136168546,12,0.3950023651123047,0.6800022125244141,-2.532499313354492,-3.1399993896484375,0.09000015258789062,4,-0.020819264128044024,-3.972946780213362,44.650001525878906,-1.708347903487279,44.16999816894531,-1.4788794446653566,44.66999816894531,-0.020819264128044024
7619,2014-12-15,45.47999954223633,45.97000122070313,44.77999877929688,44.810001373291016,2185400.0,0.0181330066374199,-2.2602656689276683,1.6341424836479685,56.640611224221644,58.19717749026705,-0.28735571109098146,-0.6677021856589533,-3.2855987234971735,-3.39504117032574,48.44050211406359,1.3000030517578196,0.8236923417837687,0.5610002517700181,-1.0125435717132873,2.1345440752533236,-0.22577165997163462,1.3477721635116708,1.102364306493655,73.369476204791,28.559389925842865,0.786771911741653,12,-0.41499900817871094,-0.11499786376953125,-3.342500686645508,-3.950000762939453,-1.1899986267089844,0,-0.04353561042579923,-3.487816224564799,44.66999816894531,-3.972946780213362,44.650001525878906,-1.708347903487279,44.16999816894531,-0.04353561042579923
7620,2014-12-16,44.2599983215332,45.66999816894531,44.209999084472656,45.38000106811523,1707800.0,-0.026825005122749324,-1.3934387272681792,-1.671650458903631,42.47787866687505,55.64834278730387,0.8512913837232361,0.614521747182124,-1.9831026033393613,-2.2156432748573778,48.39415093403262,1.4599990844726562,0.55287874880581,-0.6785009384155245,-2.2063109520632693,0.8493090752322203,-1.4424059452394005,0.08540406840835146,2.1752237603598914,7.065067534648768,-31.33371622856341,0.7639050068238732,12,0.7900028228759766,1.1050033569335938,-1.9374990463256836,-2.729999542236328,0.9800033569335938,1,-0.024401221358202885,-2.2602656689276683,45.47999954223633,-3.487816224564799,44.66999816894531,-3.972946780213362,44.650001525878906,-0.024401221358202885
7621,2014-12-17,43.27999877929688,43.849998474121094,41.97000122070313,43.66999816894531,3672200.0,-0.02214187933575984,4.013326009114564,0.34821288683319185,38.93397315218504,52.94523870152695,1.6190370901436921,1.627561673780498,-0.8980570547312823,-1.2734163560604586,47.37986047983931,2.289997100830071,0.43554904964687324,-1.626500511169425,-3.2667999537020265,0.013798931363176337,-2.4466502324357293,-0.8063507899031208,3.016910041769542,32.74993896484375,-1.1935016305076331,0.8201497212663018,12,0.69000244140625,1.3250026702880788,-0.9574995040893626,-1.750000000000007,1.479999542236321,2,0.0020794860241757362,-1.3934387272681792,44.2599983215332,-2.2602656689276683,45.47999954223633,-3.487816224564799,44.66999816894531,0.0020794860241757362
7622,2014-12-18,43.709999084472656,43.7599983215332,43.38000106811523,43.650001525878906,1476600.0,0.00993531232217748,3.7500834485719263,-0.15384013459055798,29.07137216888964,49.1262103470603,1.0134283724225526,1.2606187357264105,-1.218427861066452,-1.7200713830497634,46.68643769712902,0.479999542236321,0.325118754774131,-1.195500183105466,-2.8388412487085333,0.44784088249760146,-2.0171707159069996,-0.3738296503039322,2.2407571285647023,43.499946594238104,15.518620384866967,0.8216705328015336,12,0.26000213623047586,0.8950023651123047,-1.3874998092651367,-2.1800003051757812,0.6200027465820312,3,-0.0036604861762384866,4.013326009114564,43.27999877929688,-1.3934387272681792,44.2599983215332,-2.2602656689276683,45.47999954223633,-0.0036604861762384866
7623,2014-12-19,43.72999954223633,44.34000015258789,43.61999893188477,43.63999938964844,4040800.0,0.000457571681139024,-10.0768508465635,1.5000635808748728,36.03310266555277,46.36888348343952,0.7895755580292274,1.2869090898306652,-1.0976143600422077,-1.7625275262516809,45.884208006318985,0.7200012207031179,0.12966785868840702,-1.1629997253417983,-2.8394515980830377,0.5134521473994411,-2.001225661712418,-0.3247737889711786,1.9022962714142935,43.9999580383299,16.479855822768883,0.8382259363706187,12,0.24000167846680398,0.8750019073486328,-1.2250003814697266,-2.200000762939453,0.8400001525878906,4,-0.005945536799790707,3.7500834485719263,43.709999084472656,4.013326009114564,43.27999877929688,-1.3934387272681792,44.2599983215332,-0.005945536799790707
7624,2014-12-22,44.52000045776367,44.540000915527344,43.72000122070313,43.79999923706055,1245400.0,0.018065422451338575,1.157887868292909,8.0,43.870043651980986,45.08303733747272,-0.12836438745726753,0.5245920364940133,-1.7276257763376464,-2.5570462329366137,44.683024783351016,0.8199996948242116,-0.03319754318242474,-0.37349891662597656,-2.049475619956013,1.3024777867040598,-1.2114872682909947,0.4644894350390416,0.8193117884511523,68.91895514324709,39.9894291886372,0.8379883516650187,12,-0.5499992370605398,0.08500099182128906,-2.000001907348633,-2.990001678466797,-0.8400001525878906,0,0.005390787540472175,-10.0768508465635,43.72999954223633,3.7500834485719263,43.709999084472656,4.013326009114564,43.27999877929688,0.005390787540472175
7625,2014-12-23,44.58000183105469,44.93000030517578,44.40999984741211,44.81999969482422,699800.0,0.0013477397276295822,1.2608760552634635,-0.33332980121222394,41.176494903315906,43.76314352456293,-0.22626884006093917,0.4996597438449868,-1.619128503025749,-2.6260524902695153,43.52243040324254,0.5200004577636719,-0.2135524501526973,-0.3194976806640639,-1.9897893821567862,1.3507940208286584,-1.1546435314104286,0.5156481700823008,0.4897655331192041,88.17572356839261,57.18847613531025,0.8351458507463626,12,-0.6100006103515554,0.024999618530273438,-1.8350028991699219,-3.0500030517578125,-0.5500030517578054,1,-0.006505179533782046,1.157887868292909,44.52000045776367,-10.0768508465635,43.72999954223633,3.7500834485719263,43.709999084472656,-0.006505179533782046
7626,2014-12-24,44.7599983215332,45.13000106811523,44.68999862670898,44.77999877929688,418100.0,0.004037606170602004,-4.500035762820483,0.08333598245226599,44.16796987164123,42.61416796508494,-0.35064678561131046,0.2796577236995006,-1.6576210640541547,-2.8195274463420787,41.602139445825536,0.5499992370605398,-0.36268804129682053,-0.1050010681152358,-1.7558067428257829,1.5458046065953113,-0.9304039054705129,0.7204017692400413,-2.789997100830071,78.85698590959862,43.97731064302439,0.8254028373552736,12,-0.789997100830071,-0.1549968719482422,-2.089999198913574,-3.229999542236328,-0.4499969482421875,2,0.01072393599046828,1.2608760552634635,44.58000183105469,1.157887868292909,44.52000045776367,-10.0768508465635,43.72999954223633,0.01072393599046828
7627,2014-12-26,44.72000122070313,45.06000137329102,44.63000106811523,44.84000015258789,366800.0,-0.0008935903112138321,-1.8666759915058782,5.999809269499707,43.45794475820946,41.75882122920797,-0.334893659388257,0.297912549852029,-1.4843057491047702,-2.7547377576694814,39.55353351698842,0.43000030517579546,-0.4378194815749197,-0.12149829864501527,-1.7661938949368547,1.5231972976468242,-0.943846096790935,0.7008494995009045,-2.686800003051758,72.8477306372816,34.898383333423816,0.8223477981459205,12,-0.75,-0.11499977111817117,-1.8900022506713938,-3.190002441406257,-0.6500015258789134,4,0.0008943895290314252,-4.500035762820483,44.7599983215332,1.2608760552634635,44.58000183105469,1.157887868292909,44.52000045776367,0.0008943895290314252
7628,2014-12-29,44.68000030517578,44.84000015258789,44.40999984741211,44.66999816894531,501600.0,-0.0008944748308467032,1.6060479955611042,-0.08335187716565964,45.365857289419445,40.50607079200772,-0.3277959844625329,0.17852275274809415,-1.2977418027266978,-2.6706048621779317,36.42804475964005,0.43000030517578125,-0.4586172899482577,-0.05449924468994283,-1.410305573323832,1.3013070839439465,-0.7324024090068875,0.6234039196270018,-2.584863090515128,68.0850488200141,27.134867167219497,0.6779031643169443,12,-0.8600006103515625,-0.07499885559082031,-1.8075008392333984,-3.1500015258789062,0.13000106811523438,0,-0.007833448337746574,-1.8666759915058782,44.72000122070313,-4.500035762820483,44.7599983215332,1.2608760552634635,44.58000183105469,-0.007833448337746574
7629,2014-12-30,44.65999984741211,44.86000061035156,44.22999954223633,44.599998474121094,674700.0,-0.00044763781618317733,1.7391178153532305,5.998855835240275,49.91056957727832,41.331925337608084,-0.48762359152718204,0.14616041680495329,-1.1409616785300756,-2.6082164359479663,33.32069377326656,0.6300010681152344,-0.5313433215103842,-0.03649978637695028,-1.3534550691646388,1.2804554964107382,-0.6949774277707945,0.621977855016894,-2.5041653556823675,47.777730682830025,3.8114833589908628,0.6584776413938445,12,-1.1099987030029297,-0.05499839782714844,-1.7125005722045898,-3.1300010681152344,0.3800010681152344,1,-0.0020152295766993067,1.6060479955611042,44.68000030517578,-1.8666759915058782,44.72000122070313,-4.500035762820483,44.7599983215332,-0.0020152295766993067
7630,2014-12-31,44.61000061035156,45.18999862670898,44.61000061035156,44.90999984741211,904100.0,-0.001119553005628715,-2.866663275815982,-4.999872846334796,54.28017989936323,43.037059420627884,-0.42773645749621636,0.14532946793823953,-0.9603255984728492,-2.5212781202065884,30.50128816081765,0.5799980163574148,-0.5788538516124362,-0.04949913024902486,-1.3302312222813768,1.231232961783327,-0.6898651762652008,0.5908669157671511,-2.394682787094112,39.583482345087674,-9.266911214154973,0.6403660460161749,12,-0.32500076293946023,-0.0049991607666015625,-1.5325002670288086,-3.0800018310546875,0.09000015258789062,2,-0.020847350200662862,1.7391178153532305,44.65999984741211,1.6060479955611042,44.68000030517578,-1.8666759915058782,44.72000122070313,-0.020847350200662862
7631,2015-01-02,44.41999816894531,44.9900016784668,43.77000045776367,44.9900016784668,1122800.0,-0.0042591893926618996,3.280679681173581,1.9000165303968566,47.62883062581505,45.09899924917515,-0.06595514334316022,0.24553395349713014,-0.6707938582512298,-2.2993775796889366,27.16169400934141,1.220001220703125,-0.7539528783212575,-0.1745014190673828,-1.3567830670251126,1.007780228890347,-0.7656422430462442,0.41663940491147855,-2.0856931135498016,45.77454572807106,-5.407972974305046,0.5911408239788639,1,-0.0149993896484375,0.18500328063964844,-1.2949981689453125,-2.8899993896484375,0.5700035095214844,4,-0.008779815527346968,-2.866663275815982,44.61000061035156,1.7391178153532305,44.65999984741211,1.6060479955611042,44.68000030517578,-0.008779815527346968
7632,2015-01-05,43.040000915527344,44.38000106811523,42.91999816894531,44.33000183105469,1146100.0,-0.03106702634631686,1.1007245183599652,2.2631455666129043,36.87602662057083,45.19265746639938,1.351089748113111,1.5083301829707096,0.8082890746725724,-0.8942250181229099,24.242983288758726,1.5,-0.7429710839676815,-1.4309988021850586,-2.721676782661376,-0.14032082170874105,-2.0763377924232174,-0.7856598119468998,-0.591468117279291,5.2864635410802645,-45.92691013866693,0.6453389902381584,1,1.0149974822998047,1.5650005340576172,0.6899995803833008,-1.0750007629394531,2.0400009155273438,0,0.029507444952342032,3.280679681173581,44.41999816894531,-2.866663275815982,44.61000061035156,1.7391178153532305,44.65999984741211,0.029507444952342032
7633,2015-01-06,42.54999923706055,43.36000061035156,42.40999984741211,43.02000045776367,1146100.0,-0.011384797119974532,-1.5333353678385417,0.3643417729754026,25.127329297137038,43.1101336491945,1.8507298400297145,1.8564489738797079,1.3772840937672939,-0.37958623931869795,21.196275105988317,0.9500007629394531,-0.6235354448040837,-1.7705003738403349,-3.2188459586490623,-0.32215478903160744,-2.494673166244695,-1.0463275814359747,2.6399993896484304,5.035951479224997,-41.58305499247272,0.7241727924043635,1,1.25,2.055002212524414,1.3325014114379883,-0.5849990844726562,2.770000457763672,1,0.03572269059971611,1.1007245183599652,43.040000915527344,3.280679681173581,44.41999816894531,-2.866663275815982,44.61000061035156,0.03572269059971611
7634,2015-01-07,42.560001373291016,42.70000076293945,42.16999816894531,42.68000030517578,989500.0,0.00023506783571813905,5.625038743056052,0.25531621323290693,31.83764062619713,42.07248317395908,1.7136749352633558,1.722920975080413,1.4483426435030964,-0.37087017082507145,18.88643897945852,0.5300025939941406,-0.4550393883017634,-1.6259983062744112,-3.2046504210544455,-0.04734619149437691,-2.415324363664432,-0.8366722488843905,2.574397277832027,12.914011431458647,-37.109302260155395,0.7893260573900179,1,1.1199970245361328,1.8249988555908203,2.089999198913574,0.12999916076660156,3.250000000000007,2,0.05286653964752941,-1.5333353678385417,42.54999923706055,1.1007245183599652,43.040000915527344,3.280679681173581,44.41999816894531,0.05286653964752941
7635,2015-01-08,43.72000122070313,43.7599983215332,42.84000015258789,42.95000076293945,915700.0,0.02725563463304037,1.1647151749610674,-6.416727596401496,54.52677352003893,43.223461357114374,0.4680784638487765,0.5144781207001827,0.3726259580269158,-1.4965941651502064,17.176300419519542,1.1999969482421875,-0.34134968655892095,-0.41849861145018963,-1.992996171307162,1.1559989484067827,-1.2057473913786723,0.368750168478293,1.295821411132799,54.96457882142259,2.6424395123094513,0.7872487799284853,1,-0.04000282287598367,0.2649993896484304,0.9299993515014577,-1.030000686645515,2.1399993896484304,3,0.03019212392425863,5.625038743056052,42.560001373291016,-1.5333353678385417,42.54999923706055,1.1007245183599652,43.040000915527344,0.03019212392425863
7636,2015-01-09,43.459999084472656,43.709999084472656,43.20000076293945,43.66999816894531,794100.0,-0.005946983736756062,2.5172186998500434,-0.2727259215956299,47.33475618484924,43.654218182296574,0.5858963353645308,0.7573935826474809,0.6885478862308716,-1.215136172508707,15.757579990225992,0.520000457763679,-0.3449344053495693,-0.6430007934570341,-2.246261836841569,0.9602602499275008,-1.4446313151493015,0.15862972823523336,1.4419905688476504,58.37100557704575,4.729144458924665,0.8016305216922662,1,0.2199993133544922,0.5250015258789062,1.1900014877319336,-0.7699985504150391,2.1399993896484375,4,0.028532022655053835,1.1647151749610674,43.72000122070313,5.625038743056052,42.560001373291016,-1.5333353678385417,42.54999923706055,0.028532022655053835
7637,2015-01-12,43.61000061035156,43.7599983215332,42.90999984741211,43.54999923706055,1162600.0,0.003451484791505699,3.7222557777283276,-0.28572207084468665,48.7551987083856,44.030811673292824,0.2926591121487192,0.5538806378003045,0.6025201905915125,-1.3459448529426794,14.00994075529495,0.8499984741210938,-0.3342043485171189,-0.44099922180176065,-2.0370058009084957,1.1550073573049744,-1.2390025113551317,0.3570040677516104,1.182709383593746,90.56618259202656,34.22976184880669,0.7980032895533691,1,0.06999778747558594,0.3600006103515696,1.2250003814697266,-0.9200000762939453,2.0,0,0.03164414237104296,2.5172186998500434,43.459999084472656,1.1647151749610674,43.72000122070313,5.625038743056052,42.560001373291016,0.03164414237104296
7638,2015-01-13,43.7400016784668,44.47000122070313,43.33000183105469,43.91999816894531,933500.0,0.002980992118683412,-1.2800074768351768,-2.9998728463347955,40.62502292484322,42.9990842674667,0.017094562389317502,0.36958292146929494,0.5467372853757908,-1.4508524381547332,12.013341525065666,1.1399993896484446,-0.36337060324645876,-0.2644983291625991,-1.8386107433688608,1.3096140850436626,-1.0515545362657335,0.5225578779405353,0.9477998424785099,68.26093158100727,12.957779973275038,0.7870562071031325,1,-0.06000328063964844,0.22999954223633523,1.2474994659423828,-1.0500011444091797,1.7699966430664062,1,0.03063557615836965,3.7222557777283276,43.61000061035156,2.5172186998500434,43.459999084472656,1.1647151749610674,43.72000122070313,0.03063557615836965
7639,2015-01-14,43.5,43.63000106811523,42.849998474121094,43.36999893188477,739200.0,-0.005487006613100975,2.999980437610759,-0.7222422379993247,37.55759396540059,41.14101916369307,0.08408890696034632,0.4781577148568914,0.8300396756302462,-1.1838643845124892,9.395619673267952,0.8900032043457031,-0.3971828098750336,-0.40550003051757955,-1.830915461106251,1.019915400071092,-1.1182077458119153,0.3072076847767562,1.0870893868653084,40.49076165178606,-10.214115404625318,0.7127077152943346,1,0.07999992370605469,0.4700012207031321,1.532501220703125,-0.8099994659423828,1.970001220703132,2,0.041839073444234876,-1.2800074768351768,43.7400016784668,3.7222557777283276,43.61000061035156,2.5172186998500434,43.459999084472656,0.041839073444234876
7640,2015-01-15,43.18000030517578,43.72999954223633,42.95000076293945,43.540000915527344,809800.0,-0.0073563148235452624,1.1081108946006413,-2.7692127116407512,32.36612179593621,39.44516262703987,0.20105413678021478,0.7516348294693458,1.189224878347531,-0.8445325987759702,7.503808184613095,0.779998779296875,-0.4615214463867474,-0.6714998245239272,-2.1219773857163062,0.7789777366684518,-1.3967386051201203,0.053738956072265864,1.310405432972729,20.37044886195049,-25.66739522344405,0.7252387805961898,1,0.1399993896484375,0.7900009155273509,2.085000991821289,-0.48999977111816406,4.700000762939446,3,0.06090785200388238,2.999980437610759,43.5,-1.2800074768351768,43.7400016784668,3.7222557777283276,43.61000061035156,0.06090785200388238
7641,2015-01-16,43.36999893188477,43.400001525878906,42.63000106811523,43.040000915527344,811600.0,0.00440015343599276,2.9486878527343694,-0.9166596024244676,35.42116897594117,39.28351177763657,-0.1715952307810369,0.5994590806330322,0.9869454380750042,-1.019646221907763,7.986553221590155,0.770000457763679,-0.5655652792423069,-0.4860012054443317,-1.9295552331896744,0.957552822301011,-1.2077782193169995,0.23577580842833612,1.0275905034956097,40.217271869720264,-2.3289499195313965,0.7217770138726697,1,-0.04999923706055398,0.6000022888183594,1.8675012588500906,-0.6799983978271555,4.790000915527337,4,0.057412998381150215,1.1081108946006413,43.18000030517578,2.999980437610759,43.5,-1.2800074768351768,43.7400016784668,0.057412998381150215
7642,2015-01-20,43.54999923706055,43.77000045776367,43.02000045776367,43.52000045776367,670800.0,0.00415034147126625,2.1914810726576195,0.0909059382477699,38.155145154183124,40.731046872863914,-0.3035678147700551,0.4288444670347147,0.8261615632179087,-1.1813283239411305,8.357217833570589,0.75,-0.701975513993176,-0.29800090789795064,-1.746725889485873,1.1507240736899718,-1.0223633986919083,0.426361582896007,0.7584865476624358,49.99989633975681,10.242812600191705,0.7243624907939596,1,-0.22999954223632812,0.42000198364258523,1.8525018692016602,-0.8599987030029297,5.240001678466797,1,0.047072313960364376,2.9486878527343694,43.36999893188477,1.1081108946006413,43.18000030517578,2.999980437610759,43.5,0.047072313960364376
7643,2015-01-21,43.47000122070313,43.709999084472656,43.11000061035156,43.349998474121094,805600.0,-0.0018369234847044336,1.0,4.000254323499728,37.68118803592297,41.380329918389,-0.08866783289180091,0.5147572117025092,0.9071117951108718,-1.0816946284792195,8.444678646963576,0.5999984741210938,-0.7968021126195737,-0.3649990081787067,-1.8228199076866858,1.0928218913292724,-1.0939094579326962,0.3639114415752829,0.7529450593887432,73.68426336148704,33.498330384460196,0.7289104497539899,1,0.07999992370604758,0.5,1.8624992370605398,-0.7800006866455149,4.829998016357415,2,0.049229338153991886,2.1914810726576195,43.54999923706055,2.9486878527343694,43.36999893188477,1.1081108946006413,43.18000030517578,0.049229338153991886
7644,2015-01-22,44.7599983215332,44.77000045776367,43.4900016784668,43.68000030517578,1283400.0,0.029675570844375665,1.3272656653685164,8.99977748108536,51.2355652755913,41.01464011345038,-1.1552656140770736,-0.7972114015847751,-0.3743382856399009,-2.338766896103685,8.600499924350439,1.2999992370605398,-0.6709836146229549,0.9129981994628906,-0.5722566707838652,2.3982530697096465,0.17037076433951626,1.655625634586265,-2.5900001525878906,99.53261032321548,56.82206935848706,0.7426274351233764,1,-1.05999755859375,-0.789997100830071,0.44750213623046875,-2.069997787475586,3.490001678466797,3,0.01675603279992055,1.0,43.47000122070313,2.1914810726576195,43.54999923706055,2.9486878527343694,43.36999893188477,0.01675603279992055
7645,2015-01-23,44.290000915527344,44.59000015258789,44.0,44.290000915527344,914700.0,-0.010500389267882326,-1.0344768619610112,0.0,48.97639933341904,41.197044907735915,-0.6659417132591656,-0.368971462584021,0.09730907910369524,-1.8399998055751823,8.41737157250672,0.7599983215332031,-0.42526996742778067,0.457500839233397,-1.0030807184555215,1.9180823969223155,-0.2727899396110658,1.1877916180778598,-2.068002700805664,77.57010845151775,33.791120343607844,0.73029077884446,1,-0.5900001525878906,-0.470001220703125,0.9250001907348633,-1.6000003814697266,3.7900009155273438,4,0.026642589315506227,1.3272656653685164,44.7599983215332,1.0,43.47000122070313,2.1914810726576195,43.54999923706055,0.026642589315506227
7646,2015-01-26,45.2400016784668,45.5,44.540000915527344,44.540000915527344,1586000.0,0.021449553924177023,-1.7428515375938005,100.0,68.5810812987751,43.399920751112525,-1.4940068464005165,-1.350403661264977,-0.8386790682983332,-2.7611627836666344,8.323097124675353,1.2099990844726562,-0.2147676162583423,1.3835014343261705,-0.15494996857725596,2.921952837229597,0.6142757328744608,2.15272713577788,-2.9670434188842805,89.51619477724779,39.17993960691519,0.7692257014517119,1,-1.1750011444091797,-1.5050010681152344,-0.032500267028808594,-2.5500011444091797,2.75,0,0.05835542200930144,-1.0344768619610112,44.290000915527344,1.3272656653685164,44.7599983215332,1.0,43.47000122070313,0.05835542200930144
7647,2015-01-27,44.7599983215332,45.099998474121094,44.060001373291016,44.77999877929688,1121200.0,-0.010610153384721599,2.1515070947605697,-0.028572051378476754,68.69710418828973,46.519040891495465,-0.9316994705874961,-0.9141174603713722,-0.3386686438015829,-2.25769416274445,8.10153585111714,1.1800003051757812,-0.22427039508619373,0.9014982223510728,-0.6417758275098819,2.4447722722120275,0.12986119742059543,1.6731352472815502,-2.357958392333984,69.03757876793227,12.43531543641869,0.7716370249304785,1,-0.6949977874755859,-0.9249992370605469,-0.47249698638916016,-2.069997787475586,3.210002899169929,1,0.07596071611654254,-1.7428515375938005,45.2400016784668,-1.0344768619610112,44.290000915527344,1.3272656653685164,44.7599983215332,0.07596071611654254
7648,2015-01-28,44.33000183105469,45.47000122070313,44.209999084472656,44.959999084472656,1318300.0,-0.009606713731078353,-1.8965474906386912,31.49914171274868,63.98105065112021,49.454980523242085,-0.45730017888114816,-0.5393385800372243,0.10707314494544562,-1.8116040756162946,8.237758030117151,1.2600021362304759,-0.17812643731507904,0.48900165557861186,-1.0226636244663965,2.00066693562362,-0.2668309844438923,1.244834295601116,-1.804043499023436,41.791087265543005,-19.497327190049305,0.7558326400225053,1,-0.2650012969970703,-0.49500274658203125,-0.04250049591064453,-1.6400012969970703,3.329998016357422,2,0.10060904354279265,2.1515070947605697,44.7599983215332,-1.7428515375938005,45.2400016784668,-1.0344768619610112,44.290000915527344,0.10060904354279265
7649,2015-01-29,44.56999969482422,44.65999984741211,44.0099983215332,44.18000030517578,1460300.0,0.005413892484917637,1.2807083294294013,-0.619049349076597,57.855814209299346,52.28716856917133,-0.5917899933859729,-0.828924113218136,-0.11471064066984127,-2.0409749050049797,8.514373754584202,0.6500015258789062,-0.14023576487454648,0.7334995269775391,-0.7684046293274562,2.2354036832825344,-0.01745255117496214,1.4844516051300403,-1.9250796960742207,37.99997965494792,-23.09329227828126,0.7509520781524993,1,-0.5049991607666016,-0.7350006103515625,-0.2824983596801758,-1.8799991607666016,3.2600021362304688,3,0.0836885700645289,-1.8965474906386912,44.33000183105469,2.1515070947605697,44.7599983215332,-1.7428515375938005,45.2400016784668,0.0836885700645289
7650,2015-01-30,43.68000030517578,44.790000915527344,43.27999877929688,44.209999084472656,6983400.0,-0.0199685751793216,-1.2706767779906747,-1.3589733557650925,51.82120418252968,54.10939470323672,0.4208499762108744,-0.012828083287566017,0.7851483627609213,-1.1364743319544743,8.192456558755362,1.5100021362304616,-0.08882091244867496,-0.10999984741211222,-1.5680154919768512,1.3480157971526268,-0.8390076696944817,0.6190079748702573,-0.9208771063757837,18.01807684376907,-41.625926922416255,0.7290078222823699,1,0.5799999237060547,0.154998779296875,0.6075010299682617,-0.9899997711181641,3.529998779296875,4,0.10462453440694475,1.2807083294294013,44.56999969482422,-1.8965474906386912,44.33000183105469,2.1515070947605697,44.7599983215332,0.10462453440694475
7651,2015-02-02,44.02999877929688,44.22000122070313,43.38000106811523,43.900001525878906,1262500.0,0.008012785523713095,2.2941044474695587,-0.24527840156620215,53.3653752102978,55.799420265027244,0.19480365992298232,-0.41480994141824823,0.4476679276887481,-1.4685117786083666,8.727745812769234,0.8400001525879048,0.01265631774315068,0.25949859619141336,-1.1732530852384357,1.6922502776212625,-0.4568772445235112,0.9758744369063379,-1.1612405084488842,34.24653716451604,-20.59845366492572,0.7163758407149254,2,0.27500152587889914,-0.19499969482422586,0.25750255584716086,-1.339998245239265,3.5500030517578054,0,0.09198281090260063,-1.2706767779906747,43.68000030517578,1.2807083294294013,44.56999969482422,-1.8965474906386912,44.33000183105469,0.09198281090260063
7652,2015-02-03,44.310001373291016,44.5,43.900001525878906,44.27999877929688,990500.0,0.0063593595675,1.9268229142437128,0.23079406068424518,54.46009725998122,57.663743512144826,0.037933780688995,-0.626932023600375,0.18982028293384445,-1.7292218556930052,8.561927548389352,0.5999984741210938,0.18632592202072829,0.47600116729736186,-0.9328042134706322,1.884806548065356,-0.22840152308663164,1.1804038576813554,-1.3359934332769399,47.03202948635736,-5.863292096738633,0.7044026903839968,2,0.07999801635742188,-0.4750022888183594,-0.022500038146972656,-1.6200008392333984,3.9499969482421875,1,0.08305123428396,2.2941044474695587,44.02999877929688,-1.2706767779906747,43.68000030517578,1.2807083294294013,44.56999969482422,0.08305123428396
7653,2015-02-04,44.06999969482422,44.310001373291016,43.560001373291016,44.25,1050000.0,-0.00541642227552408,3.999949137887188,-5.9994914176746565,54.46009725998122,58.0220248437437,0.41571225545799706,-0.2816577557317359,0.4415853769522897,-1.4792706159747553,7.813807348565352,0.75,0.3382980588909419,0.15999946594238423,-1.114775812921465,1.4347747448062336,-0.477388173489544,0.7973871053743125,-0.9949520724107046,52.317867410405036,-2.057875912121105,0.6373876394319252,2,0.31999969482421875,-0.2350006103515625,0.21750164031982422,-1.2099990844726562,3.970001220703125,2,0.08849561045803567,1.9268229142437128,44.310001373291016,2.2941044474695587,44.02999877929688,-1.2706767779906747,43.68000030517578,0.08849561045803567
7654,2015-02-05,44.810001373291016,44.810001373291016,44.209999084472656,44.400001525878906,930700.0,0.016791506321560234,1.9268415225299826,-2.2777730682829653,61.967713403379705,59.465504184850445,-0.3536395504234662,-0.8900875064307456,-0.2948975244893859,-2.2034816037977976,6.997173217090069,0.7400016784667969,0.4930055986409485,0.7875011444091768,-0.37809129180452317,1.9530935806228769,0.20470492630232684,1.3702973625160269,-1.637955655774043,100.0,39.61581273922022,0.5827962181068482,2,-0.4200019836425781,-0.9750022888183594,-0.5975008010864258,-1.8800010681152344,4.209999084472656,3,0.06360183858016644,3.999949137887188,44.06999969482422,1.9268229142437128,44.310001373291016,2.2941044474695587,44.02999877929688,0.06360183858016644
7655,2015-02-06,45.040000915527344,45.31000137329102,44.65999984741211,44.7400016784668,1098100.0,0.005132772488005699,-1.8260757793128921,0.7317057285609282,62.18980500477532,58.755362374406026,-0.5208348811961656,-1.0710382150383069,-0.5170212539059378,-2.409326830239017,7.445997243467017,0.6500015258789134,0.6769905890180752,0.951500701904294,-0.2890474997186203,2.1920489035272084,0.33122660109283686,1.5717748027157512,-1.7748370267110474,86.01034118805045,22.121963094040318,0.6202741008114558,2,-0.6650009155273366,-1.2050018310546875,-0.9624996185302734,-1.960000991821289,3.6699981689453125,4,0.061944956900866766,1.9268415225299826,44.810001373291016,3.999949137887188,44.06999969482422,1.9268229142437128,44.310001373291016,0.061944956900866766
7656,2015-02-09,44.70000076293945,44.9900016784668,44.52999877929688,44.77999877929688,766200.0,-0.007548848705077993,-1.1904796505027606,-0.2666607326780751,58.20258507162496,57.5893046947766,-0.2966893304646092,-0.6676055707710873,-0.20484933377598935,-2.0492993234444157,7.864747232175084,0.5100021362304616,0.6803747882539568,0.5495004653930664,-0.6827075046605984,1.7817084354467312,-0.06660351963376598,1.1656044504198988,-1.3454434296758109,65.14282226562473,-0.481603582777268,0.6161039850268342,2,-0.325000762939446,-0.8650016784667969,-0.25500011444091797,-1.4599990844726562,4.5,0,0.056152086771645626,-1.8260757793128921,45.040000915527344,1.9268415225299826,44.810001373291016,3.999949137887188,44.06999969482422,0.056152086771645626
7657,2015-02-10,44.9900016784668,45.11999893188477,44.4900016784668,44.91999816894531,548100.0,0.006487716120304521,2.818188123504335,-0.8750655667349373,60.52632274146853,57.20544603814864,-0.6153431161093152,-0.894795989229273,-0.5115004753021495,-2.319458907412077,8.076145269737154,0.6299972534179759,0.745332870524976,0.7705013275146513,-0.48852927670874635,2.029531931738049,0.14098602540295246,1.40001662962635,-1.5496266385337023,81.71430315290145,16.40262118697423,0.6295153021116998,2,-0.6950016021728445,-1.1550025939941406,-0.4850015640258789,-1.6650009155273438,3.879997253417976,1,0.05756834976575531,-1.1904796505027606,44.70000076293945,-1.8260757793128921,45.040000915527344,1.9268415225299826,44.810001373291016,0.05756834976575531
7658,2015-02-11,45.08000183105469,45.27000045776367,44.900001525878906,44.91999816894531,926200.0,0.0020004478601958198,-2.7000457770656903,2.2856520080649556,52.657836255716504,56.62789293219499,-0.6568416186634991,-0.926775682153206,-0.6699961816690205,-2.390329994648198,8.886443868569827,0.3699989318847656,0.594885990329928,0.793501472473146,-0.5002295331771904,2.0872324781234823,0.1466359696479742,1.4403669752983177,-1.5572417927189193,79.0909942120754,17.36000551268691,0.6468655028251687,2,-0.7850017547607351,-1.2450027465820312,-0.7500019073486328,-1.5350017547607422,4.189998626708984,2,0.07054117926605508,2.818188123504335,44.9900016784668,-1.1904796505027606,44.70000076293945,-1.8260757793128921,45.040000915527344,0.07054117926605508
7659,2015-02-12,45.31999969482422,45.43000030517578,44.91999816894531,45.43000030517578,706700.0,0.005323821074119772,8.27271466222777,-0.6874880793438871,58.8946339933615,57.41382957784297,-0.8708422891051413,-1.0787402257073566,-0.9319798942813549,-2.6096090151466527,9.523526203341937,0.5100021362304688,0.4783346203203891,0.9424993515014677,-0.37412973471334254,2.259128437716278,0.2841848083940661,1.6008138946088692,-1.7181500580218838,88.2977903130897,27.390132309036794,0.6583145431074048,2,-0.9149990081787109,-1.4850006103515625,-1.1174993515014648,-1.4999980926513672,3.8400001525878906,3,0.06001767959000581,-2.7000457770656903,45.08000183105469,2.818188123504335,44.9900016784668,-1.1904796505027606,44.70000076293945,0.06001767959000581
7660,2015-02-13,45.81000137329102,45.86000061035156,45.25,45.349998474121094,797600.0,0.010812040639152087,1.1785682658837473,-4.181821334443122,55.347087232720845,57.634019802556644,-1.1476129633355185,-1.4351892172024705,-1.4364702152132978,-3.060503724542272,10.437381544086858,0.6100006103515625,0.43189819235649907,1.3010009765625057,-0.037213882612284976,2.6392158357372963,0.6318935469751139,1.9701084061498975,-2.132225721960779,96.35041780713262,37.44795507485175,0.6691074295873938,2,-1.1000003814697337,-1.5650005340576243,-1.7775020599365305,-1.905000686645515,3.509998321533196,4,0.07007201458728174,8.27271466222777,45.31999969482422,-2.7000457770656903,45.08000183105469,2.818188123504335,44.9900016784668,0.07007201458728174
7661,2015-02-17,45.86000061035156,46.06999969482422,45.25,45.63999938964844,1028300.0,0.0010914480585388908,1.5625014901175405,0.47826050901008493,61.22451839424525,58.3856221508082,-1.0177553908779586,-1.3587424795819345,-1.5126039430079885,-3.0667164405528027,11.157726852016573,0.8199996948242188,0.4282755621689347,1.2265001296997085,-0.12874404069581402,2.581744300095231,0.5488780445019472,1.9041222148974697,-2.051291461480041,86.70890201768766,27.88684888760711,0.6776220851977618,2,-1.0450000762939453,-1.510000228881836,-2.027501106262207,-1.9549999237060547,2.30999755859375,1,0.06214562660685585,1.1785682658837473,45.81000137329102,8.27271466222777,45.31999969482422,-2.7000457770656903,45.08000183105469,0.06214562660685585
7662,2015-02-18,45.599998474121094,45.790000915527344,45.33000183105469,45.77999877929688,657600.0,-0.005669475202139007,3.599885561701316,-0.818178665556975,63.4249021325191,59.38171158109019,-0.6208083727003597,-0.9879370201940176,-1.2755263247414135,-2.768944991632182,12.312878489024168,0.529998779296875,0.5322108825336329,0.8639980316162124,-0.45583295433589655,2.1838290175683213,0.2040825386401579,1.5239135245922668,-1.6103860815733597,59.828892627515415,-1.1000626255096364,0.659915492976054,2,-0.45999908447265625,-1.2499980926513672,-1.7674989700317383,-1.694997787475586,2.460002899169929,2,0.07894742125619669,1.5625014901175405,45.86000061035156,1.1785682658837473,45.81000137329102,8.27271466222777,45.31999969482422,0.07894742125619669
7663,2015-02-19,45.61000061035156,46.16999816894531,45.459999084472656,45.56999969482422,781400.0,0.00021934510011312192,-4.461486545966724,-0.22222693171702596,61.55554613656593,59.33591521811088,-0.43514912071974265,-0.8742170522798034,-1.31042140157588,-2.7287608501743463,13.651034038678306,0.7099990844726562,0.6098112035478209,0.7670001983642578,-0.4647228646602599,1.9987232613887755,0.15113866685199895,1.3828617298765167,-1.4539572336217077,55.2001953125,-8.272661053683208,0.6158615315122593,2,-0.2800006866455078,-1.210000991821289,-1.7850008010864258,-1.3349990844726562,2.3600006103515696,3,0.07147551584977019,3.599885561701316,45.599998474121094,1.5625014901175405,45.86000061035156,1.1785682658837473,45.81000137329102,0.07147551584977019
7664,2015-02-20,45.5099983215332,45.63999938964844,45.25,45.56999969482422,988200.0,-0.0021925517974157316,2.8999790192450745,-1.5,74.66297605178926,60.72182311222355,-0.251900104944049,-0.753793066945974,-1.2269935273923807,-2.58311507324656,14.242168173020097,0.3899993896484375,0.6641665822385789,0.629497909545897,-0.636768459559498,1.895764278651292,-0.003635275006800498,1.2626310940985945,-1.1525594655818026,28.2607433698771,-39.269745674810764,0.6331331845526958,2,-0.17999839782714844,-1.1099987030029297,-1.6849985122680664,-1.2349967956542969,2.930000305175774,4,0.08261925455733121,-4.461486545966724,45.61000061035156,3.599885561701316,45.599998474121094,1.5625014901175405,45.86000061035156,0.08261925455733121
7665,2015-02-23,45.47000122070313,45.6500015258789,45.16999816894531,45.5,1772900.0,-0.000878864036590099,1.9090951125908253,0.49996821158358046,71.17644946886102,62.16336360080532,-0.16147364546490195,-0.6544127020787442,-1.1856792862615961,-2.4959663435663018,14.8202710094064,0.48000335693358664,0.7453712453866999,0.5305007934570369,-0.729866443786193,1.790868030700267,-0.09968282516457805,1.160684412078652,-0.9313064334523418,30.00030517578196,-40.016127894885,0.6301836186216141,2,-0.14000129699707742,-1.0700016021728587,-1.6950006484985423,-1.1949996948242259,2.709999084472649,0,0.08115237580044021,2.8999790192450745,45.5099983215332,-4.461486545966724,45.61000061035156,3.599885561701316,45.599998474121094,0.08115237580044021
7666,2015-02-24,47.88000106811523,48.15999984741211,45.47000122070313,45.599998474121094,2764000.0,0.05300197454832678,-1.1181115725131288,-76.0031790437614,82.27844084604789,64.58026561242525,-2.3165645689455445,-3.010857752379799,-3.5502114674571956,-4.839212355218052,15.288495128967327,2.6899986267089773,0.7746839015701212,2.8085006713867102,0.987381313553719,4.629620029219701,1.8979409924702182,3.7190603503032023,-3.1781759426949847,90.63549758806627,16.98004031497402,0.9105596789164938,2,-1.3500003814697195,-2.4850006103515554,-4.235000610351555,-3.2749996185302663,-0.02000045776366477,1,0.030075158617068887,1.9090951125908253,45.47000122070313,2.8999790192450745,45.5099983215332,-4.461486545966724,45.61000061035156,0.030075158617068887
7667,2015-02-25,48.15999984741211,48.4900016784668,47.5,47.5099983215332,1889600.0,0.005847927590865165,-1.9552369673643217,0.28508806419392113,86.71452042710894,68.36434163146886,-2.346355240784014,-3.1864474973772516,-3.7960258358248566,-5.03673901402432,16.394241401604386,0.9900016784667969,0.8016305113580842,2.918499374389647,0.6419805895722632,5.195018159207031,1.7802399819809551,4.056758766798339,-3.0431937553528456,90.06019631882103,13.139510034913343,1.1382593924086908,2,-1.4549999237060547,-2.404998779296875,-4.5149993896484375,-3.5549983978271484,-1.1199989318847656,2,0.00020760634478578233,-1.1181115725131288,47.88000106811523,1.9090951125908253,45.47000122070313,2.8999790192450745,45.5099983215332,0.00020760634478578233
7668,2015-02-26,48.790000915527344,49.02000045776367,47.790000915527344,48.0,1636000.0,0.013081417568756137,-1.033058632887129,1.2153831707689238,86.44686290222862,71.42570039912076,-2.6761780435378455,-3.652447516699681,-4.3844616672574475,-5.5869524311131045,17.343060865923682,1.2299995422363281,0.9161182403368571,3.32550048828125,0.5961859235406379,6.054815053021862,1.9608432059109404,4.69015777065156,-3.3199996948242116,94.02598946747848,19.197482228577385,1.3646572823703076,2,-1.6950016021728516,-2.7250003814697266,-5.145000457763672,-4.184999465942383,-1.8800010681152344,3,-0.014962072730849263,-1.9552369673643217,48.15999984741211,-1.1181115725131288,47.88000106811523,1.9090951125908253,45.47000122070313,-0.014962072730849263
7669,2015-02-27,48.29999923706055,48.95000076293945,48.22000122070313,48.88000106811523,1299100.0,-0.010043075820292846,1.0277730682829456,-0.7341786821443312,78.49646373873355,73.99785334423328,-1.9210259309145599,-3.0237025564487254,-3.883844389646221,-5.02239585941048,18.575247171264003,0.729999542236321,0.9913529162477346,2.648998832702638,-0.3220111879753418,5.620008853380618,1.1634938223636482,4.134503843041628,-2.261998138427728,81.29868071002868,7.5588955596420675,1.4855050103389904,2,-1.2049999237060547,-2.1499996185302734,-4.5399980545043945,-3.694997787475586,-1.7299995422363281,4,-0.0068322571753626216,-1.033058632887129,48.790000915527344,-1.9552369673643217,48.15999984741211,-1.1181115725131288,47.88000106811523,-0.0068322571753626216
7670,2015-03-02,48.25,48.66999816894531,47.93999862670898,48.13000106811523,1291400.0,-0.0010351809078742447,-1.9199758912971614,-0.20689405698351956,82.68873428721777,76.38276622123023,-1.6634432367758833,-2.755027573398934,-3.7842613751924077,-4.897215931550342,20.519542952717,0.7299995422363352,1.1501532525328528,2.370499610900879,-0.6645063364007058,5.405505558202464,0.8529966372500866,3.8880025845516712,-1.7348790039062436,78.30984159869156,3.338735911331625,1.5175029736507923,3,-1.1550006866455078,-2.1000003814697266,-4.414999008178711,-3.644998550415039,-1.6100006103515625,0,0.003937795372206843,1.0277730682829456,48.29999923706055,-1.033058632887129,48.790000915527344,-1.9552369673643217,48.15999984741211,0.003937795372206843
7671,2015-03-03,48.08000183105469,48.13000106811523,47.72000122070313,47.90999984741211,1778900.0,-0.003523278112856243,2.0370307577106748,1.4166958069745164,79.09603910961692,78.12400366313,-1.2800300425849898,-2.388516740689539,-3.5340393644318624,-4.636295204920565,22.4511257169646,0.5299987792968679,1.2606710562816943,1.9980012893676786,-1.057792668317397,5.053795247052754,0.47010431052513724,3.52589826821022,-1.164100121093746,38.15800370929004,-34.47465685501878,1.527896978842539,3,-0.9850025177001953,-1.930002212524414,-4.320001602172852,-3.4750003814697266,-1.44000244140625,1,0.002079835073061531,-1.9199758912971614,48.25,1.0277730682829456,48.29999923706055,-1.033058632887129,48.790000915527344,0.002079835073061531
7672,2015-03-04,47.9900016784668,48.09000015258789,47.5099983215332,47.56000137329102,947800.0,-0.0018718833020043846,-1.1886596899336395,2.5293840457757915,77.40112142013032,79.88462313908158,-0.9111750496956432,-2.1172361810846567,-3.3770694537441415,-4.456250117606189,24.102329293552124,0.5800018310546875,1.3757948362265537,1.724001121520999,-1.325702282660778,4.773704525702776,0.1991494194301069,3.248852823611891,-0.7374441688574151,31.788256812130218,-38.37397456752491,1.5248517020908887,3,-0.8950023651123047,-1.8400020599365234,-4.090001106262207,-3.385000228881836,-1.1200027465820241,2,-0.0027089198493103206,2.0370307577106748,48.08000183105469,-1.9199758912971614,48.25,1.0277730682829456,48.29999923706055,-0.0027089198493103206
7673,2015-03-05,47.97000122070313,48.099998474121094,47.65999984741211,48.099998474121094,659400.0,-0.0004167630144642498,5.76935266154117,-0.3023189794361234,76.03142888405596,80.03667345377788,-0.5824547271212452,-1.8868144544440284,-3.289595646789188,-4.331196120223069,26.223597876208903,0.4399986267089844,1.4674665627567975,1.5090005874633832,-1.4467780323564767,4.464779207283243,0.031111277553456773,2.9868898973733096,-0.460002899169929,31.94459161615783,-34.43964610847025,1.4778893099099297,3,-0.8750019073486399,-1.8200016021728587,-4.020001411437995,-3.364999771118171,-1.2600021362304759,3,-0.019387122816549196,-1.1886596899336395,47.9900016784668,2.0370307577106748,48.08000183105469,-1.9199758912971614,48.25,-0.019387122816549196
7674,2015-03-06,47.65999984741211,47.83000183105469,47.16999816894531,47.52000045776367,1291600.0,-0.006462400779702948,1.749996026384805,-1.0769411350431952,68.8390742801027,79.77696509947141,0.07218819353279571,-1.4254334934741166,-2.9398000002371845,-3.9133645336820706,27.704892118237535,0.8000030517578196,1.5753148424095968,1.0564992904663058,-1.8383111452394019,3.9513097261720134,-0.39090592738654806,2.5039045083191596,1.3600006103515625,32.666778564453125,-28.690687938015927,1.4474052178528547,3,-0.41499900817871094,-1.510000228881836,-3.7100000381469727,-3.0549983978271484,-0.8499984741210866,4,-0.01573646668907247,5.76935266154117,47.97000122070313,-1.1886596899336395,47.9900016784668,2.0370307577106748,48.08000183105469,-0.01573646668907247
7675,2015-03-09,47.83000183105469,48.02999877929688,47.56999969482422,47.72999954223633,1139200.0,0.0035669740702235497,-1.190461485363473,0.7143051771117166,69.58249215447464,78.36630413374105,0.3041410973073795,-1.4500429621317323,-3.069146120544417,-3.9712176461355426,28.866255736005332,0.45999908447266336,1.7181913149125307,1.087001228332518,-1.7590569661359154,3.9330594228009517,-0.3360278689016951,2.5100303255667313,1.1529985809326178,68.75017384635609,10.161639297697036,1.4230290972342166,3,0.2649974822998047,-1.680002212524414,-3.880002021789551,-3.2250003814697266,-1.1400032043457102,0,-0.026343342839104444,1.749996026384805,47.65999984741211,5.76935266154117,47.97000122070313,-1.1886596899336395,47.9900016784668,-0.026343342839104444
7676,2015-03-10,47.209999084472656,47.56999969482422,47.20000076293945,47.38000106811523,1152900.0,-0.012962632716845945,-2.8947537494729656,-1.6999809269501482,64.93505114801718,75.94636310273084,0.9153703324825102,-0.666529195326035,-2.4206564735391964,-3.257659610918182,30.053536875926113,0.6300010681152344,1.8231171803249993,0.34149856567383097,-2.341957927960337,3.024955059307999,-1.000229681143253,1.6832268124909149,1.73674128265381,4.301172301205116,-51.89439160788896,1.3417282468170852,3,0.8850002288818359,-1.0099983215332031,-3.16249942779541,-2.6049976348876953,-0.8099975585937571,1,-0.012073706966278963,-1.190461485363473,47.83000183105469,1.749996026384805,47.65999984741211,5.76935266154117,47.97000122070313,-0.012073706966278963
7677,2015-03-11,47.58000183105469,48.0099983215332,47.06999969482422,47.22000122070313,1801800.0,0.007837380931102977,-1.848464881860637,-2.117625939638777,67.13042266789626,73.80009196558281,0.5078484885179009,-0.8775386418910927,-2.755996093898773,-3.5362748565810307,31.313948724410036,0.9399986267089844,1.9842813317824763,0.5820013046264663,-1.9663327337322372,3.1303353429851697,-0.6921657145528854,1.856168323805818,1.3312036921081543,49.51482919024621,-6.525466785960397,1.2741670191793533,3,0.42999839782714844,-1.2900009155273438,-3.5100021362304688,-2.9750003814697266,-1.9800033569335938,2,-0.019756250635382,-2.8947537494729656,47.209999084472656,-1.190461485363473,47.83000183105469,1.749996026384805,47.65999984741211,-0.019756250635382
7678,2015-03-12,48.2599983215332,48.38000106811523,47.63000106811523,47.75,1076800.0,0.014291644899321776,-1.0000101725777442,1.416659602424476,71.72195264232496,73.0473685104263,-0.28523013605427394,-1.3777189663348963,-3.3914236145930943,-4.114573082760302,32.60322312100269,0.7999992370605398,1.8591294043113749,1.1029979705810575,-1.3359332370091082,3.541929178171223,-0.11646763321402887,2.322463574376144,0.577558968496092,90.83949459682236,29.992909727788188,1.219465603795084,3,-0.3899993896484375,-1.9699974060058594,-4.147499084472656,-3.654996871948242,-1.6899986267089844,3,-0.028802309117118785,-1.848464881860637,47.58000183105469,-2.8947537494729656,47.209999084472656,-1.190461485363473,47.83000183105469,-0.028802309117118785
7679,2015-03-13,48.040000915527344,48.56999969482422,47.86000061035156,47.97000122070313,965300.0,-0.004558587104378287,-3.8965299518560417,0.13725475529757084,69.73885446612418,71.60849297474923,-0.11844807617659825,-0.9944854636544704,-3.127849939093956,-3.7993514040296645,33.860255031212624,0.7099990844726562,1.6698010222761326,0.7470005035400362,-1.5604259084629177,3.05442691554299,-0.40671270246144076,1.9007137095415132,0.7268540706937472,64.666748046875,-0.07830947834008839,1.153713206001477,3,-0.220001220703125,-1.4250011444091797,-3.927501678466797,-3.434999465942383,-1.1200027465820312,4,-0.02768529986902657,-1.0000101725777442,48.2599983215332,-1.848464881860637,47.58000183105469,-2.8947537494729656,47.209999084472656,-0.02768529986902657
7680,2015-03-16,49.02000045776367,49.2400016784668,48.18999862670898,48.36999893188477,1176000.0,0.020399657026642037,-1.079209566182954,9.285776566758335,61.22046238920116,69.62231778359192,-1.0926393337039144,-1.8147106648047,-4.050375211796151,-4.681612781164759,34.955428706766575,1.2000007629394531,1.4537946893509286,1.566500091552733,-0.7531218093778307,3.8861219924832966,0.4066891410874476,2.7263110420180183,-1.9500007629394531,89.86170416610267,27.21878493114543,1.1598109504652825,3,-0.8649997711181641,-2.154998779296875,-4.907501220703125,-4.414999008178711,-2.400001525878899,0,-0.04508362023327228,-3.8965299518560417,48.040000915527344,-1.0000101725777442,48.2599983215332,-1.848464881860637,47.58000183105469,-0.04508362023327228
7681,2015-03-17,48.709999084472656,49.02999877929688,48.5099983215332,48.7400016784668,848900.0,-0.006323977364262157,-1.4185836076045149,-0.046157728558517824,55.381592571275434,67.17570346705249,-0.7642432612018979,-1.3494331254471064,-3.679191533365504,-4.290331426917774,35.92182933475864,0.520000457763679,1.302607933831446,1.1139987945556626,-1.1427566951969226,3.370754284308248,-0.014378950320633521,2.242376539431959,-1.596599349975584,75.57593965400552,15.723608163721906,1.1283777448762928,3,-0.5549983978271484,-1.8449974060058594,-4.604999542236328,-4.104997634887695,-2.0400009155273438,1,-0.04146993421742018,-1.079209566182954,49.02000045776367,-3.8965299518560417,48.040000915527344,-1.0000101725777442,48.2599983215332,-0.04146993421742018
7682,2015-03-18,49.20000076293945,49.290000915527344,48.38000106811523,48.52000045776367,1255000.0,0.010059570676998808,1.1162772129664296,-22.664717101080736,54.12474277683583,64.74162723291693,-1.18966219697338,-1.639986079421817,-4.056567355210703,-4.688672384016122,37.004716878017355,0.9099998474121165,1.143224874033848,1.4240003585815444,-0.7345705045168245,3.5825712216799133,0.3447149270323564,2.5032857901307324,-2.0440689895629873,94.57830356260587,37.43564804543393,1.0792854315491855,3,-1.0200004577636719,-2.309999465942383,-5.095001220703125,-4.594999313354492,-2.740001678466797,2,-0.056910552716285534,-1.4185836076045149,48.709999084472656,-1.079209566182954,49.02000045776367,-3.8965299518560417,48.040000915527344,-0.056910552716285534
7683,2015-03-19,48.86999893188477,49.25,48.849998474121094,49.06999969482422,937000.0,-0.0067073541857189944,-2.3333227370261462,-0.2941186370317076,55.92514636208346,63.30674635313701,-0.8030157315979451,-1.1101487756855946,-3.599655581008925,-4.276141498352722,37.800646959011615,0.40000152587890625,1.0127299892296548,0.9309986114501996,-1.0213916660845612,2.8833888889849604,-0.045196527317180824,1.90719375021758,-1.6287043928222715,70.62923818111054,15.858817933632594,0.9761951387673802,3,-0.6899986267089915,-1.7749977111816477,-4.804999351501472,-4.264997482299812,-2.4899978637695455,3,-0.06691222691290455,1.1162772129664296,49.20000076293945,-1.4185836076045149,48.709999084472656,-1.079209566182954,49.02000045776367,-0.06691222691290455
7684,2015-03-20,49.27000045776367,49.47999954223633,48.86000061035156,49.11999893188477,1644900.0,0.008185011962787758,1.1754360134384494,-0.7500047683533834,59.88371104449368,62.22910400758358,-1.062337786429282,-1.2796242515349263,-3.865804951034363,-4.590290423404504,39.03402836439477,0.6199989318847656,0.9076478916857695,1.1430000305175767,-0.5284828838456974,2.814482944880851,0.3072585733359432,1.9787414876992102,-1.946757663642579,83.72101275704841,30.609251189119234,0.8357414571816366,3,-0.9950008392333984,-2.0700016021728516,-5.205000877380371,-4.664999008178711,-2.6300010681152344,4,-0.05480009616103021,-2.3333227370261462,48.86999893188477,1.1162772129664296,49.20000076293945,-1.4185836076045149,48.709999084472656,-0.05480009616103021
7685,2015-03-23,49.15999984741211,49.5099983215332,49.099998474121094,49.36999893188477,993800.0,-0.0022326082672935454,-1.484833772599066,-1.3999796551549888,60.58819525527384,61.74612001950097,-0.831251831824666,-0.926506446241433,-3.6578666435942964,-4.400113156731052,40.47064851081321,0.4099998474121094,0.817201537953089,0.8484994888305692,-0.33003219415272866,2.027031171813867,0.25923364733892384,1.4377653303222147,-1.7073516484040994,69.02660842206203,13.444009119007049,0.5892658414916476,3,-0.8700008392333984,-1.8200016021728516,-5.039999961853027,-4.554998397827148,-2.990001678466797,0,-0.04556553469120317,1.1754360134384494,49.27000045776367,-2.3333227370261462,48.86999893188477,1.1162772129664296,49.20000076293945,-0.04556553469120317
7686,2015-03-24,49.31999969482422,49.47999954223633,49.06000137329102,49.06000137329102,794400.0,0.0032546755066871214,-2.230776002465019,-1.2380926430516954,62.862626144868244,61.271920405831196,-0.7380904252332883,-1.0256810070676892,-3.707668390204077,-4.491604394626847,40.11575300735147,0.4199981689453054,0.8065268250357747,0.9364994049072237,-0.3052862260809661,2.1782850358954136,0.3156065894131288,1.5573922204013186,-1.7027634860141916,83.18592136978357,23.57756574401793,0.6208928154940963,3,-0.75,-1.980001449584961,-4.842498779296875,-4.934999465942383,-3.4899978637695312,1,-0.05474454135535589,-1.484833772599066,49.15999984741211,1.1754360134384494,49.27000045776367,-2.3333227370261462,48.86999893188477,-0.05474454135535589
7687,2015-03-25,48.16999816894531,49.38999938964844,48.15999984741211,49.27999877929688,1067200.0,-0.02331714381578942,-1.1769956316546375,-4.26926067755344,51.587274675902606,59.034733965117596,0.5636803095341492,0.13186896444777574,-2.463395572964515,-3.276531207708878,39.00065797002093,1.2299995422363281,0.7516941239169554,-0.21400203704833842,-1.4554168146603814,1.0274127405637046,-0.8347094258543564,0.4067053517576795,-0.40134099111742927,0.7406172469722573,-59.790701275796,0.6207073888060208,3,0.5150012969970703,-0.8299999237060547,-3.5874977111816406,-4.149997711181641,-1.7199974060058594,2,-0.031139714698329213,-2.230776002465019,49.31999969482422,-1.484833772599066,49.15999984741211,1.1754360134384494,49.27000045776367,-0.031139714698329213
7688,2015-03-26,48.06000137329102,48.22999954223633,47.72999954223633,48.02000045776367,872000.0,-0.0022835125562700176,1.6315979681570862,-0.036036841020007544,53.27869775120701,57.20582766346014,0.7178094300982849,0.19433559927021093,-2.262652952691333,-3.0977693197642324,37.329594187232786,0.5,0.7677597549138042,-0.2874988555908118,-1.5215567138878114,0.9465590027061879,-0.9045277847393081,0.3295300735576845,1.4499969482421804,18.539441425069406,-43.636312107715376,0.6170289291484995,3,0.5599975585937429,-0.7200031280517649,-3.3150014877319407,-4.040000915527351,-1.0600013732910227,3,-0.03329176535786693,-1.1769956316546375,48.16999816894531,-2.230776002465019,49.31999969482422,-1.484833772599066,49.15999984741211,-0.03329176535786693
7689,2015-03-27,47.97000122070313,48.22000122070313,47.83000183105469,47.959999084472656,706500.0,-0.0018726622974652996,-1.888920285964618,0.2500476826245849,51.162784803068035,56.08830793166757,0.8904793255107961,0.2723068351528397,-2.0733446476231094,-2.953519052172105,35.56822404117262,0.3899993896484446,0.7381793248998108,-0.36099910736083274,-1.6065024730414734,0.884504258319808,-0.9837507902011495,0.26175257547948405,1.5043971252441324,13.483249609958051,-45.8838002215438,0.6227516828403198,3,0.6499977111816335,-0.6300029754638743,-3.105001449584968,-3.9000015258789134,-1.2600021362304759,4,-0.033145718409981706,1.6315979681570862,48.06000137329102,-1.1769956316546375,48.16999816894531,-2.230776002465019,49.31999969482422,-0.033145718409981706
7690,2015-03-30,48.43999862670898,48.61999893188477,48.0,48.20000076293945,881700.0,0.009797735960928033,1.0666683620919601,23.99466056443686,60.4769997108108,56.654464280504826,0.368285706609349,-0.19260128544827637,-2.4262088463382483,-3.3666212738711963,34.29738355292305,0.6499977111816406,0.621868577582184,0.09949836730956463,-1.1463019979751792,1.3452987325943084,-0.5234018153328037,0.722398549951933,0.9995117431640708,40.57137625557995,-24.69697075774242,0.6229001826423709,3,0.18000030517578836,-1.1000003814697195,-3.574998855590813,-4.3699989318847585,-0.32999801635741477,0,-0.03715935772277357,-1.888920285964618,47.97000122070313,1.6315979681570862,48.06000137329102,-1.1769956316546375,48.16999816894531,-0.03715935772277357
7691,2015-03-31,48.18000030517578,48.38999938964844,47.93999862670898,48.1500015258789,653500.0,-0.00536743040677623,1.0000169543250799,0.12499602632167872,55.208325054902595,56.77486231140114,0.6092685891167804,0.07934062557328048,-2.0558086484710003,-3.077646493852214,33.261259227370886,0.5,0.5257107022569087,-0.16549987792969034,-1.4076956360914465,1.0766958802320659,-0.7865977570105684,0.45559800115118776,1.2253198481445295,27.10848218697074,-38.493917266880494,0.6210978790808763,3,0.4399986267089844,-0.6900005340576172,-3.315000534057617,-4.1100006103515625,-0.09000015258789062,1,-0.04171859949146872,1.0666683620919601,48.43999862670898,-1.888920285964618,47.97000122070313,1.6315979681570862,48.06000137329102,-0.04171859949146872
7692,2015-04-01,47.86000061035156,48.13000106811523,47.43000030517578,48.0,882800.0,-0.006641753690272201,2.4999904632933045,-4.6668362156652226,46.2963159192329,55.70499226219552,0.8037196249315031,0.41012913330249745,-1.6326520898310122,-2.7155472008392394,32.211951802849214,0.75,0.43293794731501123,-0.4789995193481431,-1.7303545379314542,0.772355499235168,-1.1046770286397987,0.14667798994351244,1.511813130747072,36.1345211267152,-25.190139426331896,0.6256775092916561,4,0.6099987030029297,0.42999839782714844,-1.8975000381469727,-2.7950000762939453,0.20999908447265625,2,-0.04241535213975345,1.0000169543250799,48.18000030517578,1.0666683620919601,48.43999862670898,-1.888920285964618,47.97000122070313,-0.04241535213975345
7693,2015-04-02,47.040000915527344,48.22000122070313,47.02999877929688,47.86999893188477,1372000.0,-0.01713329887937487,-1.7999982048532261,5.928583106267081,41.6666666666666,53.68087622021473,1.4939388903880726,1.2194025749988882,-0.7143181584818947,-1.8665706822282857,30.900893127275403,1.19000244140625,0.3730926823115368,-1.2524991989135756,-2.6248554747539714,0.11985707692682013,-1.93867733683377,-0.5663210609933813,2.25414028813438,0.6290651113575132,-57.78303484385706,0.6861781379201972,4,1.2299976348876953,1.2299976348876953,-0.8100004196166992,-1.8099994659423828,0.8999977111816335,3,-0.01254252000648104,2.4999904632933045,47.86000061035156,1.0000169543250799,48.18000030517578,1.0666683620919601,48.43999862670898,-0.01254252000648104
7694,2015-04-06,46.90999984741211,47.1500015258789,46.25,46.63999938964844,1213200.0,-0.0027636280949204783,1.3999918620205851,-0.32530253379232094,29.51456325062462,50.22825044192037,1.4013339971783196,1.3600658683800688,-0.5270528634272651,-1.7117269986541999,30.398379016873573,0.9000015258788991,0.2726545691566642,-1.3450002670288086,-2.8267555350365257,0.13675500097890847,-2.085877901032667,-0.6041226330249501,2.2482928107877242,27.848107378142817,-25.487595976999454,0.7408776340038589,4,0.9549999237060547,0.9699993133544922,-0.3299999237060547,-1.414999008178711,0.8100013732910227,0,0.0019185707286428766,-1.7999982048532261,47.040000915527344,2.4999904632933045,47.86000061035156,1.0000169543250799,48.18000030517578,0.0019185707286428766
7695,2015-04-07,46.56999969482422,47.2400016784668,46.45000076293945,47.04999923706055,1466800.0,-0.007247924828263419,-1.1944548936914217,-1.7777730682829653,29.34363645200756,46.50391825382474,1.4922304915416404,1.687340666955464,-0.11740691177729445,-1.3494074530235594,29.664572997080064,0.7900009155273438,0.1667901561389158,-1.6220003128051772,-3.2768697658747072,0.032869140264352836,-2.4494350393399387,-0.7945655862704157,2.3556295507196268,14.953261032321546,-34.099874961046964,0.8274347265347648,4,1.25,1.3099994659423828,0.05249977111816406,-1.0749988555908203,0.470001220703125,1,0.0030062140984723484,1.3999918620205851,46.90999984741211,-1.7999982048532261,47.040000915527344,2.4999904632933045,47.86000061035156,0.0030062140984723484
7696,2015-04-08,46.63999938964844,46.75,46.2400016784668,46.52999877929688,1008900.0,0.0015031070492361742,2.09088176816017,-0.22916815678419233,23.109219789950913,43.33968993316345,1.1198592307844635,1.6574255827759714,-0.14613750910439194,-1.395815418540849,29.529555714231194,0.5099983215332031,-0.010141150925498721,-1.523500633239749,-3.266845961193418,0.21984469471392032,-2.395173297216587,-0.6518279692629108,2.0715795162519015,20.201909275688934,-22.138667742894135,0.871672663976836,4,0.7900009155273438,1.2350006103515625,-0.017499923706054688,-1.144998550415039,0.9300003051757812,2,0.03151803687693411,-1.1944548936914217,46.56999969482422,1.3999918620205851,46.90999984741211,-1.7999982048532261,47.040000915527344,0.03151803687693411
7697,2015-04-09,46.63999938964844,46.97999954223633,46.36000061035156,46.47999954223633,612200.0,0.0,-2.1000123978370544,1.4545359966709221,24.830685001338736,40.178799627622524,0.9834226729706543,1.6689606502275183,-0.0885432218687896,-1.3663957036495802,28.898482491345135,0.6199989318847656,-0.20103593358773253,-1.4765005111694336,-3.33308794313227,0.3800869207934028,-2.404794227150852,-0.5482067951880154,1.8244217935085487,20.201909275688934,-17.793633760962393,0.9282937159814186,4,0.7900009155273438,1.2350006103515625,-0.017499923706054688,-1.144998550415039,1.0600013732910156,3,0.031089210589940075,2.09088176816017,46.63999938964844,-1.1944548936914217,46.56999969482422,1.3999918620205851,46.90999984741211,0.031089210589940075
7698,2015-04-10,46.86999893188477,46.95000076293945,46.52999877929688,46.63000106811523,653900.0,0.004931379615056075,1.1000019073413214,1.499988079059765,21.83093168280297,36.91970483648196,0.6334874989206511,1.4013336024852663,-0.24322619972294746,-1.565179775433812,27.936468509535544,0.420001983642571,-0.4344311022324092,-1.1770009994506765,-3.113325417306271,0.759323418404918,-2.14516320837847,-0.2088387905228828,1.3719803008031946,62.999725341797586,29.51632012104524,0.9681622089277967,4,0.5600013732910085,1.0050010681152273,-0.24749946594238992,-1.3749980926513743,1.0800018310546804,4,0.025602747819204907,-2.1000123978370544,46.63999938964844,2.09088176816017,46.63999938964844,-1.1944548936914217,46.56999969482422,0.025602747819204907
7699,2015-04-13,46.709999084472656,47.31999969482422,46.599998474121094,46.849998474121094,1194500.0,-0.003413694283301405,-3.0,-0.5833359824522019,21.57767611137507,32.597557769877994,0.665996736772712,1.5352997930829488,-0.015953167929225742,-1.374897232629337,26.629553157170015,0.720001220703125,-0.5317720689991958,-1.27050075531006,-3.2970872152357344,0.7560857046156144,-2.2837939852728937,-0.25720752534722635,1.331782392793194,43.518358264309555,13.930671509716984,1.0132932299628354,4,0.6050014495849609,1.1650009155273438,-0.08749961853027344,-1.114999771118164,0.75,0,0.026332681788580947,1.1000019073413214,46.86999893188477,-2.1000123978370544,46.63999938964844,2.09088176816017,46.63999938964844,0.026332681788580947
7700,2015-04-14,46.81000137329102,46.849998474121094,46.11000061035156,46.56000137329102,897300.0,0.0021409182354621414,3.4849143412019594,-1.7857220708446866,20.470581477070084,28.73780848345216,0.3469494260911077,1.3293997664217514,-0.017441479601060905,-1.4429295364655843,24.949655770705164,0.7399978637695312,-0.6409137976323223,-1.0599985122680593,-3.0889365573126426,0.968939532776524,-2.074467534790351,-0.04552948974576765,1.05160212409492,57.851346494574884,33.5958661058684,1.0144690225222912,4,0.354999542236321,0.9999980926513601,-0.11250114440918679,-1.2150020599365305,0.45999908447264914,1,0.019440286706151166,-3.0,46.709999084472656,1.1000019073413214,46.86999893188477,-2.1000123978370544,46.63999938964844,0.019440286706151166
7701,2015-04-15,46.68999862670898,47.0,46.2599983215332,46.75,971900.0,-0.0025636133958867324,1.6428566562898073,-0.24000549316409092,27.01862213497637,26.595842507423654,0.2607937006606136,1.3600397568623137,0.19042872333506722,-1.292128394670904,23.10391491011747,0.7400016784667969,-0.7400977043879706,-1.0790012359619183,-3.132833842256943,0.9748313703331064,-2.105917539109427,-0.05208493281440951,0.9614125242328413,47.933756628435006,19.848551404110637,1.0269163031475113,4,0.4750022888183665,1.1200008392334055,0.43250083923340554,-1.094999313354485,0.5800018310546946,2,0.007496301116148407,3.4849143412019594,46.81000137329102,-3.0,46.709999084472656,1.1000019073413214,46.86999893188477,0.007496301116148407
7702,2015-04-16,46.4000015258789,46.849998474121094,46.33000183105469,46.61999893188477,786900.0,-0.0062111182128882225,-1.8888959532059637,3.666539513001265,25.588221104490145,24.809348556070713,0.35974113886930326,1.506765058840621,0.5577084239434598,-0.9696728099014535,20.97430729740733,0.5199966430664062,-0.9636215304492879,-1.2289983749389748,-3.2536349433877376,0.795638193509788,-2.2413166591633598,-0.21668009071458982,1.0664403601920895,23.967035946454896,-5.105647331034131,1.0123182842243825,4,0.3149986267089915,1.4099979400634837,0.7474985122680735,-0.805002212524407,0.4099998474121236,3,0.025215476949774995,1.6428566562898073,46.68999862670898,3.4849143412019594,46.81000137329102,-3.0,46.709999084472656,0.025215476949774995
7703,2015-04-17,45.599998474121094,46.22999954223633,45.27000045776367,46.09000015258789,1463000.0,-0.017241444513996784,1.4935026331303785,2.227306618577651,21.16785407996194,23.881936425997083,1.043761386677474,2.1599697494300116,1.4350285250890664,-0.1455255151636834,19.17033692469758,1.1300010681152273,-1.1676483098417592,-1.8655014038085938,-3.993663492395285,0.2626606847780977,-2.9295824481019395,-0.801420359515248,1.703670458863563,16.09747020348161,-14.329719347809199,1.0640810442933446,4,0.6950016021728516,1.7900009155273438,1.550002098083496,-0.0049991607666015625,0.9099998474121094,4,0.04605268331335921,-1.8888959532059637,46.4000015258789,1.6428566562898073,46.68999862670898,3.4849143412019594,46.81000137329102,0.04605268331335921
7704,2015-04-20,46.56999969482422,46.84000015258789,45.77000045776367,45.88000106811523,1403800.0,0.02127195730617437,-1.351648075254348,-1.4081556391153192,29.718035391420003,23.92353630815402,0.022863568459428052,1.03013543561201,0.5313538470516761,-1.0939594353174584,16.796010123941347,1.2400016784667969,-1.278646825908183,-0.7605001449584989,-2.744345371147176,1.2233450812301783,-1.7524227580528375,0.23142246813583967,0.4489556516294968,75.14448445345076,44.10023448429524,0.9919226130943402,4,-0.27499961853027344,0.8199996948242188,0.5100002288818359,-0.9750003814697266,0.4099998474121094,0,0.029632833952296656,1.4935026331303785,45.599998474121094,-1.8888959532059637,46.4000015258789,1.6428566562898073,46.68999862670898,0.029632833952296656
7705,2015-04-21,46.91999816894531,47.11999893188477,46.29999923706055,46.86000061035156,1145400.0,0.007515535246181093,2.5652231602341105,0.08695315653005511,36.59573501028351,25.42203799930209,-0.30426305986089375,0.5309387452453365,0.24570173097779957,-1.4193380840875633,14.142271783526725,0.8199996948242259,-1.2901453886689964,-0.2985015869140639,-2.091168515490601,1.4941653416624732,-1.1948350512023325,0.5978318773742046,-1.6499977111816406,89.18913903242667,55.265701112667486,0.8963334642882697,4,-0.6249980926513672,0.470001220703125,0.2975015640258789,-1.3249988555908203,-0.9399986267089844,1,0.011508971368305643,-1.351648075254348,46.56999969482422,1.4935026331303785,45.599998474121094,-1.8888959532059637,46.4000015258789,0.011508971368305643
7706,2015-04-22,46.61999893188477,47.0,46.31000137329102,47.0,825100.0,-0.006393845881671356,2.6315615118204714,-6.333608850457664,36.75213048209431,26.746643052719378,-0.008268795057404077,0.6517024323339982,0.6188488893443704,-1.112021061310294,11.42510089809083,0.6899986267089773,-1.2315270141927286,-0.46350078582762677,-1.9743221686795138,1.0473205970242603,-1.2189114772535703,0.29190990559831675,-1.3129985046386778,72.97295068107877,37.70455123693867,0.7554106914259433,4,-0.3249988555908274,0.7700004577636648,0.8900022506713796,-0.914999008178718,-0.7799987792968821,2,0.013942546992087967,2.5652231602341105,46.91999816894531,-1.351648075254348,46.56999969482422,1.4935026331303785,45.599998474121094,0.013942546992087967
7707,2015-04-23,46.66999816894531,46.959999084472656,46.18999862670898,46.38000106811523,679100.0,0.0010724847320051634,-1.298502024060962,-0.7631481202630456,45.26851150847235,29.350818588904865,-0.05986013348096719,0.5096975348858166,0.63473769413865,-1.1501859851465355,10.23871794421189,0.770000457763679,-1.1421995723502505,-0.33850154876709126,-1.769016037591058,1.0920129400568754,-1.0537587931790782,0.37675569564489564,-1.326737771606446,75.67561437296607,34.53739287684425,0.7152572444119841,4,-0.3749980926513672,0.720001220703125,0.8400030136108398,-0.9649982452392578,-0.31999969482421875,3,0.012856274102397647,2.6315615118204714,46.61999893188477,2.5652231602341105,46.91999816894531,-1.351648075254348,46.56999969482422,0.012856274102397647
7708,2015-04-24,46.459999084472656,46.63999938964844,46.209999084472656,46.61999893188477,766800.0,-0.004499659153884283,3.299986648610502,-0.5517291274779447,44.36089506718743,31.882287361772903,0.09595503011023254,0.6257657836377533,0.9066416636308361,-0.9554800470682139,9.648824325680906,0.45999908447265625,-1.0333076797790355,-0.4685005187988267,-1.8286446624573571,0.8916436248597037,-1.148572590628092,0.2115715530304385,-1.081203916442874,51.11106715570172,7.949212560250231,0.6800720718292659,4,-0.2649993896484375,0.9300003051757812,1.0750017166137695,-0.7299995422363281,0.049999237060546875,4,0.007533411444584859,-1.298502024060962,46.66999816894531,2.6315615118204714,46.61999893188477,2.5652231602341105,46.91999816894531,0.007533411444584859
7709,2015-04-27,46.38000106811523,46.70000076293945,46.11000061035156,46.56999969482422,636200.0,-0.0017218686597900712,1.6222184546263723,1.1874925494122892,47.453101206078486,34.880345109440505,0.13881834113600888,0.6119103444005773,1.0411542934986144,-0.8690415881349978,9.073738029205748,0.5900001525878906,-0.9434758166741659,-0.468998527526864,-1.7567695462748816,0.8187724912211536,-1.1128840369008728,0.1748869818471448,-0.9663818248083444,26.732763016258808,-19.171221571924768,0.6438855093740102,4,-0.18500137329100852,1.0099983215332102,1.2574996948242259,-0.6500015258788991,1.9399986267089915,0,0.0028028730147517944,3.299986648610502,46.459999084472656,-1.298502024060962,46.66999816894531,2.6315615118204714,46.61999893188477,0.0028028730147517944
7710,2015-04-28,46.63999938964844,46.65999984741211,46.0099983215332,46.2400016784668,811300.0,0.005605828278256508,1.954561611888021,-2.105266328026102,50.0,37.433831538887574,-0.16520368475838154,0.22150291072349404,0.824019126476216,-1.119904509353674,8.08265098751677,0.6500015258789062,-0.8518495541414097,-0.11900024414062216,-1.1680685767735568,0.9300680884923125,-0.6435344104570859,0.4055339221758416,-1.1922525525699967,63.63636363636363,13.883034316895667,0.5245341663164659,4,-0.44499969482421875,0.75,1.0974998474121094,-0.8150005340576172,0.9200019836425852,1,0.007289883298398081,1.6222184546263723,46.38000106811523,3.299986648610502,46.459999084472656,-1.298502024060962,46.66999816894531,0.007289883298398081
7711,2015-04-29,46.16999816894531,46.63999938964844,45.93999862670898,46.43000030517578,1057200.0,-0.010077213268734342,1.058824849375645,-0.6500090599578473,44.64691018168045,39.551463658575386,0.24951787734194397,0.562013615306725,1.330693920375431,-0.6493160669998588,7.169539849190795,0.7000007629394602,-0.7547067773031202,-0.4885013580322237,-1.3287093685123779,0.3517066524479304,-0.9086053632723008,-0.06839735279214665,-0.6888062899707421,22.548964609349536,-29.664221123296745,0.4201040052400758,4,0.02500152587890625,1.2050018310546875,1.6450004577636719,-0.3299999237060547,1.7800025939941406,2,-0.004115196756424799,1.954561611888021,46.63999938964844,1.6222184546263723,46.38000106811523,3.299986648610502,46.459999084472656,-0.004115196756424799
7712,2015-04-30,45.83000183105469,46.11999893188477,45.5099983215332,46.04999923706055,1393300.0,-0.007364010209541472,2.3889224443949,0.8461369171630623,38.44446686169674,41.47108730099036,0.5589348003538106,0.7822354126180713,1.712551102298498,-0.3073504604636099,7.202743442164889,0.6599998474121094,-0.6688626432475928,-0.7269977569580064,-1.436336805243748,-0.017658708672264822,-1.0816672811008772,-0.3723282328151356,1.2899971008300852,26.890996050674467,-22.96809440744299,0.3546695241428725,4,0.4849967956542969,1.4999980926513672,2.124997138977051,0.23999786376953125,0.9599990844726562,3,0.00021816105463101643,1.058824849375645,46.16999816894531,1.954561611888021,46.63999938964844,1.6222184546263723,46.38000106811523,0.00021816105463101643
7713,2015-05-01,46.45000076293945,46.52999877929688,45.91999816894531,45.95000076293945,847400.0,0.013528232753956537,-1.1785534257026724,-2.2727540705033724,47.379046678556854,43.433421888450006,0.08067206157367934,0.12202509924431837,1.1421580880468838,-0.9225532739196964,7.559210840149467,0.6999969482421946,-0.6230264752155321,-0.07749881744384624,-0.7503986556057782,0.5954010207180858,-0.4139487365248158,0.2589511016371233,0.6377981567382847,78.9916397394471,27.160186013182425,0.3364499190809664,5,-0.13500213623046875,0.4949989318847656,1.5624980926513672,-0.3800010681152344,0.3400001525878906,4,-0.0021529017691243046,2.3889224443949,45.83000183105469,1.058824849375645,46.16999816894531,1.954561611888021,46.63999938964844,-0.0021529017691243046
7714,2015-05-04,47.0,47.0099983215332,46.33000183105469,46.41999816894531,924700.0,0.011840672293365495,1.2666607326780515,1.160003662109375,51.755997227465514,45.117895468136894,-0.44915006572919225,-0.443631032429991,0.6524024402655186,-1.4595596446462622,7.314280955542326,0.6799964904785156,-0.5284670544036629,0.4680004119873047,-0.2167688697618999,1.1527696937365093,0.12561577111270594,0.8103850528619034,0.056242907714846524,99.33344523111978,46.26975339814089,0.3423846408746016,5,-0.7400016784667969,-0.05500030517578125,0.9799985885620117,-0.9300003051757812,0.5200004577636719,0,-0.010425567626953125,-1.1785534257026724,46.45000076293945,2.3889224443949,45.83000183105469,1.058824849375645,46.16999816894531,-0.010425567626953125
7715,2015-05-05,46.709999084472656,47.25,46.5099983215332,46.88000106811523,1709700.0,-0.006170232245262586,-1.596481130749617,-0.29310594301648296,50.179215880106256,46.60979384569377,-0.214642071284878,-0.1503104347729547,1.0018086247842888,-1.1488593223203765,7.271919095562188,0.7400016784667969,-0.3270305033314216,0.17099952697753906,-0.5182529170357739,0.860251970990852,-0.17362669502911388,0.515625748984192,-1.2000007629394531,68.96549456186929,14.622818843461658,0.34462622200665494,5,-0.3299999237060547,0.2350006103515625,1.2699995040893555,-0.6399993896484375,1.5900001525878906,1,0.034468007747976204,1.2666607326780515,47.0,-1.1785534257026724,46.45000076293945,2.3889224443949,45.83000183105469,0.034468007747976204
7716,2015-05-06,48.11000061035156,49.11000061035156,47.9000015258789,48.27000045776367,2900300.0,0.029972201955026367,-3.172424906112009,0.9411645910468249,62.78027212668689,48.5555450254954,-1.5433607525604174,-1.5120606443167475,-0.3989880690263874,-2.511826781998323,7.679496642918079,2.4000015258789062,-0.18339368225695551,1.4975009918212905,0.5127353945412452,2.482266589101336,1.0051181931812678,1.9898837904613131,-2.5652022552490266,72.22223988284648,13.457385702946624,0.49238279864002416,5,-0.8000011444091797,-0.9200000762939453,-0.13000202178955078,-2.0400009155273438,-0.01000213623046875,2,-0.011432118688067483,-1.596481130749617,46.709999084472656,1.2666607326780515,47.0,-1.1785534257026724,46.45000076293945,-0.011432118688067483
7717,2015-05-07,48.09000015258789,49.08000183105469,47.88000106811523,48.11000061035156,1912100.0,-0.0004157234984396574,-4.454565946784663,0.12500298023508094,71.06603178660387,51.52278243876389,-1.453613208560924,-1.452321209280143,-0.38905815945611977,-2.4621968675527626,8.42308998925775,1.2000007629394602,-0.09702970517551535,1.4050004959106417,0.2188078189516247,2.5911931728696587,0.8119041574311296,1.9980968343901537,-2.4025937072753933,68.0250884913422,3.703516633448743,0.5930963384795098,5,-0.7800006866455078,-0.8999996185302734,-0.03500080108642578,-2.020000457763672,-0.13000106811523438,3,-0.0029111954502853976,-3.172424906112009,48.11000061035156,-1.596481130749617,46.709999084472656,1.2666607326780515,47.0,-0.0029111954502853976
7718,2015-05-08,48.06999969482422,49.0099983215332,48.02000045776367,48.459999084472656,1205400.0,-0.00041589639634453945,-3.040825223822499,19.499523173755485,65.12099379187714,53.485881614963745,-1.3200326473807849,-1.4101071223977044,-0.3998782145669253,-2.4127017400709363,9.20686804401662,0.9899978637695312,0.01668391876035713,1.3250000000000028,-0.012358145939465714,2.6623581459394714,0.656320927030265,1.9936790729697407,-2.2456894829101586,62.58987869806246,-0.34768608438119486,0.6686790729697347,5,-0.7600002288818359,-0.8799991607666016,0.3099994659423828,-2.0,-0.3600006103515625,4,-0.026627809182921514,-4.454565946784663,48.09000015258789,-3.172424906112009,48.11000061035156,-1.596481130749617,46.709999084472656,-0.026627809182921514
7719,2015-05-11,47.93999862670898,48.459999084472656,47.84000015258789,48.0099983215332,948900.0,-0.0027044116692440667,-3.5926417813444855,0.17948667788256448,60.75951200786109,54.68138294917054,-1.0565861069877656,-1.2471762061464418,-0.2870470998568422,-2.2665959287869484,10.345516901472488,0.6199989318847656,0.07673590497145,1.1334989547729393,-0.30628573751609167,2.57328364706197,0.41360660862842735,1.8533913009174512,-1.9842607988574201,54.999963320250615,-4.426232269946738,0.7198923461445152,5,-0.6299991607665945,-0.7499980926513601,0.3299999237060618,-1.6749992370605398,-0.12999725341795454,0,-0.023988271675521755,-3.040825223822499,48.06999969482422,-4.454565946784663,48.09000015258789,-3.172424906112009,48.11000061035156,-0.023988271675521755
7720,2015-05-12,47.72000122070313,47.79999923706055,47.22999954223633,47.79999923706055,1252400.0,-0.004589015692697096,13.250345715511898,1.1428337874657226,61.80261937525632,56.58757285956786,-0.7456976801330839,-1.0071452126340077,-0.08551817212002533,-2.012129614329986,10.69191685813714,0.7099990844726491,0.15907444010662886,0.8680015563964929,-0.6286418910892735,2.3646450038822593,0.11967983265360971,1.616323280139376,-1.6380928815515716,26.063904259269783,-30.34134202836325,0.7483217237428841,5,-0.4100017547607493,-0.5300006866455149,0.1524982452392507,-1.4100017547607493,0.6999969482421804,1,-0.004191130717169589,-3.5926417813444855,47.93999862670898,-3.040825223822499,48.06999969482422,-4.454565946784663,48.09000015258789,-0.004191130717169589
7721,2015-05-13,47.040000915527344,47.93000030517578,46.97000122070313,47.70000076293945,1625200.0,-0.014249796474874676,-1.4000000000000248,8.250202660818053,53.49719485988721,58.26009819270013,0.07899821546687491,-0.31576879672127234,0.5732115993727973,-1.2856168356992441,11.145960595716033,0.9599990844726491,0.22224793013486988,0.17050113677978374,-1.3263515400376633,1.6673538135972308,-0.5779252016289433,0.9189274751885108,-0.8369688855277815,3.3175201220699515,-48.5578485802666,0.7484263384087249,5,0.47499847412109375,0.14999961853027344,0.8099985122680664,-0.6450023651123047,1.0,2,0.026785678082699382,13.250345715511898,47.72000122070313,-3.5926417813444855,47.93999862670898,-3.040825223822499,48.06999969482422,0.026785678082699382
7722,2015-05-14,47.56999969482422,47.59000015258789,47.06999969482422,47.25,864800.0,0.011266980633113155,1.8888865341414827,-0.4848481345548074,59.893065946066486,59.65054477797897,-0.19917049719553148,-0.7943465487642527,0.030563784005138928,-1.7724148995014772,11.624541421064718,0.5499992370605469,0.2732048394797104,0.6420000076293917,-0.8689790708188312,2.1529790860776146,-0.1134895315947233,1.3974895468535067,-1.2506889216105748,29.411731706723916,-21.628372618475016,0.755489539224113,5,0.15000152587890625,-0.37999916076660156,0.08250045776367188,-1.1750011444091797,0.799999237060554,3,0.01114145013027068,-1.4000000000000248,47.040000915527344,13.250345715511898,47.72000122070313,-3.5926417813444855,47.93999862670898,0.01114145013027068
7723,2015-05-15,47.70000076293945,47.83000183105469,47.47999954223633,47.72999954223633,743600.0,0.0027328372703223636,2.043453743324377,-0.09374627470614882,61.660782862696465,60.751076515226856,-0.14886727759847673,-0.7999688924519006,-0.11019171895452473,-1.8583400703404749,10.966679646820893,0.3500022888183594,0.4010880337252374,0.6670009613037138,-0.7439652915687205,2.077967214176148,-0.03848216513250691,1.3724840877399345,-1.2690623962402938,48.99332811051861,-4.909927886296764,0.7054831264362186,5,0.10999870300292969,-0.5100002288818359,-0.0475006103515625,-1.305002212524414,0.21999740600585938,4,0.005450698477456051,1.8888865341414827,47.56999969482422,-1.4000000000000248,47.040000915527344,13.250345715511898,47.72000122070313,0.005450698477456051
7724,2015-05-18,47.95000076293945,48.08000183105469,47.4000015258789,47.56000137329102,943300.0,0.005241090062921616,1.0923037196145622,-13.000508646998746,61.592937203305894,62.01926777336014,-0.2793106050754588,-0.9921497745800494,-0.3582690652933991,-2.0749770301548978,11.249320363834695,0.6800003051757884,0.6124183340041682,0.8480009078979478,-0.6020607175629635,2.298062533358859,0.12297009516749569,1.5730317206284,-1.4118999064941988,88.28819850161516,34.14485018359707,0.7250308127304541,5,0.09000015258789062,-0.7600002288818359,-0.2975006103515625,-1.555002212524414,-0.9099998474121094,0,-0.005005248689219921,2.043453743324377,47.70000076293945,1.8888865341414827,47.56999969482422,-1.4000000000000248,47.040000915527344,-0.005005248689219921
7725,2015-05-19,47.459999084472656,47.9900016784668,47.349998474121094,47.90999984741211,1032700.0,-0.01021901294411487,1.0983559399408414,-1.1538499158809241,61.3756731227243,61.863201217364306,0.36684422624284707,-0.4844566456464463,0.12252053493787685,-1.5550809900360036,11.888888946036383,0.6400032043457031,0.7334102461914256,0.3309991836547823,-1.1248914060643997,1.7868897733739644,-0.39694611120481227,1.058944478514377,-0.8190222378711525,44.14392741769158,-13.417741847167754,0.7279452948595921,5,0.56500244140625,-0.26999855041503906,0.13500118255615234,-1.0650005340576172,-0.5999984741210938,1,0.007374679636959369,1.0923037196145622,47.95000076293945,2.043453743324377,47.70000076293945,1.8888865341414827,47.56999969482422,0.007374679636959369
7726,2015-05-20,47.27000045776367,47.56999969482422,47.08000183105469,47.4000015258789,1171300.0,-0.004003342401478149,1.0851088006363274,0.2888907726867981,63.04346473996828,60.971804878849234,0.47512239352626295,-0.256411041717449,0.32089694929709367,-1.3388633716894844,12.412803111367108,0.48999786376953125,0.7896599857657591,0.10850048065185547,-1.3284448734245444,1.5454458347282554,-0.6099721963863445,0.8269731576900554,-0.5302626606121663,19.80201385374255,-39.919213210993604,0.7184726770381984,5,0.7199993133544922,-0.07999992370605469,0.2174997329711914,-0.8750019073486328,-0.29999923706053977,2,0.024328277978528323,1.0983559399408414,47.459999084472656,1.0923037196145622,47.95000076293945,2.043453743324377,47.70000076293945,0.024328277978528323
7727,2015-05-21,47.27000045776367,47.349998474121094,47.040000915527344,47.27999877929688,666500.0,0.0,3.1333638513771267,0.0769095337305087,58.367341219114586,60.22139903743117,0.3873021135841128,-0.22045864352726596,0.3175193494293893,-1.3117395600129882,12.792552799501806,0.30999755859375,0.8858790656783242,0.07850036621093892,-1.3401761819845817,1.4971769144064595,-0.6308379078868214,0.7878386403086992,-0.4354521480841669,22.115321131203462,-33.71556096492897,0.7093382740977612,5,0.44499969482421875,-0.07999992370605469,0.2174997329711914,-0.8750019073486328,-1.3800010681152344,3,0.016289410837888152,1.0851088006363274,47.27000045776367,1.0983559399408414,47.459999084472656,1.0923037196145622,47.95000076293945,0.016289410837888152
7728,2015-05-22,46.81000137329102,47.2400016784668,46.68000030517578,47.18999862670898,530700.0,-0.00973131119141124,1.3333227370261465,38.00610454022338,48.024962864210366,58.80644913258109,0.7261354105357185,0.28154093206862996,0.7468042924828708,-0.8263774692388708,12.996894569272513,0.5900001525878906,0.7615062984867578,-0.39899883270263103,-1.7880066136264006,0.9900089482211385,-1.0935027231645122,0.2955050577592502,2.2999992370605398,9.285780458962584,-39.346904070691956,0.6945038904618845,5,0.5699996948242116,0.37999916076659446,0.452498435974114,-0.365001678466804,-0.7000007629394602,4,0.033326159214424944,3.1333638513771267,47.27000045776367,1.0851088006363274,47.27000045776367,1.0983559399408414,47.459999084472656,0.033326159214424944
7729,2015-05-26,46.5099983215332,46.9000015258789,46.43000030517578,46.81000137329102,1345600.0,-0.0064089519965063735,-1.0434876353805274,0.7894874214468328,47.925304799629615,57.264525290844794,0.8962067176072068,0.6237630608835545,1.0190661411049717,-0.5021790737572047,13.097170574198088,0.4700012207031179,0.5714670641669528,-0.7055017471313505,-2.0793090976835487,0.6683056034208477,-1.3924054224074496,-0.01859807185525142,2.5514022827148466,5.128073457310886,-39.24176191044234,0.6869036752761009,5,0.7450027465820312,0.8000011444091797,0.3325014114379883,0.02500152587890625,-0.20999908447265625,1,0.030316058875437646,1.3333227370261465,46.81000137329102,3.1333638513771267,47.27000045776367,1.0851088006363274,47.27000045776367,0.030316058875437646
7730,2015-05-27,46.97999954223633,47.06000137329102,46.22000122070313,46.68999862670898,1728900.0,0.010105380298100819,2.7332960344504866,-0.9666598850516258,35.47557664151975,55.26212326658174,0.3466514476151872,0.19029642213323683,0.494620061080866,-0.9442079354043216,13.171572145051666,0.8400001525878906,0.4435691435193547,-0.2525005340576172,-1.6045653086084428,1.0995642404932084,-0.92853292133303,0.42353185321779563,1.976145050048828,56.29623559596918,14.811337433988264,0.6760323872754117,5,0.17000198364257812,0.3299999237060547,-0.13749980926513672,-0.44499969482421875,-0.8100013732910156,2,0.0012771684520147542,-1.0434876353805274,46.5099983215332,1.3333227370261465,46.81000137329102,3.1333638513771267,47.27000045776367,0.0012771684520147542
7731,2015-05-28,45.97999954223633,46.6500015258789,45.91999816894531,46.59000015258789,1381700.0,-0.021285653676964666,1.0000000000000195,-2.1034437399699573,28.33676159800477,51.75586722790822,1.3192064175228708,1.238848790335588,1.437426379146558,0.08126725058922091,13.296413044697797,1.0600013732910156,0.3197922198958736,-1.2430006027221694,-2.6287489884081054,0.14274778296376667,-1.9358747955651339,-0.5501264098792049,2.8119764477539064,4.195899334695598,-32.53015380103072,0.6928741928429669,5,1.0200004577636719,1.3299999237060547,0.8625001907348633,0.8799991607666016,-0.6300010681152344,3,0.019138779401397743,2.7332960344504866,46.97999954223633,-1.0434876353805274,46.5099983215332,1.3333227370261465,46.81000137329102,0.019138779401397743
7732,2015-05-29,45.84000015258789,46.27000045776367,45.72000122070313,45.86000061035156,1813600.0,-0.0030447888438936976,-3.230790674472351,0.0327876028716512,27.655322724044595,47.977482768058,1.327610693571586,1.4541928592961568,1.5016294364480203,0.26822098711171805,12.948263221374562,0.5499992370605398,0.1922527672522989,-1.3834999084472628,-2.7671379789422446,0.00013816204771899265,-2.0753189436947537,-0.6916808731997719,2.7222176117187473,7.89466419380621,-24.50394043668506,0.6918190352474918,5,1.0600013732910156,1.4699993133544922,1.0024995803833008,1.1599998474121094,-0.5,4,0.024650983079271382,1.0000000000000195,45.97999954223633,2.7332960344504866,46.97999954223633,-1.0434876353805274,46.5099983215332,0.024650983079271382
7733,2015-06-01,46.349998474121094,46.47999954223633,45.84000015258789,45.95000076293945,2290800.0,0.01112561779746013,-1.0645177168382258,-19.99942780850658,35.19552636084207,45.04443711889537,0.6771897342069337,0.9869182972437613,0.9308368244365823,-0.18355675270999683,13.160133709797922,0.6399993896484375,0.1662160878455694,-0.8685014724731417,-2.264575803806167,0.5275728588598838,-1.5665386381396544,-0.17046430680662894,1.927997635825193,47.01471505068654,16.753154815807033,0.6980371656665116,6,0.5050029754638672,0.9600009918212891,0.49250125885009766,0.6500015258789062,-1.9099998474121165,0,-0.009924468168634126,-3.230790674472351,45.84000015258789,1.0000000000000195,45.97999954223633,2.7332960344504866,46.97999954223633,-0.009924468168634126
7734,2015-06-02,46.5099983215332,46.75,46.02000045776367,46.22999954223633,1395400.0,0.0034519925065681356,-1.0857220708446866,0.7000009536797734,38.60637866068954,42.51451551200261,0.3256946994427494,0.8309286777924356,0.6977532345486281,-0.283974265855619,13.967797515245922,0.7299995422363281,0.05292933314943582,-0.6840015411376967,-2.1130305859745846,0.7450275036991911,-1.3985160635561442,0.03051298128075075,1.512198299488766,58.955000811334244,26.999102934006075,0.7145145224184445,6,0.13500213623046875,0.8000011444091797,0.282501220703125,0.4900016784667969,-1.789997100830071,1,-0.008600252109586703,-1.0645177168382258,46.349998474121094,-3.230790674472351,45.84000015258789,1.0000000000000195,45.97999954223633,-0.008600252109586703
7735,2015-06-03,48.31999969482422,48.41999816894531,46.54999923706055,46.79999923706055,2305100.0,0.03891639300388916,1.1744206419790324,5.428596730245232,59.93787495379716,42.169449980205826,-1.5080770071739522,-0.8983288549107158,-1.1622601445756828,-2.0417852336500246,15.014520723489408,1.9099998474121094,-0.04683849765390846,1.0454998016357422,-0.4486363031092395,2.539635906380724,0.29843174926325133,1.792567854008233,-2.5999984741210866,96.29634862416428,58.20969522051092,0.7470680523724919,6,-1.25,-1.010000228881836,-1.5275001525878906,-1.114999771118164,-3.1500015258789062,2,-0.04180464549920193,-1.0857220708446866,46.5099983215332,-1.0645177168382258,46.349998474121094,-3.230790674472351,45.84000015258789,-0.04180464549920193
7736,2015-06-04,47.56000137329102,48.38000106811523,47.4900016784668,48.02000045776367,1625600.0,-0.015728442184046676,-1.9666721767989286,-0.30263088548633144,49.925050085759224,41.23141763205523,-0.7851867678735829,-0.19146425515585008,-0.46729427744990204,-1.229334519702192,14.108885937049081,0.8899993896484304,-0.1913955373500542,0.31300144195557067,-1.135949358949702,1.7619522428608434,-0.41147395849706214,1.0374768424082035,-1.7860002136230477,68.14823082617977,27.767774542425926,0.724475400452636,6,-0.490001678466804,-0.2500019073486399,-0.7675018310546946,-0.3450031280517649,-1.6500015258789134,3,-0.02922630706916496,1.1744206419790324,48.31999969482422,-1.0857220708446866,46.5099983215332,-1.0645177168382258,46.349998474121094,-0.02922630706916496
7737,2015-06-05,47.95000076293945,48.18000030517578,47.5,47.5,1559400.0,0.008200155138503584,-2.022218454626372,-0.9782644751463837,51.80375172432015,41.65128306095632,-1.1941632932914032,-0.6245087072380997,-0.8820614644010831,-1.5664762791357845,13.184424685379298,0.6800003051757812,-0.2969927591175576,0.7100008010864229,-0.723067920673266,2.143069522846112,-0.00653355979342507,1.426535161966271,-2.1230796630859317,81.7830322726594,40.73674374672105,0.7165343608798446,6,-0.8800010681152344,-0.6400012969970703,-1.1650009155273438,-0.6100025177001953,-2.270000457763672,4,-0.054223195984344996,-1.9666721767989286,47.56000137329102,1.1744206419790324,48.31999969482422,-1.0857220708446866,46.5099983215332,-0.054223195984344996
7738,2015-06-08,46.790000915527344,47.90999984741211,46.77999877929688,47.849998474121094,1534300.0,-0.02419186296048348,-1.0925910227610027,-2.3555461365659305,42.60204193344812,41.05980940915837,-0.041682193996315675,0.4581706918715085,0.24272669582597217,-0.3619032693189368,11.83149202241076,1.170001983642571,-0.43257212863737493,-0.3859991073608384,-1.7766966269583477,1.004698412236671,-1.081347867159593,0.30934965243791623,-0.9112182742919899,32.083383003918016,-2.86372671754998,0.695348759798753,6,0.279998779296875,0.625,0.03249835968017578,0.5499973297119141,-1.6599998474121165,0,-0.03098954337609916,-2.022218454626372,47.95000076293945,-1.9666721767989286,47.56000137329102,1.1744206419790324,48.31999969482422,-0.03098954337609916
7739,2015-06-09,46.790000915527344,47.04999923706055,46.56999969482422,46.58000183105469,1001000.0,0.0,-3.17384814409394,-0.19811280013819313,45.44218838068922,42.16721071351054,0.0024731698948130543,0.3874637846912776,0.20969043774721285,-0.31304544887227337,10.596371841375202,0.4799995422363281,-0.5377247652425723,-0.3284992218017564,-1.6807577430816067,1.023759299478094,-1.0046284824416816,0.3476300388381688,-0.860393963737792,12.834321687280323,-20.08405217707987,0.6761292606399266,6,0.279998779296875,0.625,-0.1600017547607422,0.5499973297119141,-1.720001220703125,1,-0.05022445485865579,-1.0925910227610027,46.790000915527344,-2.022218454626372,47.95000076293945,-1.9666721767989286,47.56000137329102,-0.05022445485865579
7740,2015-06-10,47.52000045776367,47.63000106811523,46.75,46.93000030517578,1992200.0,0.015601614190053903,1.1728384596184573,2.8095367847411445,51.58428402623198,44.750268761091334,-0.7184215211501268,-0.3776498720145156,-0.5606955794753503,-0.9843367619749372,10.452012083669038,0.8800010681152273,-0.5311532772331091,0.41150035858154155,-0.9248941390777361,1.7478948562408192,-0.2566968902480937,1.0796976074111768,-1.5405856816310077,52.48619017410623,17.168895677790914,0.6681972488296378,6,-0.4500007629394531,-0.10499954223632812,-0.9175014495849609,-0.18000221252441406,-2.700000762939453,2,-0.058922542299830405,-3.17384814409394,46.790000915527344,-1.0925910227610027,46.790000915527344,-2.022218454626372,47.95000076293945,-0.058922542299830405
7741,2015-06-11,48.29999923706055,48.31000137329102,47.43999862670898,47.43999862670898,1446100.0,0.016414115567825904,-1.0232607654228985,1.4576277761613932,55.94001728273821,47.893012600946186,-1.2680711693429885,-1.115610705316243,-1.3644680560459435,-1.7035293760803825,10.903694015215665,0.8700027465820455,-0.47779466870173337,1.1284992218017607,-0.309252090594903,2.5662505341984243,0.4096235656034253,1.847374878000096,-2.2717727930716265,99.42516513896187,59.858664152694224,0.7188756561983333,6,-1.1700000762939453,-0.8849983215332031,-1.6374998092651367,-0.9600009918212891,-3.3199996948242188,3,-0.06480333576721031,1.1728384596184573,47.52000045776367,-3.17384814409394,46.790000915527344,-1.0925910227610027,46.790000915527344,-0.06480333576721031
7742,2015-06-12,48.099998474121094,48.38000106811523,47.88999938964844,48.06000137329102,1284600.0,-0.004140802610737793,-1.5789489534708254,0.046508223771748416,57.669424044205094,50.39011234354208,-0.7976586318351693,-0.9210928108436747,-1.180739053943526,-1.4461422180733265,11.403304726112276,0.49000167846678977,-0.4001855934191809,0.9019985198974609,-0.5853604556809842,2.389357495475906,0.1583190321082384,1.6456780076866835,-2.023936595633046,84.53025516301001,39.4342664276777,0.7436794877892222,6,-0.8799991607666016,-0.6999969482421875,-0.8499984741210938,-0.7600002288818359,-2.3499984741210938,4,-0.04553011842375121,-1.0232607654228985,48.29999923706055,1.1728384596184573,47.52000045776367,-3.17384814409394,46.790000915527344,-0.04553011842375121
7743,2015-06-15,47.959999084472656,47.97000122070313,47.33000183105469,47.77000045776367,923100.0,-0.002910590313714101,5.095148135365044,4.750309966619823,58.78788747516401,52.63250221181701,-0.4528898050513419,-0.8017209284812878,-1.0325386332679187,-1.2477105847367511,11.362615980905016,0.7699966430664062,-0.17834806058595376,0.7489992141723647,-0.7612034447132316,2.259201873057961,-0.006102115270437025,1.5041005436151664,-1.8370584801754646,76.79548812281239,25.543197899260434,0.7551013294427984,6,-0.47500038146972656,-0.5949993133544922,-0.7099990844726562,-0.5699996948242188,-2.6899986267089844,0,-0.047539591801932235,-1.5789489534708254,48.099998474121094,-1.0232607654228985,48.29999923706055,1.1728384596184573,47.52000045776367,-0.047539591801932235
7744,2015-06-16,47.709999084472656,48.0,47.4900016784668,47.81000137329102,761000.0,-0.005212677330532656,1.1249950329415317,-0.5263316401309427,54.54545454545455,52.033344388667835,-0.016504397755440436,-0.6014603441552424,-0.7728825724122004,-0.9607364387343083,11.039625833714593,0.5099983215332031,0.07519180857071461,0.5109992980957045,-0.9781460020107957,2.000144598202205,-0.23357335195754558,1.2555719481489547,-1.5411173288824997,58.895610760715925,7.939251855568358,0.7445726500532511,6,-0.2349987030029297,-0.6199989318847656,-0.45999908447265625,-0.31999969482421875,-3.1899986267089844,1,-0.05407667293787677,5.095148135365044,47.959999084472656,-1.5789489534708254,48.099998474121094,-1.0232607654228985,48.29999923706055,-0.05407667293787677
7745,2015-06-17,47.81000137329102,47.83000183105469,47.13999938964844,47.54999923706055,1062000.0,0.002096044660183427,3.5999694827323125,-2.599961853900325,62.83311736324605,53.46757408616637,-0.21954534502835088,-0.710315117247653,-0.8509067798916803,-1.0153031858055996,10.610372458552947,0.69000244140625,0.27209153001943776,0.5935014724731502,-0.9166367169815572,2.1036396619278577,-0.1615676222542035,1.348570567200504,-1.5960972894337644,54.03234489738874,-2.7216257266480994,0.7550690947273545,6,-0.33500099182129617,-0.740001678466804,-0.5600013732910227,-0.42000198364258523,-3.5500030517578196,2,-0.05731021961437344,1.1249950329415317,47.709999084472656,5.095148135365044,47.959999084472656,-1.5789489534708254,48.099998474121094,-0.05731021961437344
7746,2015-06-18,48.41999816894531,48.59000015258789,47.72999954223633,47.959999084472656,1024900.0,0.012758769674394266,1.149993324305251,1.7692127116405514,66.97368308777878,55.15312201543956,-0.776365824124511,-1.2961961885958146,-1.4336407823586228,-1.5910248709788632,10.87569395110771,0.8600006103515625,0.46509326027818787,1.145998382568358,-0.45741104102623353,2.7494078061629494,0.34429367077105866,1.9477030943656573,-2.1619722033862914,88.2757314349305,24.294560583039036,0.8017047117972961,6,-0.8399982452392578,-1.2649974822998047,-1.1699981689453125,-1.029998779296875,-4.009998321533203,3,-0.07434941367738401,3.5999694827323125,47.81000137329102,1.1249950329415317,47.709999084472656,5.095148135365044,47.959999084472656,-0.07434941367738401
7747,2015-06-19,48.040000915527344,48.54999923706055,47.9000015258789,48.54999923706055,1521300.0,-0.007847940268235765,1.549019021190367,-1.1086942099414525,61.31194037015364,57.23199961951795,-0.4271822571888464,-0.901789902412645,-1.0302342373011157,-1.170949919892081,11.218989731239304,0.6499977111816477,0.36419165820421995,0.7275011062622099,-0.9120736237997562,2.367075836324176,-0.09228625876877317,1.547288471293193,-1.6886959824871681,62.06903809170527,-3.8906321458608986,0.8197873650309836,6,-0.46000099182128906,-0.8850002288818359,-0.6875009536743164,-0.6500015258789062,-2.729999542236321,4,-0.06369694660646796,1.149993324305251,48.41999816894531,3.5999694827323125,47.81000137329102,1.1249950329415317,47.709999084472656,-0.06369694660646796
7748,2015-06-22,48.36999893188477,48.540000915527344,48.08000183105469,48.08000183105469,782800.0,0.006869234181275052,-2.172439194433117,-0.5686236377372178,62.172791991923276,59.09095557632173,-0.5693626271444003,-1.168852124502287,-1.3399204144499564,-1.451678621598333,12.14221276744527,0.5,0.40629936723457405,0.9794992446899471,-0.7071726730206152,2.6661711624005093,0.13616328583466952,1.8228352035452247,-1.9291461900626885,84.82751000370995,17.238986740807448,0.8433359588552806,6,-0.6999988555908274,-1.214998245239265,-0.9149980545044016,-0.9799995422363352,-1.7000007629394602,0,-0.054165784365103775,1.549019021190367,48.040000915527344,1.149993324305251,48.41999816894531,3.5999694827323125,47.81000137329102,-0.054165784365103775
7749,2015-06-23,47.91999816894531,48.66999816894531,47.86000061035156,48.47000122070313,963000.0,-0.009303303139889585,-1.4179097679291262,-1.896581207824132,46.815269987401756,58.56106512756282,0.06457571356071412,-0.6406478932398016,-0.8692600119031653,-0.9583571662618056,12.945357854757328,0.80999755859375,0.3934798221410034,0.45899848937987997,-1.1901656535615714,2.1081626323213314,-0.3655835820908422,1.2835805608506021,-1.3931795306925991,50.98035304677371,-12.440764191601282,0.8245820714707252,6,-0.0149993896484375,-0.7249984741210938,-0.4199981689453125,-0.529998779296875,-1.2399978637695312,1,-0.05530045518446991,-2.172439194433117,48.36999893188477,1.549019021190367,48.040000915527344,1.149993324305251,48.41999816894531,-0.05530045518446991
7750,2015-06-24,47.040000915527344,48.11999893188477,46.86000061035156,47.9900016784668,1157700.0,-0.018363883285543503,1.082649995428638,1.7272645304480287,45.93749012796536,57.44967322147694,0.9714869047794679,0.2572651089687312,0.018373327270495565,-0.025505808702789068,13.238559726509946,1.2599983215332102,0.5381251179293187,-0.4239988327026367,-2.0696933799314934,1.22169571452622,-1.246846106317065,0.3988484409117916,-0.38459150543307175,9.9447816557073,-50.69403586287575,0.8228472736144279,6,0.7249984741210938,0.154998779296875,0.5749998092651367,0.34999847412109375,-0.17000198364257102,2,-0.05357143726015212,-1.4179097679291262,47.91999816894531,-2.172439194433117,48.36999893188477,1.549019021190367,48.040000915527344,-0.05357143726015212
7751,2015-06-25,46.86000061035156,47.27000045776367,46.7599983215332,47.04999923706055,740800.0,-0.003826537025350407,-1.61537408179035,0.19999839381296755,41.19546253733819,55.61923305404728,1.0345347216254481,0.5339490390594364,0.20794417755180916,0.20125001523597064,13.177547572448212,0.5100021362304688,0.6584037230456588,-0.6479991912841783,-2.168962413191437,0.8729640306230806,-1.4084808022378112,0.11248241966945471,1.80999755859375,5.235722345939144,-50.55033450433029,0.76048161095363,6,0.8549976348876953,0.33499908447265625,0.7475004196166992,0.529998779296875,0.220001220703125,3,-0.05548446980267452,1.082649995428638,47.040000915527344,-1.4179097679291262,47.91999816894531,-2.172439194433117,48.36999893188477,-0.05548446980267452
7752,2015-06-26,46.97000122070313,47.18999862670898,46.77999877929688,47.040000915527344,865300.0,0.0023474308348017114,1.2162446387330996,0.36842210934202296,51.75097853821166,54.8373542832748,0.8352196261605584,0.540666128637497,0.1183385565719064,0.13464840003032919,12.849695434588476,0.40999984741209516,0.6751672861254292,-0.5944986343383718,-1.9268244878377772,0.7378272191610336,-1.260661561088078,0.07166429241133443,1.6617969512939368,10.994917065279635,-45.815239094795885,0.6661629267497038,6,0.7449970245361257,0.22499847412108664,0.6199989318847585,0.4199981689453054,0.7099990844726491,4,-0.05450290199614982,-1.61537408179035,46.86000061035156,1.082649995428638,47.040000915527344,-1.4179097679291262,47.91999816894531,-0.05450290199614982
7753,2015-06-29,45.88999938964844,46.88000106811523,45.86999893188477,46.77000045776367,827100.0,-0.022993438428497548,-1.1956520837738915,12.571498637603456,42.76525359176813,53.52844306619853,1.7776520546099448,1.6700640617874285,1.2323965971239375,1.2560418059343306,13.219962198939312,1.1000022888183594,0.553392804745414,-1.6515005111694308,-3.0842046971130657,-0.21879632522579584,-2.367852604141248,-0.9351484181976133,2.704362785339356,0.7143022576199486,-59.11145212534022,0.716352092971819,6,1.3799991607666016,1.3050003051757812,1.5625009536743164,1.5,2.6500015258789062,0,-0.01263887609656944,1.2162446387330996,46.97000122070313,-1.61537408179035,46.86000061035156,1.082649995428638,47.040000915527344,-0.01263887609656944
7754,2015-06-30,46.11000061035156,46.5,45.86999893188477,46.20000076293945,905900.0,0.004794099447139155,-1.2105164532903536,0.10227277653270449,37.653231037899204,50.73067791893778,1.4603998505415348,1.4952202425304364,1.0184393617699214,1.0673159550344096,14.056333968743552,0.6300010681152273,0.423550346038688,-1.4114994049072251,-2.9142856524864698,0.09128684267201947,-2.162892528696844,-0.6601062811176064,2.3753870349121087,10.666741265190655,-48.01835903137844,0.7513931237896205,6,1.1599979400634766,1.0849990844726562,1.1750001907348633,1.279998779296875,1.8400001525878906,1,0.012144817852551393,-1.1956520837738915,45.88999938964844,1.2162446387330996,46.97000122070313,-1.61537408179035,46.86000061035156,0.012144817852551393
7755,2015-07-01,46.29999923706055,46.56000137329102,46.13999938964844,46.56000137329102,1087700.0,0.004120551381348925,2.230757944775253,2.8889077268682177,30.468731373530858,46.67457217291023,1.1551594443215265,1.2080671448382247,0.8255339117439036,0.9063426077083818,13.568389975363266,0.45000076293946023,0.2873698564534166,-1.1205007553100614,-2.668176991239754,0.4271754806196313,-1.8943388732749114,-0.3466626373452115,2.0807728596679667,30.7142740366534,-21.874915403798113,0.7738381179648477,7,0.9699993133544922,0.8950004577636719,0.9825010299682617,1.0900001525878906,1.75,2,0.008207366617212886,-1.2105164532903536,46.11000061035156,-1.1956520837738915,45.88999938964844,1.2162446387330996,46.97000122070313,0.008207366617212886
7756,2015-07-02,46.16999816894531,46.54999923706055,45.86000061035156,46.290000915527344,1024500.0,-0.0028077984936806244,1.1562477648236893,0.4615452331347625,30.891068765834902,43.29447532798592,1.0420125766991148,1.2949880133540574,0.9607289521068267,1.0703365087084649,13.160726787737453,0.6899986267089844,0.20160994540610488,-1.1810016632080078,-2.8241931632884274,0.4621898368724118,-2.0025974132482176,-0.359405913167798,2.110343001189449,23.308121875457243,-24.198068734981607,0.8215957500402087,7,1.095001220703125,1.0250015258789062,1.060002326965332,1.220001220703125,2.5500030517578196,3,0.01516137731645606,2.230757944775253,46.29999923706055,-1.2105164532903536,46.11000061035156,-1.1956520837738915,45.88999938964844,0.01516137731645606
7757,2015-07-06,45.349998474121094,46.0099983215332,45.2400016784668,45.709999084472656,1251100.0,-0.017760444603520997,-1.6551873824338013,2.999936423167398,27.225108582476196,39.411399393602906,1.60957113492384,2.0134451708535295,1.7748893680790445,1.9152753924005026,12.946628102705926,0.9299964904785156,0.008581486419501516,-1.8710012435913086,-3.713915164982275,-0.028087322200342157,-2.7924582042867883,-0.9495442828958289,2.7851222624266754,6.707124182398451,-35.561845488266734,0.921456960695482,7,1.605001449584961,1.605001449584961,1.8050012588500977,2.0400009155273438,3.3600006103515625,0,0.03814781510788401,1.1562477648236893,46.16999816894531,2.230757944775253,46.29999923706055,-1.2105164532903536,46.11000061035156,0.03814781510788401
7758,2015-07-07,45.34000015258789,45.72000122070313,44.77999877929688,45.56000137329102,1483800.0,-0.00022047016250525964,2.481484621144598,0.6111134658585371,28.415286877357815,37.36695682582025,1.2790725107763805,2.012421129253596,1.7855817700260985,1.9489709047991965,13.947879017465828,0.94000244140625,-0.29738799888398404,-1.808499526977542,-3.8283926957917487,0.21139364183666487,-2.8184461113846453,-0.7985529425704385,2.5635110593133987,31.46070546079507,-8.345506986210836,1.0099465844071043,7,1.1099987030029368,1.3849983215332031,1.765000343322754,2.049999237060547,3.1599998474121094,1,0.05161006053623329,-1.6551873824338013,45.349998474121094,1.1562477648236893,46.16999816894531,2.230757944775253,46.29999923706055,0.05161006053623329
7759,2015-07-08,44.43999862670898,45.27000045776367,44.209999084472656,45.040000915527344,2341200.0,-0.019850055642920972,1.0,2.7272679983353583,23.211396314113074,34.84183529094778,1.8254936540678983,2.8747282346825784,2.678412560129786,2.8638446535545583,15.449760549445735,1.1300010681152344,-0.5665838016880684,-2.591000938415533,-4.94455059866069,-0.2374512781703757,-3.767775768538108,-1.414226108292958,3.151161341931875,9.787205030849988,-27.053779011613237,1.1767748301225778,7,1.3000011444091868,2.000000000000007,2.6425018310546946,2.9500007629394602,4.280002593994155,2,0.0922592802771649,2.481484621144598,45.34000015258789,-1.6551873824338013,45.349998474121094,1.1562477648236893,46.16999816894531,0.0922592802771649
7760,2015-07-09,44.72000122070313,45.15999984741211,44.66999816894531,44.9900016784668,1242800.0,0.006300688628416706,-1.6486107531316048,0.4499990463293044,18.959752377465946,32.37120082873975,1.320673640806035,2.502505997532296,2.385963234552783,2.592669539930945,16.352344663375646,0.7200012207031321,-0.8916090193356538,-2.1709983825683494,-4.726519658218557,0.38452289308185783,-3.448759020393453,-0.8932377447432458,2.4654194418375397,21.79496166555571,-8.187099416729467,1.2777606378251054,7,0.9799976348876882,1.7199974060058523,2.2574987411498952,2.6699981689453054,4.55999755859375,3,0.07222717920546451,1.0,44.43999862670898,2.481484621144598,45.34000015258789,-1.6551873824338013,45.349998474121094,0.07222717920546451
7761,2015-07-10,45.16999816894531,45.31999969482422,45.02999877929688,45.06000137329102,730400.0,0.010062543290670911,-2.4117356670034553,-0.4073948487545585,26.202294132830104,29.532458117030696,0.6769253007335081,1.903592257055024,1.9436437962094075,2.153408055430681,16.510949806453933,0.5999984741210866,-1.0576753706111148,-1.5645013809204116,-4.139992885919973,1.0109901240791501,-2.8522471334201924,-0.27675562842063073,1.6583719042271952,53.33330507630457,26.277750690138333,1.28774575249978,7,0.3750019073486328,1.2700004577636719,2.0200014114379883,2.220001220703125,4.0800018310546875,4,0.06375915839853308,-1.6486107531316048,44.72000122070313,1.0,44.43999862670898,2.481484621144598,45.34000015258789,0.06375915839853308
7762,2015-07-13,45.90999984741211,45.97000122070313,45.22999954223633,45.38999938964844,1226400.0,0.016382592615988845,1.3124936670381713,4.727414600312426,30.90063546671979,28.214167214247542,-0.25619130904004805,1.0446697981787025,1.2310375805359541,1.4327053956913076,16.240411505300393,0.8000030517578196,-1.1484480324230972,-0.7149997711181655,-3.231593169742453,1.8015936275061222,-1.9732964704303058,0.5432969281939748,0.6041657071164153,96.59083520094288,73.66873775118925,1.258296699312143,7,-0.5249996185302734,0.529998779296875,1.2799997329711914,1.4799995422363281,3.75,0,0.06120673889415018,-2.4117356670034553,45.16999816894531,-1.6486107531316048,44.72000122070313,1.0,44.43999862670898,0.06120673889415018
7763,2015-07-14,45.68000030517578,45.93999862670898,45.52000045776367,45.86000061035156,1325500.0,-0.005009791831861454,1.4706040750382088,-0.34615412830576237,31.993589837942935,27.585318192030176,-0.06605966000746122,1.1542800347292115,1.4663373292391952,1.680702742390345,16.75606295977402,0.4199981689453054,-1.2062868209272324,-0.8309993743896484,-3.299059831424067,1.6370610826447702,-2.0650296029068542,0.40303085412755735,0.5576652729460392,83.52269525374174,61.49981725877937,1.234030228517209,7,-0.2950000762939453,0.7599983215332031,1.5099992752075195,1.6949996948242188,4.1100006103515625,1,0.06633097108262409,1.3124936670381713,45.90999984741211,-2.4117356670034553,45.16999816894531,-1.6486107531316048,44.72000122070313,0.06633097108262409
7764,2015-07-15,45.13000106811523,45.88000106811523,45.099998474121094,45.7400016784668,960800.0,-0.012040263427893105,-1.3283458021612422,3.388886534141522,33.7860882146644,27.95391339660057,0.3691250184288464,1.5822021942142683,1.997624180345845,2.247281033865079,17.411946035499902,0.7800025939941335,-1.3774553976466848,-1.2519987106323285,-3.725884194797665,1.221886773533008,-2.4889414527149967,-0.015055968549660292,0.8643445307686903,35.38475533175977,11.345225767833359,1.2369427420826686,7,0.2499980926513743,1.309997558593757,2.112499237060554,2.1999988555908274,4.369998931884773,2,0.07467314097330502,1.4706040750382088,45.68000030517578,1.3124936670381713,45.90999984741211,-2.4117356670034553,45.16999816894531,0.07467314097330502
7765,2015-07-16,45.06999969482422,45.47000122070313,44.849998474121094,45.18999862670898,1024100.0,-0.0013295229752032789,-1.2142900933917598,0.19671936363407566,34.48873838732973,28.353654465655552,0.2640725938956834,1.5034891431942299,2.0471791642541675,2.3243195100039884,18.668646864444938,0.6200027465820384,-1.4132016248584165,-1.1749999999999972,-3.619210982491367,1.2692109824913729,-2.397105491245682,0.04710549124568786,0.8699989318847585,19.642917963773964,-6.495291600385098,1.222105491245684,7,0.03999900817871094,1.3699989318847656,2.1725006103515625,2.1200008392333984,3.1300010681152344,3,0.08098516863975203,-1.3283458021612422,45.13000106811523,1.4706040750382088,45.68000030517578,1.3124936670381713,45.90999984741211,0.08098516863975203
7766,2015-07-17,44.81999969482422,45.16999816894531,44.75,45.11999893188477,860100.0,-0.005546927039999705,1.1000028610393202,2.5000158947136257,31.810489055504775,28.863141184880952,0.3379789123098007,1.549396125078431,2.2384792323800013,2.551595013096403,19.202466589604438,0.4199981689453125,-1.4459018707047164,-1.2450000762939482,-3.540501488773785,1.0505013361858886,-2.3927507825338665,-0.09724937005402978,1.0600013732910085,5.737674162643486,-21.394206636425103,1.1477507062399197,7,0.2700004577636719,1.6199989318847656,2.4225006103515625,2.3700008392333984,1.9200019836425781,4,0.09950912795270939,-1.2142900933917598,45.06999969482422,-1.3283458021612422,45.13000106811523,1.4706040750382088,45.68000030517578,0.09950912795270939
7767,2015-07-20,44.97999954223633,45.06000137329102,44.63999938964844,44.84000015258789,849400.0,0.003569831514983024,1.799984741366071,-0.4666658189539963,40.88176812305493,30.248305767736188,0.13407467182067023,1.210455069547507,2.021073173043689,2.365099574351973,19.801584494761734,0.42000198364258523,-1.4600961288839542,-0.9320001602172852,-3.076158321402353,1.2121580009677828,-2.0040792408098227,0.14007892037525238,0.6996012878417872,26.15387324047,-4.1412131419275084,1.0720790805925344,7,0.1100006103515625,1.4599990844726562,2.2925004959106445,2.210000991821289,2.5100021362304688,0,0.09493109162338098,1.1000028610393202,44.81999969482422,-1.2142900933917598,45.06999969482422,-1.3283458021612422,45.13000106811523,0.09493109162338098
7768,2015-07-21,45.75,45.88999938964844,44.9900016784668,44.9900016784668,1606500.0,0.017118729782125586,-1.3684202601026958,5.42858310626703,46.750897555426725,32.86380590565993,-0.6388310815120875,0.2467582045281489,1.2020751573961377,1.5627527311279579,19.953208568279386,0.9099998474121094,-1.4569349218825494,-0.03099975585937642,-1.8361958535259149,1.774196341807162,-0.9335978046926456,0.8715982929738928,-1.5400009155273438,88.800048828125,53.70789327048006,0.9025980488332683,7,-0.44499969482421875,0.6899986267089844,1.5600004196166992,1.4400005340576172,3.1899986267089773,1,0.0854644775390625,1.799984741366071,44.97999954223633,1.1000028610393202,44.81999969482422,-1.2142900933917598,45.06999969482422,0.0854644775390625
7769,2015-07-22,45.27000045776367,45.9900016784668,45.2400016784668,45.66999816894531,915200.0,-0.010491793272925154,-2.260903097400174,-0.5263139402396237,41.166394032585245,35.331210534006516,-0.03208877265487331,0.5460431690430596,1.6306802458057064,2.0151102567626893,20.394503289796745,0.75,-1.3630553021773153,-0.3784994125366197,-1.8873269947062852,1.1303281696330458,-1.132913203621456,0.37591437854821663,-1.0264013671875034,46.666666666666664,10.565483198676937,0.7544137910848336,7,0.04500007629394531,1.1699981689453125,2.154998779296875,1.9200000762939453,4.649997711181641,2,0.09984538131341036,-1.3684202601026958,45.75,1.799984741366071,44.97999954223633,1.1000028610393202,44.81999969482422,0.09984538131341036
7770,2015-07-23,44.52000045776367,45.45000076293945,44.400001525878906,45.34000015258789,853600.0,-0.016567262920612058,1.0192275244837325,2.050010967317394,37.20932158130719,36.554213583837296,0.7672412367984265,1.1568852004803105,2.3266033431652673,2.733624744791328,21.891965752489035,1.0499992370605469,-1.3001615103132593,-1.0024993896484347,-2.441313144120187,0.43631436482331765,-1.7219062668843108,-0.2830925124125585,-0.20654526367187742,7.547101909987548,-28.925930485620384,0.7194068772358746,7,0.6750011444091797,1.9199981689453125,2.7624998092651367,2.6700000762939453,5.1399993896484375,3,0.11185982684256435,-2.260903097400174,45.27000045776367,-1.3684202601026958,45.75,1.799984741366071,44.97999954223633,0.11185982684256435
7771,2015-07-24,44.2599983215332,44.959999084472656,44.11999893188477,44.790000915527344,914800.0,-0.005840119801371779,-1.0740709344108845,0.6463448673694396,40.74703260107163,37.64825770987639,0.9885406576050642,1.2776185878581288,2.550314176814453,2.963024208222187,23.44292363065196,0.8400001525878835,-1.1092141053800901,-1.1325014114379854,-2.5317779208986764,0.2667750980227055,-1.832139666168331,-0.43286315670764,1.7300033569335938,7.4865873809180306,-31.39869607318723,0.6996382547303445,7,0.7950019836425781,2.135000228881836,3.0125017166137695,2.930002212524414,4.710002899169929,4,0.08901948917357672,1.0192275244837325,44.52000045776367,-2.260903097400174,45.27000045776367,-1.3684202601026958,45.75,0.08901948917357672
7772,2015-07-27,44.40999984741211,44.43999862670898,43.91999816894531,44.11000061035156,998300.0,0.0033890992220377836,1.8889171461572627,-0.5660335259865983,42.2885628791761,38.792143603346744,0.6742976013615234,0.9760364626705282,2.347930072318448,2.784418622541885,25.14089462955564,0.5200004577636648,-0.9052734046314086,-0.8544998168945312,-2.1068235342442634,0.3978239004552009,-1.4806616755694009,-0.22833795821966163,1.5426017761230497,23.671538536669868,-15.485644294013927,0.6261618586748668,7,0.5450000762939453,1.8849983215332031,2.957500457763672,2.780000686645508,3.6100006103515625,0,0.052465702298138295,-1.0740709344108845,44.2599983215332,1.0192275244837325,44.52000045776367,-2.260903097400174,45.27000045776367,0.052465702298138295
7773,2015-07-28,45.31000137329102,45.54999923706055,44.63999938964844,44.77000045776367,2244500.0,0.020265740350624117,-1.2749909401285549,1.8000076294139575,57.213945455580756,41.39523885233745,-0.31704876657740755,0.03199544375199537,1.4007330847125488,1.8610754580478002,25.354844663147198,1.1399993896484375,-0.7567972518136017,0.07450160980225462,-1.1432180369657559,1.292221256570265,-0.5343582135817542,0.6833614331862634,0.5612961120605391,67.14979940623543,23.274632934546503,0.6088598233840063,7,-0.35500144958496804,0.9849967956542898,2.0574989318847585,1.8799991607665945,4.5699996948242045,1,0.04811300461493295,1.8889171461572627,44.40999984741211,-1.0740709344108845,44.2599983215332,1.0192275244837325,44.52000045776367,0.04811300461493295
7774,2015-07-29,46.66999816894531,46.86000061035156,45.27000045776367,45.36999893188477,3056000.0,0.030015377498001428,-1.1200055949035514,2.407401912996748,63.71305753056583,44.64238542380813,-1.6043374114686415,-1.353280016936111,0.0003115604610854916,0.4903582079049329,25.496773083974322,1.5900001525878906,-0.6519258097070377,1.406498527526857,0.08295865781500567,2.730038397238708,0.7447285926709313,2.0682684623827825,-2.75,93.5373372916191,44.93305620314683,0.6617699348559253,7,-1.279998779296875,-0.375,0.7425022125244141,0.5200023651123047,2.420001983642578,2,0.0486393946180641,-1.2749909401285549,45.31000137329102,1.8889171461572627,44.40999984741211,-1.0740709344108845,44.2599983215332,0.0486393946180641
7775,2015-07-30,46.68000030517578,46.77999877929688,46.29999923706055,46.38999938964844,1108700.0,0.0002143161907626201,-1.0425459385754474,0.2230777582478217,61.31934650346411,47.92114736247028,-1.5219982891512203,-1.4054098390453547,-0.03503591355367064,0.4668704959928789,25.737425177984285,0.47999954223633523,-0.5396971700152804,1.397500610351564,0.0023381285878230074,2.792663092115305,0.699919369469697,2.095081851233431,-2.7012020874023435,93.87754572442859,43.976551903373974,0.6975812408818697,7,-1.2900009155273438,-0.6600017547607422,0.8699989318847656,0.5100002288818359,1.1800003051757812,3,0.06940869414283801,-1.1200055949035514,46.66999816894531,-1.2749909401285549,45.31000137329102,1.8889171461572627,44.40999984741211,0.06940869414283801
7776,2015-07-31,46.86999893188477,47.2400016784668,46.56999969482422,46.81000137329102,1779100.0,0.004070236192520449,-1.4814846211446244,0.20688747994001735,57.84312625520318,49.805742710486754,-1.5540486461816343,-1.623515782275021,-0.24256948262806333,0.2742538941828556,25.83942582333269,0.6700019836425781,-0.39479286161078164,1.55249919891358,0.033928375119707255,3.0710700227074526,0.7932137870166471,2.3117846108105127,-2.8335766662597734,88.85535073921193,43.00717480215011,0.7592854118969351,7,-1.289999008178718,-1.2749996185302805,0.6100006103515554,0.32000160217284446,1.9900016784667898,4,0.059526370367150916,-1.0425459385754474,46.68000030517578,-1.1200055949035514,46.66999816894531,-1.2749909401285549,45.31000137329102,0.059526370367150916
7777,2015-08-03,47.08000183105469,47.38000106811523,46.41999816894531,46.77000045776367,2545400.0,0.004480539875307166,1.1098968354775463,5.1668997965412,61.47541086124522,51.44179974446658,-1.6034606236743372,-1.7889881397592333,-0.4680286046534121,0.056919709443093325,25.266478324154342,0.9600028991699148,-0.23662507739331318,1.676001930236815,-0.03522934666622746,3.3872332071398574,0.8203862917852973,2.5316175686883327,-2.9154363889160138,89.05112944206628,45.98699645988268,0.8556156384515212,8,-1.430002212524414,-1.430002212524414,0.3749971389770508,0.10999870300292969,1.2599983215332031,0,0.04014442047879818,-1.4814846211446244,46.86999893188477,-1.0425459385754474,46.68000030517578,-1.1200055949035514,46.66999816894531,0.04014442047879818
7778,2015-08-04,47.68000030517578,48.40999984741211,44.58000183105469,44.58000183105469,4649000.0,0.012744232174717762,-1.4709676784233232,9.99995077831785,70.73168311120244,54.726831864312935,-2.124289688394285,-2.3238353863411163,-1.0620005265813504,-0.5578531221444791,24.294961811128466,3.829998016357422,-0.007582810688447239,2.1590003967285156,0.16893104423944294,4.149069749217588,1.1639657204839793,3.154035072973052,-3.3225087254785137,80.9399498611071,35.37994343091604,0.9950346762445346,8,-1.5150012969970703,-1.5150012969970703,-0.22500133514404297,-0.48999977111816406,0.7099990844726562,1,0.007130875637829659,1.1098968354775463,47.08000183105469,-1.4814846211446244,46.86999893188477,-1.0425459385754474,46.68000030517578,0.007130875637829659
7779,2015-08-05,48.540000915527344,49.18999862670898,47.86000061035156,47.97000122070313,2973200.0,0.018036925437230122,-2.3670796836219123,0.18387095980291313,74.96402111639375,58.92179847932255,-2.7621280425754122,-3.015532900289692,-1.8961855733468411,-1.4242644892625265,22.550868574854327,1.509998321533196,0.1721740033842778,2.8140008926391573,0.47814362848567526,5.149858156792639,1.6460722605624127,3.981929524715902,-3.9599990844726562,85.90025676819629,35.53092355599225,1.1679286320767421,8,-1.9850025177001953,-1.9850025177001953,-1.3075017929077148,-1.3500003814697266,0.48999786376953836,2,0.027606100686315305,-1.4709676784233232,47.68000030517578,1.1098968354775463,47.08000183105469,-1.4814846211446244,46.86999893188477,0.027606100686315305
7780,2015-08-06,47.95000076293945,48.86000061035156,47.68000030517578,48.81000137329102,1624000.0,-0.012154926688498602,1.4583363135684142,-1.5087738084084317,71.4677574565771,62.335212352156496,-1.8264905979935406,-2.288473249733741,-1.3018453117655753,-0.8598187972533964,20.767398674054547,1.1800003051757812,0.25980266743651725,2.0625007629394503,-0.4223836186757808,4.547385144554681,0.8200585721318348,3.304942953747066,-3.3699989318847656,73.10197992028034,16.381193924529832,1.2424421908076153,8,-1.3950023651123047,-1.3950023651123047,-0.7175016403198242,-0.7600002288818359,0.7900009155273438,3,0.02377475227340442,-2.3670796836219123,48.540000915527344,-1.4709676784233232,47.68000030517578,1.1098968354775463,47.08000183105469,0.02377475227340442
7781,2015-08-07,48.04999923706055,48.1500015258789,47.540000915527344,47.93000030517578,1361000.0,0.0020854738796662886,2.8124620024558094,-0.13953354269796375,71.23097005121083,65.55103537127147,-1.4889158196946681,-2.2784645134729544,-1.3640142811425875,-0.9800998416040514,19.212038460764518,0.6100006103515554,0.440228560794651,2.0184991836547823,-0.6203388029391093,4.657337170248674,0.699080190357833,3.3379181769517317,-3.008997726440427,75.27114572567437,14.077276109557829,1.3194189932969473,8,-1.164999008178711,-1.4950008392333984,-0.817500114440918,-0.7399997711181641,1.25,4,-0.003954185842368174,1.4583363135684142,47.95000076293945,-2.3670796836219123,48.540000915527344,-1.4709676784233232,47.68000030517578,-0.003954185842368174
7782,2015-08-10,48.72000122070313,48.97999954223633,48.349998474121094,48.4900016784668,1178300.0,0.013943850037063443,-1.4705635962451848,1.9166799122612412,70.8274837781849,67.06365074044972,-1.6575601777775901,-2.8745331223989083,-1.9831080267373693,-1.6745182089600092,18.561977024084943,0.9300003051757812,0.7550138696009796,2.5480010986328168,-0.3500902499761622,5.446092447241796,1.0989554243283237,3.99704677293731,-3.26409999847413,89.80482141660276,30.77680814912805,1.4490456743044906,8,-1.8350009918212962,-2.1650028228759837,-1.490001678466804,-1.4100017547607493,0.14999771118164062,0,0.002873550618651022,2.8124620024558094,48.04999923706055,1.4583363135684142,47.95000076293945,-2.3670796836219123,48.540000915527344,0.002873550618651022
7783,2015-08-11,48.709999084472656,48.77000045776367,48.02000045776367,48.13000106811523,2004800.0,-0.00020529835755067616,1.1428548073307503,2.521735524853584,75.82578652267817,68.40950951735108,-1.2455299612822657,-2.7677985550023436,-1.9377055462186448,-1.683969310011875,17.782828737076233,0.75,1.086891239397275,2.3864990234375014,-0.7130854730426464,5.486083519917649,0.8367067751974275,3.9362912716775753,-2.8806881217956573,70.90907829850424,9.891235107299565,1.5497922482400748,8,-1.8249988555908203,-2.155000686645508,-1.7549991607666016,-1.5349979400634766,-0.02000045776367898,1,-0.007595954400309357,-1.4705635962451848,48.72000122070313,2.8124620024558094,48.04999923706055,1.4583363135684142,47.95000076293945,-0.007595954400309357
7784,2015-08-12,48.5,48.59000015258789,47.86000061035156,48.18000030517578,1407300.0,-0.004311211012516636,1.9199981689453125,0.5517254987075957,82.51630126851006,70.7647267134673,-0.8366264210831744,-2.4162657860701415,-1.6991745092109696,-1.5012289742130704,16.59828642738904,0.8499984741210938,1.4275717863603035,2.007999992370607,-1.183440261267215,5.199440246008429,0.41227986555169593,3.603720119189518,-2.3346202709197996,66.66666666666666,-1.0688117330685998,1.5957201268189112,8,-1.614999771118164,-1.9450016021728516,-1.912501335144043,-1.5550003051757812,-1.7900009155273438,2,-0.0022680538216817148,1.1428548073307503,48.709999084472656,-1.4705635962451848,48.72000122070313,2.8124620024558094,48.04999923706055,-0.0022680538216817148
7785,2015-08-13,48.72000122070313,49.0,48.13999938964844,48.4000015258789,1275400.0,0.004536107643363652,-1.0476108300560394,1.0000000000000444,86.67762136278671,73.96855950319879,-0.8234125970731654,-2.4757293997052017,-1.9458497583811507,-1.7457299873195282,15.134523586343718,0.8600006103515625,1.6253144350223536,2.045501136779791,-1.220138502296642,5.311140775856224,0.41268131724157797,3.6783209563180037,-2.2521596018600505,80.82198939200008,5.239660139702565,1.6328198195382149,8,-1.8350009918212962,-2.1650028228759837,-2.630002021789558,-2.0600013732910227,-1.3899993896484446,3,0.0063628397131898495,1.9199981689453125,48.5,1.1428548073307503,48.709999084472656,-1.4705635962451848,48.72000122070313,0.0063628397131898495
7786,2015-08-14,49.27999877929688,49.4000015258789,48.599998474121094,48.84000015258789,1000700.0,0.011494202474604753,1.352935896644798,1.3749970197648802,87.5192424683259,76.86231857065219,-1.1237779606267964,-2.829534743735138,-2.5020633196434403,-2.329774447922894,13.626350934844867,0.8000030517578054,1.6874081628154016,2.3824987411499094,-0.9581845443065902,5.723182026606409,0.7121570984216561,4.052840383878163,-2.5399414596672116,92.20761849086792,9.643399586949414,1.6703416427282511,8,-2.2899971008300852,-2.6199989318847727,-3.2100000381469798,-2.6199989318847727,-3.049999237060554,4,-0.010957733648665258,-1.0476108300560394,48.72000122070313,1.9199981689453125,48.5,1.1428548073307503,48.709999084472656,-0.010957733648665258
7787,2015-08-17,49.25,49.27000045776367,48.4900016784668,48.88999938964844,820000.0,-0.000608741478083874,2.8999790192450745,0.818185758997065,85.05337522713384,78.45361769464459,-0.8421558568750669,-2.5963524245795284,-2.481123883175833,-2.3058788955777203,11.891972942063761,0.7899971008300852,1.7899572242309674,2.1389999389648438,-1.231353332802847,5.5093532107325345,0.45382330308099483,3.8241765748486927,-2.1907493756204204,90.25964696731789,5.508262539152767,1.685176635883846,8,-0.779998779296875,-2.5900001525878906,-3.257500648498535,-2.5900001525878906,-3.229999542236328,0,0.001015212935239429,1.352935896644798,49.27999877929688,-1.0476108300560394,48.72000122070313,1.9199981689453125,48.5,0.001015212935239429
7788,2015-08-18,49.65999984741211,49.88000106811523,49.20000076293945,49.2599983215332,1532300.0,0.008324869998215467,-1.6154026732396987,1.1111134658585173,82.01285233860428,79.23682116377908,-1.052430610708818,-2.8442307807452565,-2.858209639837341,-2.717903466800564,11.631109311452452,0.6800003051757741,1.939446989890783,2.3534997940063462,-1.1359507551993602,5.842950343212053,0.6087745194034895,4.098225068609203,-2.319859114852612,89.10885292834634,5.242920621136534,1.7447252746028545,8,-0.9499988555908203,-2.760000228881836,-3.747500419616699,-3.0,-3.6599998474121094,1,-0.015908194078830706,2.8999790192450745,49.25,1.352935896644798,49.27999877929688,-1.0476108300560394,48.72000122070313,-0.015908194078830706
7789,2015-08-19,49.790000915527344,50.0,48.7599983215332,49.25,2553200.0,0.0026178225637270014,1.5833392938034951,1.3499971389879646,82.46346571949617,80.45856652632564,-1.1024017250464269,-2.7597353502163315,-2.9531073761819187,-2.847756818432046,11.341009333407587,1.2400016784667969,2.067266699641621,2.2575008392334013,-1.2619544151197744,5.776956093586577,0.49777321205681346,4.017228466409989,-2.0942797359900425,88.70973034611188,5.857793752970707,1.759727627176589,8,-1.0200004577636719,-2.8300018310546875,-3.8775014877319336,-3.1300010681152344,-2.970001220703125,2,-0.02209283528001149,-1.6154026732396987,49.65999984741211,2.8999790192450745,49.25,1.352935896644798,49.27999877929688,-0.02209283528001149
7790,2015-08-20,49.5,50.08000183105469,49.36000061035156,49.7599983215332,2613200.0,-0.00582448102419908,-1.6666855047789937,-0.48147755690247107,76.89160884166658,81.08752639193185,-0.6363281325890497,-2.189787460623407,-2.6541828778466225,-2.5667975464312036,10.185212016640923,0.720001220703125,2.0855832224429918,1.7184999465942354,-1.602630721407671,5.039630614596142,0.0579346125932787,3.379065280595192,-1.4355942091886646,63.52190091864619,-17.8035100061307,1.660565334000954,8,-0.529998779296875,-2.5,-3.590001106262207,-2.8400001525878906,-3.4199981689453125,3,-0.0563636548591383,1.5833392938034951,49.790000915527344,-1.6154026732396987,49.65999984741211,2.8999790192450745,49.25,-0.0563636548591383
7791,2015-08-21,48.20000076293945,49.47999954223633,48.20000076293945,49.09000015258789,2469700.0,-0.026262610849708046,-1.8764037238328732,3.4230966738559503,59.364540281101064,79.81386600336695,0.7679439687623528,-0.6107943167992929,-1.3853277168502984,-1.2793397457247124,8.669199000328133,1.2999992370605469,1.9533591965523627,0.22150058746338175,-2.6581943808718975,3.101195555798661,-1.2183468967042614,1.661348071631025,1.8800010681152344,0.0,-77.02905990316637,1.4398474841676396,8,0.7700004577636719,-1.2000007629394531,-2.425002098083496,-1.5400009155273438,-1.670001983642571,4,-0.018049770085350247,-1.6666855047789937,49.5,1.5833392938034951,49.790000915527344,-1.6154026732396987,49.65999984741211,-0.018049770085350247
7792,2015-08-24,46.7400016784668,47.65999984741211,45.040000915527344,46.02999877929688,3144700.0,-0.030290436957736255,1.0549017378569174,-0.7977566135751801,43.12866516272419,76.18085251892762,2.142891580195098,1.0885218709014737,0.03236746007112146,0.16461023852198764,7.619849923126429,3.1599998474121094,1.8469084123037405,-1.3549985885620117,-3.7793614797880153,1.0693643026639919,-2.56718003417501,-0.1428171429490135,3.3400001525878906,33.7301677406854,-41.035993913077164,1.2121814456130007,8,0.8199996948242188,0.2599983215332031,-0.9750022888183594,-0.0800018310546875,0.30999755859375,0,-0.010911470216429797,-1.8764037238328732,48.20000076293945,-1.6666855047789937,49.5,1.5833392938034951,49.790000915527344,-0.010911470216429797
7793,2015-08-25,47.4900016784668,48.40999984741211,47.20000076293945,48.15999984741211,3778700.0,0.016046212517478953,1.0683777403915125,-0.9436555396162847,42.199113607133796,71.70116500099694,1.3428508498420086,0.5377886642736769,-0.7475803076078762,-0.5841475248477934,7.870089704595862,1.6699981689453125,1.7521462917110995,-0.7139986038207979,-2.780802781757231,1.352805574115635,-1.7474006927890144,0.31940348514741856,2.388400115966796,48.61111741847978,-23.72439724840359,1.0334020889682163,8,0.06999969482421875,-0.4900016784667969,-1.7250022888183594,-0.8300018310546875,0.26999664306640625,1,-0.030953909638829602,1.0549017378569174,46.7400016784668,-1.8764037238328732,48.20000076293945,-1.6666855047789937,49.5,-0.030953909638829602
7794,2015-08-26,48.93999862670898,49.04999923706055,47.7599983215332,48.52000045776367,2434700.0,0.03053267839532725,3.031256705528932,-0.6268646518936786,56.521728204447705,68.35051020562594,-0.04265419401072279,-0.7730611427215237,-2.203233910125313,-2.022382217122292,8.182632796609731,1.55999755859375,1.6457159700954804,0.6224983215331932,-1.3360921301375086,2.581088773203895,-0.3567969043021577,1.601793547368544,0.7448671325683662,77.3808929114762,4.929906557475022,0.9792952258353496,8,-1.3799972534179616,-1.9399986267089773,-3.0674991607665945,-2.2949981689453054,-1.0,2,-0.06007353308556229,1.0683777403915125,47.4900016784668,1.0549017378569174,46.7400016784668,-1.8764037238328732,48.20000076293945,-0.06007353308556229
7795,2015-08-27,49.91999816894531,49.9900016784668,49.02999877929688,49.2599983215332,2199300.0,0.020024511028520875,1.399986648674148,1.5714350590372654,61.038958114431004,65.40825638852651,-0.9326068910324565,-1.5788299507904924,-3.1808429201883683,-2.9793726081135645,8.254291229178593,1.0500030517578196,1.53233128183917,1.440497970581056,-0.4834824151959438,3.364478356358056,0.47850777769255615,2.402488163469556,-4.879997253417969,98.585787904406,25.397194853141258,0.9619901928885012,8,-2.359996795654297,-2.9199981689453125,-4.042498588562012,-3.309999465942383,-1.1699981689453125,3,-0.06209933068566431,3.031256705528932,48.93999862670898,1.0683777403915125,47.4900016784668,1.0549017378569174,46.7400016784668,-0.06209933068566431
7796,2015-08-28,49.65999984741211,49.72999954223633,49.08000183105469,49.5099983215332,1662800.0,-0.005208299901239721,3.4827286838020575,0.22727509175505015,55.831261515685405,62.16135486503224,-0.6850802951396133,-1.1584910986283248,-2.941091010668025,-2.698761114981089,7.888828638247988,0.839996337890625,1.394031824165495,1.0409996032714872,-0.7941517504309843,2.8761509569739587,0.12342392642025146,1.958575280122723,-4.520998916625977,93.33329736986296,21.327563611030243,0.9175756768512349,8,-2.0999984741210938,-2.6599998474121094,-3.8424997329711914,-3.220001220703125,-0.7799987792968821,4,-0.07209017372850401,1.399986648674148,49.91999816894531,3.031256705528932,48.93999862670898,1.0683777403915125,47.4900016784668,-0.07209017372850401
7797,2015-08-31,48.97000122070313,49.59000015258789,48.959999084472656,49.209999084472656,1380100.0,-0.013894454869695982,-3.8461222453710495,-1.5999694827322652,51.48742807061654,58.76964105747805,-0.043556818898501604,-0.33691215251317175,-2.26752375598182,-1.9919523560368617,7.711961264883496,0.7000007629394531,1.1893065538941627,0.2565010070800824,-1.433907726903307,1.9469097410634717,-0.5887033599116123,1.101705374071777,-3.733980274963386,63.44085580449094,-8.344060860070883,0.845204366991693,8,-1.4099998474121165,-1.970001220703132,-3.245001792907722,-2.575002670288093,0.29999923706053977,0,-0.04982647295452147,3.4827286838020575,49.65999984741211,1.399986648674148,49.91999816894531,3.031256705528932,48.93999862670898,-0.04982647295452147
7798,2015-09-01,48.02000045776367,48.58000183105469,47.81000137329102,47.91999816894531,2287100.0,-0.01939964752416279,-3.8125648208859055,-0.4166799122611943,47.46835468505985,54.88129538698512,0.725655949875815,0.674445781798859,-1.355970686241733,-1.034167446068082,7.66716320708333,1.1599998474121094,0.8828393555290077,-0.7104997634887695,-2.3635720459904874,0.9425725190129484,-1.537035904739632,0.11603637776209297,-2.6888998973693816,11.659271068900514,-58.262596973479425,0.8265361412508593,9,-0.45999908447265625,-0.6899986267089844,-2.3950014114379883,-1.7250022888183594,1.4199981689453054,1,-0.020199941929536114,-3.8461222453710495,48.97000122070313,3.4827286838020575,49.65999984741211,1.399986648674148,49.91999816894531,-0.020199941929536114
7799,2015-09-02,49.88000106811523,49.88000106811523,48.47000122070313,48.75,2707200.0,0.038733873232415617,1.495572592270019,11.29975205035278,55.215830731595624,52.47287559697724,-1.251884609781463,-1.1383836177810167,-3.219091239249252,-2.8729343290223994,8.023260959231386,1.8600006103515554,0.6682836618154582,1.08250083923339,-0.6450078661506282,2.810009544617408,0.2187464865413773,1.9462551919254025,-4.4557224853594875,94.95410114895832,25.32001294423584,0.8637543526920097,9,-2.364999771118157,-2.5499992370605398,-4.255002021789544,-3.5850028991699148,0.09000015258790484,2,-0.042502058965215084,-3.8125648208859055,48.02000045776367,-3.8461222453710495,48.97000122070313,3.4827286838020575,49.65999984741211,-0.042502058965215084
7800,2015-09-03,49.09000015258789,50.06999969482422,49.0,50.0,2227800.0,-0.015838029242391638,1.0380961377070383,-0.805308838273873,49.16300125061628,51.33937126025671,-0.5879919464538119,-0.2725727260131947,-2.413085190473865,-2.067674685305903,8.193426635492754,1.0699996948242188,0.4515761597649117,0.23549995422363423,-1.4489603519290668,1.9199602603763353,-0.6067301988527163,1.0777301072999848,-3.574407107917928,56.63715619171386,-9.722596011882267,0.842230153076351,9,-1.5349998474121094,-1.7599983215332031,-3.2475013732910156,-2.795001983642578,1.2099990844726562,3,-0.02342639075788,1.495572592270019,49.88000106811523,-3.8125648208859055,48.02000045776367,-3.8461222453710495,48.97000122070313,-0.02342639075788
7801,2015-09-04,47.86000061035156,48.61000061035156,47.43999862670898,48.58000183105469,2802700.0,-0.025056010153047148,2.000009781290366,0.7912102653101434,44.462151806161025,51.4875364428608,0.6578909070336039,0.9933946215602418,-1.1752403903220952,-0.827497790890007,8.582142275357421,1.6500015258789134,0.17090860821656406,-0.9849996566772461,-2.690574641939925,0.7205753285854328,-1.837787149308582,-0.13221216404591019,-2.162231299675426,15.96965068700807,-45.410246730224785,0.8527874926313387,9,0.7749996185302734,-0.529998779296875,-2.155001640319824,-1.56500244140625,1.9099998474121094,4,0.018595891732102077,1.0380961377070383,49.09000015258789,1.495572592270019,49.88000106811523,-3.8125648208859055,48.02000045776367,0.018595891732102077
7802,2015-09-08,48.86000061035156,48.88000106811523,47.709999084472656,48.58000183105469,2318400.0,0.020894274702196958,6.312519371528307,-0.38888653414148266,46.9558618475276,52.01606402512678,-0.010909595007092321,0.004659703248208302,-2.1591594838115924,-1.8067717381671429,9.126165417951228,1.170001983642571,-0.051921119077675826,0.008000373840332031,-1.6965634012826953,1.7125641489633594,-0.8442815137211781,0.8602822614018422,-2.9873420843095033,53.99244893311821,-3.7196465205373386,0.8522818875615125,9,-0.10500144958496094,-1.529998779296875,-3.272500991821289,-2.56500244140625,1.3400001525878906,1,0.00040934215132670815,2.000009781290366,47.86000061035156,1.0380961377070383,49.09000015258789,1.495572592270019,49.88000106811523,0.00040934215132670815
7803,2015-09-09,48.34000015258789,49.31999969482422,48.25,49.15999984741211,1422400.0,-0.010642661712400914,-1.1399993896484375,-2.92858310626703,44.64153251079069,50.69604228138711,0.717830471529382,0.5222979993671117,-1.5939720030156082,-1.256084822288173,9.853569717121264,1.0699996948242188,-0.103892105751072,-0.49350013732910014,-2.2125230360296655,1.2255227613714652,-1.3530115866793793,0.366011312021179,-2.299447979794543,34.220576439685196,-18.762088402184226,0.8595114493502815,9,0.41499900817871094,-1.0099983215332031,-2.690000534057617,-2.045001983642578,2.3899993896484375,2,0.019238731945390608,6.312519371528307,48.86000061035156,2.000009781290366,47.86000061035156,1.0380961377070383,49.09000015258789,0.019238731945390608
7804,2015-09-10,48.38999938964844,48.68999862670898,48.0099983215332,48.0099983215332,1219300.0,0.001034324304979739,-2.5789389148220274,-0.46341610919342385,45.8239233592775,49.00548286414783,0.6499594545296077,0.48869067738754524,-1.60436394500789,-1.2902834768773772,10.523619407279863,0.6800003051757741,0.09241583207882798,-0.4380008697509794,-2.162212622418245,1.2862108829162864,-1.3001067460846087,0.42410500658264993,-2.188269315973855,36.1216873428978,-14.886396168628167,0.8621058763336313,9,0.36499977111816406,-0.8299980163574219,-2.2250003814697266,-2.095001220703125,1.5900001525878906,3,0.02169868258533514,-1.1399993896484375,48.34000015258789,6.312519371528307,48.86000061035156,2.000009781290366,47.86000061035156,0.02169868258533514
7805,2015-09-11,49.02999877929688,49.040000915527344,48.06999969482422,48.22000122070313,1858000.0,0.013225860667924527,1.3373471826455037,2.131566531144908,53.285821249173594,48.72265616786874,-0.1447889457905589,-0.13375118635514838,-2.202627734876728,-1.9161887858804434,11.080495460549288,0.970001220703125,0.27376960097413416,0.18649864196778054,-1.5391981041877187,1.9121953881232798,-0.6763497311099655,1.0493470150455266,-2.6735379207763117,84.57442815082699,25.994106932393592,0.8628483730777481,9,-0.27499961853028054,-1.4699974060058665,-2.4750003814697337,-2.4750003814697337,0.9600028991699148,4,0.019171985821120785,-2.5789389148220274,48.38999938964844,-1.1399993896484375,48.34000015258789,6.312519371528307,48.86000061035156,0.019171985821120785
7806,2015-09-14,48.7400016784668,49.20000076293945,48.43999862670898,48.93999862670898,1371400.0,-0.005914687090560089,1.111113465858537,-0.24691055685328037,58.726009996777805,49.52694304855332,0.0010978704634254655,0.11986179697414201,-1.869213364081915,-1.6088507050739054,11.257001673026954,0.7600021362304759,0.22083353672262263,-0.0764986038208022,-1.7902964796778207,1.6372992720362163,-0.933397541749315,0.7804003341077106,-2.2349992664940785,63.97529214409599,2.1585826273337716,0.8568989379285104,9,0.014997482299804688,-1.1800003051757812,-2.1850032806396484,-2.1850032806396484,1.529998779296875,0,0.03200651425670653,1.3373471826455037,49.02999877929688,-2.5789389148220274,48.38999938964844,-1.1399993896484375,48.34000015258789,0.03200651425670653
7807,2015-09-15,49.29999923706055,49.4900016784668,48.56999969482422,48.84000015258789,1260900.0,0.011489485829073276,1.1904705679330796,-2.300030518043875,58.0301655857783,50.70047759307759,-0.5667685155046982,-0.45977056013096274,-2.3519561766374437,-2.148873221407456,11.478499846061522,0.9200019836425781,0.04588509696703369,0.4809989929199219,-1.2356050134320142,2.197602999271858,-0.3773030102560426,1.3393009960958864,-2.6523969337737654,87.16202632135143,22.69691259286445,0.8583020031759664,9,-0.5450000762939453,-1.7399978637695312,-2.5799999237060547,-2.7450008392333984,0.8800010681152344,1,0.009533493468085297,1.111113465858537,48.7400016784668,1.3373471826455037,49.02999877929688,-2.5789389148220274,48.38999938964844,0.009533493468085297
7808,2015-09-16,48.86999893188477,49.22000122070313,48.65999984741211,49.16999816894531,1403700.0,-0.008722115858625146,1.7999694828292592,-0.6521735524853477,49.65853781986733,50.08300060288557,-0.003929358363627955,-0.09696097552639316,-1.8477826159289776,-1.697842427581314,11.160921453952447,0.6399993896484375,-0.07413035626275644,0.09049873352051208,-1.5803711757803498,1.761368642821374,-0.7449362211299189,0.925933688170943,-2.085500732936495,58.1080175475681,-4.528220799712379,0.8354349546504304,9,-0.11499977111817117,-1.309997558593757,-2.1499996185302805,-2.3150005340576243,2.1599998474121094,2,0.02721509842691927,1.1904705679330796,49.29999923706055,1.111113465858537,48.7400016784668,1.3373471826455037,49.02999877929688,0.02721509842691927
7809,2015-09-17,48.68999862670898,49.22999954223633,48.43999862670898,48.88999938964844,1125300.0,-0.003683247577448867,-1.257143012844591,0.6666709052300027,43.49206118536653,49.45289615119114,-0.011714575992101572,-0.003789774201756302,-1.56515720446302,-1.4963674808494716,11.359759399793953,0.7900009155273509,-0.11152029495228533,-0.03450145721436115,-1.636308219050548,1.5673053046218257,-0.8354048381324546,0.7664019237037323,-1.774080367925663,43.66183561901386,-13.831060902108568,0.8009033809180938,9,-0.22499847412108664,-1.1299972534179616,-1.969999313354485,-2.135000228881829,2.790000915527351,3,0.04189774025601034,1.7999694828292592,48.86999893188477,1.1904705679330796,49.29999923706055,1.111113465858537,48.7400016784668,0.04189774025601034
7810,2015-09-18,46.709999084472656,48.040000915527344,46.58000183105469,48.040000915527344,3727300.0,-0.04066542612614055,1.1954843224762801,6.64998378759823,36.79497648171351,48.600987781808094,1.782642217782609,1.8513947688778103,0.4875488822370997,0.4896596851323167,11.935354942538439,2.1099967956542898,-0.08044163930146908,-1.8750009536743164,-3.667093948634154,-0.08290795871447898,-2.7710474511542387,-0.9789544561943941,3.3600006103515625,4.467259801871693,-46.488909783567856,0.8960464974799195,9,1.325002670288086,0.8500022888183594,0.010000228881835938,-0.1550006866455078,4.950000762939453,4,0.07000643377984317,-1.257143012844591,48.68999862670898,1.7999694828292592,48.86999893188477,1.1904705679330796,49.29999923706055,0.07000643377984317
7811,2015-09-21,47.33000183105469,47.5099983215332,46.68000030517578,46.81999969482422,1378900.0,0.013273448056823733,-1.1012583657662705,-0.3834597248832647,42.61261434642538,48.118404726130066,1.206420986220138,1.2257150457034527,-0.06555074846414755,-0.1131443789617208,12.653485598404163,0.8299980163574219,-0.2844481851631855,-1.2114982604980469,-3.083397849465861,0.6604013284697672,-2.1474480549819503,-0.2755484660141434,2.6701979064941384,25.77319722772433,-22.628697218655432,0.9359497944839062,9,0.7049999237060547,0.22999954223632812,-0.6100025177001953,-0.7750034332275391,3.1299972534179688,0,0.05620113552725026,1.1954843224762801,46.709999084472656,-1.257143012844591,48.68999862670898,1.7999694828292592,48.86999893188477,0.05620113552725026
7812,2015-09-22,46.22999954223633,47.34000015258789,46.02999877929688,47.0,1641600.0,-0.023241120774616486,-1.2393147902409274,-1.5097984950708334,42.04444037543402,47.82983893331266,2.1167205810275505,2.409064179288798,1.0660958151283424,1.0032635092114361,11.454687230472654,1.3100013732910085,-0.3891692284801138,-2.2860004425048857,-4.2716686443047465,-0.30033224070502484,-3.2788345434048125,-1.2931663416049588,3.701796237182613,6.250022351736254,-44.866325011523315,0.9928341008999291,9,1.5300006866455078,1.3300018310546875,0.595001220703125,0.43000030517578125,3.25,1,0.08738916191933654,-1.1012583657662705,47.33000183105469,1.1954843224762801,46.709999084472656,-1.257143012844591,48.68999862670898,0.08738916191933654
7813,2015-09-23,46.02000045776367,46.36999893188477,45.790000915527344,46.06999969482422,1282000.0,-0.00454248510819899,-1.2745095105951973,0.06493403550143423,29.895826958946742,46.060050444387024,2.1937115044167115,2.6385685958679943,1.3133661101573395,1.2187139963390479,10.925124906544283,0.579998016357429,-0.3396691093155866,-2.42249946594238,-4.660824376322601,-0.18417455556215856,-3.541661921132487,-1.3033370107522728,3.755723441650389,6.686035873693549,-37.27882583356119,1.1191624551901103,9,1.6200008392333984,1.5400009155273438,1.5450000762939453,0.6399993896484375,4.090000152587891,2,0.09039547601113318,-1.2393147902409274,46.22999954223633,-1.1012583657662705,47.33000183105469,1.1954843224762801,46.709999084472656,0.09039547601113318
7814,2015-09-24,46.0,46.27999877929688,45.36000061035156,45.40999984741211,1820900.0,-0.00043460359766900325,-1.6666666666666872,-11.800183108262761,32.50282646234058,43.750828801405575,2.0551599539886567,2.558177543295649,1.3889046550417774,1.2353229791725724,10.998766818032731,0.9199981689453196,-0.4085135911920901,-2.2954999923706083,-4.769962772667192,0.17896278792597542,-3.5327313825188966,-1.05826860222232,3.536580520380859,23.8805715212954,-17.717885474906417,1.2372313901482905,9,1.4250011444091797,1.5600013732910156,1.8050003051757812,0.8999996185302734,3.7900009155273438,3,0.10934779954993212,-1.2745095105951973,46.02000045776367,-1.2393147902409274,46.22999954223633,-1.1012583657662705,47.33000183105469,0.10934779954993212
7815,2015-09-25,46.81999969482422,47.22999954223633,46.1500015258789,46.2400016784668,1847900.0,0.017826080322265625,-1.8421063198630376,0.9830472311124042,43.82422124886511,42.095074496081935,0.993144123769909,1.5747648718736897,0.6370509100187718,0.4212961244651581,11.49397578166526,1.2299995422363281,-0.38675455509365975,-1.320500373840332,-3.7545438374484448,1.1135430897677807,-2.537522105644392,-0.1034786420362721,2.382454432754294,67.90700645305522,22.11381715563104,1.217021731804058,9,0.6050014495849609,0.7400016784667969,1.0450000762939453,0.1399993896484375,3.979999542236328,4,0.09953011272503831,-1.6666666666666872,46.0,-1.2745095105951973,46.02000045776367,-1.2393147902409274,46.22999954223633,0.09953011272503831
7816,2015-09-28,46.08000183105469,47.31000137329102,46.02999877929688,46.65999984741211,1978600.0,-0.01580516592466652,-2.7646907028537915,-1.0,32.96568547244772,39.310132261267434,1.4708123069855716,2.142661977214999,1.446060385896665,1.140670381751086,12.042479884768102,1.2800025939941406,-0.4139851921056774,-1.8814983367919922,-4.370956114901659,0.607959441317675,-3.1262272258468258,-0.6367694477371586,2.8150560151456716,36.363706422371855,-8.045653109836884,1.2447288890548343,9,1.2149982452392578,1.4749984741210938,1.904998779296875,0.9199981689453125,3.6699981689453125,0,0.12109370214036952,-1.8421063198630376,46.81999969482422,-1.6666666666666872,46.0,-1.2745095105951973,46.02000045776367,0.12109370214036952
7817,2015-09-29,46.52999877929688,46.61000061035156,45.65999984741211,46.04999923706055,1072000.0,0.009765558384568607,1.9687375203399833,-0.827588248061416,38.813330988243344,38.10510927997588,0.6555026455354138,1.5815820311533955,1.0665688611044004,0.6727765126839031,12.620889308825234,0.9500007629394531,-0.612603298989093,-1.3095012664794865,-3.8298225239389296,1.2108199909799566,-2.569661895209208,-0.04934063774976494,2.0822544880355736,59.999882624745595,13.710921644469522,1.260160628729722,9,0.7650012969970632,1.0250015258788991,1.4550018310546804,0.4700012207031179,2.5500030517578054,1,0.08446164642764598,-2.7646907028537915,46.08000183105469,-1.8421063198630376,46.81999969482422,-1.6666666666666872,46.0,0.08446164642764598
7818,2015-09-30,47.04999923706055,47.16999816894531,46.61999893188477,47.06999969482422,1493100.0,0.011175595774892466,4.000052019212364,-0.041667660078359696,42.172890584509204,37.95853476876952,-0.1674205212957247,1.0384261425451626,0.5997467326360137,0.13804056859802927,12.30476082376953,0.6399993896484304,-0.8691997257308657,-0.7410007476806655,-3.2839280870667267,1.8019265917053957,-2.0124644173736925,0.5304629220123616,1.3020738177134348,86.66656233310674,37.47667967814902,1.2714636696930304,9,-0.34999847412109375,0.6650009155273438,0.23000144958496094,-0.049999237060546875,2.1000022888183523,2,0.05164719117065797,1.9687375203399833,46.52999877929688,-2.7646907028537915,46.08000183105469,-1.8421063198630376,46.81999969482422,0.05164719117065797
7819,2015-10-01,47.7599983215332,47.849998474121094,46.9000015258789,47.20000076293945,2351100.0,0.015090310222861891,1.5675667316198267,-27.999237078008775,42.641938451160975,38.60819720981923,-1.1434604324998432,0.17018370884332512,-0.0322531618261479,-0.5806392433361509,12.770559528275548,0.9499969482421946,-1.1611358747338727,0.07499847412109517,-2.270348201999113,2.420345150241303,-1.0976748639390124,1.2476718121812027,0.35270893768698386,95.89040141440005,49.06238042966379,1.1726733380601058,10,-1.154998779296875,-0.0449981689453125,-0.4799976348876953,-0.7599983215332031,1.7300033569335938,3,0.049204404761438836,4.000052019212364,47.04999923706055,1.9687375203399833,46.52999877929688,-2.7646907028537915,46.08000183105469,0.049204404761438836
7820,2015-10-02,47.93999862670898,47.93999862670898,46.86000061035156,47.20000076293945,1474400.0,0.003768850743334662,1.9189219840607423,1.321430517711159,45.30514456006937,38.90736723355745,-1.2635082793320223,-0.10581443476134211,-0.10637604256383071,-0.7648489801394547,13.371335457676231,1.0799980163574148,-1.3209676155815444,0.31249885559081036,-1.9424589917251396,2.5674567029067603,-0.8149800680671646,1.4399777792487853,-2.5799980163574148,100.0,53.05491413882036,1.1274789236579743,10,-1.2899990081787038,-0.22499847412108664,-0.6599979400634695,-0.9399986267089773,1.0100021362304759,4,0.038589952895569546,1.5675667316198267,47.7599983215332,4.000052019212364,47.04999923706055,1.9687375203399833,46.52999877929688,0.038589952895569546
7821,2015-10-05,48.75,49.29999923706055,48.0,48.209999084472656,1698100.0,0.016896149280232642,-1.708334326745027,0.7297330735207765,46.864314661616355,39.44290882091104,-2.0684162748869426,-0.8914243633922467,-0.7905228132037863,-1.5635347355648008,12.997403845597866,1.3600006103515696,-1.390016297030371,1.078000259399417,-1.2307615833244014,3.3867621021232353,-0.07638066196248872,2.2323811807613225,-3.338399429321292,84.89012831637679,41.25459853752949,1.154380921361908,10,-1.4200000762939453,-1.0349998474121094,-1.4699993133544922,-1.75,0.8400001525878906,0,0.042051266401242016,1.9189219840607423,47.93999862670898,1.5675667316198267,47.7599983215332,4.000052019212364,47.04999923706055,0.042051266401242016
7822,2015-10-06,48.88000106811523,48.93000030517578,48.22999954223633,48.63999938964844,1261700.0,0.0026666885767225867,3.117649698751248,0.44444679919183755,50.05904447927354,41.683266323169576,-1.9925180006674381,-1.0749641937233534,-0.7953995429827927,-1.6898119268894973,12.80709784658891,0.7000007629394531,-1.2000064679409874,1.2070013046264592,-1.1039434582159018,3.51794606746882,0.05152892320528224,2.362473686047636,-3.3128645507812493,84.32842831643732,40.76696605686697,1.1554723814211798,10,-1.5500011444091726,-1.1650009155273366,-1.6000003814697195,-1.8800010681152273,0.75,1,0.01779866843031397,-1.708334326745027,48.75,1.9189219840607423,47.93999862670898,1.5675667316198267,47.7599983215332,0.01779866843031397
7823,2015-10-07,49.27000045776367,49.52999877929688,48.86999893188477,49.09000015258789,1978400.0,0.007978710743172357,-1.1290223343383248,0.7499960263848271,53.34102425496947,43.998621633461674,-2.0931392341249406,-1.4669280922211527,-1.0821771526903063,-2.0758575531783805,13.091004546645275,0.6599998474121094,-1.1184693424102221,1.5505006790161104,-0.8525451396061641,3.953546497638385,0.3489777697049732,2.7520235883272477,-3.553549431640633,90.26222847051942,44.78377780494712,1.2015229093111388,10,-1.6750011444091797,-1.5550003051757812,-1.989999771118164,-2.270000457763672,-0.6300010681152344,2,-0.003856274100745294,3.117649698751248,48.88000106811523,-1.708334326745027,48.75,1.9189219840607423,47.93999862670898,-0.003856274100745294
7824,2015-10-08,49.43999862670898,49.47999954223633,48.7599983215332,49.18999862670898,1311600.0,0.00345033828629715,3.36361954963684,1.3888865341414827,69.86899539071221,46.89248542700024,-1.9264438525637857,-1.6382221395742604,-1.1886934080160856,-2.244865075499,13.205212675630445,0.720001220703125,-0.9286630898195085,1.6679988861083928,-0.8402993572228254,4.176297129439611,0.4138497644427801,2.9221480077740054,-3.494734735395511,96.6292054565919,44.064426096224295,1.2541491216656102,10,-1.844999313354485,-1.7249984741210866,-1.9949970245361257,-2.4399986267089773,-1.3799972534179545,3,-0.00586563731564127,-1.1290223343383248,49.27000045776367,3.117649698751248,48.88000106811523,-1.708334326745027,48.75,-0.00586563731564127
7825,2015-10-09,49.97000122070313,50.11000061035156,48.86999893188477,49.5099983215332,1337900.0,0.01072011749021029,2.3513482862253463,1.840011596679716,69.46902555284991,50.948412102600486,-2.1932751547718254,-2.207364021843624,-1.648069000481378,-2.7629610967256255,13.75654963977961,1.2400016784667898,-0.5577570779516776,2.1510013580322322,-0.48835179493208614,4.790354510996551,0.831324781550073,3.4706779345143914,-3.8096532361106625,93.36495975585977,35.86580630738152,1.319676576482159,10,-2.085000991821296,-2.2350006103515696,-2.547499656677253,-2.970001220703132,-1.5300025939941548,4,-0.009605754062648852,3.36361954963684,49.43999862670898,-1.1290223343383248,49.27000045776367,3.117649698751248,48.88000106811523,-0.009605754062648852
7826,2015-10-12,50.29999923706055,50.61000061035156,49.63000106811523,50.0099983215332,1322100.0,0.006603922519431427,1.1538364800965983,0.6304327995554979,83.86026135460595,55.953626587751884,-2.080502096208278,-2.5449810916430096,-1.9082743944906184,-3.0759790037409758,14.58170995868176,0.9799995422363352,-0.1938456857634705,2.4029994964599624,-0.4356366844395083,5.241635677359433,0.983681406010227,3.8223175869096977,-3.823679042407349,86.97473806024334,22.043100631060582,1.419318090449735,10,-1.6849994659423828,-2.3149986267089844,-2.8574981689453125,-3.299999237060547,-1.2700004577636648,0,-0.02683893627430567,2.3513482862253463,49.97000122070313,3.36361954963684,49.43999862670898,-1.1290223343383248,49.27000045776367,-0.02683893627430567
7827,2015-10-13,49.77000045776367,50.61999893188477,49.72999954223633,50.13000106811523,1074400.0,-0.010536755215423077,-3.045429324455574,-1.2413774959879789,79.62088021357503,60.114514324314754,-1.1650992533704638,-2.084857325033262,-1.3199727091774065,-2.531909646724401,15.682820793678697,0.8899993896484446,-0.005004010710628393,1.8495006561279297,-1.0452674752186297,4.744268787474489,0.40211659045465353,3.296884721801206,-2.8803122215406347,54.3011723012049,-17.254657319234965,1.4473840656732788,10,-1.0300006866455078,-1.7800006866455078,-1.7874994277954102,-2.770000457763672,-0.279998779296875,1,-0.0036166426264860885,1.1538364800965983,50.29999923706055,2.3513482862253463,49.97000122070313,3.36361954963684,49.43999862670898,-0.0036166426264860885
7828,2015-10-14,50.20000076293945,50.31999969482422,49.599998474121094,49.93999862670898,1124600.0,0.008639748869214703,1.8800048828125,-0.7222269317170688,81.15730319908494,64.3939992963063,-1.2307035826172879,-2.5403536049399875,-1.7048140910679876,-2.9378512223050848,16.79573769033461,0.720001220703125,0.384765195682121,2.213000869750978,-0.8308755655460658,5.256877305048022,0.6910626521024525,3.7349390873995034,-2.862675243237007,77.41946069222347,-0.1600711484445867,1.521938217648523,10,-1.460000991821289,-2.210000991821289,-2.1575002670288086,-3.200000762939453,-0.9500007629394531,2,-0.01135457542154128,-3.045429324455574,49.77000045776367,1.1538364800965983,50.29999923706055,2.3513482862253463,49.97000122070313,-0.01135457542154128
7829,2015-10-15,50.72999954223633,50.84000015258789,50.06999969482422,50.33000183105469,1261900.0,0.01055774444705082,1.4838767235385686,1.5384400950731703,80.31010860365963,68.28343974559411,-1.4473022308694183,-3.066927435998167,-2.2102888676086394,-3.435674912641602,17.926625424410293,0.7700004577636719,0.7278861009435005,2.6409996032714815,-0.6302912250688593,5.912290431611822,1.0053541891013111,4.276645017441652,-2.998753213072,94.41621613248027,14.96821073283553,1.6356454141701704,10,-1.3099994659423828,-2.6299991607666016,-2.6874990463256836,-3.729999542236328,-1.5600013732910156,3,-0.04119850525225843,1.8800048828125,50.20000076293945,-3.045429324455574,49.77000045776367,1.1538364800965983,50.29999923706055,-0.04119850525225843
7830,2015-10-16,49.97999954223633,50.83000183105469,49.08000183105469,49.34000015258789,1218500.0,-0.014784151523115519,-2.017251698532652,1.6000076294381873,80.18576290162858,71.98582288337325,-0.4218595984900304,-2.170678097398259,-1.424953920200494,-2.665038968625886,17.50542059731618,1.75,1.0152281409561255,1.7274995803833022,-1.5802576018910912,5.035256762657696,0.07362098924610905,3.3813781715204954,-1.813527677792699,51.13628235722506,-32.36694035334754,1.6538785911371956,10,-0.44499969482421875,-1.8799991607666016,-1.8224992752075195,-2.979999542236328,-0.8999977111816406,4,-0.038415329862554026,1.4838767235385686,50.72999954223633,1.8800048828125,50.20000076293945,-3.045429324455574,49.77000045776367,-0.038415329862554026
7831,2015-10-19,49.9900016784668,50.13999938964844,49.81000137329102,49.849998474121094,1006100.0,0.00020012277555170321,-2.0000173397376058,0.21875521541139165,78.73756342250554,75.1723249881768,-0.26537711182280077,-2.077707106732305,-1.402000096174163,-2.6381703500046285,17.061453337980243,0.32999801635741477,1.2701384508580276,1.604501724243164,-1.7604915249786757,4.969494973465004,-0.0779949003677558,3.286998348854084,-1.4492358536829713,51.70458609411474,-33.335270030036675,1.6824966246109196,10,-0.19000244140625,-1.8900012969970703,-1.8325014114379883,-2.990001678466797,-0.7600021362304688,0,-0.031006261246546152,-2.017251698532652,49.97999954223633,1.4838767235385686,50.72999954223633,1.8800048828125,50.20000076293945,-0.031006261246546152
7832,2015-10-20,50.27000045776367,50.290000915527344,49.9000015258789,50.02000045776367,1349700.0,0.005601095617035812,1.6896424719160734,1.785673414893327,77.85468772274405,77.89606537348509,-0.36595316032757097,-2.149738703856414,-1.6667092955114384,-2.8770604849466395,16.249537108888966,0.3899993896484446,1.511624532812661,1.6825004577636733,-1.6221751038773036,4.98717601940465,0.030162676943184863,3.3348382385841617,-1.4073418270872793,67.61362281711327,-16.509106228316014,1.65233778082049,10,-0.470001220703125,-2.1700000762939453,-2.1125001907348633,-3.270000457763672,-1.1000022888183594,1,-0.024666832448283493,-2.0000173397376058,49.9900016784668,-2.017251698532652,49.97999954223633,1.4838767235385686,50.72999954223633,-0.024666832448283493
7833,2015-10-21,50.18000030517578,50.93000030517578,50.11000061035156,50.599998474121094,790000.0,-0.0017903352251510407,-1.92858310626703,-1.67999267578125,73.44963231787962,78.29391392094813,-0.14895934823232437,-1.8257071368445352,-1.5618276865042446,-2.7542009104719796,15.4303683178046,0.8199996948242188,1.693522107413358,1.384500312805173,-1.7595134169990416,4.5285140426093875,-0.18750655209693434,2.95650717770728,-1.0405138614317764,59.459426021618015,-22.217445701445286,1.5720068649021082,10,-0.2800006866455078,-2.0349998474121094,-2.0225000381469727,-3.1800003051757812,-0.6899986267089844,2,-0.013750470755533595,1.6896424719160734,50.27000045776367,-2.0000173397376058,49.9900016784668,-2.017251698532652,49.97999954223633,-0.013750470755533595
7834,2015-10-22,51.02999877929688,51.4900016784668,50.63000106811523,50.63000106811523,2145800.0,0.01693898901856783,-3.3000276567133113,-0.9523796548592527,76.50086795842965,79.07522974379033,-0.8378013682944143,-2.4027388902484788,-2.3799908903628975,-3.56861840906398,14.463360021675841,1.3100013732910156,1.8673876847638127,1.9829988479614329,-1.021069492354961,4.987067188277827,0.48096467780323593,3.48503301811963,-1.604030117723795,80.91274156453278,1.4894438019408796,1.5020341701581967,10,-0.7449970245361399,-2.6049976348877024,-2.8724985122680735,-4.029998779296882,-2.4899978637695384,3,-0.03488141920197407,-1.92858310626703,50.18000030517578,1.6896424719160734,50.27000045776367,-2.0000173397376058,49.9900016784668,-0.03488141920197407
7835,2015-10-23,51.47999954223633,51.599998474121094,50.93000030517578,51.43999862670898,1019100.0,0.008818357313424396,3.785722070844687,0.10000286103933442,74.95430381044503,78.08567890555021,-1.17460595845494,-2.6200555207777683,-2.799363342544055,-4.008960800014769,14.39090155036774,0.6699981689453125,2.0030900590524183,2.1999996185302706,-0.7996566229138153,5.1996558599743565,0.7001714978082276,3.6998277392523136,-1.682504937622376,93.29613819882061,13.962719140088296,1.4998281207220425,10,-1.1399993896484375,-3.0,-3.467498779296875,-4.479999542236328,-2.5699996948242188,4,-0.04487182194700279,-3.3000276567133113,51.02999877929688,-1.92858310626703,50.18000030517578,1.6896424719160734,50.27000045776367,-0.04487182194700279
7836,2015-10-26,51.65999984741211,51.79999923706055,51.34000015258789,51.47999954223633,1070200.0,0.0034965094556402843,1.0,4.499904634750298,75.18116367687287,77.59237706813886,-1.2755390361226375,-2.4881509775046737,-2.964065385379911,-4.166022980279749,14.288639051466276,0.45999908447265625,2.0091342060844397,2.1010000228881864,-0.675131188678165,4.877131234454538,0.7129344171050107,3.489065628671362,-1.502004468896729,92.63160219485901,13.35458353049141,1.388065605783174,10,-1.2199993133544922,-3.0799999237060547,-3.8624982833862305,-4.659999847412109,-4.4199981689453125,0,-0.049941889740184875,3.785722070844687,51.47999954223633,-3.3000276567133113,51.02999877929688,-1.92858310626703,50.18000030517578,-0.049941889740184875
7837,2015-10-27,50.459999084472656,51.290000915527344,50.25,51.15999984741211,1907300.0,-0.023228818553695074,1.166662030763851,-3.8888865341414824,59.39967614234549,75.17486295072338,0.03646579809551298,-1.0315146117940728,-1.7614279584995884,-2.9560563442066154,13.528092121468404,1.4099998474121094,1.9571600105618572,0.7044992446899414,-1.7004300619727672,3.10942855135265,-0.4979654086414129,1.9069638980212957,1.3400001525878906,20.709985711802773,-54.815535164221856,1.202464653331354,10,-0.019998550415039062,-1.8799991607666016,-2.6624975204467773,-3.4599990844726562,-3.8799972534179688,1,-0.024375734533352733,1.0,51.65999984741211,3.785722070844687,51.47999954223633,-3.3000276567133113,51.02999877929688,-0.024375734533352733
7838,2015-10-28,49.47999954223633,50.63000106811523,49.27000045776367,50.63000106811523,2217600.0,-0.019421315101408543,1.3652153144965107,1.6428575321115315,50.28011848001937,71.83819738143002,1.0097819699305504,0.1474273843506353,-0.8033426130576515,-1.953166512772306,12.950027095531635,1.3600006103515554,1.7642150837961594,-0.3970003128051758,-2.445538967100532,1.6515383414901805,-1.421269639952854,0.6272690143425024,2.3199996948242188,8.30036307491888,-61.888954932101555,1.02426932714768,10,0.9600009918212891,-0.8999996185302734,-1.8199987411499023,-2.479999542236328,-1.6499977111816406,2,-0.006265185451879374,1.166662030763851,50.459999084472656,1.0,51.65999984741211,3.785722070844687,51.47999954223633,-0.006265185451879374
7839,2015-10-29,50.11000061035156,50.18999862670898,48.959999084472656,49.20000076293945,2068200.0,0.012732438842839144,1.299073417161943,-0.7913031651993971,50.96684689887146,68.59165115890144,0.31579442797846724,-0.3135672055915393,-1.4525799979556524,-2.5563814794756183,13.042001815144271,1.229999542236321,1.6407208647229012,0.11550064086914347,-1.6751119421903553,1.9061132239286422,-0.7798056506606059,1.0108069323988929,1.588798675537106,40.49300929899569,-25.659121847857804,0.8953062915297487,10,0.26999855041503906,-1.5300006866455078,-2.5099992752075195,-3.1100006103515625,-2.94000244140625,3,-0.012372758418140783,1.3652153144965107,49.47999954223633,1.166662030763851,50.459999084472656,1.0,51.65999984741211,-0.012372758418140783
7840,2015-10-30,49.790000915527344,50.4000015258789,49.27999877929688,50.2400016784668,2450000.0,-0.006385944740102678,1.909096313617487,-0.4945064158188396,46.47304042998975,65.00670415973302,0.6772260866380151,0.16035798571901694,-1.1465826288737446,-2.222840539320174,13.151997528852611,1.120002746582017,1.4450126982065115,-0.29699916839599894,-1.8104206965953367,1.2164223598033388,-1.0537099324956642,0.4597115957036664,1.7444703582763665,29.225415016205748,-32.87619635108116,0.7567107640996683,10,0.5899982452392578,-1.0600013732910156,-2.297499656677246,-2.7900009155273438,-3.1100006103515625,4,-0.025105442398378863,1.299073417161943,50.11000061035156,1.3652153144965107,49.47999954223633,1.166662030763851,50.459999084472656,-0.025105442398378863
7841,2015-11-02,50.79999923706055,50.86000061035156,49.95000076293945,50.06000137329102,2915000.0,0.02028516374696898,1.116277212966413,-1.6444369092527287,56.679629712091746,62.65391993632722,-0.22997537691109926,-0.7253753387198003,-2.1172264322011642,-3.2257414076695667,13.506221298290583,1.0699996948242188,1.243377666274256,0.6104991912841768,-0.7955244031834354,2.016522785751789,-0.09251260594962929,1.313510988517983,0.580003705383298,78.96990157106465,15.225535141138025,0.7030117972338072,11,-0.4200000762939453,-2.0699996948242188,-3.307497978210449,-3.799999237060547,-4.509998321533203,0,-0.03720471295341299,1.909096313617487,49.790000915527344,1.299073417161943,50.11000061035156,1.3652153144965107,49.47999954223633,-0.03720471295341299
7842,2015-11-03,49.75,50.56000137329102,49.04999923706055,49.36000061035156,2497300.0,-0.02066927663051088,-1.9900969157671442,0.5270277236501654,47.29891434514271,59.74828460602311,0.8252931193584914,0.4143899087768972,-0.9921950196042104,-2.1714849150924493,13.920172285301335,1.75,1.0658631244425436,-0.4829999923706083,-1.7669752310739995,0.8009752463327828,-1.1249876117223039,0.15898762698108726,1.4848027109655746,41.578962162248985,-19.59142338934695,0.6419876193516961,11,0.6299991607666016,-1.0200004577636719,-2.3249998092651367,-2.75,-2.8600006103515625,1,-0.05045222756850665,1.116277212966413,50.79999923706055,1.909096313617487,49.790000915527344,1.299073417161943,50.11000061035156,-0.05045222756850665
7843,2015-11-04,49.08000183105469,49.6500015258789,48.93000030517578,49.52999877929688,2061500.0,-0.013467299878297756,1.0869526758071875,-1.1538401345905733,40.25975078804823,55.72149380931407,1.4783071586216607,1.127217027391751,-0.2775815522874865,-1.498846885723296,13.948638012209052,0.8199996948242188,0.8924386340332049,-1.143498229980466,-2.4598764868539007,0.17288002689296889,-1.8016873584171833,-0.4853091015437485,2.018312662321314,7.772098557530764,-47.16080452390068,0.6581891284367166,11,1.2849979400634766,0.12999725341796875,-1.6550016403198242,-2.0800018310546875,-2.4800033569335938,2,-0.050937243413429534,-1.9900969157671442,49.75,1.116277212966413,50.79999923706055,1.909096313617487,49.790000915527344,-0.050937243413429534
7844,2015-11-05,49.1500015258789,49.6500015258789,48.77000045776367,49.33000183105469,1130600.0,0.0014262365976507319,1.1463448673694594,0.4000033908650191,44.67266800221924,52.356867608400094,1.244452638440471,1.090276571495444,-0.34797756257826506,-1.5617810877481233,14.124937700894405,0.8800010681152273,0.7064376098506244,-1.0589986801147546,-2.4174316270309504,0.29943426680144114,-1.7382151535728525,-0.37978220665665674,1.7748478324410826,18.181867960377918,-35.69329624981998,0.6792164734580995,11,1.1349983215332102,0.17999839782715554,-1.9425010681152273,-2.150001525878899,-2.400001525878899,3,-0.026856554503445818,1.0869526758071875,49.08000183105469,-1.9900969157671442,49.75,1.116277212966413,50.79999923706055,-0.026856554503445818
7845,2015-11-06,49.4900016784668,49.540000915527344,48.66999816894531,49.02999877929688,1015700.0,0.006917602075940499,2.107145046695867,-2.5555673292924466,46.921180414618384,49.216869468149596,0.6621140221086108,0.7509751432797458,-0.7160245182402463,-1.8942636843757228,13.883724000746762,0.8700027465820312,0.5773389074156796,-0.6949985504150362,-2.087737897934211,0.6977407971041387,-1.3913682241746272,0.0013711233445548032,1.2193627897975574,37.44304088514813,-16.01655085789944,0.6963696737595887,11,0.48999786376953125,-0.1600017547607422,-2.3300018310546875,-2.490001678466797,-2.920001983642578,4,-0.04687822652733764,1.1463448673694594,49.1500015258789,1.0869526758071875,49.08000183105469,-1.9900969157671442,49.75,-0.04687822652733764
7846,2015-11-09,48.95000076293945,49.34000015258789,48.47999954223633,49.31999969482422,1689400.0,-0.010911313340332685,3.1951264898259195,-0.8043404347069045,42.124104251431426,47.297361480270254,0.8686200574195411,1.248671931993563,-0.2025417225517998,-1.3595488817119161,13.346345779242874,1.0100021362304688,0.31797229859469667,-1.1674995422363281,-2.6637796907237075,0.3287806062510512,-1.9156396164800213,-0.4193594679926349,1.5146397494066193,22.59619264204225,-27.872033334358893,0.7481400742436903,11,0.7199993133544922,0.9499988555908203,-1.767500877380371,-1.9500007629394531,-1.8100013732910156,0,-0.04637385949710371,2.107145046695867,49.4900016784668,1.1463448673694594,49.1500015258789,1.0869526758071875,49.08000183105469,-0.04637385949710371
7847,2015-11-10,49.59000015258789,50.20000076293945,49.11999893188477,49.15999984741211,1354800.0,0.01307455321089579,-3.235283557975766,-1.162166341900962,46.69652640279887,46.89918458280131,0.10307233929378867,0.6266232436830137,-0.839925008114605,-1.9950990119973042,12.466678940454065,1.25,0.042496432277353335,-0.5185001373290987,-2.025706553160326,0.9887062785021286,-1.2721033452447088,0.23510307058651136,-1.1100006103515625,64.53487340536897,14.575913292251975,0.7536032079156122,11,0.07999992370605469,0.4249992370605469,-2.067500114440918,-2.5900001525878906,-3.279998779296868,1,-0.06654565894144959,3.1951264898259195,48.95000076293945,2.107145046695867,49.4900016784668,1.1463448673694594,49.1500015258789,-0.06654565894144959
7848,2015-11-11,49.63000106811523,50.290000915527344,49.5,49.77000045776367,1130900.0,0.0008066326961939652,-2.949989509622537,-0.3255797448590503,41.3793233045617,45.83390418343355,0.09676237289419021,0.5710056225174256,-0.846165017384287,-2.035642022434679,11.666884282830791,0.7900009155273438,-0.2721304605986177,-0.44999923706055256,-1.9714100982596818,1.0714116241385767,-1.2107046676601172,0.3107061935390121,-1.1500015258788991,63.53594769864297,16.769838408964773,0.7607054305995656,11,0.03999900817871804,0.5099983215332102,-2.1075010299682546,-2.6300010681152273,-4.420001983642571,2,-0.055208575851252606,-3.235283557975766,49.59000015258789,3.1951264898259195,48.95000076293945,2.107145046695867,49.4900016784668,-0.055208575851252606
7849,2015-11-12,48.63999938964844,49.599998474121094,48.54999923706055,49.540000915527344,849100.0,-0.019947645721547613,1.0588288092869484,6.428610354223107,33.602770192677426,44.40387415706552,0.9569491858992407,1.4718647839910517,0.10682718517186629,-1.0447595246893684,10.729437628313617,1.0800018310546804,-0.44231031560156,-1.335500907897952,-2.9530026129245357,0.2820007971286316,-2.144251760411244,-0.5267500553846602,1.6500015258789062,8.839763868310849,-30.71704516139355,0.8087508525132934,11,1.0300006866455078,1.5,-0.9849996566772461,-1.6399993896484375,-3.3999977111816406,3,-0.041940808822491404,-2.949989509622537,49.63000106811523,-3.235283557975766,49.59000015258789,3.1951264898259195,48.95000076293945,-0.041940808822491404
7850,2015-11-13,48.06000137329102,49.0099983215332,47.86000061035156,48.58000183105469,1262600.0,-0.011924301472767906,-1.4999896339971721,0.5777773068282887,30.132453398365655,41.454187899984845,1.4144881850100717,2.0033594333355964,0.667781029956835,-0.4531933599519533,10.937681757010326,1.1499977111816406,-0.4915224069191453,-1.8194990158080984,-3.649786719655495,0.010788688039298222,-2.734642867731793,-0.9043551638844036,2.229999542236321,8.23048303794318,-23.59599546460759,0.9151438519236973,11,1.1499996185302663,1.769998550415032,-0.4050016403198313,-0.7299995422363352,-2.0600013732910227,4,-0.02725762246896324,1.0588288092869484,48.63999938964844,-2.949989509622537,49.63000106811523,-3.235283557975766,49.59000015258789,-0.02725762246896324
7851,2015-11-16,48.43999862670898,48.47999954223633,47.59000015258789,48.0099983215332,934200.0,0.007906725812728332,2.4901790656274776,-0.8269229358471164,37.74270681669293,40.392387063490425,0.7426134695537385,1.5824172389326208,0.31241518488265285,-0.8164212657291543,11.227885543671473,0.8899993896484375,-0.5927087419884884,-1.362001609802256,-3.3006450009400226,0.5766417813355105,-2.3313233053711357,-0.39267991423337634,1.7528022766113338,31.481416071738632,-1.6788827487188023,0.9693216955688824,11,0.5000019073486399,1.2550010681152415,-0.629998207092278,-1.0949974060058523,-2.6099967956542898,0,-0.038604438168866384,-1.4999896339971721,48.06000137329102,1.0588288092869484,48.63999938964844,-2.949989509622537,49.63000106811523,-0.038604438168866384
7852,2015-11-17,49.02999877929688,49.31999969482422,48.349998474121094,48.63999938964844,1710000.0,0.012180020010623904,1.0,0.9069746810738236,47.13375115230667,41.15616488174136,0.04441086124780469,0.943109841904068,-0.2778277808578693,-1.3878073989473947,11.11048722206982,0.970001220703125,-0.6232421899861436,-0.7100013732910071,-2.664870504742197,1.2448677581601828,-1.687435939016602,0.26743319243458785,1.0066340789794808,53.33326740031307,16.324930166516744,0.9774345657255965,11,-0.08999824523926492,0.6650009155273366,-0.7299985885620188,-1.434997558593757,-3.1100006103515696,1,-0.03854781637168847,2.4901790656274776,48.43999862670898,-1.4999896339971721,48.06000137329102,1.0588288092869484,48.63999938964844,-0.03854781637168847
7853,2015-11-18,49.4900016784668,49.540000915527344,48.86999893188477,48.97000122070313,1040300.0,0.009382070377781604,1.1613004448436666,1.3333365937634067,45.963546776008116,41.2995958566068,-0.39260391661137817,0.45193442981137366,-0.7159694918543522,-1.8090878612718697,10.411530017550321,0.670001983642571,-0.8251240311604349,-0.21549854278564595,-2.1620086437650627,1.7310115581937708,-1.188753593275358,0.757756507704066,0.39983321746825595,94.5275180344234,55.56570187418843,0.97325505048971,11,-0.5500011444091797,0.20499801635742188,-1.1250019073486328,-1.8900012969970703,-3.670001983642578,2,-0.06425540911952321,1.0,49.02999877929688,2.4901790656274776,48.43999862670898,-1.4999896339971721,48.06000137329102,-0.06425540911952321
7854,2015-11-19,49.25,49.95000076293945,49.0,49.38000106811523,1282100.0,-0.004849498289090204,-2.015870324733123,-0.2500018339874453,46.44736168457064,41.24694933104594,-0.1530171204969406,0.5815626575386972,-0.458056606803126,-1.534879018394932,9.13464372540459,0.9500007629394531,-0.874640740878057,-0.36650028228759624,-2.218500436394365,1.4854998718191723,-1.292500359340984,0.5594997947657916,-1.6599998474121094,70.33895839394822,28.900271272771334,0.9260000770533854,11,-0.3099994659423828,0.44499969482421875,-0.8850002288818359,-1.6499996185302734,-3.5800018310546875,3,-0.08203047544217956,1.1613004448436666,49.4900016784668,1.0,49.02999877929688,2.4901790656274776,48.43999862670898,-0.08203047544217956
7855,2015-11-20,49.16999816894531,49.7400016784668,48.97999954223633,49.52999877929688,1590300.0,-0.001624402661008828,-1.0540657573226935,2.769212711640806,37.78110507228758,40.76439386669662,-0.13765757831865244,0.5055515705610958,-0.38133615697821455,-1.4238216881153534,7.717481963743119,0.7600021362304688,-0.8030644485547924,-0.33100204467773153,-1.9694850426470083,1.3074809532915452,-1.15024354366237,0.48823945430690685,-1.5327980041503935,66.94905117512042,29.007891338773042,0.8192414989846384,11,-0.2299976348876953,0.5250015258789062,-0.40999794006347656,-1.4599971771240234,-3.589996337890625,4,-0.0799267162259244,-2.015870324733123,49.25,1.1613004448436666,49.4900016784668,1.0,49.02999877929688,-0.0799267162259244
7856,2015-11-23,49.08000183105469,49.43999862670898,48.83000183105469,49.33000183105469,1107000.0,-0.0018303099703482761,1.5957664399461549,0.6944432670707276,44.13311491794054,40.47957036837903,-0.030487382647997663,0.4135536103009301,-0.28638571694364146,-1.3009021473638,6.130086529984239,0.6099967956542898,-0.787952713223504,-0.2919984817504897,-1.5844964117674465,1.000499448266467,-0.9382474467589716,0.35425048325799224,-1.3965456542968795,45.62514454105681,7.8077161184613,0.6462489650084801,11,-0.1400012969970703,0.6149978637695312,-0.26250171661376953,-1.1400012969970703,-3.9800033569335938,0,-0.06275472119289649,-1.0540657573226935,49.16999816894531,-2.015870324733123,49.25,1.1613004448436666,49.4900016784668,-0.06275472119289649
7857,2015-11-24,49.22999954223633,49.38999938964844,48.86000061035156,48.86000061035156,1293200.0,0.003056187970366553,-1.8648665367603847,-1.4799957275390625,51.44506503729805,41.597986116460845,-0.26476424928100784,0.17569041744135205,-0.44763735372755775,-1.4036771263739425,5.652779787927042,0.529998779296875,-0.8168834108834062,-0.08050079345703409,-1.267792689346507,1.1067911024324388,-0.6741467414017706,0.5131451544877024,-1.5012124737548902,35.71411541513823,-5.659963414556522,0.5936459479447357,11,-0.45999908447265625,0.4650001525878906,-0.2799997329711914,-1.289999008178711,-4.970001220703125,1,-0.06906353326825954,1.5957664399461549,49.08000183105469,-1.0540657573226935,49.16999816894531,-2.015870324733123,49.25,-0.06906353326825954
7858,2015-11-25,49.16999816894531,49.38000106811523,48.959999084472656,49.27000045776367,762600.0,-0.0012187969500088158,1.6249836089025242,-0.27027723650160324,50.19301777884485,43.44134695936833,-0.3094145926532974,0.22269411456397847,-0.38595684289478527,-1.296162866779298,6.053059174195323,0.420001983642571,-0.7562218810250201,-0.12500209808349894,-1.3110703977040643,1.0610662015370664,-0.7180362478937781,0.4680320517267802,-1.3967868265747114,30.35684483363476,-13.374595707582891,0.5930341498102819,11,-0.3999977111816406,0.5250015258789062,-0.21999835968017578,-1.2299976348876953,-4.619998931884766,2,-0.06609721620963227,-1.8648665367603847,49.22999954223633,1.5957664399461549,49.08000183105469,-1.0540657573226935,49.16999816894531,-0.06609721620963227
7859,2015-11-27,49.4900016784668,49.790000915527344,48.93000030517578,49.0,786700.0,0.006508104971286954,-1.7301560390188373,-4.899904634751096,50.0,45.64885213732771,-0.5544743384159716,-0.1540373057164004,-0.6947252903207328,-1.5519398667804296,6.181197903071981,0.8600006103515625,-0.7811664466474113,0.22600135803222798,-0.9013318352352329,1.3533345512996888,-0.33766523860150244,0.7896679546659584,-1.6732545476848202,68.75004967058467,23.222534745786923,0.5636665966337301,11,-0.720001220703125,0.20499801635742188,-0.4675016403198242,-1.5050010681152344,-5.850002288818359,4,-0.0741564327980091,1.6249836089025242,49.16999816894531,-1.8648665367603847,49.22999954223633,1.5957664399461549,49.08000183105469,-0.0741564327980091
7860,2015-11-30,48.540000915527344,49.58000183105469,48.5,49.36999893188477,1634600.0,-0.019195811895734938,-1.37363079593043,-1.6938677005239497,46.31957280896458,46.601837247580114,0.526099719233585,0.7352096042326508,0.31953415450914946,-0.5470556052632958,6.544566813180975,1.0800018310546875,-0.7867423575057231,-0.6614994049072251,-1.8045382100983076,0.48153940028385733,-1.2330188075027664,-0.0899800023116839,-0.6805887121022209,3.100843964206928,-43.4549038018736,0.571519402595541,11,0.6099987030029297,1.154998779296875,0.8150005340576172,-0.27499961853027344,-5.880001068115234,0,-0.059126549082201496,-1.7301560390188373,49.4900016784668,1.6249836089025242,49.16999816894531,-1.8648665367603847,49.22999954223633,-0.059126549082201496
7861,2015-12-01,48.90999984741211,49.18000030517578,48.1500015258789,48.66999816894531,1674400.0,0.007622557167410449,1.6410137279738828,-0.28915933982599173,43.58490647519292,46.20752117234525,0.2567853924086023,0.22804887615575353,-0.0005694003767828804,-0.8666474929113548,6.79270313973125,1.029998779296882,-0.6187890624712438,-0.19700050354003906,-1.062384261186736,0.6683832541066579,-0.6296923823633875,0.2356913752833094,-1.0087758727966971,46.341378315764246,1.9747779615665593,0.43269187882334964,12,0.1400012969970703,0.7849998474121094,0.5,-0.5900001525878906,-6.130001068115227,1,-0.06808419600789706,-1.37363079593043,48.540000915527344,-1.7301560390188373,49.4900016784668,1.6249836089025242,49.16999816894531,-0.06808419600789706
7862,2015-12-02,47.2400016784668,48.79999923706055,47.11999893188477,48.70000076293945,1977000.0,-0.03414430942865099,1.0241015906865927,-6.083286974489391,32.75613791919007,44.74003129936547,1.8396267429723707,1.7922524410428764,1.7364091425204577,0.8327427878015712,7.2657313288728265,1.7900009155273366,-0.3906122953855089,-1.7414987564086886,-2.8944769498095084,-0.5885205630078687,-2.317987853109102,-1.165009659708275,2.7099990844726562,4.49448155159456,-35.900414905252354,0.5764890967004115,12,1.2949981689453125,1.9649982452392578,2.269998550415039,1.1799983978271484,-4.25,2,-0.045300658939670835,1.6410137279738828,48.90999984741211,-1.37363079593043,48.540000915527344,-1.7301560390188373,49.4900016784668,-0.045300658939670835
7863,2015-12-03,46.58000183105469,47.90999984741211,46.43999862670898,47.18999862670898,2137200.0,-0.013971207111809991,-2.30336163628489,0.4178062864160064,34.39395428142065,43.40076381012659,2.2835758218571627,2.377237634718888,2.4638710321233575,1.52226771148689,7.849771680259058,1.470001220703132,-0.2980097851705281,-2.276498603820798,-3.849925765868363,-0.7030714417732327,-3.0632121848445806,-1.4897850227970153,3.313398895263674,4.179197274372401,-38.5462928125563,0.786713581023782,12,1.5349979400634766,2.069997787475586,2.9299983978271484,1.8399982452392578,-3.0800018310546875,3,-0.049806857413533856,1.0241015906865927,47.2400016784668,1.6410137279738828,48.90999984741211,-1.37363079593043,48.540000915527344,-0.049806857413533856
7864,2015-12-04,47.83000183105469,47.97999954223633,46.59000015258789,46.77000045776367,2184400.0,0.0268355506840412,1.0441215657125227,-1.7377162975979992,48.41816005671142,44.58265880839589,0.906270388776278,1.0785752276456293,1.2978938778738751,0.3181431408010127,8.300300314901838,1.3999977111816406,-0.3178531608369184,-0.960498619079587,-2.591764414085141,0.6707671759259668,-1.7761315165823603,-0.14486572157681366,1.9252628112792962,44.267572798077715,-2.704758542717265,0.8156328975027758,12,0.28499794006347656,0.8199977874755859,1.6799983978271484,0.5899982452392578,-5.210002899169915,4,-0.0685762590095601,-2.30336163628489,46.58000183105469,1.0241015906865927,47.2400016784668,1.6410137279738828,48.90999984741211,-0.0685762590095601
7865,2015-12-07,47.16999816894531,47.86999893188477,46.7599983215332,47.63999938964844,1816800.0,-0.013798947038317966,1.3870973034610976,-0.44339680357573424,41.58940859109469,44.30002477207969,1.3999599611020415,1.6399388412534393,2.0095483691163096,1.0216081303970128,8.689293917827065,1.1100006103515696,-0.38533358744887636,-1.5045021057128878,-3.252131375502856,0.24312716407708024,-2.378316740607872,-0.6306874708179038,2.452655832763668,26.64230273920175,-21.368767906615748,0.8738146348949831,12,0.9450016021728516,1.480001449584961,2.3100013732910156,1.2500019073486328,-3.9699974060058594,0,-0.07483567768338129,1.0441215657125227,47.83000183105469,-2.30336163628489,46.58000183105469,1.0241015906865927,47.2400016784668,-0.07483567768338129
7866,2015-12-08,46.68000030517578,47.31999969482422,46.20000076293945,46.63000106811523,2739700.0,-0.01038791356350155,-1.461536526780437,-0.10638107915071962,34.228207851205326,42.38704064029161,1.691606251926352,2.056597120789121,2.5704241649839474,1.556651023140617,9.085673472780696,1.1199989318847656,-0.4633085245258499,-1.8809999465942369,-3.8358574760528867,0.07385758286441302,-2.858428711323562,-0.9035711818649119,2.815347481533202,18.461531689882538,-27.68346599743001,0.977428764729325,12,1.3150005340576172,1.8500003814697266,2.8749990463256836,1.739999771118164,-4.479999542236328,1,-0.0861182611714324,1.3870973034610976,47.16999816894531,1.0441215657125227,47.83000183105469,-2.30336163628489,46.58000183105469,-0.0861182611714324
7867,2015-12-09,46.290000915527344,47.20000076293945,46.13000106811523,46.45000076293945,2601600.0,-0.00835474265421532,-3.458336313568312,-3.2000457770652355,28.319781166666573,39.956681016716246,1.8111739369198858,2.304864302108072,3.0137240430557455,1.9873301790097528,10.399924945730014,1.0699996948242259,-0.48889735479061613,-2.105999374389647,-4.243684805109723,0.03168605633042887,-3.1748420897496885,-1.0371566590296055,3.0076260497554657,8.648647534054286,-30.080164682013603,1.0688427153600382,12,1.6700000762939453,2.0550003051757812,3.264998435974121,2.1299991607666016,-3.3400001525878906,2,-0.07582635702763785,-1.461536526780437,46.68000030517578,1.3870973034610976,47.16999816894531,1.0441215657125227,47.83000183105469,-0.07582635702763785
7868,2015-12-10,46.88999938964844,47.41999816894531,45.97999954223633,46.459999084472656,2256400.0,0.012961729579915149,-1.0719413798781492,-2.6875044703526214,34.75451381324933,38.26273810707728,0.9540773694179592,1.569537750095975,2.4583332989278404,1.4196187101617284,11.70154367077114,1.4399986267089844,-0.564298261396992,-1.3690008163452134,-3.5248238041231588,0.7868221714327319,-2.4469123102341896,-0.2910893224562372,2.154217503860963,45.49999237060547,10.32476787919839,1.0779114938889742,12,0.8900012969970703,1.2450008392333984,2.6649999618530273,1.5300006866455078,-3.6100006103515554,3,-0.08317333678708927,-3.458336313568312,46.290000915527344,-1.461536526780437,46.68000030517578,1.3870973034610976,47.16999816894531,-0.08317333678708927
7869,2015-12-11,46.599998474121094,46.90999984741211,46.0099983215332,46.2599983215332,2709200.0,-0.006184707172151582,-1.1428603866467455,0.7906974681073792,33.83647370209074,36.875727095202414,0.8839798722755958,1.790679839483552,2.7676029287672463,1.7482122979177888,12.273320446368443,0.9000015258789062,-0.723703013702611,-1.5570016860961928,-3.8269433392365997,0.712939967044214,-2.6919725126663963,-0.4220308595259894,2.137796684260998,32.804186883895795,1.5800549048346433,1.134970826570204,12,0.9800014495849609,1.5350017547607422,3.1875009536743164,1.8200016021728516,-3.1999969482421875,4,-0.06652357458429214,-1.0719413798781492,46.88999938964844,-3.458336313568312,46.290000915527344,-1.461536526780437,46.68000030517578,-0.06652357458429214
7870,2015-12-14,46.75,46.849998474121094,46.13000106811523,46.75,1919600.0,0.003218916969754959,6.200083924620503,0.0,35.45567284860181,35.97247891447007,0.506643501663909,1.6205928891358923,2.633207591548434,1.6500428577954551,12.329347671160473,0.7199974060058665,-0.8852168146038508,-1.3415000915527315,-3.697207707778226,1.0142075246727629,-2.5193538996654823,-0.16364628343998078,1.7120155967675146,53.47230500653003,23.075505478364207,1.1778538081127476,12,0.6399993896484375,1.385000228881836,3.057499885559082,1.8299999237060547,-3.0999984741210938,0,-0.08834226883668939,-1.1428603866467455,46.599998474121094,-1.0719413798781492,46.88999938964844,-3.458336313568312,46.290000915527344,-0.08834226883668939
7871,2015-12-15,46.56999969482422,47.27000045776367,46.349998474121094,46.93000030517578,1712100.0,-0.0038502739075033654,-1.2999961853172863,-100.0,33.45772212413985,36.050432715020044,0.35739156640813974,1.7426615905186793,2.8009314715523743,1.8855062580834954,11.962164574752615,0.9200019836425781,-1.0951934000045114,-1.4280004501342773,-3.872246957661453,1.0162460573928982,-2.6501237038978687,-0.20587719637068602,1.6438142964901772,40.97227189280691,10.783430602415542,1.2221232537635884,12,0.4099998474121094,1.5650005340576172,3.0850000381469727,2.010000228881836,-3.470001220703125,1,-0.07236416048891037,6.200083924620503,46.75,-1.1428603866467455,46.599998474121094,-1.0719413798781492,46.88999938964844,-0.07236416048891037
7872,2015-12-16,47.13999938964844,47.38000106811523,46.43999862670898,46.97999954223633,1454400.0,0.012239632779889487,1.9374929219839363,-0.44444326707074133,38.12866634661888,36.46540072226429,-0.2551130965358226,1.0791357669442476,2.220834720340875,1.372452154413594,12.382106018716991,0.94000244140625,-1.2139683900866203,-0.7635007858276381,-3.1857945630733866,1.6587929914181103,-1.974647674450516,0.44764610279523964,0.8504331567581502,80.5556217830018,48.30655419316389,1.211146888622876,12,-0.15999984741210938,0.9950008392333984,2.645000457763672,1.4400005340576172,-2.9500007629394602,2,-0.10479420217798663,-1.2999961853172863,46.56999969482422,6.200083924620503,46.75,-1.1428603866467455,46.599998474121094,-0.10479420217798663
7873,2015-12-17,46.31000137329102,47.290000915527344,46.31000137329102,47.27999877929688,1370300.0,-0.017607085852862303,-1.0206230164504198,-6.062489569177217,32.45032471250819,34.6911967951306,0.5951433237557211,1.7483181285799603,3.0183100818628077,2.2407770286253808,13.085516899830562,0.979999542236321,-1.381389653834674,-1.4344987869262624,-3.835695429266046,0.9666978554135213,-2.6350971080961543,-0.23390046575637058,1.4793878726985383,21.897989073838545,-5.497086216329173,1.2005983211698916,12,0.6149978637695241,1.8249988555908132,3.5324983596801687,2.269998550415032,-2.250000000000007,3,-0.07255453488907537,1.9374929219839363,47.13999938964844,-1.2999961853172863,46.56999969482422,6.200083924620503,46.75,-0.07255453488907537
7874,2015-12-18,45.209999084472656,46.08000183105469,44.72999954223633,45.93000030517578,9505000.0,-0.023753017840608126,1.6470522237347973,0.7422712846912249,31.921812366578777,33.61701943685105,1.435357748664245,2.6668666541343384,4.0668566588960715,3.3513835463838433,14.699315833648674,1.5800018310546946,-1.3579211946140575,-2.332501029968263,-4.875949820493446,0.21094776055691966,-3.604225425230858,-1.0607766347056682,2.3984511911415822,18.113179843439205,-11.844581985054305,1.2717243952625916,12,0.8649997711181641,2.1300010681152344,4.695000648498535,3.3700008392333984,-0.7299995422363281,4,-0.0426896780415692,-1.0206230164504198,46.31000137329102,1.9374929219839363,47.13999938964844,-1.2999961853172863,46.56999969482422,-0.0426896780415692
7875,2015-12-21,45.2400016784668,45.56000137329102,44.84000015258789,45.56000137329102,1641600.0,0.0006636273966313944,3.5000119209401683,0.4444432670707512,29.312305340832552,33.07080804680963,1.2323939814126845,2.453114946161648,3.9675998987628276,3.332107595580098,16.381815018361323,0.7200012207031321,-1.3077074972265876,-2.1059986114501967,-4.7261183886280165,0.514121165727623,-3.4160585000391066,-0.7959387228612869,2.049999237060547,19.245352549799815,-8.28308282309537,1.3100598885889092,12,0.8349971771240234,2.0999984741210938,4.6649980545043945,3.339998245239258,-0.12000274658202414,0,-0.04067197357032126,1.6470522237347973,45.209999084472656,-1.0206230164504198,46.31000137329102,1.9374929219839363,47.13999938964844,-0.04067197357032126
7876,2015-12-22,46.0,46.1500015258789,45.13000106811523,45.599998474121094,1210600.0,0.01679925493669776,1.9142679643819187,-1.2500059604701341,42.211047570120186,34.61428209163781,0.40878151084529435,1.5289285041422147,3.135112337090405,2.5843304330716705,17.705574485230507,1.0200004577636719,-1.4540952337991015,-1.192000198364255,-3.744172284375658,1.360171887647148,-2.46808624136996,0.08408584464145008,0.982800750732423,47.92451798088923,16.76026070168648,1.2760860430057022,12,0.07499885559082031,1.3400001525878906,3.520000457763672,2.5799999237060547,-0.8400001525878906,1,-0.05108692335045861,3.5000119209401683,45.2400016784668,1.6470522237347973,45.209999084472656,-1.0206230164504198,46.31000137329102,-0.05108692335045861
7877,2015-12-23,45.83000183105469,46.25,45.56000137329102,46.15999984741211,1272900.0,-0.003695612368376344,1.7058858728579378,-0.8249918937992332,44.9799204990665,35.75043839006194,0.5662098229012855,1.50848808778791,3.246237360049932,2.7623321540795587,19.051172256007685,0.6899986267089773,-1.5028026963236414,-1.1919984817504883,-3.6226412470354745,1.238644283534498,-2.4073198643929814,0.02332290089200484,0.882462774658201,42.96881635669785,8.044501528031383,1.2153213826424925,12,0.22499847412109375,1.5099983215332031,3.4874982833862305,2.749998092651367,-1.5,2,-0.05956803944711442,1.9142679643819187,46.0,3.5000119209401683,45.2400016784668,1.6470522237347973,45.209999084472656,-0.05956803944711442
7878,2015-12-24,45.91999816894531,46.13999938964844,45.5,45.79999923706055,356000.0,0.0019636991991049957,1.2857065006369166,-0.3636353127492573,34.86525831132778,35.86474779108827,0.36224257498117396,1.2253501677493261,3.08333748883679,2.671363681337745,20.4887172594827,0.6399993896484375,-1.4505408531450854,-0.9395021438598619,-3.193644722554126,1.314640434834402,-2.0665734332069903,0.18756914548726655,0.5545706291503905,78.2893597584695,42.70671756330481,1.1270712893471306,12,0.13500213623046875,1.4200019836425781,3.3975019454956055,2.660001754760742,-1.5499992370605398,3,-0.03767420756140827,1.7058858728579378,45.83000183105469,1.9142679643819187,46.0,3.5000119209401683,45.2400016784668,-0.03767420756140827
7879,2015-12-28,45.81999969482422,45.83000183105469,45.290000915527344,45.70000076293945,662700.0,-0.0021776672061960545,6.71412223100188,1.0,38.260867257646986,36.17643605875996,0.3799147491038042,1.0923070401089205,3.0906812668713712,2.756066907407117,22.170793356553816,0.6299972534179688,-1.3172298843815824,-0.8560005187988295,-2.7821683808710134,1.0701673432733543,-1.819084449834918,0.10708341223725881,0.44522079256835667,69.50352115533936,31.435465642221764,0.9630839310360907,12,0.2350006103515625,1.5200004577636719,3.497500419616699,2.760000228881836,-0.029998779296875,0,-0.03841113778383576,1.2857065006369166,45.91999816894531,1.7058858728579378,45.83000183105469,1.9142679643819187,46.0,-0.03841113778383576
7880,2015-12-29,45.66999816894531,46.11999893188477,45.43999862670898,46.11999893188477,1114800.0,-0.0032737129392833575,2.0222184546263398,-3.750039736783605,40.665407792141856,36.9772900218713,0.40298539622163787,1.071191284662227,3.1685531675336307,2.899166273482507,23.67469304451682,0.6800003051757955,-1.2844633749509953,-0.86250190734863,-2.6246046115126163,0.8996007968153563,-1.7435532594306196,0.01854944473335962,-0.9399986267089844,48.21407284035169,7.349252515520938,0.8810513520819923,12,0.38500213623046875,1.5900020599365234,3.6475019454956055,2.910001754760742,0.18000030517578125,1,-0.026056463201659552,6.71412223100188,45.81999969482422,1.2857065006369166,45.91999816894531,1.7058858728579378,45.83000183105469,-0.026056463201659552
7881,2015-12-30,45.58000183105469,46.04999923706055,45.5,45.63000106811523,849200.0,-0.0019705789686634834,-4.238015658207844,0.11110922731316857,43.052836989027696,37.52442009325006,0.3774781896283983,0.9474999730455238,3.1835645102000782,2.9800703646573012,24.89792852049087,0.5499992370605469,-1.2223106221526265,-0.7859983444213867,-2.1964168430591826,0.6244201542164092,-1.4912075937402847,-0.08078909510248877,-0.822202301025392,30.20845750979504,-14.122949267483818,0.7052092493188997,12,0.42999839782714844,1.6799983978271484,3.7374982833862305,2.999998092651367,0.4699974060058594,2,-0.010092208878686448,2.0222184546263398,45.66999816894531,6.71412223100188,45.81999969482422,1.2857065006369166,45.91999816894531,-0.010092208878686448
7882,2015-12-31,45.099998474121094,45.599998474121094,45.099998474121094,45.52999877929688,683300.0,-0.010531007846659501,-1.3255797448590336,8.600137331198434,32.06411140449721,37.48150750347106,0.600863038194511,1.3269950908692891,3.572432584245874,3.437399951169496,25.3894491154947,0.5,-1.2018927798093273,-1.1590015411376982,-2.614226798871563,0.29622371659616675,-1.886614170004627,-0.43138891227076925,-0.3149549560546916,0.0,-42.3584100918773,0.7276126288669309,12,0.3900012969970703,2.160001754760742,4.217501640319824,3.480001449584961,0.8000030517578054,3,0.0013304074350566353,-4.238015658207844,45.58000183105469,2.0222184546263398,45.66999816894531,6.71412223100188,45.81999969482422,0.0013304074350566353
7883,2016-01-04,44.2599983215332,44.47000122070313,43.4900016784668,44.349998474121094,2096800.0,-0.01862528117533957,4.939289553687843,0.20930253189261733,28.880853996861475,37.143623240169134,1.251050869929152,2.0915073470563286,4.312558984491325,4.249771290428569,25.8258983639294,1.6099967956542969,-1.1746420126381167,-1.8830015182495146,-3.5802331593955614,-0.1857698771034677,-2.731617338822538,-1.0343856976764911,1.8600006103515696,29.27746947513764,-13.69920168649217,0.848615820573022,1,0.6100025177001953,2.380002975463867,4.972501754760742,4.320001602172852,0.8100013732910156,0,0.001581642841758324,-1.3255797448590336,45.099998474121094,-4.238015658207844,45.58000183105469,2.0222184546263398,45.66999816894531,0.001581642841758324
7884,2016-01-05,44.54999923706055,44.65999984741211,43.7400016784668,44.060001373291016,2323400.0,0.006552212528807333,1.591547479610148,-5.444411477980757,30.6337841350135,37.29045421730035,0.9583658947688463,1.6265727743923293,3.8965927884342975,3.936900496192308,26.271917833803194,0.9199981689453125,-1.233346186590829,-1.4290004730224624,-3.0729099185049478,0.21490897246002305,-2.2509551957637086,-0.6070457502812161,1.5173997497558673,40.30413177109461,-1.289355356829283,0.8219547227412441,1,0.32000160217285156,2.0900020599365234,4.682500839233398,4.030000686645508,0.1399993896484304,1,-0.004040410959783691,4.939289553687843,44.2599983215332,-1.3255797448590336,45.099998474121094,-4.238015658207844,45.58000183105469,-0.004040410959783691
7885,2016-01-06,43.63999938964844,44.33000183105469,43.560001373291016,44.0,1296400.0,-0.020426484017873836,-1.961559340933433,-0.7346983261969638,27.145069277563735,35.61645662923853,1.8076290171812488,2.380609430199172,4.652948857284031,4.814993888440668,26.786217930976104,0.9899978637695312,-1.1924355464285696,-2.1625003814697266,-4.013018508594584,-0.31198225434486915,-3.0877594450321553,-1.2372413179072979,2.3758516510009855,5.8592911808883485,-34.33338668224742,0.9252590635624289,1,1.230001449584961,2.8950023651123047,5.592500686645508,4.940000534057617,2.0600013732910156,2,0.04926676342687797,1.591547479610148,44.54999923706055,4.939289553687843,44.2599983215332,-1.3255797448590336,45.099998474121094,0.04926676342687797
7886,2016-01-07,42.65999984741211,42.95000076293945,40.5,41.459999084472656,4722900.0,-0.022456451786037057,1.7528058343352257,-3.333329801212224,17.155408734990814,32.52484421100789,2.5300915117306886,3.2085002565689464,5.458946303139385,5.748122841046779,27.42890452706969,3.1399993896484375,-1.088335889524366,-2.941499900817874,-5.215529977857464,-0.6674698237782835,-4.078514939337673,-1.8044848622980751,3.3053342059936597,42.35295085621279,6.965766531997808,1.1370150385197955,1,0.6599998474121094,2.1800003051757812,6.762499809265137,5.920000076293945,3.920001983642578,3,0.07477727703045223,-1.961559340933433,43.63999938964844,1.591547479610148,44.54999923706055,4.939289553687843,44.2599983215332,0.07477727703045223
7887,2016-01-08,42.77999877929688,43.29999923706055,42.560001373291016,42.65999984741211,2526300.0,0.002812914493998786,-3.6250461941944327,0.09999904632629585,21.112893246483964,30.996803648247468,2.1589926153735206,2.9640250666453127,5.201437656568949,5.581954262954021,27.892678869900774,0.7399978637695312,-0.9637035567376273,-2.646000862121575,-5.218490496659989,-0.07351122758316109,-3.932245679390782,-1.359756044852368,2.9667219119726553,54.807664974200534,16.982433330265664,1.2862448172692058,1,0.5300006866455007,1.8700008392333913,6.592501640319817,5.800001144409173,4.020000457763665,4,0.0764376005393006,1.7528058343352257,42.65999984741211,-1.961559340933433,43.63999938964844,1.591547479610148,44.54999923706055,0.0764376005393006
7888,2016-01-11,42.9900016784668,43.400001525878906,42.40999984741211,43.0,2543100.0,0.004908903813983789,1.4444444444444444,-0.08332008773881314,28.735646463620412,29.938445782244514,1.6647253915343825,2.579094770834949,4.885123290235569,5.319987622283065,28.71902388222669,0.9900016784667969,-1.0492359903513488,-2.2409980773925753,-4.934631138575391,0.45263498379024014,-3.5878146079839794,-0.8941815468011711,2.5468501851519605,59.855811774026854,18.73007912481416,1.3468165305914062,1,0.31999778747558594,1.2499980926513672,5.879998207092285,5.589998245239258,3.7399978637695312,0,0.06769015431022152,-3.6250461941944327,42.77999877929688,1.7528058343352257,42.65999984741211,-1.961559340933433,43.63999938964844,0.06769015431022152
7889,2016-01-12,43.5,43.560001373291016,42.790000915527344,43.29999923706055,1529000.0,0.011863184499214752,3.8124500816574676,-20.003433803891646,34.73680899520083,29.279712582584402,0.883987430522275,1.9235667250896142,4.25223788971347,4.7583878820531424,29.513698071050015,0.7700004577636719,-1.1547083240419482,-1.5759998321533217,-4.294594039754621,1.1425943754479775,-2.9352969359539713,-0.21670272835267212,1.835377789074009,78.32894427556643,33.01299609829529,1.3592971038006485,1,-0.22500038146972656,0.7399997711181641,4.882499694824219,5.079999923706055,3.1899986267089773,1,0.03609194700745322,1.4444444444444444,42.9900016784668,-3.6250461941944327,42.77999877929688,1.7528058343352257,42.65999984741211,0.03609194700745322
7890,2016-01-13,42.61999893188477,43.709999084472656,42.29999923706055,43.41999816894531,1280300.0,-0.020229909611844343,1.043476458083973,-3.9999809265863955,20.962169581110572,26.82519398170472,1.4369596525302057,2.612224182929218,5.006908649094662,5.585776988144303,30.427732292421574,1.4099998474121094,-1.2320473572150377,-2.2495008468627873,-5.058617663704631,0.5596159699790562,-3.6540592552837126,-0.844942438441862,2.521963745626273,66.04359926890912,20.187749165286228,1.4045584084209228,1,0.43000030517577414,1.56500053405761,5.762500762939446,5.960000991821282,4.130001068115227,2,0.04856874112391396,3.8124500816574676,43.5,1.4444444444444444,42.9900016784668,-3.6250461941944327,42.77999877929688,0.04856874112391396
7891,2016-01-14,43.20000076293945,43.61999893188477,42.29999923706055,42.81999969482422,2566800.0,0.013608677747309228,1.1639385269608857,-0.47500178814105276,28.89244573546813,26.472786685145937,0.5407129418931262,1.8622858268450528,4.273171895590529,4.976759031545711,32.03196821501395,1.3199996948242259,-1.3397648726664642,-1.5009990692138686,-4.284808821100242,1.2828106826725048,-2.8929039451570517,-0.10909419327068548,1.7562834074711517,63.82990235997219,16.88145798249156,1.3919048759431856,1,-0.6200008392333984,0.7599983215332031,5.182498931884766,5.379999160766602,1.9899978637695241,3,0.05787036934834289,1.043476458083973,42.61999893188477,3.8124500816574676,43.5,1.4444444444444444,42.9900016784668,0.05787036934834289
7892,2016-01-15,42.20000076293945,42.25,40.40999984741211,40.95000076293945,4082000.0,-0.023148147739337155,1.7259292330471836,3.2894644380866334,23.94960968825812,25.924870650856676,1.213723814426892,2.6068734924280506,5.138496997260802,5.964945399864881,34.13852767947726,2.7900009155273438,-1.501131304857708,-2.2539991378784165,-5.003034669075177,0.4950363933183439,-3.6285169034767932,-0.8794813722800399,2.578032040654726,54.24246452619715,10.793360820901512,1.3745177655983785,1,0.33499908447265625,1.7149982452392578,6.0625,6.529998779296875,3.270000457763679,4,0.10379149262864007,1.1639385269608857,43.20000076293945,1.043476458083973,42.61999893188477,3.8124500816574676,43.5,0.10379149262864007
7893,2016-01-19,42.95000076293945,43.36000061035156,42.45000076293945,42.75,2223200.0,0.017772511527029522,-1.2750017881410485,0.1600006103515625,31.578965409678133,26.02989079248608,0.2887209747100812,1.678290907467371,4.2813598079035415,5.195397685732054,35.74275789815498,1.1599998474121094,-1.67820361461375,-1.3359991073608413,-4.017297865987189,1.3452996512655062,-2.6766484866740186,0.004650271952336027,1.5659500632838004,76.96974250787504,35.295502050063185,1.340649379313174,1,-0.5799999237060547,0.9649982452392578,5.202500343322754,5.779998779296875,2.9599990844726562,1,0.08963907813112693,1.7259292330471836,42.20000076293945,1.1639385269608857,43.20000076293945,1.043476458083973,42.61999893188477,0.08963907813112693
7894,2016-01-20,43.27999877929688,43.540000915527344,42.33000183105469,42.34000015258789,3069500.0,0.007683306414331348,-1.5208438469822019,4.699975204562396,35.00627965124964,26.903358611784512,-0.2686199964383462,1.2609374049542978,3.8435936265754194,4.824420108433969,35.97569720513709,1.2099990844726562,-1.7630220349246528,-0.9095010757446218,-3.589701107368839,1.7706989558795954,-2.249601091556734,0.43059894006749033,0.9895949881977018,86.96968470941847,44.21740835627519,1.3401000158121095,1,-1.2199993133544993,0.6150016784667898,4.67750167846679,5.450000762939446,2.8000030517578054,2,0.07971351340679256,-1.2750017881410485,42.95000076293945,1.7259292330471836,42.20000076293945,1.1639385269608857,43.20000076293945,0.07971351340679256
7895,2016-01-21,43.400001525878906,43.77999877929688,42.959999084472656,43.33000183105469,2470200.0,0.002772706792206092,-1.0246776365982713,0.07446786924497235,36.37501108645333,29.03886998416924,-0.4763386905411693,1.0498446352488315,3.604034313222982,4.648071779993259,36.1244064932044,0.8199996948242259,-1.758724602716022,-0.6974983215332031,-3.3520660432205958,1.9570694001541895,-2.024782182376896,0.6297855393104896,0.63801660641073,88.72411353538764,42.551624588257184,1.327283860843695,1,-1.305002212524414,0.4949989318847656,4.457498550415039,5.489997863769531,2.379997253417976,3,0.07580638214651403,-1.5208438469822019,43.27999877929688,-1.2750017881410485,42.95000076293945,1.7259292330471836,42.20000076293945,0.07580638214651403
7896,2016-01-22,43.650001525878906,44.36000061035156,43.150001525878906,43.88999938964844,1796200.0,0.005760368461068532,1.05084537548896,-3.428555858310627,40.66926543797804,31.211800227668576,-0.6382583699622444,0.6479841902092218,3.2523262777880433,4.346759336330393,36.93212068574114,1.2099990844726562,-1.786822865369146,-0.329998397827147,-2.833746736182249,2.173749940527955,-1.5818725670047016,0.9218757713504075,-3.240001678466797,82.02534310539475,28.77256582815727,1.2518741691775515,1,-1.2650012969970703,0.24499893188476562,4.1124982833862305,5.239997863769531,2.6399993896484375,4,0.07101943564155855,-1.0246776365982713,43.400001525878906,-1.5208438469822019,43.27999877929688,-1.2750017881410485,42.95000076293945,0.07101943564155855
7897,2016-01-25,43.099998474121094,43.52999877929688,42.9900016784668,43.31999969482422,1586200.0,-0.012600298568872459,-1.4545612179431926,0.916679912261182,42.24599775912249,32.71295037161325,-0.04256606925314088,1.0360968257646732,3.671500961405684,4.852748080139094,37.95797039859479,0.6599998474121094,-1.7204268721606581,-0.7435012817382827,-3.116855086900024,1.6298525234234589,-1.9301781843191534,0.4431756208425881,-2.610998611450192,37.93089192561524,-17.596390929699552,1.1866769025808706,1,-0.7149982452392578,0.7950019836425781,4.457501411437988,5.790000915527344,3.0800018310546875,0,0.04849188460743914,1.05084537548896,43.650001525878906,-1.0246776365982713,43.400001525878906,-1.5208438469822019,43.27999877929688,0.04849188460743914
7898,2016-01-26,44.18999862670898,44.38000106811523,43.18000030517578,43.18000030517578,1436600.0,0.025290027637526746,-1.3762430834891177,-4.590875988347866,47.82608495342659,34.16731436697167,-1.0554361895765325,-0.2004321824538664,2.4593513937829456,3.7397938788355063,38.66758248584944,1.2800025939941335,-1.451175278495775,0.4329988479614215,-1.7392864022037244,2.6052840981265675,-0.6531437771211515,1.5191414730439945,-3.6235787490844658,90.73158477470015,31.90396792396598,1.086142625082572,1,-1.7949981689453054,-0.3399982452392507,3.3675012588501048,4.70000076293946,2.4500007629394602,1,0.028965888974264553,-1.4545612179431926,43.099998474121094,1.05084537548896,43.650001525878906,-1.0246776365982713,43.400001525878906,0.028965888974264553
7899,2016-01-27,44.060001373291016,44.58000183105469,43.77999877929688,44.11000061035156,1459700.0,-0.0029417799832062164,-1.6229417981477343,-0.04950427737805258,52.80001180012421,37.70485239130652,-0.9360886933870205,-0.22034752063017038,2.49508579239253,3.81614921544557,39.15000977384384,0.8000030517578054,-1.2382432813273283,0.39100151062011435,-1.5608058486390775,2.342808869879306,-0.5849021690094816,1.3669051902497102,-3.3410382480468783,67.9012607317613,2.275459794553896,0.9759036796295968,1,-1.5650005340576172,-0.7300014495849609,3.469998359680176,4.829998016357422,2.8699989318847656,2,0.04198816197138289,-1.3762430834891177,44.18999862670898,-1.4545612179431926,43.099998474121094,1.05084537548896,43.650001525878906,0.04198816197138289
7900,2016-01-28,44.47999954223633,44.59000015258789,43.84000015258789,44.15999984741211,1514400.0,0.009532413886848223,1.7777730682829653,-6.4000915541313805,63.11238511938794,41.50706787840872,-1.1895983439952857,-0.773738461651881,2.002459618478454,3.357020877330527,40.102490863764565,0.75,-1.1004037048212112,0.8704996109008789,-0.8873874741706231,2.628386695972381,-0.008443931634872115,1.74944315343663,-3.5293740946435577,93.12495529647379,23.540941421930796,0.8789435425357492,1,-1.9799995422363281,-1.1499996185302734,2.2274999618530273,3.7849998474121094,2.779998779296875,3,0.035971274849026624,-1.6229417981477343,44.060001373291016,-1.3762430834891177,44.18999862670898,-1.4545612179431926,43.099998474121094,0.035971274849026624
7901,2016-01-29,45.11999893188477,45.25,44.099998474121094,44.790000915527344,2583000.0,0.014388475634778963,2.89830924902208,1.0312447845886306,65.68364104019498,46.14418247306837,-1.7082447649245722,-1.5283251264358597,1.2835213190810393,2.7008552121548277,40.87158280377732,1.1500015258789062,-1.0067740330053994,1.5334991455078182,-0.12506349338302414,3.1920617843986605,0.704217826062397,2.3627804649532393,-3.8782235078923932,94.24773607676693,21.852991474981906,0.8292813194454198,1,-1.329998016357429,-1.789999008178718,1.5875005722045827,3.1450004577636648,2.0900001525878835,4,0.014627656538921396,1.7777730682829653,44.47999954223633,-1.6229417981477343,44.060001373291016,-1.3762430834891177,44.18999862670898,0.014627656538921396
7902,2016-02-01,45.15999984741211,45.349998474121094,44.599998474121094,44.93999862670898,1678100.0,0.0008865451346247166,1.500006357844945,0.6666743731721204,64.88338749260876,49.84467381561622,-1.435133931837747,-1.6480993181070005,1.1443983802544153,2.6287893525281305,41.24290660993456,0.75,-0.7312175091524296,1.570499992370607,-0.09976546304445577,3.2407654477856696,0.7353672646630756,2.405632720078138,-3.5174019658189692,91.24429552853817,16.55032451794284,0.83513272770753,2,-1.3199996948242188,-1.8299999237060547,1.547499656677246,3.104999542236328,2.229999542236328,0,0.025022167226158354,2.89830924902208,45.11999893188477,1.7777730682829653,44.47999954223633,-1.6229417981477343,44.060001373291016,0.025022167226158354
7903,2016-02-02,44.33000183105469,45.13000106811523,44.18000030517578,44.75,1764200.0,-0.01837905268294604,-1.638886534141463,-1.9090719933415945,55.45336244734116,52.11657190407083,-0.43448773883569203,-0.8565011737118056,1.8487565052821395,3.429873421811095,40.475912371814886,0.9799995422363281,-0.549468808685674,0.737001800537108,-0.9394616916624798,2.4134652927366957,-0.10122994556268594,1.5752335466369018,-2.2425158783581907,35.03204832274746,-37.582723752497216,0.8382317460997925,2,-0.1750030517578125,-1.055002212524414,2.3674983978271484,3.93499755859375,3.4599990844726562,1,0.041732424942628965,1.500006357844945,45.15999984741211,2.89830924902208,45.11999893188477,1.7777730682829653,44.47999954223633,0.041732424942628965
7904,2016-02-03,44.36999893188477,44.97000122070313,44.13999938964844,44.709999084472656,1732000.0,0.0009022580459734364,-1.0750065565171958,0.809527702088993,62.92467406015845,55.06653445670474,-0.3392880985106359,-0.9598888744614982,1.6887310157132944,3.360103069741122,39.971157791891216,0.8300018310546946,-0.20576353945855175,0.7859989166259851,-0.8706480806250667,2.442645913877037,-0.04232458199953726,1.6143224152515074,-1.8910114766173223,35.09929592231193,-36.762623304060845,0.8283234986255251,2,-0.19999885559082742,-1.1049995422363352,2.327501296997063,3.8950004577636648,3.69000244140625,2,0.05116070571127329,-1.638886534141463,44.33000183105469,1.500006357844945,45.15999984741211,2.89830924902208,45.11999893188477,0.05116070571127329
7905,2016-02-04,45.790000915527344,45.84000015258789,44.36999893188477,44.36999893188477,1325500.0,0.03200365151738027,-1.0704213622748566,-4.176474548126938,67.01709095374994,57.99407062512383,-1.5473348378047689,-2.3300208141226975,0.16530555780167333,1.9080638477562033,39.00191300552974,1.470001220703118,0.08769350082030769,2.098500823974611,0.16985497980422792,4.027146668144994,1.134177901889423,3.0628237460597987,-2.966492137997456,97.12648340060201,23.246884725549663,0.9643229220851902,2,-1.375,-2.5250015258789062,0.9074993133544922,2.4749984741210938,2.009998321533203,3,0.024896251733025565,-1.0750065565171958,44.36999893188477,-1.638886534141463,44.33000183105469,1.500006357844945,45.15999984741211,0.024896251733025565
7906,2016-02-05,45.849998474121094,45.9900016784668,45.47000122070313,45.790000915527344,1758400.0,0.0013102764226720076,2.058790530685474,0.042251742803798786,77.36132534247952,61.89577368994128,-1.410805864019025,-2.254360308429618,0.003350628655553578,1.820683112163195,36.390405154577266,0.5200004577636648,0.3498539604125597,1.9989984512329073,-0.09131873522912315,4.089315637694938,0.9538398580018921,3.0441570444639225,-2.604180904083087,92.43226858734718,15.404922901950101,1.0451585932310155,2,-1.2649974822998047,-2.6199989318847656,0.8075017929077148,2.4150009155273438,2.270000457763679,4,0.030752451348672327,-1.0704213622748566,45.790000915527344,-1.0750065565171958,44.36999893188477,-1.638886534141463,44.33000183105469,0.030752451348672327
7907,2016-02-08,46.04999923706055,46.15999984741211,45.08000183105469,45.2400016784668,2084100.0,0.0043620669486463814,1.0970860122663033,13.500508646998982,75.32680512615943,64.95140926468937,-1.283294780505635,-2.315538817198508,-0.30322123298873294,1.5852426031806317,34.22329847728691,1.0799980163574219,0.615660674035567,2.035499191284181,-0.20802632124745912,4.279024703815821,0.9137364350183645,3.1572619475499977,-2.3651122096739314,94.55442646417302,16.79606973108089,1.12176275626582,2,-1.0799999237060547,-2.7649993896484375,0.5850009918212891,2.2150001525878906,1.9500007629394531,0,0.025190007961575667,2.058790530685474,45.849998474121094,-1.0704213622748566,45.790000915527344,-1.0750065565171958,44.36999893188477,0.025190007961575667
7908,2016-02-09,45.9000015258789,46.099998474121094,45.34000015258789,45.7599983215332,2283600.0,-0.003257279341297603,1.8148237105900804,0.17284398312108232,72.05391443510956,67.09073177968776,-0.9669046878308478,-2.0409961003972583,-0.261800552676533,1.7054344264681518,31.876545043452907,0.7599983215332031,0.8335781585910382,1.7400014877319236,-0.5991749717943691,4.079177947258216,0.5704132579687737,2.9095897174950736,-1.7695941908876947,87.12879888051845,10.100397873539777,1.1695882297631477,2,-0.9000015258788991,-2.6150016784667898,0.47499847412110086,2.3649978637695384,2.849998474121101,1,0.03246182601822922,1.0970860122663033,46.04999923706055,2.058790530685474,45.849998474121094,-1.0704213622748566,45.790000915527344,0.03246182601822922
7909,2016-02-10,45.06999969482422,46.2400016784668,45.02999877929688,46.06000137329102,1256900.0,-0.018082827962145442,-1.2616802438546308,-7.071278711752133,62.556388734643704,67.02895440360506,0.023950637543137532,-1.1461044334244122,0.4374246826545729,2.503375445854111,29.723169947394588,1.2100028991699148,1.074744089641996,0.8314996719360366,-1.51976204040038,3.182761384272453,-0.34413118423216815,2.0071305281042413,-0.5742657075972488,37.433140898798236,-36.54130546492858,1.1756308561682076,2,0.10000038146972656,-1.7449989318847656,0.6850013732910156,2.575000762939453,3.4099998474121094,2,0.060350593279801634,1.8148237105900804,45.9000015258789,1.0970860122663033,46.04999923706055,2.058790530685474,45.849998474121094,0.060350593279801634
7910,2016-02-11,44.68999862670898,45.02000045776367,44.13000106811523,44.43000030517578,1599500.0,-0.008431352799828873,-1.069773734380735,-0.26262412194679335,57.66960083495791,66.13850549191204,0.4882135950842823,-0.6356635892086828,0.7101632289676516,2.880395474096453,27.502633232645145,0.9399986267089915,1.191094937823209,0.34799861907958274,-1.8824184087364628,2.5784156468956283,-0.76720989482844,1.4632071329876055,1.5500030517578196,26.540160976562127,-44.498508099613055,1.1152085139080226,2,0.49500274658203836,-1.3649978637695241,1.065002441406257,2.9550018310546946,3.790000915527351,3,0.07540843253837037,-1.2616802438546308,45.06999969482422,1.8148237105900804,45.9000015258789,1.0970860122663033,46.04999923706055,0.07540843253837037
7911,2016-02-12,45.70000076293945,45.93999862670898,45.04999923706055,45.22999954223633,1877300.0,0.02260018275379516,-1.1445721114072813,1.807708672623551,67.95583167054897,66.47988817834984,-0.48149778808324584,-1.5270621315798252,-0.40950463321175334,1.8633554709746392,24.821656472290822,1.25,1.3042856618211403,1.2330007553100586,-1.008127453846484,3.474128964466601,0.11243665073178732,2.35356485988833,0.5400009155273438,74.4075469514974,-0.7851998515961327,1.1205641045782713,2,-0.5149993896484375,-2.375,0.0025005340576171875,1.9449996948242188,2.680000305175774,4,0.04595182580005752,-1.069773734380735,44.68999862670898,-1.2616802438546308,45.06999969482422,1.8148237105900804,45.9000015258789,0.04595182580005752
7912,2016-02-16,46.58000183105469,46.7400016784668,45.4900016784668,46.15999984741211,1126100.0,0.019256040556324683,2.378370715563414,0.8936189208492955,66.9986124910534,67.76269373876231,-1.272729964433374,-2.173538247037534,-1.3373695384769704,0.998926149574892,21.129894496616686,1.25,1.331706144206862,1.8940017700195284,-0.2690314316361153,4.057034971675172,0.8124851691917101,2.9755183708473467,-2.4500007629394602,93.86973908061435,19.789828296703263,1.0815166008278208,2,-1.1450004577636719,-3.0050010681152344,-2.500001907348633,-0.43000221252441406,1.9199981689453125,1,0.03306133620208174,-1.1445721114072813,45.70000076293945,-1.069773734380735,44.68999862670898,-1.2616802438546308,45.06999969482422,0.03306133620208174
7913,2016-02-17,46.79999923706055,47.209999084472656,46.599998474121094,46.84000015258789,1174800.0,0.004723001231382362,-1.7727146622277707,-0.09523982525136011,69.24157122773326,68.46457120182617,-1.2354310256588334,-2.2032778021811197,-1.5823842181838117,0.7992909385295803,18.74438943692874,0.6299972534179688,1.2905953522105094,1.921499252319336,-0.276014152952925,4.119012657591597,0.8227425496832055,3.0202559549554664,-2.6177981567382886,86.68830806920464,11.338285063038697,1.098756702636129,2,-1.1299991607666016,-2.989999771118164,-2.8199996948242188,-0.6499996185302734,1.8600006103515625,2,0.025641042361154165,2.378370715563414,46.58000183105469,-1.1445721114072813,45.70000076293945,-1.069773734380735,44.68999862670898,0.025641042361154165
7914,2016-02-18,46.72999954223633,47.20000076293945,46.5099983215332,46.849998474121094,947300.0,-0.0014957199992599035,-1.46428839040606,2.999904634751097,66.61743807734652,68.42016532667026,-0.8889418625758978,-1.962161411654101,-1.5790284029935933,0.8897718548123592,16.405710174117903,0.69000244140625,1.2587607614069825,1.678999519348146,-0.5317768998528862,3.889775938549178,0.5736113097476334,2.7843877289486585,-2.4266865417480545,84.41558924106057,10.8466069635829,1.105388209600516,2,-1.0599994659423828,-2.9200000762939453,-2.9549999237060547,-0.8349990844726562,2.0,3,0.04322705922429804,-1.7727146622277707,46.79999923706055,2.378370715563414,46.58000183105469,-1.1445721114072813,45.70000076293945,0.04322705922429804
7915,2016-02-19,46.68999862670898,46.81000137329102,46.209999084472656,46.65999984741211,1112600.0,-0.0008560007686538862,3.4443910709238086,-0.24999205264323163,62.72285381482191,66.79366849026385,-0.7910365766047249,-1.7529174409213297,-1.586233087678771,0.9371362607517355,14.116636155823192,0.6000022888183665,1.380973673811539,1.4744987487792898,-0.7084541101075104,3.65745160766609,0.38302231933588615,2.5659751782226934,-2.2704181828613272,75.9259030325076,4.76722924193804,1.0914764294434012,2,-1.019998550415032,-2.8799991607665945,-2.9324989318847585,-1.009998321533196,2.1000022888183665,4,0.038337994606480574,-1.46428839040606,46.72999954223633,-1.7727146622277707,46.79999923706055,2.378370715563414,46.58000183105469,0.038337994606480574
7916,2016-02-22,46.75,47.459999084472656,46.599998474121094,47.0,2208700.0,0.001285101200596328,-2.127257594673325,-8.333672431334628,62.84329972002945,65.40661233402719,-0.7933793489746677,-1.6535449322757643,-1.6779196047278049,0.896737694485374,12.5530005584935,0.8600006103515625,1.4605477171823367,1.379500198364255,-0.7754696332459474,3.5344700299744574,0.3020152825591538,2.456985114169356,-2.2188028105273503,63.959389880001474,-4.466146386130653,1.077484915805101,2,-0.9549999237060547,-2.815000534057617,-3.132500648498535,-1.0699996948242188,1.9599990844726562,0,0.03700533780184667,3.4443910709238086,46.68999862670898,-1.46428839040606,46.72999954223633,-1.7727146622277707,46.79999923706055,0.03700533780184667
7917,2016-02-23,45.18999862670898,45.959999084472656,43.61000061035156,43.93999862670898,3244500.0,-0.033369013332428255,-1.4607364977411537,-5.0,56.213847898361415,63.64660494105517,0.7060507259787272,0.07490252208449277,-0.15581123692196286,2.46028438629007,11.087701334254064,3.1399993896484375,1.3492892364012334,-0.28500118255615803,-2.161027245441929,1.5910248803296128,-1.2230142139990434,0.6530118488867274,2.270000457763679,41.03892578082407,-30.304858280248695,0.9380130314428862,2,0.3450012207031321,-1.2549991607665945,-1.9199991226196218,0.490001678466804,3.6200027465820455,1,0.0705908948516949,-2.127257594673325,46.75,3.4443910709238086,46.68999862670898,-1.46428839040606,46.72999954223633,0.0705908948516949
7918,2016-02-24,45.47000122070313,45.7400016784668,44.599998474121094,44.70000076293945,1998700.0,0.006196118665705352,-1.3505098690031894,0.6160003662109432,57.68157220772172,63.104958660286066,0.4007849093384692,-0.10992456305996967,-0.49057715695038695,2.177188380362935,10.450274399296308,1.1400032043457031,1.1682051590073286,-0.06899871826171022,-1.8451196903545082,1.7071222538310877,-0.9570592043081092,0.8190617677846888,1.9899978637695241,48.31172331246662,-26.475925501553668,0.8880604860463993,2,0.06499862670897727,-0.5750007629394602,-2.245001792907722,0.16499900817870383,3.3799972534179616,2,0.06663731466796774,-1.4607364977411537,45.18999862670898,-2.127257594673325,46.75,3.4443910709238086,46.68999862670898,0.06663731466796774
7919,2016-02-25,45.90999984741211,45.97999954223633,45.4000015258789,45.7599983215332,970600.0,0.009676679456710469,2.9999736918260993,0.19480706065364867,50.97086449747569,62.360654622788026,0.10333803602222957,-0.42606416217581966,-0.9720063617262227,1.7252868463668847,9.90456835318753,0.579998016357429,1.0091663240502058,0.2784999847412095,-1.3607204055504596,1.9177203750328786,-0.541110210404625,1.098110179887044,1.4729992675781247,59.74026360063968,-11.716808176195855,0.8196101951458361,2,-0.375,-1.0149993896484375,-2.7674999237060547,-0.4249992370605469,1.8800010681152344,3,0.05989980416336271,-1.3505098690031894,45.47000122070313,-1.4607364977411537,45.18999862670898,-2.127257594673325,46.75,0.05989980416336271
7920,2016-02-26,46.08000183105469,46.47999954223633,45.81000137329102,46.0,889700.0,0.0037029401918449167,-1.913041314912238,0.533340114948375,51.828323088044776,60.56870922473201,0.16901723326641616,-0.49545416568535927,-1.1871534316587429,1.541375576370207,9.184704488834086,0.6699981689453054,0.8892809391596757,0.36850185394287394,-1.188192161843233,1.9251958697289808,-0.4098451539501795,1.1468488618359274,1.2275373138427739,64.15590128946727,-4.4559471721936035,0.7783470078930529,2,-0.5450019836425781,-0.8700027465820312,-3.10250186920166,-0.7300014495849609,1.6999969482421946,4,0.05750862859983075,2.9999736918260993,45.90999984741211,-1.3505098690031894,45.47000122070313,-1.4607364977411537,45.18999862670898,0.05750862859983075
7921,2016-02-29,45.77999877929688,46.349998474121094,45.7599983215332,46.08000183105469,1354400.0,-0.00651048263534626,-2.4705486368226186,-3.7499523173754596,47.88732394366204,58.445232719466304,0.5381540109313505,-0.1512236702152947,-0.9309094861100888,1.8126502164484108,9.111384195565602,0.5900001525878906,0.8837137410701956,0.03549880981446307,-1.4961804089511332,1.5671780285800594,-0.7303407995683315,0.8013384191972577,1.4535895949096584,75.6097204370823,9.854800819199042,0.765839609382798,2,-0.24499893188477273,-0.5549983978271555,-2.7849988937378,-0.42999839782715554,2.0100021362304616,0,0.06574928389014456,-1.913041314912238,46.08000183105469,2.9999736918260993,45.90999984741211,-1.3505098690031894,45.47000122070313,0.06574928389014456
7922,2016-03-01,46.290000915527344,46.5,45.7400016784668,46.09000015258789,1541900.0,0.011140282870892193,1.4516117123713306,-0.6666624281572815,52.88887783728069,56.6282667871938,-0.019345171450233067,-0.6031522706124406,-1.4980222823324851,1.2745179031824279,9.084642950496916,0.7599983215332031,0.9674904213256923,0.4890008926391616,-1.035243983904543,2.0132457691828662,-0.27312154563269075,1.251123330911014,0.8711157034020971,88.94742548296037,24.826414275821705,0.7621224382718511,3,-0.7550010681152344,-1.0650005340576172,-3.15000057220459,-0.9400005340576172,1.05999755859375,1,0.05227906936881399,-2.4705486368226186,45.77999877929688,-1.913041314912238,46.08000183105469,2.9999736918260993,45.90999984741211,0.05227906936881399
7923,2016-03-02,46.18000030517578,46.4900016784668,45.7599983215332,46.4000015258789,1916100.0,-0.002376336318340111,2.650002861012035,-1.1000019073413214,59.20396373325771,55.80454741562838,-0.007308790086739236,-0.3662246286692934,-1.4208306362040233,1.3492359269462355,8.715293097623006,0.7300033569335938,0.8834285103258779,0.28650035858154155,-1.078047950977009,1.651048668140092,-0.3957737961977372,0.9687745133608203,0.9100939935821017,70.90907829850414,3.271275241805995,0.6822741547792763,3,-0.6450004577636719,-0.8600006103515625,-3.0399999618530273,-0.8299999237060547,1.3100013732910156,2,0.05695108381843106,1.4516117123713306,46.290000915527344,-2.4705486368226186,45.77999877929688,-1.913041314912238,46.08000183105469,0.05695108381843106
7924,2016-03-03,46.63999938964844,46.81000137329102,45.63999938964844,46.06999969482422,1276500.0,0.009961002196466007,1.5714225829169075,-2.5908933277847974,65.95742156941705,56.16394383280561,-0.5379926396190342,-0.6824298588437827,-1.8735081181219826,0.853556546287713,8.184700920857503,1.1700019836425852,0.7544449147879249,0.6329994201660156,-0.5655104788830414,1.8315093192150727,0.03374447064148711,1.2322543696905441,0.38049303534131695,85.46994056255227,12.111682758901381,0.5992549495245297,3,-1.1049995422363281,-1.1049995422363281,-3.5174989700317383,-1.289999008178711,1.2700004577636719,3,0.04738420054446135,2.650002861012035,46.18000030517578,1.4516117123713306,46.290000915527344,-2.4705486368226186,45.77999877929688,0.04738420054446135
7925,2016-03-04,46.93000030517578,47.33000183105469,46.56000137329102,46.77000045776367,1114500.0,0.006217858476038174,-1.6551830732095931,0.280701636974475,61.40999137271496,56.00468734977067,-0.8832525537032865,-0.9303451313848825,-2.153633860792908,0.520736812095322,8.359580693575957,0.7700004577636648,0.5866149035476553,0.8660003662109403,-0.39581824581956226,2.127818978241443,0.2350910601956926,1.496909672226188,-3.3199996948242188,76.33130485030156,2.9774787026212124,0.6309093060152502,3,-1.4599990844726562,-1.3950004577636719,-4.017499923706055,-1.5799999237060547,0.950000762939446,4,0.018325178025978328,1.5714225829169075,46.63999938964844,2.650002861012035,46.18000030517578,1.4516117123713306,46.290000915527344,0.018325178025978328
7926,2016-03-07,47.2599983215332,47.349998474121094,46.06000137329102,46.2400016784668,1453200.0,0.007031707100181528,1.1500006357844827,6.374985098824595,57.024745838321714,56.09478712087737,-1.26648374605859,-1.2114025683976735,-2.494219259765188,0.14413506692993394,8.828330656320357,1.289997100830071,0.4545791570842823,1.1254983901977553,-0.23933011428509587,2.4903268946806065,0.4430841379563262,1.8079126424391845,-3.57559768676758,94.73683036411417,22.98761744040887,0.6824142522414274,3,-1.2849998474121094,-1.7249984741210938,-4.344998359680176,-2.079998016357422,1.2000007629394531,0,0.011002972412860856,-1.6551830732095931,46.93000030517578,1.5714225829169075,46.63999938964844,2.650002861012035,46.18000030517578,0.011002972412860856
7927,2016-03-08,47.209999084472656,47.56999969482422,46.540000915527344,46.90999984741211,2081300.0,-0.0010579610418175456,1.0196045432276064,0.29411786705362286,54.389710957634065,55.72902475975652,-1.0055595862238746,-1.1278696628274218,-2.4501263021594752,0.15522927113050855,8.890523463139518,1.029998779296875,0.36074978728368023,1.0174991607666044,-0.4283932499027685,2.4633915714359773,0.29455295543191795,1.7404453661012909,-3.378974536132816,81.34712158406762,11.013062664711683,0.7229462053346875,3,-0.7249984741210938,-1.6199989318847656,-3.649998664855957,-2.029998779296875,1.4900016784667969,1,0.012285571749681479,1.1500006357844827,47.2599983215332,-1.6551830732095931,46.93000030517578,1.5714225829169075,46.63999938964844,0.012285571749681479
7928,2016-03-09,47.38999938964844,47.81999969482422,47.06999969482422,47.2599983215332,1928400.0,0.0038127580738500644,-1.9411861503594054,0.43333799575295956,56.903749328638625,56.388234185441284,-0.9885201952254477,-1.254856764488224,-2.63696433704537,-0.06989022431282876,8.8905069657815,0.75,0.2604850940562784,1.1229995727539048,-0.4103365271034889,2.6563356726112985,0.35633152282520797,1.8896676226826017,-3.334636332519537,80.27521812015945,11.238138735867608,0.7666680499286967,3,-0.6599998474121094,-1.6749992370605469,-3.804999351501465,-2.2099990844726562,1.8500022888183594,2,-0.0008440792581246859,1.0196045432276064,47.209999084472656,1.1500006357844827,47.2599983215332,-1.6551830732095931,46.93000030517578,-0.0008440792581246859
7929,2016-03-10,47.790000915527344,47.959999084472656,46.95000076293945,47.47000122070313,1517400.0,0.008440631589589742,2.060619371842741,2.4615158895506952,60.7003888162812,57.37401926635645,-1.2223410253927014,-1.518488080321852,-3.036072776211384,-0.521605579362685,8.646450265511724,1.0099983215332031,0.33634019252804137,1.3870010375976562,-0.18141222688790037,2.955414302083213,0.6027944053548779,2.1712076698404346,-3.433466927382817,91.05271717198077,21.941588145368655,0.7842066322427784,3,-0.9900016784667969,-2.0050010681152344,-4.0750017166137695,-2.6100006103515625,1.4099998474121094,3,-0.006277447819907356,-1.9411861503594054,47.38999938964844,1.0196045432276064,47.209999084472656,1.1500006357844827,47.2599983215332,-0.006277447819907356
7930,2016-03-11,48.06000137329102,48.65999984741211,47.86000061035156,48.0,1878300.0,0.005649726984540582,-3.7058757531218793,0.18750447035264778,62.242980791787126,58.969092249481456,-1.3208427986357876,-1.6053800182202806,-3.297188567483893,-0.8302994742729126,7.844180309354989,0.8699989318847656,0.39644881381418884,1.4885013580322308,-0.02828579647463414,3.005288512539096,0.7301077807788019,2.2468949352856598,-3.3431208755136836,76.92312206744997,6.864546729063775,0.7583935772534314,3,-0.9100017547607493,-1.9250011444091868,-4.342501640319831,-2.8800010681152415,1.759998321533196,4,-0.0031211302869890156,2.060619371842741,47.790000915527344,-1.9411861503594054,47.38999938964844,1.0196045432276064,47.209999084472656,-0.0031211302869890156
7931,2016-03-14,47.79999923706055,48.06000137329102,47.27000045776367,47.88999938964844,1963100.0,-0.0054099485809622205,2.6743876582417965,-1.4999682115835213,82.22214477726939,62.22834413170242,-0.8316246197241526,-1.2437524729344958,-3.0282385348848067,-0.6110552039400474,7.767000973545859,0.7900009155273509,0.4903051780596712,1.1234992980957017,-0.4295794950371459,2.6765780912285493,0.34695990152927436,1.900038694662129,-2.6099444173270356,59.43391303565484,-13.704922393784315,0.7765393965664238,3,-0.6499996185302734,-1.664999008178711,-3.9599990844726562,-2.6199989318847656,1.5699996948242259,0,0.0016736785006610244,-3.7058757531218793,48.06000137329102,2.060619371842741,47.790000915527344,-1.9411861503594054,47.38999938964844,0.0016736785006610244
7932,2016-03-15,48.11999893188477,48.27000045776367,47.33000183105469,47.59000015258789,1040700.0,0.006694554391877938,1.265051934920489,-5.888865341414905,82.39599839950904,64.80523687239702,-0.9663637198110706,-1.5204164713199972,-3.3199131123408208,-0.9748365461030488,8.161257272639327,0.9399986267089844,0.5840946486656264,1.366499137878428,-0.3139176749628234,3.0469159507196792,0.5262907314577987,2.206707544299057,-2.5135507088298326,68.4209821846854,-7.533697029198365,0.8402084064206258,3,-0.9699993133544993,-1.9849987030029368,-4.212498664855964,-3.019998550415046,0.5900001525878835,1,0.007065672488255181,2.6743876582417965,47.79999923706055,-3.7058757531218793,48.06000137329102,2.060619371842741,47.790000915527344,0.007065672488255181
7933,2016-03-16,48.0,48.09000015258789,47.31000137329102,47.86000061035156,1621100.0,-0.0024937434444800566,3.8749970197648747,0.26415040018425395,77.71877545444877,66.11205397073388,-0.6269819896324123,-1.3764798210929214,-3.1453195999579435,-0.8983244836014492,8.17181328132599,0.80999755859375,0.7429565896410324,1.186500167846681,-0.5841763981771493,2.9571767338705115,0.30116188483476947,2.0718384508585928,-2.027125582022201,61.40349703078083,-15.916377089188941,0.8853382830119149,3,-0.6399993896484375,-1.864999771118164,-3.872500419616699,-2.8999996185302734,0.9500007629394531,2,0.014583349227905273,1.265051934920489,48.11999893188477,2.6743876582417965,47.79999923706055,-3.7058757531218793,48.06000137329102,0.014583349227905273
7934,2016-03-17,48.75,49.36000061035156,47.77000045776367,48.1500015258789,1600700.0,0.015625,-1.338234469140235,4.285722070844737,80.6895910650268,68.25423171432408,-1.169151402492112,-2.0737071640112816,-3.840233358583127,-1.7014636789097466,8.649479944278532,1.5900001525878906,0.8566980395327519,1.8355001449584947,-0.1343619469897206,3.80536223690671,0.850569098984387,2.8204311909326023,-2.454670530490084,70.81337005663639,-7.8340953268103135,0.9849310459741087,3,-1.039999008178711,-2.2649993896484375,-4.607500076293945,-3.6499996185302734,0.15999984741210938,3,0.010051316481370254,3.8749970197648747,48.0,1.265051934920489,48.11999893188477,2.6743876582417965,47.79999923706055,0.010051316481370254
7935,2016-03-18,48.47999954223633,48.9900016784668,48.27999877929688,48.77000045776367,2846500.0,-0.005538470928485584,-1.057972136222932,-0.4833360883994704,81.24998344316744,70.94592478152916,-0.7332730629014605,-1.7525843931021257,-3.487811826107091,-1.4938971646576817,9.443523284563703,0.7100028991699148,0.9421532402996107,1.4759996414184542,-0.6101389443980665,3.562138227234975,0.4329303485101974,2.519068934326711,-1.7556161130085783,57.894688810161334,-20.263881936641162,1.04306929290826,3,-0.529998779296875,-1.9949989318847656,-4.232499122619629,-3.3799991607666016,1.1599998474121094,4,0.014851510468267382,-1.338234469140235,48.75,3.8749970197648747,48.0,1.265051934920489,48.11999893188477,0.014851510468267382
7936,2016-03-21,48.47999954223633,48.68999862670898,46.41999816894531,48.5,1552600.0,0.0,10.350067234424392,0.0689668780089974,78.74012909892056,73.65152679722766,-0.605713910372117,-1.7036803785830585,-3.372098259460742,-1.5598390415377565,9.308468410833585,2.2700004577636648,0.9530264885289768,1.3894996643066406,-0.7935108845214529,3.572510213134734,0.29799438989259386,2.4810049387206874,0.8800010681152344,70.06801573626191,-6.448000038740787,1.0915052744140468,3,-0.5900001525878906,-1.9949989318847656,-4.224998474121094,-3.3799991607666016,1.8699989318847656,0,0.027640267434830834,-1.057972136222932,48.47999954223633,-1.338234469140235,48.75,3.8749970197648747,48.0,0.027640267434830834
7937,2016-03-22,48.38000106811523,48.6500015258789,47.91999816894531,48.31000137329102,1198600.0,-0.002062674815703769,1.3934512344598469,-3.4999046347503864,78.94738427159811,76.1008195686676,-0.36017331863374835,-1.4255289236584474,-3.1590309627200313,-1.507872794854599,8.378833397021165,0.7300033569335866,0.993335420226721,1.1300010681152273,-0.9310867413571984,3.191088877587653,0.09945716337901445,2.16054497285144,0.92119949340821,66.6667099171664,-10.122383106574318,1.0305439047362126,3,-0.49000167846678977,-1.8950004577636648,-4.124999999999993,-3.385000228881829,1.4699974060058665,1,0.02046295663316977,10.350067234424392,48.47999954223633,-1.057972136222932,48.47999954223633,-1.338234469140235,48.75,0.02046295663316977
7938,2016-03-23,48.5,48.65999984741211,48.040000915527344,48.43000030517578,1052600.0,0.002480341654309326,2.1794866778825464,1.000000000000203,76.87862864904523,77.89840177230803,-0.3421399968180623,-1.3775148562156545,-3.1690054966216934,-1.6600460004632964,7.395697275916091,0.6199989318847656,1.054397788678365,1.0985000610351534,-0.8542822330136843,3.051282355083991,0.12210891401073809,2.0748912080595687,0.7435765136718757,70.74830285038095,-4.738542621762605,0.9763911470244176,3,-0.6100006103515625,-2.0149993896484375,-3.9949989318847656,-3.7049999237060547,1.1100006103515625,2,0.004329878030363998,1.3934512344598469,48.38000106811523,10.350067234424392,48.47999954223633,-1.057972136222932,48.47999954223633,0.004329878030363998
7939,2016-03-24,48.65999984741211,48.77000045776367,48.040000915527344,48.29999923706055,1352600.0,0.0032989659260229676,1.5172318539370182,5.142888283378746,75.97598457624153,79.42429108169188,-0.4087352346533635,-1.3923127527069,-3.231294554751088,-1.8616756906234428,6.539356372877772,0.7299995422363281,1.1493713965607952,1.120999908447267,-0.7760658737390855,3.0180656906336196,0.1724670173540872,2.069532799540447,0.5271050993652366,87.15947936132852,11.292855296563658,0.9485328910931767,3,-0.7700004577636719,-2.174999237060547,-3.9200000762939453,-4.055000305175781,1.5999984741210938,3,0.005959739343130543,2.1794866778825464,48.5,1.3934512344598469,48.38000106811523,10.350067234424392,48.47999954223633,0.005959739343130543
7940,2016-03-28,48.72999954223633,49.56000137329102,48.52999877929688,49.54999923706055,799100.0,0.0014385469593860556,1.452375546089458,-2.2777730682829653,73.94139033924682,78.50420725524492,-0.41761804553870974,-1.3213481598333772,-3.1723860679149,-1.9682113350525157,6.197101902156483,1.0300025939941406,1.2274513609289812,1.058499717712401,-0.7787326657710096,2.8957321011958115,0.13988352597069564,1.9771159094541062,-2.3100013732910156,73.56684764187544,0.08357654077504151,0.918616191741704,3,-0.7399997711181641,-2.144998550415039,-3.989999771118164,-4.534999847412109,-1.3400001525878906,0,0.003693829404200377,1.5172318539370182,48.65999984741211,2.1794866778825464,48.5,1.3934512344598469,48.38000106811523,0.003693829404200377
7941,2016-03-29,48.790000915527344,48.959999084472656,48.33000183105469,48.52999877929688,827500.0,0.0012313025621724094,1.0999961852930331,-0.317075893895543,75.64936512576074,77.75458133593956,-0.36030984106111674,-1.206124153887373,-3.1188222841565505,-2.080897466475591,5.731596148142539,0.6299972534179688,1.2575632870128572,0.968000984191896,-0.7023926845263446,2.6383946529101365,0.13280414983277922,1.8031978185510127,-2.3072026824951166,53.04884431180879,-18.636668529182813,0.8351968343591194,3,-0.8000011444091797,-2.2049999237060547,-4.05000114440918,-4.595001220703125,-1.2099990844726562,1,0.017421571186127638,1.452375546089458,48.72999954223633,1.5172318539370182,48.65999984741211,2.1794866778825464,48.5,0.017421571186127638
7942,2016-03-30,48.709999084472656,49.20000076293945,48.68000030517578,49.0,731200.0,-0.0016397177608830082,-1.9714441416893733,-1.1153789723877179,72.14762093728767,77.1355641673661,-0.20988707806802154,-0.9860833071867603,-2.8916055356944455,-2.037814972391317,5.455897848163728,0.5200004577636719,1.2567969013320592,0.7669992446899414,-0.7823451494259643,2.316343638805847,-0.007672952368011465,1.5416714417478943,-2.1656567886352533,44.07881362950747,-25.424638839836597,0.7746721970579538,3,-0.7199993133544922,-2.124998092651367,-3.844999313354492,-4.569999694824219,-1.2399978637695241,2,0.033668639303489956,1.0999961852930331,48.790000915527344,1.452375546089458,48.72999954223633,1.5172318539370182,48.65999984741211,0.033668639303489956
7943,2016-03-31,48.81000137329102,48.9900016784668,48.54999923706055,48.86000061035156,918100.0,0.0020530135639078573,1.8387128530117516,0.17241061797898158,69.02983003272357,75.84003516377685,-0.20440266726474476,-0.9264495623952129,-2.8643740599068224,-2.1638319417425933,5.117683451452832,0.44000244140625,1.2003886639928396,0.735501480102549,-0.6178493138171817,2.0888522740222797,0.05882608314268367,1.4121768770624143,-2.20534589590455,50.657909596721595,-15.453817395761831,0.6766753969598637,3,-0.8200016021728587,-1.730001449584968,-4.075001716613777,-4.87500190734864,-0.4099998474121236,3,0.021307049202403006,-1.9714441416893733,48.709999084472656,1.0999961852930331,48.790000915527344,1.452375546089458,48.72999954223633,0.021307049202403006
7944,2016-04-01,48.849998474121094,48.86000061035156,47.77000045776367,48.47999954223633,1104300.0,0.000819444779855294,4.589698445768166,-7.400091554132432,66.12238479228552,74.15919086923442,-0.25560261067973045,-0.8352116433424754,-2.7846877917354362,-2.2309929436280953,5.0525506215323475,1.0900001525878906,1.1201164101901,0.6649986267089858,-0.5488949627372648,1.8788922161552364,0.058051831985864055,1.2719454214321075,-2.1862360788165276,60.33505385326825,-4.226968819617852,0.6069467947231247,4,-0.8599987030029297,-1.3699970245361328,-3.634998321533203,-4.914999008178711,-0.5499992370605469,4,0.015557874308493425,1.8387128530117516,48.81000137329102,-1.9714441416893733,48.709999084472656,1.0999961852930331,48.790000915527344,0.015557874308493425
7945,2016-04-04,47.790000915527344,48.66999816894531,47.63000106811523,48.29999923706055,1209000.0,-0.021699029512872947,-1.5060230996557313,-1.3783778210798718,49.84617948817267,70.94875202359574,0.7780454342959828,0.30832654670306425,-1.6187251556558522,-1.2100277264725037,5.47623260579185,1.2199974060058665,1.0578936257563498,-0.4379989624023466,-1.5182839222313405,0.6422859974266473,-0.97814144231684,0.10214351751214679,-1.0683137406630507,10.191075064510107,-52.746815282381206,0.5401424799144963,4,0.8050003051757812,-0.1900005340576172,-2.575000762939453,-3.855001449584961,0.9399986267089844,0,0.05168439754524745,4.589698445768166,48.849998474121094,1.8387128530117516,48.81000137329102,-1.9714441416893733,48.709999084472656,0.05168439754524745
7946,2016-04-05,47.77999877929688,48.04999923706055,47.36000061035156,47.56999969482422,1160600.0,-0.0002092934931753332,-1.1904813805631245,-0.4117642658927682,44.217681778843506,67.08989619106747,0.7580246483057991,0.37869938074008047,-1.5087488775624038,-1.230890082725388,5.608445552951488,0.6899986267089844,0.8983722837199224,-0.47400112152099183,-1.4785677493123046,0.530565506270321,-0.9762844354166447,0.028282192374661008,-1.0015453204640536,22.825985549762486,-37.789999981232974,0.5022833138956552,4,0.680002212524407,-0.17999839782715554,-2.4074993133544993,-3.8449993133544993,0.02000045776366477,1,-0.008162398484979239,-1.5060230996557313,47.790000915527344,4.589698445768166,48.849998474121094,1.8387128530117516,48.81000137329102,-0.008162398484979239
7947,2016-04-06,47.790000915527344,47.91999816894531,47.27999877929688,47.61000061035156,844400.0,0.00020933730611139012,1.9091224358862884,0.8571480472297621,46.28977122614805,63.69113425519,0.732566952857141,0.43677093392428645,-1.3988684410119845,-1.282230857365363,5.983781881956076,0.6399993896484304,0.7489507796928336,-0.4929990768432617,-1.3993531692099737,0.4133550155234502,-0.9461761230266177,-0.03982203065990575,-0.955916498405351,29.82463576395289,-29.42389095082069,0.4531770461833564,4,0.6299991607666087,-0.1900005340576172,-2.410000801086426,-3.855001449584961,0.2599983215332031,2,-0.004394205491727199,-1.1904813805631245,47.77999877929688,-1.5060230996557313,47.790000915527344,4.589698445768166,48.849998474121094,-0.004394205491727199
7948,2016-04-07,47.349998474121094,47.63000106811523,46.81999969482422,47.31000137329102,1387600.0,-0.009206997969805175,1.6999942779759696,0.22220573899033902,22.222239041846564,57.71849586247944,1.1088992245508251,0.920834623369494,-0.8767639136009961,-0.887184025689308,6.716305716255127,0.970001220703125,0.6126591533469039,-0.9310014724731417,-1.8457900326268586,-0.016212912319424788,-1.3883957525500037,-0.4736071923962797,2.210002899169929,25.98032065882036,-30.49148572942115,0.45739428007685967,4,0.8400020599365234,0.2500019073486328,-1.9699983596801758,-3.414999008178711,0.10000228881835938,3,0.0025343769894232704,1.9091224358862884,47.790000915527344,-1.1904813805631245,47.77999877929688,-1.5060230996557313,47.790000915527344,0.0025343769894232704
7949,2016-04-08,47.4900016784668,48.09000015258789,47.33000183105469,47.61000061035156,736400.0,0.0029567731543269637,-2.4545486071976628,-3.000190748689136,29.28880844529995,52.75709787426314,0.877787121772478,0.7981240927516069,-0.927154574118596,-1.0559776221553676,7.165593234373679,0.7599983215332031,0.478905426459761,-0.7759983062744169,-1.7335257423033426,0.18152912975450874,-1.2547620242888797,-0.2972345882599541,2.01519966125489,36.216353311366156,-19.246171144326873,0.4787637180144633,4,0.5199985504150391,0.10999870300292969,-2.062501907348633,-3.555002212524414,-0.14000320434570312,4,0.01916192493681712,1.6999942779759696,47.349998474121094,1.9091224358862884,47.790000915527344,-1.1904813805631245,47.77999877929688,0.01916192493681712
7950,2016-04-11,47.90999984741211,48.33000183105469,47.61999893188477,47.790000915527344,1240800.0,0.008843928281766056,-2.0869496711918183,-1.0,39.85767540108549,48.78024346041033,0.36793166307596437,0.3861079470410118,-1.2643520351212274,-1.493355285519101,6.904592328268555,0.8400001525878906,0.3603456893738155,-0.3485000610351534,-1.3151279383841654,0.6181278163138586,-0.8318139997096594,0.1348138776393526,1.5414974594116302,72.1853384465362,17.803190042696862,0.483313938674506,4,0.10000038146972656,-0.09999847412108664,-2.375,-3.9750003814697266,-0.3400001525878906,0,0.00814025027949361,-2.4545486071976628,47.4900016784668,1.6999942779759696,47.349998474121094,1.9091224358862884,47.790000915527344,0.00814025027949361
7951,2016-04-12,47.88000106811523,48.0,47.47000122070313,47.9900016784668,915600.0,-0.0006261485992992144,7.1539996478665495,-0.9166799122612411,40.87593070073343,45.305611211904306,0.28527145739109017,0.4452350001506389,-1.1708262149158983,-1.4871543547981005,7.2759721400845105,0.5299987792968679,0.22948504710915785,-0.3824989318847756,-1.3417720552603853,0.5767741914908342,-0.8621354935725805,0.09713762980302931,1.5188662864685227,70.19866713150282,16.652878465448396,0.4796365616878031,4,0.024999618530280543,-0.06999969482420454,-2.37750053405761,-3.9450016021728445,-0.2200012207031179,1,0.017752682856290614,-2.0869496711918183,47.90999984741211,-2.4545486071976628,47.4900016784668,1.6999942779759696,47.349998474121094,0.017752682856290614
7952,2016-04-13,48.459999084472656,48.5,47.849998474121094,48.09000015258789,1166300.0,0.012113575677082933,1.8888907726868138,-3.3636079900122673,49.37498658897412,43.121739718154366,-0.37316019441434634,-0.11382067601177681,-1.6805373191327533,-2.0972397802025853,7.276196091095544,0.6500015258789062,0.1154778168029651,0.18049907684326172,-0.7801906669961838,1.1411888206827072,-0.2998457950764575,0.6608439487629809,0.8872909169159016,97.61899355588758,44.33870019630966,0.4803448719197215,4,-0.6199989318847656,-0.4699993133544922,-2.7049999237060547,-4.524999618530273,-0.7000007629394531,2,-0.013619477092057686,7.1539996478665495,47.88000106811523,-2.0869496711918183,47.90999984741211,-2.4545486071976628,47.4900016784668,-0.013619477092057686
7953,2016-04-14,48.70000076293945,48.90999984741211,48.16999816894531,48.5,1258700.0,0.004952572905509989,1.3871063010293547,0.5405441629808336,50.609768862361804,41.39811572594061,-0.7044911557680962,-0.314832814761175,-1.8192566705548359,-2.3735836576873197,7.437473075472095,0.7400016784667969,-0.011691550395653394,0.3855007171630831,-0.5832850992785481,1.3542865336047143,-0.09889219105772895,0.8698936253838951,0.5967434323178153,86.70890201768766,36.156167357536766,0.4843929082208154,4,-0.8350009918212891,-0.7100009918212891,-2.6625003814697266,-4.710000991821289,-0.2700004577636719,3,-0.013347053710388357,1.8888907726868138,48.459999084472656,7.1539996478665495,47.88000106811523,-2.0869496711918183,47.90999984741211,-0.013347053710388357
7954,2016-04-15,49.2400016784668,49.84000015258789,49.11999893188477,49.20000076293945,1521300.0,0.011088314313503655,-6.199847415602195,0.20000381468271378,56.80001464840769,42.170764077077834,-1.3224187334600686,-0.8603525346924812,-2.250901602421578,-2.9433235039408316,6.823971382586127,1.1399993896484375,-0.11035073071649038,0.9010015487670913,-0.13650368580655936,1.938506783340742,0.3822489314802624,1.4197541660539201,-2.420001983642578,74.6835972772384,25.924916288347767,0.5187526172868269,4,-0.9100017547607422,-1.1100025177001953,-3.0175018310546875,-5.125001907348633,-0.5100021362304688,4,-0.03635257624920296,1.3871063010293547,48.70000076293945,1.8888907726868138,48.459999084472656,7.1539996478665495,47.88000106811523,-0.03635257624920296
7955,2016-04-18,49.20000076293945,49.41999816894531,48.849998474121094,49.06999969482422,818000.0,-0.0008123662502805828,1.000013384999431,3.2499523173755485,55.495965939830164,43.42390676163191,-1.1861076762311527,-0.8049135632991806,-2.1465533636213223,-2.932318636875877,6.067434478784429,0.5699996948242188,-0.20448226021237303,0.825000572204587,-0.2808215748268452,1.9308227192360192,0.2720894986888709,1.3779116457203031,-2.319601058959961,72.99579417365081,23.75616242835757,0.5529110735157173,4,-0.8700008392333984,-1.0700016021728516,-2.907501220703125,-5.01500129699707,-0.020000457763671875,0,-0.037601671953873206,-6.199847415602195,49.2400016784668,1.3871063010293547,48.70000076293945,1.8888907726868138,48.459999084472656,-0.037601671953873206
7956,2016-04-19,49.81999969482422,49.9000015258789,49.31000137329102,49.52999877929688,1351700.0,0.012601604111189157,1.622196226031249,2.2307579447753203,62.997652221455915,45.280337983332785,-1.66096963356744,-1.390676470140896,-2.6956080246237804,-3.5765657423795645,6.570425133246951,0.700000762939446,-0.27747158135765204,1.3779994964599638,0.09690447704423377,2.659094515875694,0.7374519867520988,2.018547006167829,-2.8804079818725583,96.0974774654076,44.29635452265021,0.6405475097078666,4,-1.4599990844726562,-1.6599998474121094,-3.177499771118164,-5.284999847412109,-0.950000762939446,1,-0.04516258558375208,1.000013384999431,49.20000076293945,-6.199847415602195,49.2400016784668,1.3871063010293547,48.70000076293945,-0.04516258558375208
7957,2016-04-20,49.36999893188477,49.97999954223633,49.36000061035156,49.9000015258789,801900.0,-0.009032532430669482,-1.2545446979102366,-1.8275893820209896,56.06057603545851,49.04015320484522,-1.0764800375608417,-0.9093263524707282,-2.184876930617797,-3.156071093552846,7.124789903942526,0.6199989318847656,-0.23082021173423328,0.8784988403320355,-0.46737626925803255,2.2243739499221036,0.20556128553700148,1.5514363951270695,-2.3119908264160216,66.29833439062931,13.759711437786834,0.6729375547950345,4,-0.7149982452392649,-1.1700000762939524,-2.727499008178718,-4.834999084472663,-0.45999908447266336,2,-0.03463640108301258,1.622196226031249,49.81999969482422,1.000013384999431,49.20000076293945,-6.199847415602195,49.2400016784668,-0.03463640108301258
7958,2016-04-21,48.709999084472656,48.95000076293945,48.0,48.81999969482422,872200.0,-0.01336843957243572,4.135101140276718,0.20754730561334112,48.66412936178143,51.192966640009836,-0.22716526012258953,-0.24536735238308438,-1.4657282657833122,-2.528756728215882,7.210978544888189,1.3699989318847727,-0.17197131099464258,0.20799903869628622,-1.1414272472806672,1.5574253246732397,-0.46671410429218696,0.8827121816847594,-1.4766714927978484,35.858547910104136,-15.04558101635736,0.6747131429884762,4,0.015001296997070312,-0.5100002288818359,-2.0674991607666016,-4.174999237060547,-0.04000091552734375,3,-0.019503198127595267,-1.2545446979102366,49.36999893188477,1.622196226031249,49.81999969482422,1.000013384999431,49.20000076293945,-0.019503198127595267
7959,2016-04-22,48.95000076293945,49.16999816894531,48.61000061035156,48.77000045776367,769400.0,0.004927154238918874,-1.239990234375,-1.6363573311138855,63.12214168031007,53.77790733770145,-0.2662898774752236,-0.487524560301992,-1.615815232330661,-2.8054896638036624,7.469730396124868,0.55999755859375,-0.10892753967107183,0.43350067138671733,-0.9292407111767957,1.7962420539502304,-0.2478700198950392,1.1148713626684739,-1.5518728542309574,47.97984760473562,-7.7406715859017865,0.6813706912817569,4,-0.22500038146972656,-0.7500019073486328,-2.202500343322754,-4.415000915527344,-0.40000152587890625,4,-0.010623093966473873,4.135101140276718,48.709999084472656,-1.2545446979102366,49.36999893188477,1.622196226031249,49.81999969482422,-0.010623093966473873
7960,2016-04-25,48.90999984741211,49.06999969482422,48.52000045776367,48.75,891000.0,-0.0008171790583020311,1.291665673254973,0.8888865341414827,62.69661727000195,56.202428067620176,-0.07769165120343047,-0.45676565944553005,-1.4722601279854644,-2.7876567082783836,7.378002296913514,0.5499992370605469,0.07164323567287312,0.3844997406005888,-0.9865309432852953,1.755530424486473,-0.30101560134235683,1.0700150825435344,-1.3569596406919402,45.95959887870994,-13.346760012309794,0.6855153419429437,4,0.0049991607666015625,-0.7100009918212891,-1.8124990463256836,-4.024999618530273,-0.29000091552733664,0,-0.0036802352430451712,-1.239990234375,48.95000076293945,4.135101140276718,48.709999084472656,-1.2545446979102366,49.36999893188477,-0.0036802352430451712
7961,2016-04-26,49.63999938964844,49.79999923706055,48.68999862670898,48.91999816894531,1461000.0,0.014925363821585824,1.1346146792356078,4.500011920940324,67.89164796212751,58.259834886859444,-0.5942751856537001,-1.1803368735682938,-2.120648129074297,-3.5417121802718725,7.719760403197476,1.1100006103515696,0.25077684117490406,1.0719993591308565,-0.3836406701184458,2.527639388380159,0.3441793445062089,1.7998193737555042,-1.941341622797296,82.82827115182691,18.97505767466025,0.727820014624651,4,-0.6499996185302734,-1.4400005340576172,-2.4224987030029297,-4.754999160766602,-1.1800003051757812,1,-0.009266702057385223,1.291665673254973,48.90999984741211,-1.239990234375,48.95000076293945,4.135101140276718,48.709999084472656,-0.009266702057385223
7962,2016-04-27,50.349998474121094,50.4900016784668,49.31999969482422,49.56999969482422,2002800.0,0.014302963199083196,1.207540108106552,1.0833298012122239,77.57351703710346,61.25580690627518,-1.126441280695282,-1.8563475688511204,-2.7674721728210443,-4.24521769588258,8.063957972880328,1.1700019836425781,0.4065337450279429,1.6999984741210952,0.04022091630098856,3.359776031941202,0.8701096952110419,2.5298872530311485,-2.5144602007468393,94.37738514168757,24.670480868564823,0.8298887789100525,4,-1.1049976348876953,-1.694997787475586,-3.1624984741210938,-5.464998245239258,-1.279998779296875,2,-0.029394232116948582,1.1346146792356078,49.63999938964844,1.291665673254973,48.90999984741211,-1.239990234375,48.95000076293945,-0.029394232116948582
7963,2016-04-28,49.849998474121094,50.459999084472656,49.56000137329102,50.15999984741211,1649400.0,-0.009930486894790924,-1.0224768223842569,-0.3974382800579052,70.34480263871848,62.76078334964304,-0.4985913119614622,-1.3433109530787348,-2.215896902310945,-3.731027362914567,8.563187789672726,0.8999977111816335,0.564532501116382,1.147998619079587,-0.5959176344508919,2.891914872610066,0.2760404923143511,2.019956745844823,-1.8021031283394393,67.51254782891577,-6.16504090223269,0.8719581267652394,4,-0.6049976348876953,-1.194997787475586,-2.6624984741210938,-4.964998245239258,-0.3699989318847656,3,-0.018856542737849202,1.207540108106552,50.349998474121094,1.1346146792356078,49.63999938964844,1.291665673254973,48.90999984741211,-0.018856542737849202
7964,2016-04-29,49.61000061035156,49.849998474121094,49.18999862670898,49.41999816894531,1945200.0,-0.004814400624187032,-1.030763994037326,-0.6129083861440965,65.12456482237553,63.83062766992587,-0.2241627823668395,-1.0998459482601248,-1.923792549186068,-3.4980496148867743,8.999280142834998,0.6599998474121165,0.6580032784353733,0.8700006484985323,-0.9200061224294203,2.660007419426485,-0.02500273696544042,1.765004033962505,-1.3667367579550955,55.32992269917742,-17.77070503382405,0.8950033854639752,4,-0.36499977111816406,-0.9549999237060547,-2.4225006103515625,-4.725000381469727,-0.04999923706053977,4,-0.018947841762576245,-1.0224768223842569,49.849998474121094,1.207540108106552,50.349998474121094,1.1346146792356078,49.63999938964844,-0.018947841762576245
7965,2016-05-02,50.2599983215332,50.63000106811523,49.5,49.52999877929688,3216000.0,0.013102150840248461,-1.8607726963248217,3.8420534853838366,69.0704973413263,64.50538823880036,-0.7911894348443127,-1.63936063490155,-2.5117668715262624,-4.1408206298005155,9.555994558519629,1.1300010681152273,0.7544273415381255,1.39649848937988,-0.45722848796091853,3.2502254667206785,0.4696350007094807,2.323361978050279,-1.8369954430511086,80.9277174767976,7.1518458752013885,0.9268634886704008,5,-0.9449977874755859,-1.5349979400634766,-3.072498321533203,-5.374998092651367,-0.4299964904785156,0,-0.03402306290448143,-1.030763994037326,49.61000061035156,-1.0224768223842569,49.849998474121094,1.207540108106552,50.349998474121094,-0.03402306290448143
7966,2016-05-03,47.38999938964844,49.2400016784668,46.9000015258789,49.209999084472656,4125200.0,-0.057103044722051965,1.4893553990000725,-2.4931518302720175,43.728019648600586,63.13510419581614,1.8973960932299718,1.2647677337313183,0.3862502792426241,-1.2723866698140398,9.593535839608903,3.359996795654304,0.7148000678490831,-1.454000473022461,-3.3630959685413373,0.4550950224964154,-2.4085482207819027,-0.4994527252630192,3.2400016784667898,13.136673563122189,-55.24284837018622,0.9545477477594392,5,1.3750019073486257,1.335000991821289,-0.10249900817871094,-2.404998779296875,2.5900001525878906,1,0.025954833468620153,-1.8607726963248217,50.2599983215332,-1.030763994037326,49.61000061035156,-1.0224768223842569,49.849998474121094,0.025954833468620153
7967,2016-05-04,47.58000183105469,47.75,46.7400016784668,47.290000915527344,2155900.0,0.0040093362281778955,2.206357856494096,-0.15934118909583275,43.39623235646188,62.54978230633619,1.5944543355828316,1.1154138773968896,0.2773427778548978,-1.4566379378385506,9.597472638654228,1.0099983215332031,0.6840514899342978,-1.2534980773925781,-3.189127386993036,0.6821312322078796,-2.221312732192807,-0.28568342259234925,3.0499992370605398,21.593837644889913,-42.63024925507598,0.9678146548002295,5,1.1049995422363281,1.1049995422363281,-0.29250144958496094,-2.595001220703125,1.6799964904785156,2,0.018495107598831773,1.4893553990000725,47.38999938964844,-1.8607726963248217,50.2599983215332,-1.030763994037326,49.61000061035156,0.018495107598831773
7968,2016-05-05,47.47000122070313,47.88999938964844,47.38999938964844,47.599998474121094,1551400.0,-0.0023119084934494216,-2.4482649759280206,-0.44826497592799636,39.00620729493397,59.870234041294395,1.6875249604047937,1.301599433262325,0.4598054119789694,-1.3510476801095948,9.130556129456545,0.5,0.5518094298589347,-1.3694988250732365,-3.2864191099242674,0.5474214597777944,-2.327958967498752,-0.41103868264772103,3.004399871826159,18.7660580147883,-42.31180103410985,0.9584601424255167,5,1.2150001525878835,1.2150001525878835,-0.18250083923340554,-2.4850006103515696,1.25,3,0.03370546519858264,2.206357856494096,47.58000183105469,1.4893553990000725,47.38999938964844,-1.8607726963248217,50.2599983215332,0.03370546519858264
7969,2016-05-06,48.4000015258789,48.4900016784668,47.22999954223633,47.43000030517578,1444700.0,0.019591326759228478,1.1913051554735858,-7.461705499149364,45.52573064904903,57.9623577500774,0.7501935625698266,0.46722441294452466,-0.3996168156784847,-2.275464718525683,8.99460986584237,1.2600021362304688,0.5000447574607634,-0.48499851226807067,-2.3079446047963756,1.3379475802602343,-1.3964715585322267,0.42647453399608537,1.9250235900878891,42.67352462392364,-16.198806580120554,0.9114730462641539,5,0.2849998474121165,0.2849998474121165,-0.8650016784667898,-3.4150009155273366,-0.14000320434569602,4,0.022314007898945443,-2.4482649759280206,47.47000122070313,2.206357856494096,47.58000183105469,1.4893553990000725,47.38999938964844,0.022314007898945443
7970,2016-05-09,48.29999923706055,48.7400016784668,48.13000106811523,48.43999862670898,1232800.0,-0.002066162926976034,-1.5416918332962,-0.1443290860468712,40.97387114209378,54.971493658962544,0.8432437160840038,0.6302561235593132,-0.23422382814308662,-2.172799085624021,9.049796384779473,0.6100006103515696,0.5368332188067413,-0.6045007705688477,-2.3915226834552925,1.1825211423175972,-1.49801172701207,0.28901018587437477,1.881624941406244,62.39990234375,7.896068656837464,0.8935109564432233,5,0.38500213623046875,0.38500213623046875,-0.5649986267089844,-2.3549976348876953,-0.049999237060546875,0,0.026087001162179657,1.1913051554735858,48.4000015258789,-2.4482649759280206,47.47000122070313,2.206357856494096,47.58000183105469,0.026087001162179657
7971,2016-05-10,48.72999954223633,48.9900016784668,48.43999862670898,48.61000061035156,1037200.0,0.008902697970351925,-1.3913025450504186,-0.8571389645777002,46.19048051552895,51.48448960100983,0.30238399172842634,0.2816404859223809,-0.5828171042212702,-2.594734485481098,9.02908169047795,0.69000244140625,0.4855795101199192,-0.21700038909911967,-1.940741865713541,1.5067410875153016,-1.0788711274063303,0.6448703492080909,1.3139597362304656,88.44434950086806,33.96876324886475,0.8618707383072106,5,-0.0449981689453125,-0.0449981689453125,-0.6324987411499023,-2.7849979400634766,-0.4099998474121094,1,0.02257341061259277,-1.5416918332962,48.29999923706055,1.1913051554735858,48.4000015258789,-2.4482649759280206,47.47000122070313,0.02257341061259277
7972,2016-05-11,47.79999923706055,48.77000045776367,47.79999923706055,48.4900016784668,1171300.0,-0.019084759160929443,-1.8115877930119417,-5.750071526210382,44.75202053512225,48.64084714505469,0.9304771094795115,1.2223295002491597,0.4030205732148886,-1.6710965747792699,9.61783387193656,0.970001220703125,0.41328552716001354,-1.1140007019042955,-2.9011043863081554,0.6731029824995645,-2.0075525441062254,-0.2204488597023655,2.111801737406246,32.38630698738984,-23.43444433192149,0.8935518422019302,5,0.8850021362304688,0.8850021362304688,0.23000144958496094,-1.539999008178711,0.4900016784667969,2,0.04560670167303216,-1.3913025450504186,48.72999954223633,-1.5416918332962,48.29999923706055,1.1913051554735858,48.4000015258789,0.04560670167303216
7973,2016-05-12,48.04999923706055,48.43999862670898,47.68000030517578,48.06000137329102,1307500.0,0.005230125606491054,-1.0266621907551894,0.014495798319338029,44.81565959541356,46.3843021198367,0.4451032374710664,0.9709155401967848,0.21646040397209276,-1.9128171219680894,9.8714380671059,0.759998321533196,0.23836050196494796,-0.831500625610353,-2.658193897227619,0.9951926460069132,-1.7448472614189825,0.08184601019827653,1.7349297655662497,46.59083520094327,-9.799488264393666,0.9133466358086324,5,0.6350021362304688,0.6350021362304688,-0.03999900817871094,-1.7749977111816406,0.6199989318847656,3,0.02518208332331029,-1.8115877930119417,47.79999923706055,-1.3913025450504186,48.72999954223633,-1.5416918332962,48.29999923706055,0.02518208332331029
7974,2016-05-13,47.45000076293945,47.97999954223633,47.02999877929688,47.81000137329102,1246700.0,-0.012486961158124643,1.7142997275204157,35.992372234910306,42.0995702271892,43.38753244048813,0.7895094679616435,1.507211294834221,0.8594052518512854,-1.290380202111706,9.44765504076913,1.0200004577636648,-0.0961142201213363,-1.3419990539550781,-3.267468261156772,0.5834701532466156,-2.3047336575559285,-0.37926445035422773,2.21313114672094,21.42864093825815,-34.78236426002496,0.9627346036008483,5,0.5400009155273438,1.2350006103515625,0.44499969482421875,-1.1749992370605469,1.1199989318847656,4,0.026765025023047118,-1.0266621907551894,48.04999923706055,-1.8115877930119417,47.79999923706055,-1.3913025450504186,48.72999954223633,0.026765025023047118
7975,2016-05-16,47.349998474121094,47.54999923706055,47.040000915527344,47.47000122070313,1476600.0,-0.0021075297620746225,2.642861035422343,0.3333403975755652,36.701505498303064,42.606808646010634,0.48424179244001664,1.540491526048342,0.9927283136545952,-1.1687722323365222,9.315798699680784,0.5099983215332031,-0.38152680918119586,-1.349501228332521,-3.367946596723172,0.6689441400581302,-2.35872391252785,-0.34027854413719183,2.196208226291553,16.326490892423447,-35.00910440819521,1.009222684195326,5,0.5150032043457031,1.3350028991699219,0.4550018310546875,-0.9799976348876953,1.1800003051757884,0,0.01921858240205565,1.7142997275204157,47.45000076293945,-1.0266621907551894,48.04999923706055,-1.8115877930119417,47.79999923706055,0.01921858240205565
7976,2016-05-17,47.56999969482422,48.349998474121094,47.31000137329102,47.33000183105469,1383200.0,0.0046462772501114635,-6.428583106267356,-1.9999364231672794,32.881786705878426,41.438536907056914,0.3268282353025924,1.2050675691789792,0.7986528514852864,-1.3778041368053664,8.482375206481002,1.039997100830071,-0.6250095293553386,-1.0170000076293917,-3.0232640472353296,0.9892640319765462,-2.0201320274323606,-0.013867987826422734,1.8639588047105917,31.034505438130434,-14.242882392181354,1.0031320198029707,5,0.4400005340576172,1.1150016784667969,0.34000110626220703,-0.9849987030029297,1.4399986267089844,1,0.01429473007227644,2.642861035422343,47.349998474121094,1.7142997275204157,47.45000076293945,-1.0266621907551894,48.04999923706055,0.01429473007227644
7977,2016-05-18,47.65999984741211,47.93999862670898,47.2599983215332,47.5,1368800.0,0.0018919519269553486,-1.1249903142936961,0.6666719649044728,35.79767961601692,41.08203383162168,0.2786747972372936,1.0333715298056632,0.7377706715056576,-1.4534858779512376,7.55011696468191,0.6800003051757741,-0.9829497718476432,-0.8414999008178725,-2.8530057116569836,1.1700059100212385,-1.847252806237428,0.16425300460168302,1.666200379279978,44.68093165198048,2.1245954802507683,1.005752905419557,5,0.35000038146972656,1.0250015258789062,0.19750118255615234,-1.0749988555908203,-0.15999984741210938,2,0.013848087484791494,-6.428583106267356,47.56999969482422,2.642861035422343,47.349998474121094,1.7142997275204157,47.45000076293945,0.013848087484791494
7978,2016-05-19,47.7599983215332,47.9000015258789,47.099998474121094,47.459999084472656,1066700.0,0.002098163542619602,1.7586043605511956,1.874997019764919,37.7807038894272,40.22147530277481,0.25047895816531707,0.9049494145500177,0.6628496748806256,-1.5398760759522787,8.072548370871523,0.8000030517578054,-0.922763197866189,-0.6940013885498075,-2.729500372946923,1.3414975958473079,-1.7117508807483617,0.3237481036487466,1.462753963229872,55.30300840967522,13.769147237326258,1.0177494921985566,5,0.2500019073486328,0.9250030517578125,0.15500164031982422,-1.174997329711914,-0.6899986267089844,3,0.01109720713191864,-1.1249903142936961,47.65999984741211,-6.428583106267356,47.56999969482422,2.642861035422343,47.349998474121094,0.01109720713191864
7979,2016-05-20,48.43000030517578,48.7400016784668,47.7599983215332,47.849998474121094,5588500.0,0.014028517738462698,-1.5789489534708627,1.9333443535979045,37.94468945933377,39.88489956024593,-0.4635694772382237,0.20447646178921275,0.013332475952132938,-2.1906389102101826,8.459766937835047,0.9800033569335938,-0.8517184174498311,0.002000617980954189,-2.020062187630934,2.0240634235928425,-1.0090307848249864,1.0130320207868948,0.6934419553354445,81.76463328434068,43.34609331700017,1.0110314028059442,5,-0.4200000762939453,0.2550010681152344,-0.5025005340576172,-1.8449993133544922,-0.8300018310546875,4,0.004955561888441373,1.7586043605511956,47.7599983215332,-1.1249903142936961,47.65999984741211,-6.428583106267356,47.56999969482422,0.004955561888441373
7980,2016-05-23,48.72999954223633,48.86000061035156,47.90999984741211,48.43000030517578,2167000.0,0.006194491744169639,2.392851547332784,0.5172384309805056,63.34659356441858,41.79113434345589,-0.7779705961674281,-0.11562766392477641,-0.2709778606178759,-2.4670641006410534,8.996617850282679,0.9500007629394531,-0.7164241617007718,0.31099987030029297,-1.7036185579432441,2.32561829854383,-0.6963093438214756,1.3183090844220615,0.29810509499311877,92.61358464066028,48.89042271748447,1.00730921412177,5,-0.7849998474121094,-0.0449981689453125,-0.5,-2.0049991607666016,-0.579998016357429,0,-0.003283395216809537,-1.5789489534708627,48.43000030517578,1.7586043605511956,47.7599983215332,-1.1249903142936961,47.65999984741211,-0.003283395216809537
7981,2016-05-24,49.18000030517578,49.40999984741211,48.6500015258789,49.0,1465600.0,0.009234573510500832,1.3749970197649413,0.600002543137978,65.15148231153043,44.05774120750123,-1.2934455155424018,-0.6343824981724566,-0.6913552753901513,-2.88919777117826,9.037848479946351,0.7599983215332102,-0.6940362392245092,0.7840005874633817,-1.1818374901159814,2.749838665042745,-0.19891845132629982,1.7669196262530633,-2.4399986267089844,90.04331577913081,41.72313789401878,0.9829190387896811,5,-0.9600009918212891,-0.4949989318847656,-0.9500007629394531,-2.4549999237060547,-0.1399993896484375,1,-0.013216785722762414,2.392851547332784,48.72999954223633,-1.5789489534708627,48.43000030517578,1.7586043605511956,47.7599983215332,-0.013216785722762414
7982,2016-05-25,48.86999893188477,49.47999954223633,48.72999954223633,49.22999954223633,1785000.0,-0.006303403240491279,-1.3437522351763107,-1.9999999999999605,62.77368502754173,46.05307736662658,-0.9115637161358805,-0.46477319535738815,-0.3650381526205919,-2.545184751134123,8.521297902666698,0.75,-0.6250439644379995,0.547999191284184,-1.2084032971909267,2.3044016797592946,-0.3302020529533678,1.4262004355217357,-2.076597290039068,74.36973375669004,21.389507529250828,0.8782012442375549,5,-0.6149997711181712,-0.1849975585937571,-0.6099987030029368,-2.1149978637695384,0.8199996948242045,2,0.002864730769557955,1.3749970197649413,49.18000030517578,2.392851547332784,48.72999954223633,-1.5789489534708627,48.43000030517578,0.002864730769557955
7983,2016-05-26,48.90999984741211,49.20000076293945,48.709999084472656,48.7400016784668,1103800.0,0.0008185168078904681,-3.2608219723355556,-0.47221633535371593,55.55552785264499,47.54818376945501,-0.9127276163116704,-0.6100866849332576,-0.38405359302809927,-2.5371837162173847,7.968869428543601,0.4900016784667969,-0.6420090948905681,0.6350000381469698,-0.9950012668112791,2.2650013431052187,-0.1800006143321511,1.4500006906260907,-2.0091342895507793,66.86050637852415,12.057027336570165,0.8150006524791232,5,-0.6499996185302734,-0.22499847412109375,-0.4825000762939453,-2.114999771118164,0.3800010681152344,3,-0.028828457407707675,-1.3437522351763107,48.86999893188477,1.3749970197649413,49.18000030517578,2.392851547332784,48.72999954223633,-0.028828457407707675
7984,2016-05-27,48.66999816894531,48.97000122070313,48.65999984741211,48.72000122070313,1104500.0,-0.004907006322133478,-7.85722070844707,-0.29413876671757166,53.911187852990025,49.460370697753554,-0.538052011862888,-0.4681191306256096,-0.1496010457015231,-2.254718847824776,7.790815012693028,0.31000137329102273,-0.5772517196799427,0.4419984817504883,-1.0763046946202124,1.960301658121189,-0.3171531064348656,1.2011500699358422,-1.6659672517089845,48.40754581282224,-5.210521007810016,0.7591515881853507,5,-0.37999916076660156,0.015003204345703125,-0.20749855041503906,-1.8749980926513672,0.3000030517578196,4,-0.03287443053864747,-3.2608219723355556,48.90999984741211,-1.3437522351763107,48.86999893188477,1.3749970197649413,49.18000030517578,-0.03287443053864747
7985,2016-05-31,48.54999923706055,49.18999862670898,48.31000137329102,48.70000076293945,5620400.0,-0.002465562695692314,-1.7936542537087676,2.999847421421606,47.963800123934334,51.13614996642643,-0.25695346037907285,-0.5088885624037403,-0.027955800638778783,-2.0779933163571798,6.804698706448097,0.8799972534179545,-0.5303008175501134,0.4074995040893583,-0.7870822954281564,1.602081303606873,-0.18979139566940262,1.0047904038481192,-1.4469295748242175,20.512670031430062,-27.514534466387353,0.5972908997587578,5,-0.26000022888183594,0.13500213623046875,-0.08749961853027344,-1.7549991607666016,0.7099990844726562,1,-0.019567472252693063,-7.85722070844707,48.66999816894531,-3.2608219723355556,48.90999984741211,-1.3437522351763107,48.86999893188477,-0.019567472252693063
7986,2016-06-01,48.61999893188477,48.77000045776367,48.34000015258789,48.56000137329102,1433400.0,0.0014418063012200388,1.388886534141577,-0.39997965515487516,61.51683286292625,53.99383366052748,-0.1814264114247166,-0.5080637280116278,-0.09546183630399696,-2.074635668706442,6.614292948609868,0.43000030517578125,-0.39478286873234225,0.4159992218017621,-0.741536794173129,1.5735352377766532,-0.16276878618567991,0.9947672297892041,-1.421852074448445,26.495559294182247,-22.538935007953793,0.5787680079874448,6,-0.3299999237060618,0.0650024414062429,-0.0625000000000071,-1.8249988555908274,1.2999992370605398,2,-0.00966675064440714,-1.7936542537087676,48.54999923706055,-7.85722070844707,48.66999816894531,-3.2608219723355556,48.90999984741211,-0.00966675064440714
7987,2016-06-02,48.459999084472656,48.709999084472656,48.2400016784668,48.47999954223633,900400.0,-0.00329082375415668,-1.0434879960194055,-0.33335452695829093,55.907770208246994,56.00795214039634,0.11620773553380559,-0.29382074329326713,0.06844761482982165,-1.84338017268918,6.255856261324137,0.4699974060058594,-0.19108522008950501,0.21199951171875142,-0.9120831133283218,1.3360821367658247,-0.35004180080478875,0.7740408242422916,-1.1705781196443255,22.916418313743257,-25.33550278412563,0.562041312523538,6,0.15999984741210938,0.22500228881835938,0.13500022888183594,-1.664999008178711,1.3500022888183665,3,0.011968671935871589,1.388886534141577,48.61999893188477,-1.7936542537087676,48.54999923706055,-7.85722070844707,48.66999816894531,0.011968671935871589
7988,2016-06-03,49.06999969482422,49.1500015258789,48.040000915527344,48.18000030517578,1696500.0,0.012587714029631769,1.1142807318384758,-44.498950982262066,73.27579875540277,59.93363095107068,-0.3223230547770015,-0.8198411640337966,-0.5343430399511178,-2.381207756749852,6.171645070953176,1.1100006103515554,0.057307556433819684,0.7420001983642592,-0.3766758341060026,1.860676230834521,0.18266218212912833,1.3013382145993901,-1.692955586899565,89.56528950292793,36.35395109432061,0.5593380162351316,6,-0.375,-0.3849983215332031,-0.11999893188476562,-2.019998550415039,0.9200019836425781,4,0.012634989519882955,-1.0434879960194055,48.459999084472656,1.388886534141577,48.61999893188477,-1.7936542537087676,48.54999923706055,0.012634989519882955
7989,2016-06-06,49.47999954223633,49.63000106811523,48.81000137329102,49.52000045776367,1584100.0,0.0083554075802319,5.307638134922035,-0.044944879729799235,78.10024287211118,61.57292531859207,-0.6344348335724277,-1.2066471494800126,-0.9373781065359168,-2.724060952990392,6.7803601048368005,0.8199996948242045,0.28988817644812315,1.0980001449584975,-0.133850951577287,2.329851241494282,0.4820745966906088,1.7139256932263862,-2.018837216939204,90.56594267398297,31.338573590408856,0.6159255482678916,6,-0.6449985504150391,-0.7949981689453125,-0.529998779296875,-2.4299983978271484,0.6800003051757812,0,-0.003839907608463089,1.1142807318384758,49.06999969482422,-1.0434879960194055,48.459999084472656,1.388886534141577,48.61999893188477,-0.003839907608463089
7990,2016-06-07,49.56000137329102,49.93000030517578,49.36999893188477,49.38999938964844,1339100.0,0.0016168518956110045,-4.3332727834193046,-4.249952317375726,77.26025707886592,62.9183447371849,-0.652988094925746,-1.2515820559485675,-1.0115985744423952,-2.721718132133695,7.7312285496762,0.5600013732910085,0.5135923392518649,1.11500186920167,-0.22345802337898135,2.4534617617823216,0.44577192291134793,1.7842318154919923,-1.968708723424811,80.42333061527694,16.90148694116101,0.6692299462903255,6,-0.5750007629394602,-0.8750000000000071,-0.6100006103515696,-2.510000228881843,0.6099967956542898,1,-0.011904764653736577,5.307638134922035,49.47999954223633,1.1142807318384758,49.06999969482422,-1.0434879960194055,48.459999084472656,-0.011904764653736577
7991,2016-06-08,49.83000183105469,50.18999862670898,49.36999893188477,49.52000045776367,1218800.0,0.005447950974214022,-1.6885040866993262,1.82351621227413,78.3289658600038,64.64670927412513,-0.9175831643088301,-1.5124940710497867,-1.2744953605027831,-2.916228894821721,8.604397710333583,0.8199996948242045,0.707747752821767,1.3300022125244126,-0.14155348926009736,2.8015579143089226,0.5942243616321576,2.0657800634166676,-2.0516125687637086,83.25594516766084,16.63410700256044,0.7357778508922543,6,-0.7150020599365234,-1.3650016784667969,-0.8100013732910156,-2.710000991821289,0.1699981689453125,2,-0.011438962243149109,-4.3332727834193046,49.56000137329102,5.307638134922035,49.47999954223633,1.1142807318384758,49.06999969482422,-0.011438962243149109
7992,2016-06-09,49.97999954223633,50.06999969482422,49.45000076293945,49.79999923706055,1723000.0,0.0030101887551639006,2.444432670707413,0.5806435734941242,78.60822715117193,67.20812030729479,-0.9985803363676524,-1.5713622531176838,-1.4129208584326705,-2.9731311465381935,9.403054346142614,0.6199989318847656,0.695262464184573,1.370999908447267,-0.20171420851194455,2.9437140254064786,0.5846428499676648,2.1573569669268693,-1.960449343503548,90.23259032414346,21.262804858826527,0.7863570584796045,6,-0.8649997711181641,-1.5149993896484375,-1.2349987030029297,-2.8599987030029297,0.10000228881835938,3,-0.0012005076798832226,-1.6885040866993262,49.83000183105469,-4.3332727834193046,49.56000137329102,5.307638134922035,49.47999954223633,-0.0012005076798832226
7993,2016-06-10,49.2599983215332,49.849998474121094,49.02000045776367,49.849998474121094,862600.0,-0.014405786860695713,1.8135518701710147,-3.2777730682829653,60.55976013053434,67.94685056035527,-0.25000103864127254,-0.7969216078593959,-0.6926991734961945,-2.1752514763939956,9.922235879597249,0.9599990844726562,0.6154865834428875,0.590498733520505,-0.9847642522878104,2.1657617193288203,-0.19713275938365626,1.3781302264246662,-1.0234032800028032,32.60853941032385,-33.307595293176156,0.7876314929041589,6,-0.14499855041503906,-0.6499996185302734,-0.5749969482421875,-2.1399974822998047,0.7400016784667969,4,0.011165307967893279,2.444432670707413,49.97999954223633,-1.6885040866993262,49.83000183105469,-4.3332727834193046,49.56000137329102,0.011165307967893279
7994,2016-06-13,48.72000122070313,49.27000045776367,48.68999862670898,49.2400016784668,962200.0,-0.010962182688382671,1.0000131541735149,0.8813564801344722,49.88011610579065,68.15977455833931,0.3328361929361989,-0.1653799820474191,-0.16004129980935033,-1.5649944729259317,9.782013374309173,0.5800018310546946,0.5553218073494293,-0.012998390197743959,-1.4799416478875784,1.4539448674920905,-0.7464700190426612,0.7204732386471733,-0.28806582065487163,2.0001729329436557,-58.03811381832625,0.7334716288449186,6,0.39499855041503196,-0.11000251770020242,-0.03499984741211648,-1.6000003814697337,1.0900001525878906,0,0.026067332223792983,1.8135518701710147,49.2599983215332,2.444432670707413,49.97999954223633,-1.6885040866993262,49.83000183105469,0.026067332223792983
7995,2016-06-14,48.2599983215332,48.72000122070313,48.02000045776367,48.5099983215332,1005400.0,-0.009441766987773659,1.0895364328903536,0.480768807541363,38.99520242972249,65.65737117687223,0.8352073756232841,0.3860883118899707,0.3212978970331264,-1.0386093748292424,9.355627809818609,0.7000007629394602,0.5340608502475845,-0.5185012817382812,-1.8555258703704212,0.8185233068938587,-1.1870135760543477,0.15001101257778515,1.9300003051757741,11.059818722620331,-43.31656913953272,0.6685122943160696,6,0.845001220703125,0.35000038146972656,0.4250030517578125,-0.6449985504150391,1.270000457763679,1,0.0393701117273173,1.0000131541735149,48.72000122070313,1.8135518701710147,49.2599983215332,2.444432670707413,49.97999954223633,0.0393701117273173
7996,2016-06-15,48.25,48.75,48.22999954223633,48.27999877929688,1211500.0,-0.0002071761682748141,-13.857220708446867,0.11999511718752842,42.01032524217906,64.1132106250869,0.8797131565422873,0.47394184935988903,0.3532786911855581,-0.9656048561074115,9.677539609809092,0.5200004577636719,0.5385362148411517,-0.5624996185302749,-1.801088360995898,0.6760891239353484,-1.1817939897630865,0.056794752702536755,1.8965986633300744,11.219494040696322,-38.949574626665154,0.6192943712328124,6,0.8549995422363281,0.3599987030029297,0.4350013732910156,-0.2349987030029368,1.9099998474121094,2,0.03979270816466962,1.0895364328903536,48.2599983215332,1.0000131541735149,48.72000122070313,1.8135518701710147,49.2599983215332,0.03979270816466962
7997,2016-06-16,48.31999969482422,48.41999816894531,47.72999954223633,48.1500015258789,606000.0,0.001450770877185814,2.729771527548664,-5.6668362156652226,42.45524072106565,60.68870417682722,0.8803436595800846,0.48056155527685007,0.3062056544370506,-0.9627696770492804,10.170486458063586,0.6899986267089844,0.5898488775264212,-0.5254999160766616,-1.6660912040142861,0.615091371860963,-1.0957955600454738,0.044795727892150694,1.7840670043945295,27.830209898424634,-19.391926823528316,0.5702956439688126,6,0.6399993896484375,0.28999900817871094,0.3650016784667969,-0.1849994659423828,1.6399993896484375,3,0.034768218455840216,-13.857220708446867,48.25,1.0895364328903536,48.2599983215332,1.0000131541735149,48.72000122070313,0.034768218455840216
7998,2016-06-17,48.290000915527344,48.56000137329102,47.97000122070313,48.34000015258789,1592600.0,-0.0006208356681774996,1.4081556391152348,-0.29411632708014207,44.864897745408975,56.99588805163808,0.8806765969067527,0.5821497966976992,0.3734399653868792,-0.8767752258270036,10.48024955771626,0.5900001525878906,0.5754204339944167,-0.5819988250732422,-1.6378821841544777,0.47388453400799335,-1.10994050461386,-0.05405714553262442,1.719103097412109,36.36370392021838,-10.266129991813017,0.527941679540616,6,0.6699981689453125,0.31999778747558594,0.3950004577636719,-0.1550006866455078,2.1699981689453125,4,0.037067734139383246,2.729771527548664,48.31999969482422,-13.857220708446867,48.25,1.0895364328903536,48.2599983215332,0.037067734139383246
7999,2016-06-20,48.66999816894531,49.4000015258789,48.61000061035156,48.77000045776367,1393600.0,0.00786906701622736,-6.181911185864581,2.0000762951094835,51.51513983868435,54.13531946939569,0.4176141042427304,0.2330005323696298,0.031348148651758834,-1.1959229772290456,10.844485590313946,1.1100006103515554,0.6101369234000629,-0.21400146484374716,-1.2540710078862318,0.8260680781987375,-0.734036236364993,0.30603330667749873,1.2479416651660173,56.287276058120625,6.091327781604193,0.5200347715212431,6,0.29000091552734375,-0.05999946594238281,0.015003204345703125,-0.5349979400634766,1.2800025939941406,0,0.027326934068045983,1.4081556391152348,48.290000915527344,2.729771527548664,48.31999969482422,-13.857220708446867,48.25,0.027326934068045983
8000,2016-06-21,48.56999969482422,48.75,48.27999877929688,48.72999954223633,1763900.0,-0.0020546225166061527,3.699994277975858,1.5999618539004388,49.37344221011834,50.918039063852866,0.40500295945970777,0.3377123047190125,0.1553317286084237,-1.0417449044047515,10.981162246226946,0.4700012207031179,0.5219619629342134,-0.3059999465942411,-1.3534918929664883,0.7414919997780061,-0.8297459197803647,0.21774602659188247,1.2604225276121142,50.2993505885365,-2.774967141315365,0.5237459731861238,6,0.3299999237060547,0.04500007629394531,-0.2324981689453125,-0.4349994659423828,1.5800018310546804,1,0.025530197369940222,-6.181911185864581,48.66999816894531,1.4081556391152348,48.290000915527344,2.729771527548664,48.31999969482422,0.025530197369940222
8001,2016-06-22,48.52999877929688,49.02999877929688,48.27000045776367,48.63999938964844,665700.0,-0.0008235724887517559,-1.4127036027853692,0.687504470352577,50.90438996309508,47.83983493184432,0.2695520288579516,0.34416545755730255,0.22031455504220787,-0.9574659169965045,10.759074487264494,0.7599983215332102,0.36297776339647214,-0.3135007858276282,-1.3616130877642263,0.7346115161089699,-0.8375569367959272,0.21055536514067086,1.2164065359314478,47.90408903081741,-8.613839063207145,0.5240561509683006,6,0.26000022888182883,0.11499977111815696,-0.25499725341797586,-0.39499855041504617,0.9000015258788991,2,0.020605811356966486,3.699994277975858,48.56999969482422,-6.181911185864581,48.66999816894531,1.4081556391152348,48.290000915527344,0.020605811356966486
8002,2016-06-23,49.0099983215332,49.22999954223633,48.81999969482422,49.02999877929688,724400.0,0.009890780018751766,-1.050010967317394,0.18182133444313364,49.19784132670079,46.57739950919615,-0.4051141844798849,-0.1315526828547462,-0.24730829707333868,-1.3905853942664805,10.542786095330662,0.700000762939446,0.20781161922280234,0.15949878692627095,-0.8912254511193254,1.2102230249718673,-0.36586333209653077,0.6848609059490727,0.6557507627754475,72.72705446746328,19.547130445751236,0.5253621190227986,6,-0.44499778747558594,-0.36499977111816406,-0.6624975204467773,-0.6649971008300781,0.5800018310546875,3,0.023464630999051383,-1.4127036027853692,48.52999877929688,3.699994277975858,48.56999969482422,-6.181911185864581,48.66999816894531,0.023464630999051383
8003,2016-06-24,47.5,48.2599983215332,47.2599983215332,47.31000137329102,2283100.0,-0.030810005575326982,-5.896439235494522,-9.49971390424956,29.545427676301884,44.3179896836974,0.926393967237388,1.335887464697194,1.2500384275221563,0.1712410631024497,10.421650561858915,1.75,-0.030009806061144673,-1.2799995422363253,-2.490915289076625,-0.0690837953960255,-1.8854574156564752,-0.6745416688161754,2.0883191026257606,11.215014911165854,-35.6976554928068,0.6054578734201496,6,0.8299999237060547,1.144998550415039,0.8475008010864258,0.845001220703125,3.7900009155273438,4,0.05178945440995064,-1.050010967317394,49.0099983215332,-1.4127036027853692,48.52999877929688,3.699994277975858,48.56999969482422,0.05178945440995064
8004,2016-06-27,47.06999969482422,47.5099983215332,46.47999954223633,47.099998474121094,2024800.0,-0.009052638003700708,1.4235308901275459,-0.15788945328970413,26.011502912478477,42.875356404003625,1.2267317417827996,1.72849472059157,1.6447211392150507,0.6504566031305288,10.58491900448322,1.029998779296875,-0.3146015123498458,-1.6299999237060518,-3.0626276098244247,-0.19737223758767897,-2.3463137667652347,-0.913686080646869,2.378620160935988,21.454551003196023,-20.342701081887007,0.7163138430591861,6,0.8700008392333984,1.2649993896484375,1.277501106262207,1.4549999237060547,3.950000762939453,0,0.07202038265619959,-5.896439235494522,47.5,-1.050010967317394,49.0099983215332,-1.4127036027853692,48.52999877929688,0.07202038265619959
8005,2016-06-28,47.599998474121094,47.68000030517578,46.83000183105469,47.27000045776367,1506200.0,0.011259799930594783,2.4693696428988487,-11.000381485249237,29.54121351007427,41.48989954488087,0.6629866161103521,1.1843998703380407,1.0861247726447516,0.15058123565766834,11.102591050528279,0.8499984741210938,-0.46573880277527735,-1.0525011062622056,-2.566741040263288,0.461738827738877,-1.809621073262747,-0.2953811392616643,1.6111317565571994,40.72723388671875,4.0017946118579815,0.7571199670005413,6,0.34000205993652344,0.7350006103515625,0.747502326965332,0.9250011444091797,2.8300018310546875,1,0.04936979756619109,1.4235308901275459,47.06999969482422,-5.896439235494522,47.5,-1.050010967317394,49.0099983215332,0.04936979756619109
8006,2016-06-29,48.1500015258789,48.43999862670898,47.849998474121094,47.9000015258789,1199200.0,0.01155468633169865,-2.3713706513210484,0.7575803114198851,34.35897703419721,40.590314690784375,0.10874249705609174,0.6296635923570122,0.4933381201811784,-0.36675233447622446,11.351355539874255,0.8400001525878835,-0.5209553122902975,-0.47899818420410867,-2.0098586487267127,1.0518622803184954,-1.2444284164654107,0.28643204805719336,0.8426382497240397,60.72734485972986,29.49911509986481,0.7654302322613034,6,-0.21000099182128196,0.1849975585937571,0.16499900817871804,0.3749980926513743,3.0099983215332102,2,0.041536862650462636,2.4693696428988487,47.599998474121094,1.4235308901275459,47.06999969482422,-5.896439235494522,47.5,0.041536862650462636
8007,2016-06-30,49.040000915527344,49.04999923706055,48.15999984741211,48.36999893188477,1415700.0,0.01848389120341154,1.5797135101366107,2.680007934570284,48.17277684311246,40.95785681275143,-0.7469320444524996,-0.2262558350870023,-0.4154780155824085,-1.2217687143643587,11.542569777212588,0.8999977111816477,-0.4647077777665558,0.3820011138916044,-1.1573306647127595,1.9213328924959683,-0.38766477541057753,1.1516670031937863,-2.5600013732910156,99.61096020542963,65.72529773550276,0.7696658893021825,6,-1.1000003814697266,-0.7050018310546875,-0.5875005722045898,-0.5150012969970703,1.9799995422363281,3,0.00795267908579822,-2.3713706513210484,48.1500015258789,2.4693696428988487,47.599998474121094,1.4235308901275459,47.06999969482422,0.00795267908579822
8008,2016-07-01,49.68999862670898,49.72999954223633,48.70000076293945,49.04999923706055,1087400.0,0.013254439213842506,1.8611028694951892,0.9552201415419298,57.911895956354236,41.66860749249253,-1.3158292302466918,-0.872138186594924,-1.0558503802219903,-1.8302535206178234,11.480177477347029,1.029998779296875,-0.4055377085893497,1.0009988784789954,-0.5971173659682663,2.599115122926257,0.20194075625536811,1.8000570007026226,-3.1585990905761676,98.76920259915843,58.336579493392044,0.7990581222236307,7,-1.5849990844726491,-1.354999542236321,-1.2199983596801687,-1.1649990081787038,1.3700027465820455,4,-0.002012446707280402,1.5797135101366107,49.040000915527344,-2.3713706513210484,48.1500015258789,2.4693696428988487,47.599998474121094,-0.002012446707280402
8009,2016-07-05,49.290000915527344,49.68999862670898,48.86000061035156,49.6500015258789,1157500.0,-0.008049863599042806,2.7727627403722,-0.5625014901175356,58.484387048606415,42.68093469676898,-0.9148405462668663,-0.5134282628848155,-0.6584140322291603,-1.3773946617987889,10.9311413085149,0.8299980163574148,-0.3578506162346926,0.6105010986328097,-0.9699785438346353,2.1909807411002546,-0.1797387226009164,1.4007409198665357,-2.630657379150392,84.82762158699424,38.99910658909311,0.7902398212337234,7,-1.1850013732910156,-0.9550018310546875,-0.817500114440918,-0.7650012969970703,1.9199981689453125,1,0.04057618102762017,1.8611028694951892,49.68999862670898,1.5797135101366107,49.040000915527344,-2.3713706513210484,48.1500015258789,0.04057618102762017
8010,2016-07-06,48.97000122070313,49.27999877929688,48.40999984741211,49.04999923706055,1047000.0,-0.006492182772985244,2.222235565885062,0.22221633535369126,55.642651972285485,43.20740825334569,-0.5946694955065581,-0.25286053073289594,-0.34345738840738704,-0.9997904115711691,9.90554470241919,0.8800010681152344,-0.3246094539911297,0.32000141143799254,-1.2125783601272389,1.852581183003224,-0.4462884743446196,1.0862912972206047,-2.187831444091806,59.57458033281223,8.98126391256384,0.7662898857826147,7,-0.865001678466804,-0.6350021362304759,-0.4825010299682688,-0.44500160217285867,2.3299980163574148,2,0.04186234808983125,2.7727627403722,49.290000915527344,1.8611028694951892,49.68999862670898,1.5797135101366107,49.040000915527344,0.04186234808983125
8011,2016-07-07,49.2599983215332,49.290000915527344,48.93999862670898,49.040000915527344,854500.0,0.005921933706374283,1.4999931881037551,-2.750035763673889,57.12121571172858,44.08778318501545,-0.8607427485430605,-0.6195131543839096,-0.6587653930234723,-1.2460386794991578,8.587812632484924,0.3500022888183665,-0.3421741926839559,0.6384986877441392,-0.8211517250169891,2.0981491005052675,-0.09132651863642849,1.368323894124707,-2.3599153542968736,70.06361069670479,15.90556083277474,0.7298252063805655,7,-1.154998779296875,-0.9249992370605469,-0.7724981307983398,-0.7349987030029297,2.020000457763679,3,0.02375156361162789,2.222235565885062,48.97000122070313,2.7727627403722,49.290000915527344,1.8611028694951892,49.68999862670898,0.02375156361162789
8012,2016-07-08,49.91999816894531,50.13000106811523,49.290000915527344,49.68000030517578,910000.0,0.01339829212141086,1.5454408840801184,1.090912243588632,61.272475357437266,47.61301070514159,-1.5400354496344661,-1.3536404862784153,-1.3598176388024754,-1.8720587882321666,7.472975810880977,0.8700027465820241,-0.3242563808548695,1.3014986038208036,-0.1465962056525285,2.7495934132941358,0.5774511990841376,2.0255460085574697,-2.9067185387089864,87.79053778321926,30.085280363151156,0.7240474047366652,7,-1.6149978637695312,-1.5849990844726562,-1.4324979782104492,-1.394998550415039,1.220001220703125,4,0.024839778123994183,1.4999931881037551,49.2599983215332,2.222235565885062,48.97000122070313,2.7727627403722,49.290000915527344,0.024839778123994183
8013,2016-07-11,49.81000137329102,50.02000045776367,49.36999893188477,49.77000045776367,819500.0,-0.0022034615322304996,1.8260992154976223,0.16667196490450237,58.189692735455324,51.1883651299168,-1.1934049872009567,-1.265193256463725,-1.2768788648651324,-1.7318896421813648,6.9347492077856785,0.6500015258788991,-0.30986719907296845,1.1640016555786232,-0.3545626926311414,2.682566003788388,0.4047194814737409,1.9232838296835055,-2.6097184567819625,81.39537978389386,22.539552127551737,0.759282174104881,7,-1.3299999237060618,-1.4750022888183665,-1.157501220703132,-1.2850017547607493,1.279998779296868,0,0.02429229173082237,1.5454408840801184,49.91999816894531,1.4999931881037551,49.2599983215332,2.222235565885062,48.97000122070313,0.02429229173082237
8014,2016-07-12,49.9900016784668,50.27999877929688,49.81999969482422,50.040000915527344,1428200.0,0.003613738209457207,-1.3589502821875028,-1.2499523173753264,60.08525644394915,54.58214767812512,-1.0232497656746489,-1.4178645729021113,-1.4746664180819238,-1.8792468927689328,6.908914015116766,0.4699974060058594,-0.3172731161196083,1.2805019378662124,-0.35295735347879287,2.9139612292112176,0.46377229219370975,2.097231583538715,-2.6139356728613663,84.49212478759027,23.539661554692273,0.816729645672504,7,-0.9250030517578125,-1.6100025177001953,-1.3000011444091797,-1.3050003051757812,1.0199966430664062,1,0.021404274032763793,1.8260992154976223,49.81000137329102,1.5454408840801184,49.91999816894531,1.4999931881037551,49.2599983215332,0.021404274032763793
8015,2016-07-13,50.15999984741211,50.31999969482422,49.81999969482422,50.06000137329102,730700.0,0.0034006433934274938,1.380962761126249,-1.999999999999858,61.36683463070526,57.5830207444038,-0.8849891983100306,-1.5159442557511724,-1.6817977509427635,-2.0146433767621943,7.692694105211201,0.5,-0.07802179320624703,1.3555000305175753,-0.38535866337529256,3.096358724410443,0.4850706835711378,2.2259293774640128,-2.551619219911366,88.40581713240036,24.736934344663133,0.8704293469464354,7,-0.9200000762939453,-1.760000228881836,-1.399998664855957,-1.4749984741210938,0.6100006103515625,2,0.020932999207629033,-1.3589502821875028,49.9900016784668,1.8260992154976223,49.81000137329102,1.5454408840801184,49.91999816894531,0.020932999207629033
8016,2016-07-14,50.16999816894531,50.58000183105469,50.1500015258789,50.38999938964844,639500.0,0.00019932857981697083,-2.3077645401724194,-2.2000457770658466,58.65673400855524,58.74790487389744,-0.6462812385993004,-1.4490178279129537,-1.637055861300766,-1.9905886413025797,8.616291900337297,0.43000030517578836,0.2504537429589675,1.269498443603517,-0.552478144527683,3.091475031734717,0.3585101495379135,2.1804867376691206,-2.290455634712224,68.21679293601368,5.458506743868874,0.9109882940656004,7,-0.6749973297119141,-1.6399974822998047,-1.3349971771240234,-1.4849967956542969,1.0100021362304688,3,0.022523442482696554,1.380962761126249,50.15999984741211,-1.3589502821875028,49.9900016784668,1.8260992154976223,49.81000137329102,0.022523442482696554
8017,2016-07-15,50.0,50.2599983215332,49.86999893188477,50.209999084472656,1026300.0,-0.003388442797483293,1.5161449104153903,0.9545359966708281,73.32095925664461,60.460023018374144,-0.36407261718263584,-1.2086743027239635,-1.419289533898322,-1.7622714591288755,8.89463776518546,0.3899993896484304,0.5461312740073581,1.015500259399417,-0.8482195232333751,2.879220042032209,0.08364036808301734,1.9473601507158165,-1.7964023501483197,52.0660792257126,-16.50107069340092,0.9318598913163972,7,-0.5049991607666016,-1.4699993133544922,-1.2100000381469727,-1.3149986267089844,1.1100006103515625,4,0.02559997558593774,-2.3077645401724194,50.16999816894531,1.380962761126249,50.15999984741211,-1.3589502821875028,49.9900016784668,0.02559997558593774
8018,2016-07-18,50.08000183105469,50.13000106811523,49.61999893188477,50.0,925900.0,0.0016000366210937589,4.666680795151394,-0.3809627611262489,80.04002016236515,62.85509336434733,-0.42793677673559927,-1.2097209285241703,-1.4460625112833156,-1.787367847130696,9.258692228582738,0.5100021362304545,0.8007414905894947,1.0060020446777358,-0.8889488827314338,2.9009529720869054,0.058526580973151,1.9534775083823206,-1.5912356794586486,47.9168239562261,-25.51053143195395,0.947475463704585,7,-0.5850009918212891,-1.5500011444091797,-1.2900018692016602,-1.3950004577636719,1.1199989318847656,0,0.021166084661291773,1.5161449104153903,50.0,-2.3077645401724194,50.16999816894531,1.380962761126249,50.15999984741211,0.021166084661291773
8019,2016-07-19,50.0,50.06000137329102,49.790000915527344,50.02999877929688,1149800.0,-0.0015974805936423975,4.999745698058039,-0.374976158687863,76.31586432363451,65.15211695894168,-0.26443878591026504,-1.0803604647293952,-1.3426452676312266,-1.6593938923761513,9.438689323215238,0.29000091552734375,0.9021076286534182,0.8595001220703153,-1.068809701110517,2.787809945251148,-0.10465478952010443,1.8236550336607351,-1.260285566868923,39.583325054935,-36.411445635807496,0.9641549115904174,7,-0.23999977111816406,-1.4699993133544922,-1.1375007629394531,-1.3149986267089844,1.4199981689453125,1,0.021800003051757777,4.666680795151394,50.08000183105469,1.5161449104153903,50.0,-2.3077645401724194,50.16999816894531,0.021800003051757777
8020,2016-07-20,49.81000137329102,50.20000076293945,49.81000137329102,50.13000106811523,840800.0,-0.0037999725341795187,-1.4374985098825233,10.66709053916282,69.76197115170686,66.55664534116148,0.06397181555242071,-0.8355394011473081,-1.1277323879869314,-1.4247553991940336,10.085441292027914,0.3899993896484304,0.8808356072692334,0.607501411437994,-1.3233113851009222,2.53831420797691,-0.3579049868314641,1.572907809707452,-0.8494524524091105,19.79186120901711,-55.73267497123449,0.9654063982694585,7,0.1249999999999929,-1.280000686645515,-0.9475021362304759,-1.125000000000007,1.4099998474121094,2,0.024091485949760294,4.999745698058039,50.0,4.666680795151394,50.08000183105469,1.5161449104153903,50.0,0.024091485949760294
8021,2016-07-21,49.52999877929688,49.81000137329102,49.43999862670898,49.70000076293945,666500.0,-0.005621413095247996,-1.1142875826966416,0.5312567055289336,56.824504247184855,66.06242632891122,0.4316994983045461,-0.5025437406960904,-0.8394178336495699,-1.096497754065446,10.276963215687918,0.37000274658204546,0.8800683181376954,0.2774988174438562,-1.6316579761755818,2.186655611063294,-0.6770795793658664,1.2320772142535787,-0.375115509194238,10.975632449131236,-58.96154340589055,0.9545783968097207,7,0.44500160217284446,-0.9999980926513743,-0.6724996566772532,-0.8449974060058665,1.5400009155273366,3,0.025035366626843025,-1.4374985098825233,49.81000137329102,4.999745698058039,50.0,4.666680795151394,50.08000183105469,0.025035366626843025
8022,2016-07-22,50.15999984741211,50.18999862670898,49.540000915527344,49.72000122070313,771000.0,0.012719585779165543,1.6000106812338806,-2.5881970155952643,56.5826647803287,65.88386766723048,-0.17955975265671498,-1.0982816002053042,-1.4236336228907405,-1.6822337307173285,10.409235710736636,0.6599998474120952,0.9435004677454302,0.8499998092651353,-1.0972953306238011,2.7972949491540717,-0.12364776067933292,1.8236473792096035,-0.83410234999522,94.73673643527586,27.27151760785671,0.9736475699444676,7,-0.14999961853027344,-1.6299991607666016,-1.3025007247924805,-1.4749984741210938,0.9099998474121094,4,0.020334937417594512,-1.1142875826966416,49.52999877929688,-1.4374985098825233,49.81000137329102,4.999745698058039,50.0,0.020334937417594512
8023,2016-07-25,49.959999084472656,50.22000122070313,49.86000061035156,50.22000122070313,607800.0,-0.003987256051592114,1.769212711640503,-0.5909157902950588,59.94064005505862,65.86779917957597,0.04912140461875936,-0.7426083099906222,-1.1872870944241498,-1.4369250869379329,10.319751788647784,0.3600006103515696,0.9743478683437914,0.5269990921020522,-1.2414745921251225,2.295472776329227,-0.3572377500115351,1.4112359342156395,-0.520000457763679,66.66650364595785,1.339782219425544,0.8842368421135858,7,0.05000114440917969,-1.4299983978271484,-1.1750001907348633,-1.2749977111816406,1.2800025939941406,0,0.023018445695614842,1.6000106812338806,50.15999984741211,-1.1142875826966416,49.52999877929688,-1.4374985098825233,49.81000137329102,0.023018445695614842
8024,2016-07-26,50.459999084472656,50.459999084472656,50.040000915527344,50.11000061035156,762400.0,0.010008006588522855,1.4,-1.3461369171630255,70.98591246601703,66.93658560572172,-0.4215263104244258,-1.028339723652138,-1.6250392107937515,-1.8955946297291177,9.657913803348306,0.5,0.9279204331294437,0.8574991226196289,-0.5753466289459865,2.2903448741852444,0.14107624683681763,1.5739219984024402,-0.9199981689453125,100.0,32.54341074027886,0.716422875782809,7,-0.4499988555908203,-1.9299983978271484,-1.6750001907348633,-1.7749977111816406,0.1900024414062429,1,0.014665114781869049,1.769212711640503,49.959999084472656,1.6000106812338806,50.15999984741211,-1.1142875826966416,49.52999877929688,0.014665114781869049
8025,2016-07-27,49.95000076293945,50.540000915527344,49.83000183105469,50.4000015258789,1265700.0,-0.010106982377852236,-1.057972456725214,-1.2857220708446664,59.151234161909315,66.9915300672055,0.06207929830375036,-0.35126785589041276,-1.0542119482730996,-1.3514423591302176,9.05285008111777,0.7099990844726562,0.9078498980786875,0.23000068664551065,-0.854492118646526,1.3144934919375473,-0.3122457160005041,0.7722470892915254,-0.28519973754882955,46.36373409534677,-19.905382883313578,0.5422464026460182,7,0.03999900817871094,-1.4200000762939453,-1.1650018692016602,-1.2649993896484375,1.2199974060058594,2,0.029429377048108663,1.4,50.459999084472656,1.769212711640503,49.959999084472656,1.6000106812338806,50.15999984741211,0.029429377048108663
8026,2016-07-28,50.1500015258789,50.27000045776367,49.41999816894531,49.959999084472656,753900.0,0.004004019216909294,2.9534962119195898,-0.4222269317170256,53.47437351330413,64.78635387350101,-0.15763309019244787,-0.41502992835105346,-1.1968979648893239,-1.5210485680930859,9.061709228440717,0.8500022888183594,0.8613747638684046,0.33000144958495525,-0.47871395293655183,1.1387168521064623,-0.07435625167580184,0.7343591508457123,0.43000030517578836,65.17871131667977,1.5644968385742928,0.40435770126075454,7,-0.17000198364257102,-1.6200008392333913,-1.3925018310546804,-1.4650001525878835,1.1699981689453196,3,0.021335985289493653,-1.057972456725214,49.95000076293945,1.4,50.459999084472656,1.769212711640503,49.959999084472656,0.021335985289493653
8027,2016-07-29,49.43000030517578,49.95000076293945,48.88999938964844,49.72000122070313,2355300.0,-0.014356953116573257,1.8266703287760417,-1.5263009958240585,45.153050053279095,60.910023861380346,0.5285985330354137,0.3538281059475281,-0.4296681868615124,-0.7737326486178802,9.660186781790078,1.2600021362304616,0.7681260907505703,-0.40949974060058736,-1.1553929198142754,0.33639343861310067,-0.7824463302074349,-0.03655315099373979,1.1268014526367196,32.72729794838835,-27.454724084743248,0.3729465896068457,7,0.2849998474121094,-0.8999996185302734,-0.7125015258789062,-0.7449989318847656,2.3100013732910156,4,0.033178219290375344,2.9534962119195898,50.1500015258789,-1.057972456725214,49.95000076293945,1.4,50.459999084472656,0.033178219290375344
8028,2016-08-01,49.59000015258789,49.81000137329102,49.290000915527344,49.4900016784668,1479100.0,0.0032368975606773542,-1.080001831054716,-0.3448212359580037,44.87177731566702,57.41623641605062,0.32607238222428236,0.19600160856475668,-0.5428302571194621,-0.908084193376709,9.673353199136104,0.520000457763679,0.7015257116313904,-0.24449996948241903,-0.9959327837141032,0.5069328447492651,-0.6202163765982647,0.1312164376334266,0.9001295104980471,42.42424943010788,-14.076180573677732,0.3757164071158422,8,0.125,-1.0599994659423828,-0.9850006103515625,-0.904998779296875,2.0,0,0.029844717436628088,1.8266703287760417,49.43000030517578,2.9534962119195898,50.1500015258789,-1.057972456725214,49.95000076293945,0.029844717436628088
8029,2016-08-02,51.290000915527344,52.58000183105469,50.0,50.0,3167800.0,0.03428112034096742,-3.0,12.900205996795606,60.40515847842175,56.37659056346339,-1.3093951574663976,-1.4192472058918923,-2.196872863095024,-2.5786777293781142,10.375183367465556,2.990001678466797,0.6027192052129209,1.3555007934570327,0.40359448152863564,2.3074071053854297,0.8795476374928342,1.8314539494212312,-2.4000015258789062,65.04064872554046,12.056532558143523,0.47595315596419857,8,-0.5550003051757812,-1.760000228881836,-2.802501678466797,-2.604999542236328,0.18000030517578836,1,-0.0009748340060062866,-1.080001831054716,49.59000015258789,1.8266703287760417,49.43000030517578,2.9534962119195898,50.1500015258789,-0.0009748340060062866
8030,2016-08-03,51.02000045776367,51.86000061035156,50.349998474121094,50.77000045776367,2422100.0,-0.00526419288251434,-1.7706360372089116,0.19379831207158615,57.46925618848476,56.44822966805227,-0.9495629568876325,-1.0411728538437615,-1.8927754713717064,-2.2848526736547825,11.579083799179235,1.5100021362304688,0.4573942995709217,0.9830003738403335,0.02690912833482173,1.9390916193458452,0.5049547510875811,1.4610459965930858,-2.0562010192871085,57.72356799047257,6.390905714621205,0.47804562275275475,8,-0.2849998474121094,-1.3149986267089844,-2.882500648498535,-2.4650001525878906,-0.4500007629394531,2,-0.0072520370161711645,-3.0,51.290000915527344,-1.080001831054716,49.59000015258789,1.8266703287760417,49.43000030517578,-0.0072520370161711645
8031,2016-08-04,50.43000030517578,50.88999938964844,50.099998474121094,50.52999877929688,1813800.0,-0.0115640953997308,-1.078943934146464,-0.3999938964844034,53.51881935591017,56.10780239867243,-0.2441465019584328,-0.37842695997250075,-1.2893383223201198,-1.6700653804105556,12.724323854540234,0.9200019836425781,0.33787849818408233,0.33450012207030966,-0.5627819651580666,1.2317822092986859,-0.11414092154387845,0.7831411656844978,-1.3938768188476587,41.73441454256744,-9.112814037082032,0.4486410436141874,8,0.30500030517578125,-0.21500015258789062,-2.2925004959106445,-1.875,0.8100013732910156,3,0.014673762825529568,-1.7706360372089116,51.02000045776367,-3.0,51.290000915527344,-1.080001831054716,49.59000015258789,0.014673762825529568
8032,2016-08-05,51.15999984741211,51.20000076293945,50.45000076293945,50.79999923706055,1240300.0,0.01447550144395704,2.4090719933416564,-3.600061036087331,57.98814397647985,55.89085838994146,-0.9134362013079738,-1.0653885507538305,-1.9871473680608531,-2.3758907090356445,13.230171403915442,0.7700004577636719,0.29561991522464837,1.0024995803833008,-0.007948502034572869,2.0129476628011744,0.4972755391743675,1.507723621592234,-2.052998794189456,56.83885749268946,5.388756689308728,0.5052240412089358,8,-0.4249992370605469,-0.7899990081787109,-3.0225000381469727,-2.604999542236328,-0.6699981689453125,4,0.003127440341855303,-1.078943934146464,50.43000030517578,-1.7706360372089116,51.02000045776367,-3.0,51.290000915527344,0.003127440341855303
8033,2016-08-08,51.02000045776367,51.43999862670898,50.86000061035156,51.31000137329102,925400.0,-0.0027365009786159966,1.1091012498439716,-0.8055567329292784,57.478005373015144,54.38997982405236,-0.6786281313605187,-0.8749503086114316,-1.8172101351104004,-2.210369733213952,13.827245074874922,0.5799980163574148,0.3491775692207142,0.8020002365112333,-0.26420024953768717,1.8682007225601538,0.2688999934867695,1.335100479535697,-1.8435393889843752,39.534873405368955,-12.862081425631516,0.5331002430244609,8,-0.2849998474121094,-0.5249996185302734,-2.882500648498535,-2.4650001525878906,-0.8899993896484446,0,0.014112136696258437,2.4090719933416564,51.15999984741211,-1.078943934146464,50.43000030517578,-1.7706360372089116,51.02000045776367,0.014112136696258437
8034,2016-08-09,51.06000137329102,51.18000030517578,50.7400016784668,51.08000183105469,983600.0,0.0007840242094954153,3.0000346794749526,0.06896687800897121,59.37030669681821,54.414321216820014,-0.6979669149780889,-0.8755703371076962,-1.8184539845529741,-2.2363327205539605,14.162088324500587,0.4399986267089844,0.36382731167755367,0.788501167297369,-0.33535115024524487,1.9123534848399828,0.22657500852606205,1.3504273260686759,-1.8154694892662206,54.54555306540938,-1.8941115892772302,0.5619261587713068,8,-0.32500076293946023,-0.5650005340576243,-2.8400020599365305,-2.5050010681152415,-0.6400032043457102,1,0.010379920976149926,1.1091012498439716,51.02000045776367,2.4090719933416564,51.15999984741211,-1.078943934146464,50.43000030517578,0.010379920976149926
8035,2016-08-10,51.209999084472656,51.290000915527344,50.40999984741211,50.95000076293945,905900.0,0.002937675423959174,3.190461485363439,-12.999618539009004,62.844037232373346,55.45539496338326,-0.7268768040915177,-0.9938253692045507,-1.9232840402982632,-2.3669666208914606,14.317411887238432,0.8800010681152344,0.3893667477431748,0.8859989166259794,-0.3116023741451741,2.083600207397133,0.2871982712404062,1.4847995620115526,-1.8987578015072586,82.83585701149862,19.79246208037444,0.5988006453855766,8,-0.47499847412109375,-0.7149982452392578,-2.989999771118164,-2.654998779296875,-0.8999977111816335,2,0.0050771751782614505,3.0000346794749526,51.06000137329102,1.1091012498439716,51.02000045776367,2.4090719933416564,51.15999984741211,0.0050771751782614505
8036,2016-08-11,51.29999923706055,51.36999893188477,49.70000076293945,51.22000122070313,572500.0,0.0017574722553583833,14.181980544813635,0.30768666461255834,59.499994913737,57.04949994787858,-0.7114068112424761,-1.0485897996953994,-1.9683961132424486,-2.43688303090633,13.922531453693365,1.6699981689453196,0.33166078400397936,0.9194990158081069,-0.35186117516130366,2.1908592067775174,0.28381892032340517,1.5551791112928086,-1.9233827431333665,91.95404818801694,31.55977111319229,0.6356800954847044,8,-0.36499786376953125,-0.5649986267089844,-3.0799999237060547,-2.7449989318847656,-1.25,3,-0.014230010781539293,3.190461485363439,51.209999084472656,3.0000346794749526,51.06000137329102,1.1091012498439716,51.02000045776367,-0.014230010781539293
8037,2016-08-12,51.27999877929688,51.36000061035156,50.56000137329102,51.29999923706055,833800.0,-0.0003898724768248707,10.428298956431604,-0.25001192122448157,61.340204158413606,58.879325152628205,-0.4485574807660626,-0.9779165331720137,-1.8976564254824382,-2.395114547626271,13.871810301089615,0.7999992370605398,0.3645551051651452,0.8354986190795941,-0.48320025209005735,2.1541974902492456,0.17614918349476483,1.4948480546644234,-1.8393145786271532,90.80459518119912,29.914719404826812,0.6593494355848257,8,-0.1399974822998118,-0.5449981689453196,-3.05999946594239,-2.724998474121101,-1.0900001525879048,4,-0.0007799746837403587,14.181980544813635,51.29999923706055,3.190461485363439,51.209999084472656,3.0000346794749526,51.06000137329102,-0.0007799746837403587
8038,2016-08-15,51.13999938964844,51.5,51.11999893188477,51.36999893188477,516100.0,-0.0027300973670257855,-1.8148179544781187,11.499713904257732,56.227110065911845,58.41509755123822,-0.07327428712869022,-0.7952035660514198,-1.7271636295162267,-2.23585626958004,14.187406798447578,0.38000106811522727,0.41437264863179735,0.6424993515014634,-0.6995158096710767,1.9845145126740036,-0.028508229084806658,1.3135069320877335,-1.6365288363710064,79.99995761445686,23.063469358992563,0.671007580586271,8,-0.3599987030029297,-0.404998779296875,-2.8199996948242188,-2.5849990844726562,-0.3899993896484375,0,-0.012710162669912206,10.428298956431604,51.27999877929688,14.181980544813635,51.29999923706055,3.190461485363439,51.209999084472656,-0.012710162669912206
8039,2016-08-16,51.09000015258789,51.20000076293945,50.83000183105469,50.91999816894531,607300.0,-0.0009776933448824021,-1.1143118726089658,-0.7391405304098092,61.39999389648441,58.851846185460396,-0.0610485617007015,-0.6949897715022217,-1.6598408163911174,-2.169248108566464,14.3885731721003,0.3699989318847656,0.5660348576079173,0.5380001068115234,-0.8074731906140613,1.8834734042371082,-0.13473654190126894,1.2107367555243158,-1.5249989737549114,77.22222104484602,18.165613680845,0.6727366487127922,8,-0.48999977111816406,-0.3549995422363281,-2.682499885559082,-2.5349998474121094,-0.18999862670899148,1,-0.018790351959394824,-1.8148179544781187,51.13999938964844,10.428298956431604,51.27999877929688,14.181980544813635,51.29999923706055,-0.018790351959394824
8040,2016-08-17,51.0099983215332,51.25,50.849998474121094,51.0099983215332,692900.0,-0.0015658999963936715,-1.5000119209403238,0.0,58.81144064981174,59.439915218116134,0.019428359882446955,-0.5486049472845309,-1.5656669556448293,-2.0740516387649492,14.465426558992695,0.40000152587890625,0.7210576565455256,0.397998428344728,-0.9147823188714597,1.7107791755609156,-0.2583919452633623,1.0543888019528183,-1.384697129655791,72.77767299129613,13.896677665459983,0.6563903736080936,8,-0.40999794006347656,-0.2749977111816406,-2.28749942779541,-2.454998016357422,-0.1399993896484304,2,-0.011566362909265715,-1.1143118726089658,51.09000015258789,-1.8148179544781187,51.13999938964844,10.428298956431604,51.27999877929688,-0.011566362909265715
8041,2016-08-18,50.77000045776367,51.04999923706055,50.58000183105469,50.93000030517578,1052200.0,-0.0047049180879549235,1.3500004768398868,-100.0,65.227282382245,60.24426392986781,0.3494785753932277,-0.22234589682472716,-1.3226979152314016,-1.8210585039956015,14.923448316387638,0.4699974060058594,0.6536921170709107,0.09600048065185263,-1.1147822751723382,1.3067832364760434,-0.5093908972602463,0.7013918585639516,-1.0856052531027132,22.340360773491284,-38.202784365646366,0.6053913779120966,8,-0.1700000762939453,-0.034999847412109375,-1.9500007629394531,-2.2150001525878906,0.020000457763671875,3,-0.009060450666241948,-1.5000119209403238,51.0099983215332,-1.1143118726089658,51.09000015258789,-1.8148179544781187,51.13999938964844,-0.009060450666241948
8042,2016-08-19,51.18000030517578,51.18999862670898,50.47000122070313,50.72999954223633,915300.0,0.008075632139361355,2.063835658688256,-2.8125074505877024,67.09678424964048,61.31301713838174,-0.0641297837733461,-0.5818431908642623,-1.7297367071034273,-2.2142696196043374,15.030409187677252,0.7199974060058452,0.630985295421155,0.45500030517577983,-0.750539175767237,1.6605397861187967,-0.1477694352957286,1.0577700456472883,-1.4376929679869477,68.93203164350665,5.845108592840958,0.6027697404715096,8,-0.5799999237060547,-0.44499969482421875,-2.167499542236328,-2.625,0.22999954223632812,4,-0.02207895782292446,1.3500004768398868,50.77000045776367,-1.5000119209403238,51.0099983215332,-1.1143118726089658,51.09000015258789,-0.02207895782292446
8043,2016-08-22,51.11000061035156,51.20000076293945,50.88999938964844,50.88999938964844,718600.0,-0.0013677157953658758,-1.8181786655569427,0.4888907726868139,47.01985918446229,59.94074519256441,0.022326916356853133,-0.44403681721350097,-1.634316966213774,-2.129314546684263,15.1135083525205,0.3100013732910156,0.6797968523259996,0.32750053405762003,-0.8332768582891745,1.4882779264044146,-0.2528881621157808,0.9078892302310209,-1.3109393832854153,82.0513322117452,18.417933323268926,0.5803886961733974,8,-0.5100002288818359,-0.375,-2.0974998474121094,-2.5799999237060547,0.3400001525878906,0,-0.018000429909137083,2.063835658688256,51.18000030517578,1.3500004768398868,50.77000045776367,-1.5000119209403238,51.0099983215332,-0.018000429909137083
8044,2016-08-23,51.20000076293945,51.36000061035156,51.09000015258789,51.2599983215332,638500.0,0.0017609108102742965,1.0769095337304497,-0.27271466222777085,53.16902354369715,58.865743671600384,-0.05109955782483411,-0.5014657771939355,-1.6799187728864595,-2.204322784384786,14.997569029700886,0.2700004577636719,0.6382455342018929,0.3805006027221651,-0.78416239743472,1.5451636028790503,-0.2018308973562739,0.9628321028006042,-1.3453207237935345,82.0224767260444,16.912770817152335,0.582331500078441,8,-0.6000003814697266,-0.4650001525878906,-2.1875,-2.6700000762939453,0.1399993896484375,1,-0.008789077270193735,-1.8181786655569427,51.11000061035156,2.063835658688256,51.18000030517578,1.3500004768398868,50.77000045776367,-0.008789077270193735
8045,2016-08-24,51.41999816894531,51.5,51.099998474121094,51.2400016784668,594700.0,0.004296824272024269,1.3529490962537445,-3.000063580874873,70.0404945837336,60.03691030160001,-0.2661661653985661,-0.6384201656874353,-1.8372165090156045,-2.390971661775353,15.251152735439414,0.40000152587890625,0.6155933102846802,0.5269981384277358,-0.5912348268137393,1.6452311036692109,-0.03211834419300175,1.0861146210484733,-1.510811693961216,92.23282273117827,23.168014761210785,0.5591164826207391,8,-0.43499755859375,-0.68499755859375,-2.2749977111816406,-2.8899974822998047,0.10000228881835938,2,-0.010112731652730078,1.0769095337304497,51.20000076293945,-1.8181786655569427,51.11000061035156,2.063835658688256,51.18000030517578,-0.010112731652730078
8046,2016-08-25,51.22000122070313,51.41999816894531,51.099998474121094,51.41999816894531,589000.0,-0.00388947793395622,2.2000457770656903,-1.1111158207056933,51.54643432299643,58.94871365322033,-0.08796026072601393,-0.373290164802647,-1.5752288164396973,-2.1582908909694325,16.10294562046003,0.31999969482421875,0.5706817675558256,0.2735012054443402,-0.796398112471735,1.3434005233604154,-0.26144845351370094,0.8084508644023813,-1.257398438597626,72.81562027791819,2.1132539504442036,0.5349496589580384,8,-0.2350006103515696,-0.4850006103515696,-1.9875001907348704,-2.6900005340576243,0.20999908447264914,3,-0.0068333127777608915,1.3529490962537445,51.41999816894531,1.0769095337304497,51.20000076293945,-1.8181786655569427,51.11000061035156,-0.0068333127777608915
8047,2016-08-26,51.06999969482422,51.4000015258789,50.93999862670898,51.08000183105469,1029800.0,-0.0029285732585707658,-2.4073749646791085,0.0500114442664243,51.28203623388284,58.399261005217106,0.03254243569697479,-0.09921094114948659,-1.3659581068425126,-1.976305687056879,16.821179960461603,0.4600028991699219,0.4817623106699216,0.041499710083009234,-0.7556336426961039,0.8386330628621224,-0.35706696630654733,0.4400663864725658,-1.0550489317397265,29.50821722490432,-43.27207982720187,0.3985666763895551,8,-0.08499908447265625,-0.33499908447265625,-1.8174991607666016,-2.539999008178711,0.7000007629394531,4,-0.005482646974154015,2.2000457770656903,51.22000122070313,1.3529490962537445,51.41999816894531,1.0769095337304497,51.20000076293945,-0.005482646974154015
8048,2016-08-29,51.06999969482422,51.16999816894531,50.5,51.16999816894531,571800.0,0.0,12.400167849240864,9.99771167048055,50.26173723219599,57.16167693140728,0.02410350538126238,0.01828968772611006,-1.3044998226689941,-1.936971719986694,17.351208859777934,0.6699981689453125,0.4154736991122405,-0.032500267028808594,-0.45331977868806206,0.38831924463044487,-0.24291002285843177,0.17790948880081459,-1.0037479103803193,56.999969482421875,-17.339748864093423,0.21040975582962557,8,-0.08499908447265625,-0.33499908447265625,-1.7999992370605469,-2.539999008178711,0.8300018310546804,0,0.006657531909528336,-2.4073749646791085,51.06999969482422,2.2000457770656903,51.22000122070313,1.3529490962537445,51.41999816894531,0.006657531909528336
8049,2016-08-30,51.2400016784668,51.290000915527344,50.9900016784668,51.13000106811523,746200.0,0.003328803302495631,1.857148047229791,-1.1000228885329162,50.777270687852436,56.26899138007847,-0.13676547741496847,-0.16406170185990732,-1.4220512690243226,-2.068487309100604,15.987524497330662,0.2999992370605469,0.3397445244111452,0.14000167846679545,-0.27670171469003435,0.5567050716236253,-0.068350018111623,0.3483533750452139,-1.1234748930906804,74.00016784667969,0.7047854520156136,0.20835169657841573,8,-0.2550010681152344,-0.5050010681152344,-1.970001220703125,-2.710000991821289,0.5,1,0.004098342654053955,12.400167849240864,51.06999969482422,-2.4073749646791085,51.06999969482422,2.2000457770656903,51.22000122070313,0.004098342654053955
8050,2016-08-31,50.6500015258789,51.1500015258789,50.43000030517578,51.11999893188477,1227100.0,-0.011514444443038396,1.7169724407465714,-4.272679983353994,36.62554218229245,53.09102024675041,0.4434303451170791,0.4182412451886961,-0.7821512730944775,-1.4497470358368005,14.722151584258969,0.8100013732910156,0.2964121953961225,-0.4314985275268626,-0.89354247607411,0.030545421020384822,-0.6625205018004863,-0.20047655325323888,-0.48420523958920825,22.222393477238207,-46.700517943517646,0.23102197427362436,8,0.3149986267089915,0.08499908447266336,-1.3800010681152273,-2.1200008392333913,0.879997253417983,2,0.01362287474673507,1.857148047229791,51.2400016784668,12.400167849240864,51.06999969482422,-2.4073749646791085,51.06999969482422,0.01362287474673507
8051,2016-09-01,51.16999816894531,51.22999954223633,50.5099983215332,50.93999862670898,1144400.0,0.010266468458065559,3.1142657845691053,-0.48936342902594854,48.12285178627215,50.98280552859837,-0.015488467433129927,-0.045823488650931665,-1.2438872933630165,-1.9372090327634766,13.670180480118027,0.720001220703125,0.2382793111103041,0.05149822235107138,-0.2949277557497396,0.39792420045188237,-0.12171476669933412,0.22471121140147687,-0.9559177717603191,76.28834355828276,9.714721057534135,0.173212989050404,9,-0.20499801635742188,-0.43499755859375,-1.9099979400634766,-2.6399974822998047,0.3200035095214844,3,0.006839990254890571,1.7169724407465714,50.6500015258789,1.857148047229791,51.2400016784668,12.400167849240864,51.06999969482422,0.006839990254890571
8052,2016-09-02,51.31999969482422,51.63999938964844,51.04999923706055,51.29999923706055,775400.0,0.0029314350448803594,-1.269229358471188,0.08695868508781845,53.06123508178256,51.654069517189505,-0.16041164910532046,-0.19312525978128292,-1.3481581451441897,-2.0627342773798105,12.173522522871902,0.5900001525878906,0.20591469179209554,0.19349975585937784,-0.1641687060759267,0.5511682177946824,0.014665524891725568,0.3723339868270301,-1.0586008689618325,73.55372421924753,8.319945292306812,0.17883423096765097,9,-0.2849998474121094,-0.5849990844726562,-2.064999580383301,-2.789999008178711,-0.18000030517578125,4,0.0021434257795340805,3.1142657845691053,51.16999816894531,1.7169724407465714,50.6500015258789,1.857148047229791,51.2400016784668,0.0021434257795340805
8053,2016-09-06,51.7400016784668,51.7400016784668,50.97999954223633,51.36000061035156,1107500.0,0.008183982582621319,3.0,18.999618539004388,59.81876140952588,52.39292928005936,-0.5382530505737364,-0.58649052479754,-1.6679269207596974,-2.4594013431664763,10.464367435636753,0.7600021362304688,0.17323325483686602,0.5775016784667955,0.13104802244429692,1.023955334489294,0.3542748504555462,0.8007285064780447,-1.4322307925005617,100.0,34.78387835663919,0.22322682801125052,9,-0.6550006866455078,-0.8050003051757812,-2.6175012588500977,-3.210000991821289,-0.40000152587890625,1,0.0005797985760283009,-1.269229358471188,51.31999969482422,3.1142657845691053,51.16999816894531,1.7169724407465714,50.6500015258789,0.0005797985760283009
8054,2016-09-07,51.59000015258789,51.9000015258789,51.41999816894531,51.5,942900.0,-0.002899140336544148,-2.8399682622029734,0.23684184108818954,58.579915715436854,51.119531628026394,-0.3655542635029576,-0.41607957624928105,-1.4035063101618093,-2.295322525220527,8.914587352174355,0.48000335693358664,0.09098038635244166,0.4010002136230497,-0.08131429281398539,0.8833147200600848,0.15984296040453216,0.6421574668415673,-1.2367846477198867,78.91148871680996,14.04659955289624,0.2411572532185171,9,-0.4249992370605469,-0.4499988555908203,-2.4674997329711914,-3.059999465942383,-0.6100006103515625,2,0.006008943058230631,3.0,51.7400016784668,-1.269229358471188,51.31999969482422,3.1142657845691053,51.16999816894531,0.006008943058230631
8055,2016-09-08,51.47000122070313,51.86000061035156,51.31000137329102,51.540000915527344,986100.0,-0.0023260114659786613,-1.82051332211752,-0.7777730682828863,60.736213548267145,52.14061820861203,-0.2656527019343997,-0.290497141840774,-1.1852096767960703,-2.161162473186913,7.678173812075937,0.5499992370605398,0.12072487665548692,0.26800117492676634,-0.23044278180309163,0.7664451316566243,0.018779196561837352,0.5172231532916953,-1.0722499893113948,69.06479756079574,-1.1304486307978152,0.2492219783649284,9,-0.30500030517578836,-0.6700000762939524,-1.337500572204597,-1.9400005340576243,-0.4700012207031321,3,0.005245783006802451,-2.8399682622029734,51.59000015258789,3.0,51.7400016784668,-1.269229358471188,51.31999969482422,0.005245783006802451
8056,2016-09-09,50.56999969482422,51.77999877929688,50.56999969482422,51.13999938964844,1030400.0,-0.017485943356008726,-3.2456130957958247,8.142888283379573,41.866658528645864,51.09446513025237,0.5950227634399212,0.58184187126853,-0.2130728151208814,-1.2619891407908028,7.456966185866162,1.2099990844726634,0.09995044355939342,-0.5955003738403306,-1.1655042392067756,-0.025496508473885626,-0.8805023065235531,-0.3104984411571081,-0.12860345143922558,0.0,-67.44874044059563,0.2850019326832242,9,0.595001220703125,0.23000144958496094,-0.34999847412109375,-1.039999008178711,0.4799995422363281,4,0.018983569117381638,-1.82051332211752,51.47000122070313,-2.8399682622029734,51.59000015258789,3.0,51.7400016784668,0.018983569117381638
8057,2016-09-12,51.2400016784668,51.40999984741211,50.27000045776367,50.4000015258789,1133500.0,0.013249001140712924,-1.0727218501936822,-1.4736852672297376,51.494264364520006,51.23141258939948,-0.05400796242112449,-0.0962447523521206,-0.8303584371219586,-1.9217464679435352,7.359917245270925,1.1399993896484375,0.025399530746632593,0.07650146484375142,-0.4920898651812706,0.6450927948687735,-0.20779420016875605,0.3607971298562589,1.3400001525878906,59.50923834821402,-5.840702820452414,0.2842956650125097,9,-0.1550006866455078,-0.4400005340576172,-0.7650012969970703,-1.710000991821289,-1.8200035095214844,0,0.0048790006208188075,-3.2456130957958247,50.56999969482422,-1.82051332211752,51.47000122070313,-2.8399682622029734,51.59000015258789,0.0048790006208188075
8058,2016-09-13,50.4900016784668,51.13999938964844,50.38999938964844,50.7599983215332,1021500.0,-0.014637001862456644,-2.1914810726576195,-0.32142451669156547,42.91418381503068,50.357736270197066,0.676174185487298,0.635125455804129,-0.05622481875576568,-1.1552207033691246,7.115560097530249,0.8500022888183594,0.0016100353967090086,-0.6409986495971651,-1.2846035651284424,0.002606265934112173,-0.9628011073628002,-0.31919619183153003,2.0438001251220683,13.496998560713383,-47.689106529342965,0.3218024577656371,9,0.5949993133544922,0.3099994659423828,0.062499046325683594,-0.9600009918212891,-0.8100013732910156,1,0.012873790643165295,-1.0727218501936822,51.2400016784668,-3.2456130957958247,50.56999969482422,-1.82051332211752,51.47000122070313,0.012873790643165295
8059,2016-09-14,50.13000106811523,50.68999862670898,50.0,50.43999862670898,750700.0,-0.007130136628715977,-1.4210491092342847,1.1481533809940943,37.475769290311476,50.452205948865846,0.9634834434825663,0.9692096241204453,0.33711884900041156,-0.7844520840978149,7.40764498804864,0.6899986267089773,-0.02190710738134527,-0.9529993057251076,-1.7372949275647898,-0.16870368388542545,-1.3451471166449522,-0.560851494805263,2.358524708557134,6.98930244386616,-48.19301627552489,0.39214781091984235,9,0.8199996948242259,0.6700000762939524,0.4849996566772532,-0.6000003814697195,-0.5200004577636648,2,0.024137224390411438,-2.1914810726576195,50.4900016784668,-1.0727218501936822,51.2400016784668,-3.2456130957958247,50.56999969482422,0.024137224390411438
8060,2016-09-15,50.41999816894531,50.4900016784668,50.08000183105469,50.15999984741211,671300.0,0.0057849011500328285,1.0499718669832823,-0.8387108682811577,42.36639109633118,49.81259920553907,0.7123394092198367,0.6669391695313465,0.09483818375044706,-1.0612468374935276,7.66024916640351,0.4099998474121094,-0.03846214599445119,-0.6335021972656278,-1.47187855059164,0.2048741560603844,-1.052690373928634,-0.21431402060262172,1.968986576660157,23.59541893119815,-28.143722893016562,0.41918817666300434,9,0.5300025939941406,0.3800029754638672,0.19500255584716797,-0.8899974822998047,-0.6199989318847656,3,0.011106731329393993,-1.4210491092342847,50.13000106811523,-2.1914810726576195,50.4900016784668,-1.0727218501936822,51.2400016784668,0.011106731329393993
8061,2016-09-16,50.31000137329102,50.52999877929688,49.86999893188477,49.9000015258789,1523400.0,-0.002181610465072148,-1.8084799000073897,1.576932670158659,42.69232490358731,48.66049807462849,0.7683130534503633,0.7807357418832837,0.24290814848850317,-0.9502092988249728,8.376473724770875,0.6599998474121094,-0.07496201703131078,-0.720499038696282,-1.614984414779201,0.17398633738663705,-1.167741726737738,-0.273256350654826,1.9834239824902298,28.571570118552923,-24.90644226719429,0.447242688041459,9,0.5749988555908132,0.48999977111815696,0.30499935150145774,-0.7800006866455149,-0.030002593994140625,4,0.013714939532386783,1.0499718669832823,50.41999816894531,-1.4210491092342847,50.13000106811523,-2.1914810726576195,50.4900016784668,0.013714939532386783
8062,2016-09-19,50.04999923706055,50.54999923706055,49.93999862670898,50.5,843700.0,-0.005168000976611187,1.2181871146283698,-1.0975632449129218,40.6593414271013,46.53167363213686,0.9266697178490801,1.0031736462119767,0.5174701695270585,-0.7020044144643265,8.949553355294075,0.6100006103515696,-0.03272571414561298,-0.9240011215209947,-1.916147294261414,0.0681450512194246,-1.4200742078912043,-0.42792803515078504,2.0980205332869133,14.173247267385673,-37.254025234860606,0.49607308637020975,9,0.8350009918212891,0.8350009918212891,0.7850017547607422,-0.5199985504150391,0.3100013732910156,0,0.01998002028458634,-1.8084799000073897,50.31000137329102,1.0499718669832823,50.41999816894531,-1.4210491092342847,50.13000106811523,0.01998002028458634
8063,2016-09-20,50.18999862670898,50.75,49.9900016784668,50.36999893188477,1059900.0,0.0027971906450052764,-1.6207100669551835,0.40000000000003155,40.331464155195626,44.50406790322117,0.60757316076878,0.833447332734039,0.39750373112961057,-0.8451231600313562,9.397797571410143,0.7599983215332031,-0.06062117897027974,-0.738001632690434,-1.7872644413727485,0.31126117599188063,-1.2626330370315912,-0.21337022834927666,1.8213398933307232,36.3635575476715,-11.704079280154382,0.5246314043411586,9,0.6750011444091868,0.6950016021728587,0.7475023269653391,-0.6599979400634695,0.29000091552735086,1,-0.015341711074562614,1.2181871146283698,50.04999923706055,-1.8084799000073897,50.31000137329102,1.0499718669832823,50.41999816894531,-0.015341711074562614
8064,2016-09-21,50.75,50.81000137329102,50.15999984741211,50.47999954223633,783800.0,0.011157628782898943,2.333313770943898,-1.4999999999998817,50.925911535782625,43.41403434627845,-0.09399773329950278,0.2508665209181231,-0.14134722560400803,-1.4011870953079892,9.625640736634647,0.6500015258789134,-0.10886860553625155,-0.15550022125243856,-1.19949042912004,0.8884899866151628,-0.6774953251862428,0.36649488268136565,1.1328581447504078,93.61689176027454,40.53346205503969,0.5219951039338016,9,0.07499885559082742,0.13500022888183594,0.007500648498535156,-1.2199993133544922,0.04000091552734375,2,-0.0210837378290486,-1.6207100669551835,50.18999862670898,1.2181871146283698,50.04999923706055,-1.8084799000073897,50.31000137329102,-0.0210837378290486
8065,2016-09-22,50.9000015258789,51.16999816894531,50.81999969482422,51.0,913500.0,0.0029556950912097424,-1.6922738343261245,-0.37036409104398005,47.31614016833176,44.01953230624355,-0.37253240135373744,0.06314836115391387,-0.27349961587481886,-1.5567175680924734,9.440986917389292,0.4199981689453125,-0.22192191857087806,0.02050113677977805,-0.9950517231901088,1.036053996749665,-0.4872752932051654,0.5282775667647215,0.8620850660995671,79.23101526760051,27.88146852298963,0.5077764299849429,9,-0.26000213623046164,-0.015001296997063207,-0.2325010299682546,-1.3700008392333913,0.39999771118164773,3,-0.02534382862191986,2.333313770943898,50.75,-1.6207100669551835,50.18999862670898,1.2181871146283698,50.04999923706055,-0.02534382862191986
8066,2016-09-23,50.86999893188477,50.97000122070313,50.59000015258789,50.86999893188477,575700.0,-0.0005894419075581636,2.7999237078009482,-0.0,45.4175144837853,43.3443378750508,-0.3302265513509113,0.06912952046928211,-0.2259508336266478,-1.4866488158068094,9.371846829330723,0.3800010681152415,-0.330482288552183,0.007998657226572448,-0.9948316044642809,1.0108289189174258,-0.49341647361885066,0.5094137880719956,0.7785624004880702,75.60980904796978,25.950751373977745,0.5014151308454265,9,-0.35000038146973367,0.015001296997063207,-0.2024984359741282,-1.339998245239265,0.6000022888183594,4,-0.021034002698859133,-1.6922738343261245,50.9000015258789,2.333313770943898,50.75,-1.6207100669551835,50.18999862670898,-0.021034002698859133
8067,2016-09-26,50.790000915527344,50.90999984741211,50.63999938964844,50.75,955100.0,-0.001572597169985146,-1.0769095337304497,100.0,39.60612654935438,42.97677595664232,-0.3584710535269693,0.13394248512819473,-0.1234940610051396,-1.3696768634075767,9.565152885958197,0.2700004577636719,-0.4495912041841805,-0.05799942016601278,-1.0564113927746632,0.9404125524426377,-0.557205406470338,0.44120656613831244,0.7518466728162139,67.79674715270797,23.493184014152114,0.4992059863043237,9,-0.2700023651123047,0.09499931335449219,-0.12250041961669922,-1.260000228881836,0.2999992370605469,0,-0.010041388600852463,2.7999237078009482,50.86999893188477,-1.6922738343261245,50.9000015258789,2.333313770943898,50.75,-0.010041388600852463
8068,2016-09-27,51.40999984741211,51.41999816894531,50.47999954223633,50.79999923706055,925300.0,0.012207106137208656,1.9841356342718741,15.24966622162884,48.21428301112771,44.16994414784413,-0.9322838551591204,-0.48409844006278746,-0.7159458366834457,-1.9469648329014149,10.081892495930136,0.9399986267089844,-0.4086449708417845,0.544999504089354,-0.480538141708827,1.5705371498875351,0.03223068119026351,1.0577683269884446,0.031536821543923566,99.20648136094047,56.83176811249756,0.5127688228990919,9,-0.7650012969970703,-0.5249996185302734,-0.7424993515014648,-1.8799991607666016,-0.38000106811522727,1,-0.020424027235499076,-1.0769095337304497,50.790000915527344,2.7999237078009482,50.86999893188477,-1.6922738343261245,50.9000015258789,-0.020424027235499076
8069,2016-09-28,51.45000076293945,51.47000122070313,51.11000061035156,51.41999816894531,782900.0,0.0007780765540958967,9.28521606451776,0.0491845311053856,49.79838260006838,44.99572098159271,-0.8552952609121078,-0.5349892691878253,-0.7247877264673335,-1.9584380257241918,10.477846715008248,0.3600006103515696,-0.4633179083015335,0.574500465393065,-0.47130317500955954,1.6203041057956895,0.05159864519175272,1.0974022855943772,-1.5800018310546804,97.97975516620807,56.544707281753375,0.5229018202013128,9,-0.7800006866455007,-0.5650005340576172,-0.7825002670288086,-1.9200000762939453,-0.5900001525878906,2,-0.01885327903438705,1.9841356342718741,51.40999984741211,-1.0769095337304497,50.790000915527344,2.7999237078009482,50.86999893188477,-0.01885327903438705
8070,2016-09-29,51.34000015258789,51.72999954223633,51.31999969482422,51.41999816894531,979400.0,-0.0021380098876655484,-5.833391613949201,-2.666369993642721,59.23261500574949,46.83353099294406,-0.6717053038036127,-0.3906753616343366,-0.5781387147265207,-1.818662970357508,10.560470288069398,0.4099998474121094,-0.4127028710686389,0.4299999237060561,-0.6299112415778723,1.4899110889899845,-0.09995565893590452,0.9599555063480167,-1.4380011749267538,68.800048828125,21.20983692520454,0.529955582641964,9,-0.5050010681152344,-0.4549999237060547,-0.6724996566772461,-1.8099994659423828,-0.4799995422363281,3,-0.010712879536928122,9.28521606451776,51.45000076293945,1.9841356342718741,51.40999984741211,-1.0769095337304497,50.790000915527344,-0.010712879536928122
8071,2016-09-30,51.52000045776367,51.709999084472656,51.459999084472656,51.6500015258789,868400.0,0.0035060441106506968,1.0000305180437934,1.6250536455103781,53.804330924960354,48.29408538159507,-0.739816819009512,-0.5724602609178646,-0.7096166870614269,-1.9744057403017052,10.775004900215887,0.3699989318847656,-0.2874092367705998,0.5925001144409165,-0.4966407098773402,1.6816409387591733,0.047929702281784614,1.1370705266000485,-1.54488145751953,83.2000732421875,35.58425081612441,0.5445704121591297,9,-0.6599998474121094,-0.6350002288818359,-0.6599998474121094,-1.989999771118164,0.45000076293946023,4,-0.004270209991234064,-5.833391613949201,51.34000015258789,9.28521606451776,51.45000076293945,1.9841356342718741,51.40999984741211,-0.004270209991234064
8072,2016-10-03,51.43000030517578,51.63000106811523,51.22999954223633,51.38000106811523,706600.0,-0.0017468973561378665,-1.2857080576778048,-0.38460635582037556,65.56288881169672,51.09757701009518,-0.48441933001830506,-0.49940115517646433,-0.5914495106044697,-1.8455756785056465,11.265847338116766,0.40000152587889914,-0.2075115351552057,0.49699993133545206,-0.601556749156444,1.595556611827348,-0.052278408910495955,1.0462782715814,-1.3846860832519496,76.00006103515625,23.07419455358179,0.5492783402459465,10,-0.4850006103515625,-0.5450000762939453,-0.5699996948242188,-1.8999996185302734,-1.1399993896484375,0,0.0007777739702505837,1.0000305180437934,51.52000045776367,-5.833391613949201,51.34000015258789,9.28521606451776,51.45000076293945,0.0007777739702505837
8073,2016-10-04,51.77000045776367,52.34000015258789,50.54999923706055,51.599998474121094,1629100.0,0.006610930401913073,1.7328229603766936,3.400091554130897,77.33332316080748,54.03173385732016,-0.6445030571369657,-0.8822732498311154,-0.8923034560145169,-2.1483664158578364,12.045587068740248,1.7900009155273438,-0.10520176960814354,0.8355001449584947,-0.26776775157095045,1.9387680414879398,0.2838661966937721,1.3871340932232172,-1.6572988230273396,68.156457916878,9.030797640320529,0.5516339482647221,10,-0.3600006103515625,-0.6650009155273438,-0.9099998474121094,-2.239999771118164,-2.209999084472649,1,-0.013135026060711708,-1.2857080576778048,51.43000030517578,1.0000305180437934,51.52000045776367,-5.833391613949201,51.34000015258789,-0.013135026060711708
8074,2016-10-05,51.9000015258789,52.16999816894531,51.66999816894531,51.95000076293945,1357500.0,0.002511127428350912,1.0408411120366838,-0.29410972736456553,76.05636073016434,57.225091697523794,-0.6640536958269436,-1.0412441265236865,-0.9969595437410845,-2.230444096666183,12.630874838828573,0.5,0.048110443474925546,0.9500011444091712,-0.1997729985931116,2.099775287411454,0.37511407290802623,1.524888215910316,-1.653661980071476,75.41908370592282,11.31167874732482,0.5748870715011426,10,-0.49000167846678977,-0.795001983642571,-1.0400009155273366,-2.3700008392333913,-1.3300018310546804,2,-0.016763058208162263,1.7328229603766936,51.77000045776367,-1.2857080576778048,51.43000030517578,1.0000305180437934,51.52000045776367,-0.016763058208162263
8075,2016-10-06,51.7400016784668,51.86000061035156,51.45000076293945,51.66999816894531,536800.0,-0.003082848607091515,1.6451485879529932,-1.4000915541311811,74.74042962098639,60.48319337943503,-0.41612967433628256,-0.9064537362087535,-0.7965100839045363,-2.021367974143189,13.276463255887727,0.450000762939446,0.203380057485127,0.7765012741088881,-0.40488630601151954,1.9578888542292958,0.18580748404868075,1.3671950641690955,-1.3680424962525422,66.48054931612529,-2.0342462668556607,0.5906937900602045,10,-0.3300018310546875,-0.6350021362304688,-0.8800010681152344,-2.210000991821289,-1.0800018310546875,3,-0.017008137602776197,1.0408411120366838,51.9000015258789,1.7328229603766936,51.77000045776367,-1.2857080576778048,51.43000030517578,-0.017008137602776197
8076,2016-10-07,51.52999877929688,51.86000061035156,51.18999862670898,51.86000061035156,542200.0,-0.004058811216801961,3.060595551856519,-4.714075527219124,76.05625857129277,64.5332080485393,-0.1147248465380244,-0.6543936144907079,-0.5541114497782829,-1.7665245166485093,13.287972051586138,0.6700019836425852,0.2505963829052149,0.5184984207153391,-0.67353315843134,1.7105299998620183,-0.07751736885800398,1.1145142102886822,-1.0399571388602098,54.74854977644647,-19.78746552958357,0.5960157895733404,10,-0.11999893188477273,-0.424999237060554,-0.6799983978271555,-1.9999980926513743,0.10000228881834516,4,-0.013002099453076288,1.6451485879529932,51.7400016784668,1.0408411120366838,51.9000015258789,1.7328229603766936,51.77000045776367,-0.013002099453076288
8077,2016-10-10,51.4900016784668,51.88999938964844,51.47999954223633,51.7400016784668,497800.0,-0.0007761906030968602,-2.0369878496750493,0.7575715540759399,73.72263586699293,67.36746947696876,0.03912385804048313,-0.6268455232476384,-0.45830411137689,-1.6829012543007522,12.92860405739936,0.4099998474121094,0.3144611188788744,0.46600131988525106,-0.7412650368882581,1.6732676766587602,-0.13763185850150705,1.0696344982720092,-0.8889625273010537,52.514076012599155,-25.74133207968439,0.6036331783867546,10,-0.045001983642578125,-0.38500213623046875,-0.6400012969970703,-1.960000991821289,0.2999992370605469,0,0.00932218929091766,3.060595551856519,51.52999877929688,1.6451485879529932,51.7400016784668,1.0408411120366838,51.9000015258789,0.00932218929091766
8078,2016-10-11,51.13999938964844,51.52999877929688,51.040000915527344,51.45000076293945,848200.0,-0.006797480625539198,1.0851088006362948,1.2400054931640625,57.707478295483064,68.2462578875704,0.38755435278375217,-0.23784464904342428,-0.06056601842075082,-1.2924618392997616,12.601103100644217,0.48999786376953836,0.3892365412944727,0.08349914550781534,-1.0979596851492914,1.2649579761649221,-0.507230269820738,0.6742285608363687,-0.4346225783973665,8.849443998082519,-64.67601940275796,0.590729415328554,10,0.30500030517578125,-0.034999847412109375,-0.25499916076660156,-1.6099987030029297,0.24000167846678977,1,-0.016621010642662415,-2.0369878496750493,51.4900016784668,3.060595551856519,51.52999877929688,1.6451485879529932,51.7400016784668,-0.016621010642662415
8079,2016-10-12,51.34000015258789,51.45000076293945,50.95000076293945,51.06999969482422,1006600.0,0.003910847972750098,1.040809335855696,-0.8709653602411862,58.52708650916063,68.16786583239386,0.1903236424640511,-0.361059089468462,-0.2643272324744501,-1.4611499770024778,11.813793405699634,0.5,0.5134393128461667,0.2229999542236314,-0.8800131617213722,1.326013070168635,-0.3285066037488704,0.7745065121961332,-0.5365459408566124,41.489357384899456,-30.020826841683423,0.5515065579725017,10,0.10499954223632812,-0.2350006103515625,-0.3299989700317383,-1.8099994659423828,-0.20000076293945312,2,-0.03467079809128404,1.0851088006362948,51.13999938964844,-2.0369878496750493,51.4900016784668,3.060595551856519,51.52999877929688,-0.03467079809128404
8080,2016-10-13,50.97999954223633,51.2599983215332,50.84000015258789,51.13999938964844,959200.0,-0.0070120882213011715,1.1000028610393202,-0.5925910227609884,51.890042472864444,67.9551671154943,0.551929131209846,0.04537281421990258,0.09635640931590217,-1.0764023678799646,11.049563226083947,0.5,0.5397823941642841,-0.16500072479247763,-1.2209420569055993,0.8909406073206441,-0.6929713908490385,0.3629699412640832,1.3600006103515625,13.33328489269794,-55.27651846185024,0.5279706660565614,10,0.4650001525878906,0.125,0.1725015640258789,-1.4499988555908203,0.5200004577636719,3,-0.008042366635810372,1.040809335855696,51.34000015258789,1.0851088006362948,51.13999938964844,-2.0369878496750493,51.4900016784668,-0.008042366635810372
8081,2016-10-14,51.0,51.40999984741211,51.0,51.22999954223633,915600.0,0.0003923196928847794,-2.5652231602341895,1.4374985098824595,53.684186574435984,66.63531131135422,0.5033412546048197,0.08402372253946311,0.0963058510538417,-1.0784735178743148,9.87195428003877,0.43000030517578125,0.5537735349273376,-0.17950019836425923,-1.1631886898952786,0.8041882931667601,-0.6713444441297725,0.312344047401254,1.3100001525878895,15.238091778049853,-51.265578898728066,0.49184424576551133,10,0.44499969482421875,0.10499954223632812,-0.01749897003173828,-1.4699993133544922,0.9599990844726562,4,-0.0066666696585860885,1.1000028610393202,50.97999954223633,1.040809335855696,51.34000015258789,1.0851088006362948,51.13999938964844,-0.0066666696585860885
8082,2016-10-17,51.04999923706055,51.08000183105469,50.56000137329102,50.9000015258789,1124200.0,0.000980377197265625,3.952316942471459,-0.6521652596487464,42.10527196372696,62.721083400567494,0.4400457421926447,0.11887817677386181,0.0437151650638441,-1.1051208441360885,8.929904295669267,0.5200004577636648,0.5276252858544197,-0.17950096130370952,-1.011404619333149,0.6524026967257299,-0.5954527903184257,0.23645086771100665,1.23060091552734,50.51537877685461,-11.362028657294942,0.41595182901471905,10,0.3150005340576172,0.05500030517578125,-0.06749820709228516,-1.3449974060058594,1.3899993896484304,0,0.011361446419642984,-2.5652231602341895,51.0,1.1000028610393202,50.97999954223633,1.040809335855696,51.34000015258789,0.011361446419642984
8083,2016-10-18,49.41999816894531,51.099998474121094,49.38999938964844,51.099998474121094,1895000.0,-0.0319295023011853,1.0357128260089645,-11.200172935580966,23.772620771434873,56.911778960708666,1.9016185225029432,1.7794692907424263,1.6566438886405876,0.5383521307283416,8.865150505361068,1.7099990844726562,0.4747458074505744,-1.7710020065307646,-2.842291598211112,-0.699712414850417,-2.306646802370935,-1.2353572106905943,2.7917780324707024,1.4562504513746788,-53.5471629674039,0.5356447958401733,10,1.220001220703125,1.4450016021728516,1.5225028991699219,0.7950019836425781,3.3700027465820312,1,0.04795635035193713,3.952316942471459,51.04999923706055,-2.5652231602341895,51.0,1.1000028610393202,50.97999954223633,0.04795635035193713
8084,2016-10-19,49.68000030517578,49.81999969482422,49.2599983215332,49.41999816894531,1507400.0,0.005261071344876189,1.0740756439056782,-0.15476314821458576,29.35327726435507,51.86876203219408,1.4456143163844644,1.5127550595247783,1.3809491142910488,0.2973027129371033,8.966573293823348,0.5600013732910156,0.386247463567841,-1.4574998855590806,-2.712618758925572,-0.20238101219258908,-2.085059322242323,-0.8299404488758384,2.362469287534182,19.534962119195896,-32.330196222822195,0.627559436683244,10,0.8949985504150391,1.1199989318847656,1.2625007629394531,0.6900005340576172,3.4300003051757812,2,0.03421901675717853,1.0357128260089645,49.41999816894531,3.952316942471459,51.04999923706055,-2.5652231602341895,51.0,0.03421901675717853
8085,2016-10-20,49.61000061035156,50.02999877929688,49.38000106811523,49.72999954223633,1212700.0,-0.0014090115618804466,-1.241379083548727,-0.4615305613427624,25.575496226773964,46.259788438358655,1.3205714383695621,1.5611994060803767,1.4292836058449012,0.3879565339228179,9.63190557425487,0.6499977111816548,0.2159837640842568,-1.4629995346069364,-2.890284798683865,-0.03571427053000775,-2.1766421666454008,-0.7493569025684721,2.2098712806642595,16.27916467060556,-30.31605152608619,0.7136426320384655,10,0.9649982452392578,1.1899986267089844,1.265000343322754,0.8850002288818359,3.2000007629394602,3,0.030840531354027645,1.0740756439056782,49.68000030517578,1.0357128260089645,49.41999816894531,3.952316942471459,51.04999923706055,0.030840531354027645
8086,2016-10-21,49.79999923706055,49.86999893188477,49.040000915527344,49.33000183105469,1336500.0,0.003829845280617361,1.7213192668238013,-3.916679912261182,29.675827317187256,41.36569859949136,0.9603570544705988,1.3564761852370353,1.2164794691311442,0.21880885535107097,10.101994146748819,0.829998016357429,0.03515856356783331,-1.2195009231567369,-2.7549423766085184,0.31594053029504465,-1.9872216498826276,-0.4517801964308461,1.815082768396664,36.89316612841101,-5.735402607658173,0.7677207267258908,10,0.4850006103515625,0.8900012969970703,1.0750017166137695,0.6950016021728516,2.950000762939453,4,0.0341365620277827,-1.241379083548727,49.61000061035156,1.0740756439056782,49.68000030517578,1.0357128260089645,49.41999816894531,0.0341365620277827
8087,2016-10-24,50.27999877929688,50.31999969482422,48.52000045776367,48.52000045776367,928800.0,0.009638545172489188,-1.045455629176393,3.744697947356902,32.048195650515396,38.514667194494955,0.32482757145677965,0.8815047199832762,0.71942662647389,-0.23478214052341428,10.773485378348118,1.7999992370605469,-0.1341529825377421,-0.714001274108881,-2.2820838746969088,0.8540813264791467,-1.498042574402895,0.07004002618513283,1.077575117167342,68.21704165563929,27.627154744226416,0.7840413002940152,10,-0.2949981689453196,0.15000152587889914,0.5625019073486257,0.21500205993651633,2.4600028991699148,0,0.033412894708890084,1.7213192668238013,49.79999923706055,-1.241379083548727,49.61000061035156,1.0740756439056782,49.68000030517578,0.033412894708890084
8088,2016-10-25,50.36000061035156,50.56999969482422,50.18999862670898,50.4000015258789,719000.0,0.0015911263523662456,1.000020077499184,-0.022727814588192407,31.219528987934467,35.48049413658093,0.13694899579496678,0.7576514502104317,0.6274628104296127,-0.29738208415919587,12.269079700058835,0.3800010681152415,-0.3025156864205911,-0.5814994812011705,-2.161204250157823,0.9982052877554821,-1.3713518656795003,0.20835290327715938,0.6570644734685942,89.75613840843327,51.35891028281513,0.7898523844783277,10,-0.3950004577636719,0.06999969482421875,0.5249996185302734,0.375,3.029998779296875,1,0.04130258123805253,-1.045455629176393,50.27999877929688,1.7213192668238013,49.79999923706055,-1.241379083548727,49.61000061035156,0.04130258123805253
8089,2016-10-26,50.47999954223633,50.54999923706055,49.68999862670898,50.02000045776367,1623800.0,0.002382822288133468,1.8666759915059428,-11.499713904255334,34.48275214083168,33.54635076635507,-0.1317219850762612,0.5915874345746772,0.4982615328697335,-0.4056512018319154,14.035574676135049,0.8600006103515696,-0.46687811489011466,-0.4130004882812486,-1.9865204245599486,1.1605194479974514,-1.1997604564205986,0.37375947985810143,0.23741778645705125,95.60974702034815,58.25473604797328,0.7867599681393486,10,-0.5149993896484375,-0.049999237060546875,0.3950004577636719,0.2550010681152344,2.75,2,0.04576072492548766,1.000020077499184,50.36000061035156,-1.045455629176393,50.27999877929688,1.7213192668238013,49.79999923706055,0.04576072492548766
8090,2016-10-27,50.790000915527344,50.91999816894531,50.349998474121094,50.540000915527344,1746200.0,0.006141073219139814,1.235316997277324,0.5434793425439106,41.105802736309215,32.14875256211876,-0.5269202454721054,0.2511451540657319,0.1850494172300614,-0.7032784357922708,15.193541857522897,0.5699996948242188,-0.5512534760671173,-0.07549915313720845,-1.635290532735965,1.4842922264615481,-0.8553948429365903,0.7043965366621734,-2.270000457763672,94.58344260861963,56.97366326318182,0.7798956897993788,10,-0.9800014495849609,-0.3600006103515625,0.06499862670898438,-0.05500030517578125,3.270000457763679,3,0.045678276294634834,1.8666759915059428,50.47999954223633,1.000020077499184,50.36000061035156,-1.045455629176393,50.27999877929688,0.045678276294634834
8091,2016-10-28,51.29999923706055,51.36000061035156,50.7400016784668,50.88999938964844,1726700.0,0.010041313493603266,1.3396071600797483,1.6399993896484375,47.948139945688,32.797960115669994,-1.1062192313749932,-0.29110530810351065,-0.3145625879532048,-1.202122515392702,16.14074526848596,0.6199989318847656,-0.6490227037852208,0.4454992294311495,-1.0978741908494243,1.9888726497117233,-0.3261874807091374,1.2171859395714364,-2.7319988250732408,97.88727570185725,59.59490892937063,0.7716867101402867,10,-1.3599987030029297,-0.8699989318847656,-0.5374994277954102,-0.5649986267089844,2.7800025939941406,4,0.02943473993542689,1.235316997277324,50.790000915527344,1.8666759915059428,50.47999954223633,1.000020077499184,50.36000061035156,0.02943473993542689
8092,2016-10-31,51.47000122070313,51.65999984741211,51.08000183105469,51.52000045776367,1814700.0,0.0033138788727264945,2.5151606228397703,-0.12194940406961488,53.70788192795465,36.12410024417218,-1.3526211530955194,-0.4827054281248806,-0.485206216730937,-1.3622634995563487,17.413781850548535,0.5799980163574219,-0.7012206376656067,0.6135011672973718,-0.9331126783390431,2.1601150129337867,-0.15980575552083565,1.3868080901155793,-2.7903208007812523,90.3554056356796,46.341885017806426,0.7733069228182082,10,-1.3800010681152415,-1.0400009155273509,-0.7675018310546946,-0.7350006103515696,3.80999755859375,0,0.024868831337466535,1.3396071600797483,51.29999923706055,1.235316997277324,50.790000915527344,1.8666759915059428,50.47999954223633,0.024868831337466535
8093,2016-11-01,51.09000015258789,51.70000076293945,51.0,51.66999816894531,1754000.0,-0.007382962096421974,1.1874914318752123,11.600137331198718,47.300218829919075,38.11820486256819,-0.7943528774633535,-0.16470483333667119,-0.10801902405671626,-0.9630146422496253,17.61519046981442,0.7000007629394531,-0.7749877251816741,0.2675001144409208,-1.2234541986362757,1.7584544275181173,-0.47797704209767744,1.012977270979519,-2.231500567016596,69.6517431819477,24.273033890400654,0.7454771565385987,11,-0.9799995422363281,-0.6599998474121094,-0.3875007629394531,-0.3549995422363281,5.259998321533203,1,0.03229597809651463,2.5151606228397703,51.47000122070313,1.3396071600797483,51.29999923706055,1.235316997277324,50.790000915527344,0.03229597809651463
8094,2016-11-02,51.02999877929688,51.45000076293945,50.97999954223633,51.18000030517578,1527200.0,-0.0011744249972950316,-2.760009765625,0.2586242049946274,50.577357642819784,40.89618946435105,-0.5841447949856615,-0.18258501340198308,-0.054488181240650135,-0.8752967634496684,17.836172197693536,0.470001220703125,-0.824366291275993,0.2509988784790096,-1.1559903415490922,1.6579880985071114,-0.45249573153504485,0.954493488493064,-1.9441790995361359,50.37030757710673,0.8993170117654188,0.7034946100140522,11,-0.9199981689453196,-0.5999984741211009,-0.2649993896484446,-0.2949981689453196,4.210002899169915,2,0.04624731857350195,1.1874914318752123,51.09000015258789,2.5151606228397703,51.47000122070313,1.3396071600797483,51.29999923706055,0.04624731857350195
8095,2016-11-03,50.86000061035156,51.27999877929688,50.75,51.08000183105469,2095900.0,-0.0033313378995080134,-1.4090719933416886,1.4666598850516945,48.437507982758945,42.980820649414575,-0.243828528331278,-0.0863203117635365,0.0998383963157039,-0.670944301912705,18.61187681170678,0.5299987792968821,-0.6478883791917056,0.12500076293945028,-1.2085741921788156,1.4585757180577161,-0.5417867146196826,0.7917882404985832,-1.5650464439365166,12.499900658830637,-39.595206390436715,0.6667874775591337,11,-0.75,-0.43000030517578125,-0.08250045776367188,-0.125,5.020000457763665,3,0.04659848414163004,-2.760009765625,51.02999877929688,1.1874914318752123,51.09000015258789,2.5151606228397703,51.47000122070313,0.04659848414163004
8096,2016-11-04,50.86000061035156,51.22000122070313,50.63999938964844,50.9900016784668,1542500.0,0.0,-1.0350816139416537,0.5909106672215286,47.85554796826657,44.73719312916471,-0.08678077577754095,-0.14660504376735872,0.09029117649868112,-0.6360815930705712,19.97297630785694,0.5800018310546946,-0.5003811520263497,0.15850067138671875,-1.123657236293809,1.4406585790672466,-0.48257828245354517,0.7995796252269827,-1.372642716214564,20.754805252759354,-30.237236694927233,0.6410789538402638,11,-0.16500091552734375,-0.43000030517578125,-9.5367431640625e-07,-0.125,4.829998016357415,4,0.06291782785169997,-1.4090719933416886,50.86000061035156,-2.760009765625,51.02999877929688,1.1874914318752123,51.09000015258789,0.06291782785169997
8097,2016-11-07,51.97000122070313,52.02999877929688,51.25,51.66999816894531,3123000.0,0.021824628333285023,2.7142960944594905,-2.3076968220899046,82.60870413586935,50.44710147893525,-1.0413535141988959,-1.2846670395224962,-1.0117194552325728,-1.705528657613236,20.871593648455246,1.1699981689453196,-0.29002140355471795,1.2445013046264748,-0.1154137706343974,2.604416379887347,0.5645437669960387,1.9244588422569109,-2.305631897061936,95.68362698282016,36.83831698424843,0.6799575376304356,11,-1.1100025177002024,-1.5400009155273509,-1.0975008010864329,-1.2350006103515696,3.0499992370605398,0,0.04060035714432497,-1.0350816139416537,50.86000061035156,-1.4090719933416886,50.86000061035156,-2.760009765625,51.02999877929688,0.04060035714432497
8098,2016-11-08,50.290000915527344,51.15999984741211,49.93000030517578,50.5,2978300.0,-0.032326347233306074,-1.645159437886084,-0.699989827577421,55.72233021382335,52.80705459815654,0.7014366800540515,0.346134972289903,0.656913814287897,0.006146776131402021,22.195781045931856,2.040000915527351,-0.13651355513842134,-0.3929990768432603,-1.7514988300320127,0.9655006763454921,-1.0722489534376365,0.2862507997511159,-0.389068646320581,17.14289866340171,-44.74681374488469,0.6792498765943747,11,0.6899986267089844,0.1399993896484375,0.6249990463256836,0.44499969482421875,4.219997406005859,1,0.09922445362749732,2.7142960944594905,51.97000122070313,-1.0350816139416537,50.86000061035156,-1.4090719933416886,50.86000061035156,0.09922445362749732
8099,2016-11-09,49.56000137329102,49.95000076293945,47.22999954223633,49.38000106811523,4840400.0,-0.014515798945052949,4.6666746139602155,-0.8571480472298588,49.582644214940046,53.74892587355997,1.438482262367252,0.9865236230621903,1.3613487882221946,0.7578306347126826,24.086622707663533,3.0600013732910156,-0.03690055938032799,-1.0339986801147418,-2.443536447382307,0.37553908715282347,-1.7387675637485245,-0.3292297964809592,2.4699974060058594,48.54171252913682,-18.327706212152833,0.7047688836337811,11,0.06999778747557883,0.13999748229979758,1.697498321533196,1.1749992370605398,4.38999938964843,2,0.13700558742295255,-1.645159437886084,50.290000915527344,2.7142960944594905,51.97000122070313,-1.0350816139416537,50.86000061035156,0.13700558742295255
8100,2016-11-10,50.56999969482422,51.29999923706055,49.709999084472656,49.77000045776367,2826300.0,0.020379303743875754,-2.456514618137188,4.444432670707062,55.65345302853852,54.60507177165447,0.4402968333358217,-0.058779423665427544,0.35601545947478996,-0.22279344553707858,25.33248401682754,1.7399978637695241,0.09055047097405122,-0.003500366210936079,-1.4012775358266794,1.3942768034048072,-0.7023889510188113,0.6953882185969391,1.3639990997314513,69.58334757222285,-1.0333400094206269,0.6988885848078734,11,-0.9400005340576172,-0.9400005340576172,0.6875,0.16500091552734375,3.8400001525878906,3,0.09234728123046732,4.6666746139602155,49.56000137329102,-1.645159437886084,50.290000915527344,2.7142960944594905,51.97000122070313,0.09234728123046732
8101,2016-11-11,50.65999984741211,50.9900016784668,50.20000076293945,50.27000045776367,1920200.0,0.0017797143193793996,-1.9811423964991075,0.4874997019764919,52.95950896186189,54.52191921986639,0.27934135693639917,-0.18504491047259108,0.25505868060366765,-0.2819590966784489,26.95525737029259,0.7900009155273438,0.20128616119843912,0.10349979400634624,-1.2806404358409722,1.4876400238536647,-0.588570320917313,0.7955699089300055,1.179918962097176,71.45835104916102,0.5158950327260357,0.6920701149236577,11,-1.0300006866455078,-1.0300006866455078,0.5974998474121094,0.07500076293945312,3.6100006103515625,4,0.1030398980739391,-2.456514618137188,50.56999969482422,4.6666746139602155,49.56000137329102,-1.645159437886084,50.290000915527344,0.1030398980739391
8102,2016-11-14,51.63000106811523,51.849998474121094,50.45000076293945,50.63999938964844,2173300.0,0.019147280371590192,-1.043793872533323,2.5384698149379683,58.686732005303995,55.78708735046472,-0.7437951018948752,-1.1693174271741,-0.7196893067049004,-1.2228364922862056,27.61255308365691,1.3999977111816406,0.2865595542157493,1.0445009231567326,-0.40589304971311435,2.4948948960265795,0.3193039367218091,1.769697909591656,-4.400001525878899,95.2381502842444,25.573561231656186,0.725196986434923,11,-2.0000019073486257,-2.0000019073486257,-0.3725013732910085,-0.8950004577636648,2.3600006103515696,0,0.0786364027619797,-1.9811423964991075,50.65999984741211,-2.456514618137188,50.56999969482422,4.6666746139602155,49.56000137329102,0.0786364027619797
8103,2016-11-15,51.790000915527344,51.84000015258789,51.08000183105469,51.70000076293945,1745100.0,0.003098970445517324,7.000040154998294,0.09090909090909156,58.91157119286842,56.71311107824789,-0.8873745512499553,-1.2044095349001367,-0.8962145673712314,-1.3283760847007073,26.82382315022942,0.7599983215332031,0.30685552063678756,1.086000633239749,-0.35065369011179115,2.522654956591289,0.36767347156397534,1.8043277949155225,-4.467601394653322,98.70135124535032,30.98360008239159,0.7183271616757715,11,-2.160001754760742,-2.160001754760742,-0.5150012969970703,-1.0550003051757812,1.9899978637695384,1,0.06236724242397007,-1.043793872533323,51.63000106811523,-1.9811423964991075,50.65999984741211,-2.456514618137188,50.56999969482422,0.06236724242397007
8104,2016-11-16,51.38000106811523,51.709999084472656,51.02999877929688,51.599998474121094,1650100.0,-0.007916583127327015,2.090920125191787,-2.444411477980836,53.95973216219573,57.32669154262976,-0.4721582309076737,-0.6962150688955475,-0.5030093481283657,-0.8588813413137757,25.87230331093511,0.7600021362304616,0.27068984924809314,0.5910007476806598,-0.7906676025347039,1.9726690978960235,-0.09983342742702206,1.2818349227883417,-3.9670495681762645,78.03749812830188,13.151396671270362,0.6908341751076829,11,-1.7500019073486257,-1.7500019073486257,-0.10500144958495383,-0.6450004577636648,2.319999694824226,2,0.06091859066465366,7.000040154998294,51.790000915527344,-1.043793872533323,51.63000106811523,-1.9811423964991075,50.65999984741211,0.06091859066465366
8105,2016-11-17,51.13999938964844,51.54999923706055,50.9900016784668,51.36999893188477,947600.0,-0.004671110811162005,-1.1132184114873862,1.0454647916630528,48.88579557378486,57.44116349879847,-0.21038622607239432,-0.35385493256487166,-0.2790688910564256,-0.5686389303213275,25.317528134687628,0.55999755859375,0.29126542528656074,0.2744991302490263,-0.9973747884790711,1.5463730489771237,-0.361437829115026,0.9104360896130785,-3.6383069502258323,56.96969276616798,-3.587404674581961,0.6359369593640488,11,-1.510000228881836,-1.510000228881836,0.13500022888183594,-0.20499801635742188,2.6199989318847656,3,0.05494723126374934,2.090920125191787,51.38000106811523,7.000040154998294,51.790000915527344,-1.043793872533323,51.63000106811523,0.05494723126374934
8106,2016-11-18,51.5,51.5099983215332,50.47999954223633,51.11999893188477,1244500.0,0.0070395114323063,4.150023365154448,-1.652181845321929,50.20351945805433,53.84058742348568,-0.5252963027467175,-0.611307678255379,-0.6222644536695299,-0.8845773488460793,24.506177404083935,1.029998779296875,0.30726685407092447,0.5494997024536161,-0.6475754938773477,1.74657489878458,-0.04903789571186934,1.1480373006191016,-3.9113414398834223,75.0000681197054,17.459926740300105,0.5985375981654836,11,-1.960000991821289,-1.8700008392333984,-0.22500038146972656,-0.3599987030029297,1.6100006103515625,4,0.05650485140606043,-1.1132184114873862,51.13999938964844,2.090920125191787,51.38000106811523,7.000040154998294,51.790000915527344,0.05650485140606043
8107,2016-11-21,51.959999084472656,51.9900016784668,51.459999084472656,51.7400016784668,1176100.0,0.008932021057721506,2.7856977425375677,0.5789389148220758,55.83891840798618,53.853541667281554,-1.1028386635966854,-0.9897363434692252,-1.0813662482572113,-1.31160279379975,22.955691422008236,0.5300025939941406,0.3621934388353836,0.9254987716674776,-0.3086720205308211,2.1596695638657764,0.30841337556832826,1.542584167766627,-4.286113726075989,98.01307605636649,40.26978883284522,0.6170853960991504,11,-2.3499984741210938,-2.3299999237060547,-0.6849994659423828,-0.9399986267089844,1.1200027465820312,0,0.04445730203989395,4.150023365154448,51.5,-1.1132184114873862,51.13999938964844,2.090920125191787,51.38000106811523,0.04445730203989395
8108,2016-11-22,52.43999862670898,52.45000076293945,51.88999938964844,52.040000915527344,1378900.0,0.009237866641528925,1.6666606116202396,1.81819285256018,58.958068861353816,54.89525551688308,-1.3921925342698387,-1.376491275014935,-1.5306939229926613,-1.7658813778180829,21.661813998344883,0.5600013732910156,0.4382826956905319,1.3014984130859304,-0.03929863265511102,2.642295458826972,0.6310998902154097,1.971896935956451,-4.593468615509508,99.49227766331505,39.13027645056518,0.6703985228705198,11,-1.3599987030029226,-2.5999984741210866,-1.2049989700317312,-1.4199981689453054,0.520000457763679,1,0.029557648595520014,2.7856977425375677,51.959999084472656,4.150023365154448,51.5,-1.1132184114873862,51.13999938964844,0.029557648595520014
8109,2016-11-23,52.790000915527344,52.849998474121094,52.15999984741211,52.27000045776367,1111500.0,0.006674338252939949,1.156260617150759,1.3000085831179837,61.987574990759434,55.59904684601874,-1.3810704468745243,-1.6280307362991095,-1.833719228398266,-2.0814795149926013,19.6845013003313,0.6899986267089844,0.26950116910109756,1.5360006332397447,0.04453187450654639,3.027469391972943,0.790266253873142,2.2817350126063474,-4.667262659223475,97.4684563023817,29.769486032059262,0.7457343793666004,11,-1.2650012969970703,-2.750001907348633,-2.037501335144043,-1.9250011444091797,0.30999755859375,2,0.018753511017241653,1.6666606116202396,52.43999862670898,2.7856977425375677,51.959999084472656,4.150023365154448,51.5,0.018753511017241653
8110,2016-11-25,53.11000061035156,53.11000061035156,52.34000015258789,52.72000122070313,667000.0,0.006061748234031494,2.9487264759967133,0.7499981660125308,63.440855804490674,56.76364093964415,-1.4559940900234167,-1.860709720857038,-2.1114038554201358,-2.359755515097561,18.22890054730668,0.7700004577636719,0.356949620964393,1.7400003433227553,0.05248598296046225,3.4275147036850484,0.8962431631416123,2.5837575235038983,-4.609081536622313,100.0,25.273884013988834,0.8437571801811455,11,-1.3299999237060547,-2.940000534057617,-2.422501564025879,-2.3100013732910156,0.040000915527336645,4,0.011109021762520932,1.156260617150759,52.790000915527344,1.6666606116202396,52.43999862670898,2.7856977425375677,51.959999084472656,0.011109021762520932
8111,2016-11-28,52.81000137329102,53.0,52.56999969482422,52.83000183105469,1230400.0,-0.005648639307341052,1.388911847919382,-0.05128330529361705,55.555555555555564,56.41573244522767,-0.915186279772719,-1.5197004419379212,-1.76815705485091,-2.023983903894596,17.4778109687516,0.5400009155273438,0.5518025578444465,1.3645009994506907,-0.4408300022630627,3.169832001164444,0.461835498593814,2.2671665003075674,-3.8481741458995415,81.8182448709713,9.340635127372039,0.9026655008568764,11,-1.0150012969970774,-2.6400012969970774,-2.122502326965339,-2.010002136230476,0.21999740600585938,0,0.017988958976294267,2.9487264759967133,53.11000061035156,1.156260617150759,52.790000915527344,1.6666606116202396,52.43999862670898,0.017988958976294267
8112,2016-11-29,52.75,52.81000137329102,52.43999862670898,52.45000076293945,1489500.0,-0.001136174431560777,-1.3124918044512122,-14.999618539009715,70.70705448978129,57.7263417004402,-0.7594721791398342,-1.4323239652122766,-1.6563317398240684,-1.938734209032532,17.229315158216657,0.37000274658204546,0.6376828023874381,1.240499687194827,-0.6568943296337793,3.1378937040234334,0.29180267878052746,2.1891966956091267,-3.373355434312508,70.49178277509569,-8.614122472261343,0.9486970084143026,11,-0.9549999237060547,-2.5799999237060547,-2.2624998092651367,-2.059999465942383,0.38000106811522727,1,0.006824656120408834,1.388911847919382,52.81000137329102,2.9487264759967133,53.11000061035156,1.156260617150759,52.790000915527344,0.006824656120408834
8113,2016-11-30,52.7400016784668,52.790000915527344,52.38000106811523,52.70000076293945,2472800.0,-0.00018954164043982757,4.857166212534161,0.1333367241839706,80.45976591503018,60.67078989519959,-0.6711201438609535,-1.3622150685580436,-1.5980704497882812,-1.9015330445377572,16.89363045972472,0.4099998474121165,0.7552115987369206,1.1480012893676772,-0.8149461312442767,3.110948709979631,0.16652757906170024,2.129474999673654,-2.9900215083129,61.052775290418694,-21.01383132225682,0.9814737103059771,11,-0.9450016021728516,-2.5700016021728516,-2.532501220703125,-2.3100013732910156,0.2999992370605469,2,0.006446722445340836,-1.3124918044512122,52.75,1.388911847919382,52.81000137329102,2.9487264759967133,53.11000061035156,0.006446722445340836
8114,2016-12-01,53.38999938964844,53.58000183105469,52.7599983215332,52.95000076293945,1781900.0,0.012324567510338724,1.0,10.99971390425329,79.01233889577873,64.01818359764336,-1.1242416256905656,-1.9250398887097617,-2.2093103645012775,-2.523146130785207,16.64451398709507,0.8400001525878906,0.7716870755932632,1.6799989700317397,-0.4196750241586642,3.7796729642221436,0.6301619729365342,2.729835967126945,-3.304017175474776,84.67724320815606,0.9889744339593562,1.0498369970952024,12,-1.3599987030029297,-2.9849987030029297,-3.1924991607666016,-2.9599990844726562,-0.5200004577636648,3,-0.008053948493941254,4.857166212534161,52.7400016784668,-1.3124918044512122,52.75,1.388911847919382,52.81000137329102,-0.008053948493941254
8115,2016-12-02,53.22999954223633,53.43999862670898,52.47999954223633,53.36999893188477,1175200.0,-0.002996813059397252,5.8571662125343575,-0.3181814241003083,76.06490401355649,66.89167077047694,-0.7114102376397895,-1.6636796180271602,-2.0164485683791895,-2.3381182694737674,15.98335806444422,0.9599990844726491,0.7758908350545255,1.4014991760253892,-0.762709666853894,3.5657080189046724,0.3193947545857512,2.4836035974650272,-2.7247349740369415,70.83316114224696,-13.807173666174819,1.0821044214396411,12,-0.7099990844726562,-2.8249988555908203,-3.032499313354492,-2.799999237060547,0.4399986267089844,4,-0.0024422519112006214,1.0,53.38999938964844,4.857166212534161,52.7400016784668,-1.3124918044512122,52.75,-0.0024422519112006214
8116,2016-12-05,54.06000137329102,54.06999969482422,53.47999954223633,53.52999877929688,2270200.0,0.015592745410341724,1.1454580764189515,-3.7857493188008977,75.36534280503642,69.06127348126029,-1.2740692571903196,-2.3627951392553967,-2.8022989934780114,-3.138171221819057,15.367987991801071,0.8400001525878906,0.8855286121548858,2.0715009689331154,-0.25806435408295414,4.401066291949185,0.9067183074250806,3.23628363044115,-3.1857683335489995,99.40838286048397,15.443170767593301,1.1647826615080363,12,-1.0800018310546946,-3.4100017547607493,-3.9400014877319407,-3.6300010681152415,-0.5300025939941406,0,-0.01683314510350198,5.8571662125343575,53.22999954223633,1.0,53.38999938964844,4.857166212534161,52.7400016784668,-0.01683314510350198
8117,2016-12-06,54.08000183105469,54.099998474121094,53.5,53.86000061035156,2363500.0,0.0003699677627744258,3.6154703914548976,0.4150946112266711,74.62365767820373,70.80189446091026,-1.0747430744705753,-2.336403203373372,-2.7744263621328145,-3.125088066209287,16.113436812109324,0.5999984741210938,1.078133564152779,1.9860013961791978,-0.5241500017182261,4.496152794076622,0.7309256972304894,3.241077095127906,-2.7583614596011543,98.8374027195284,16.04485742264464,1.2550756989487102,12,-0.9500026702880859,-3.4150028228759766,-3.8950014114379883,-3.6500015258789062,-0.21000289916991477,1,-0.019415736246422566,1.1454580764189515,54.06000137329102,5.8571662125343575,53.22999954223633,1.0,53.38999938964844,-0.019415736246422566
8118,2016-12-07,55.27999877929688,55.31000137329102,54.0099983215332,54.040000915527344,2032900.0,0.022189291930702515,-1.0000000000000109,5.636322652240287,85.84557624733282,73.45278348941844,-2.0445240812335257,-3.313267108002428,-3.93160658914109,-4.285965007122151,15.761578409994625,1.3000030517578196,1.2831286231760757,2.9364984512329144,0.19960615127055803,5.673390751195271,1.5680523012517327,4.304944601214096,-3.51382111141654,98.9398383539929,14.903630129763869,1.3684461499811786,12,-1.454998016357429,-4.00999832153321,-5.019998550415046,-4.849998474121101,-1.9599990844726634,2,-0.0388928682825308,3.6154703914548976,54.08000183105469,1.1454580764189515,54.06000137329102,5.8571662125343575,53.22999954223633,-0.0388928682825308
8119,2016-12-08,56.349998474121094,56.36999893188477,55.1500015258789,55.15999984741211,2019100.0,0.019356000695588627,-1.0165325212094842,0.9596779651631346,91.54706438506682,76.5756955539269,-2.856861676909709,-4.056472610211884,-4.946762831111954,-5.30894814341525,13.78896429098188,1.2199974060058736,1.4503200835150167,3.6669982910156236,0.7083638131652776,6.6256327688659695,2.187681052090447,5.1463155299408,-3.9459325392668276,99.48584933414382,11.529131044383803,1.4793172389251743,12,-1.9749984741210938,-4.549999237060547,-6.079998016357422,-5.9199981689453125,-2.6299972534179616,3,-0.05873997601107084,-1.0000000000000109,55.27999877929688,3.6154703914548976,54.08000183105469,1.1454580764189515,54.06000137329102,-0.05873997601107084
8120,2016-12-09,55.2400016784668,56.2400016784668,55.18000030517578,56.09000015258789,1836600.0,-0.019698257776600725,-1.1855670913953122,-0.7142852563383352,76.6382158066653,78.91821335960574,-1.5789986953099557,-2.7180269737863227,-3.790143898159826,-4.15487830872835,13.311760330359085,1.1699981689453125,1.53994103949843,2.3235013961791964,-0.6699036367024718,5.3169064290608645,0.8267988797383623,3.8202039126200305,-2.0427491442064323,60.89974075892677,-27.510508335887792,1.4967025164408325,12,-0.8650016784667969,-3.44000244140625,-4.970001220703125,-4.810001373291016,-1.9200019836425781,4,-0.04290374139336561,-1.0165325212094842,56.349998474121094,-1.0000000000000109,55.27999877929688,3.6154703914548976,54.08000183105469,-0.04290374139336561
8121,2016-12-12,55.88000106811523,55.97999954223633,54.86999893188477,55.1500015258789,1674100.0,0.011585795984830893,1.3871070949534539,-0.8588245325865489,77.22226195868994,79.6421253005956,-1.941937649931866,-3.106160057847937,-4.380925889847624,-4.742164812857247,12.670076241022404,1.1100006103515554,1.6006716218528112,2.702500724792472,-0.3716828498202318,5.776684299405176,1.16540893748612,4.239592512098824,-2.0481992543299796,82.92689734738833,-4.092324831147124,1.5370917873063532,12,-1.5050010681152273,-4.08000183105468,-5.610000610351555,-5.450000762939446,-2.6100006103515554,0,-0.03954908476963015,-1.1855670913953122,55.2400016784668,-1.0165325212094842,56.349998474121094,-1.0000000000000109,55.27999877929688,-0.03954908476963015
8122,2016-12-13,55.68999862670898,56.18000030517578,55.41999816894531,55.9000015258789,1600500.0,-0.00340018678909193,-1.0266620551450216,-0.28767538473597576,73.51665604881049,78.8706686487934,-1.4427609415870393,-2.7367098390672595,-4.139997721504443,-4.510078509984076,12.940414281075515,0.7600021362304688,1.624997591873857,2.3094984054565373,-0.8688522657316256,5.4878490766447,0.7203230698624523,3.8986737410506223,-1.3505573893038232,71.18643519865464,-13.666168789373273,1.5891753355940832,12,-1.2649993896484304,-3.8899993896484304,-5.127498626708977,-5.259998321533196,-3.5799980163574148,1,-0.038786135763633434,1.3871070949534539,55.88000106811523,-1.1855670913953122,55.2400016784668,-1.0165325212094842,56.349998474121094,-0.038786135763633434
8123,2016-12-14,55.02000045776367,55.86000061035156,54.97000122070313,55.61999893188477,2027300.0,-0.012030852674935644,-1.5428664850136553,2.8570961472089857,65.42186747315334,77.36061626850169,-0.46414282818903985,-1.9102610352533418,-3.43677018280475,-3.7982718006390783,13.024049165367424,0.8899993896484304,1.7560923024929451,1.4780002593994155,-1.6882931016748017,4.644293620473633,-0.10514642113769668,3.0611469399365276,-0.2744476814625969,10.000101725259942,-70.23052383267888,1.58314668053711,12,-0.595001220703125,-3.220001220703125,-4.375000953674316,-4.590000152587891,-2.520000457763672,2,-0.020901517926407598,-1.0266620551450216,55.68999862670898,1.3871070949534539,55.88000106811523,-1.1855670913953122,55.2400016784668,-0.020901517926407598
8124,2016-12-15,54.5099983215332,55.31000137329102,54.41999816894531,55.2400016784668,1680600.0,-0.009269395346915288,1.0459779186726479,1.2166753557214103,59.433954018982014,75.51273293577121,0.24746191236930315,-1.2160940148636143,-2.902970792757465,-3.256985887352691,12.844330494906925,0.8900032043457102,1.7934811103321948,0.8114982604980483,-2.211001604697529,3.8339981256936255,-0.6997516720997368,2.3227481930958334,1.8600006103515696,4.945053793415678,-69.77821058823388,1.5112499325977875,12,0.41500091552734375,-2.7099990844726562,-3.8049983978271484,-4.079998016357422,-1.7199974060058594,3,-0.021830832202372252,-1.5428664850136553,55.02000045776367,-1.0266620551450216,55.68999862670898,1.3871070949534539,55.88000106811523,-0.021830832202372252
8125,2016-12-16,53.95000076293945,54.75,53.91999816894531,54.66999816894531,2031000.0,-0.010273299868595487,-1.128202745594773,0.9862932809380976,57.421878104411505,73.51901463570178,1.028488786642889,-0.4582805560657164,-2.320034490625133,-2.6605000920557416,12.429412769686563,0.8300018310546875,1.7850811016520325,0.11100063323974751,-2.6616542733885566,2.8836555398680517,-1.2753268200744046,1.4973280865538996,2.3809981536865337,1.3275471519767201,-69.50342199389132,1.386327453314152,12,0.9849987030029297,-0.9100017547607422,-4.285001754760742,-4.165000915527344,-1.0200004577636719,4,-0.004263198127595125,1.0459779186726479,54.5099983215332,-1.5428664850136553,55.02000045776367,-1.0266620551450216,55.68999862670898,-0.004263198127595125
8126,2016-12-19,54.40999984741211,54.41999816894531,53.88999938964844,53.88999938964844,847500.0,0.008526396255190694,-1.038455048967465,-0.7222254600170602,60.27228850476438,71.92441806087518,0.6966145178257079,-0.7263310754874368,-2.7445065979136416,-3.0841590737304045,11.576107271125073,0.529998779296875,1.7703514175473387,0.42549972534179403,-2.1270175652325136,2.9780170159161017,-0.8507589199453633,1.7017583706289514,1.8245590393066493,22.70743449217904,-46.17673351952714,1.276258645287155,12,0.7199993133544922,-1.125,-4.780000686645508,-4.625,-1.1899986267089773,0,-0.020033085014605767,-1.128202745594773,53.95000076293945,1.0459779186726479,54.5099983215332,-1.5428664850136553,55.02000045776367,-0.020033085014605767
8127,2016-12-20,54.27000045776367,54.88000106811523,54.09000015258789,54.54999923706055,1356500.0,-0.0025730452130316994,-1.4687552154113694,-0.5384587169423761,59.31790725768982,68.97689928424818,0.9682179641649782,-0.42625309366219,-2.568585123531136,-2.8967683724327316,11.373110622078272,0.7900009155273366,1.7887821441608907,0.17000026702881144,-2.199276199785537,2.5392767338431597,-1.0146379663783591,1.354638500435982,1.823884859130871,19.2893823679767,-48.4957732880611,1.1846382334071728,12,0.8599987030029297,-0.8600006103515625,-4.64000129699707,-4.4850006103515625,-1.3100013732910156,1,-0.018426386430165254,-1.038455048967465,54.40999984741211,-1.128202745594773,53.95000076293945,1.0459779186726479,54.5099983215332,-0.018426386430165254
8128,2016-12-21,53.9900016784668,54.38999938964844,53.97999954223633,54.209999084472656,582000.0,-0.005159365707298802,-2.416641500437098,0.785708446866485,53.82654885858213,64.78573089241654,1.1689106739720785,-0.02548462888372427,-2.243893888037178,-2.573080076131987,11.60873975734815,0.4099998474121094,1.753496460539182,-0.18749866485595845,-2.425935908445034,2.050938578733117,-1.3067172866504961,0.9317199569385792,1.971650482792981,7.042404867761788,-56.18506127951231,1.1192186217945375,12,1.0749988555908203,-0.56500244140625,-4.360002517700195,-4.2050018310546875,-1.9099998474121094,2,-0.034821281897923106,-1.4687552154113694,54.27000045776367,-1.038455048967465,54.40999984741211,-1.128202745594773,53.95000076293945,-0.034821281897923106
8129,2016-12-22,53.77999877929688,53.95000076293945,53.31000137329102,53.93000030517578,1003400.0,-0.0038896627642386328,5.736749116607699,0.68183315704597,53.48542170800874,62.21319821478803,1.0907224780318998,0.27667450571716046,-1.9971649318908575,-2.3473094369765164,12.00411143856536,0.6800003051757741,1.7228606821506247,-0.44700145721434836,-2.598339067403529,1.7043361529748324,-1.5226702623089423,0.6286673478802456,2.0573542156662157,29.936146328900133,-30.99376256082741,1.0756688050945917,12,0.9650020599365163,-0.35499954223633523,-4.1499996185302805,-3.9949989318847727,-1.4899978637695384,3,-0.023800647235968864,-2.416641500437098,53.9900016784668,-1.4687552154113694,54.27000045776367,-1.038455048967465,54.40999984741211,-0.023800647235968864
8130,2016-12-23,53.70000076293945,53.93999862670898,53.56000137329102,53.9000015258789,571300.0,-0.00148750498648631,1.7143149089225012,1.333324856314547,47.4789844131503,58.908389598616964,1.0385088248737517,0.42492639086739104,-1.8690075594880327,-2.247537650521217,12.680423483843825,0.37999725341795454,1.4950420930249493,-0.5564994812011719,-2.6589711823998243,1.5459722199974806,-1.607735331800498,0.49473636939815435,1.9351641022898818,24.84073028384246,-29.932165517849697,1.0512358505993262,12,1.0450000762939453,-0.27500152587890625,-4.070001602172852,-3.9150009155273438,-1.2600021362304759,4,-0.016945993193358322,5.736749116607699,53.77999877929688,-2.416641500437098,53.9900016784668,-1.4687552154113694,54.27000045776367,-0.016945993193358322
8131,2016-12-27,53.7599983215332,54.08000183105469,53.61999893188477,53.72000122070313,347000.0,0.0011172729560771089,-2.8333306842567043,-0.19998474126911653,47.77155984700809,56.04782335397225,0.7221004907747997,0.4635140040157708,-1.8798004167474431,-2.2777911887387177,13.445762014180874,0.46000289916991477,1.0857912214645253,-0.5440017700195341,-2.5495661307456956,1.4615625907066274,-1.5467839503826184,0.4587804103435502,1.689153464341068,28.662231574036532,-19.68844641138096,1.0027821803630816,12,0.8250026702880859,-0.33499908447265625,-4.129999160766602,-3.9749984741210938,-0.4399986267089844,1,-0.015438951679151547,1.7143149089225012,53.70000076293945,5.736749116607699,53.77999877929688,-2.416641500437098,53.9900016784668,-0.015438951679151547
8132,2016-12-28,53.11000061035156,54.15999984741211,53.0,53.790000915527344,702200.0,-0.012090731612268035,-1.5777730682829654,-17.001239866478937,33.634980656059795,52.515947040961855,1.0813545590348923,1.2035727102911267,-1.188748411533659,-1.6131832062504472,14.122660506186143,1.1599998474121094,0.8109773232275472,-1.2119995117187514,-3.1646014669198053,0.7406024434823024,-2.188300489319282,-0.23569853411822095,2.1680191425160515,7.913716449860036,-32.6317076901089,0.9763009776005277,12,1.0450000762939453,0.8049983978271484,-3.5250015258789062,-3.325000762939453,-0.19000244140625,2,0.0020711845055059186,-2.8333306842567043,53.7599983215332,1.7143149089225012,53.70000076293945,5.736749116607699,53.77999877929688,0.0020711845055059186
8133,2016-12-29,53.08000183105469,53.36000061035156,52.84000015258789,53.16999816894531,592500.0,-0.0005648423828303883,1.212762158301409,0.1323474963255506,20.751312627014585,48.2178757751877,0.90208906537422,1.3284603267574226,-1.0646496302075334,-1.5663648796495906,14.830325767334124,0.5200004577636719,0.45324972674760744,-1.258998298645018,-3.1588137496570994,0.6408171523670632,-2.208906024151055,-0.30909057313898103,1.9702159465261673,18.18194954194723,-14.292076939922115,0.9499077255060391,12,0.779998779296875,1.049997329711914,-3.4600019454956055,-3.295001983642578,0.21999740600585938,3,-0.0022607901741220626,-1.5777730682829654,53.11000061035156,-2.8333306842567043,53.7599983215332,1.7143149089225012,53.70000076293945,-0.0022607901741220626
8134,2016-12-30,52.959999084472656,53.7400016784668,52.84000015258789,53.25,670700.0,-0.0022607901741220626,-2.3962399953935627,3.222363513055273,25.2173343362128,44.63959313427673,0.8706618263561836,1.491043357033817,-0.8583831141536251,-1.4307083410817825,15.050381648796455,0.9000015258789062,0.12126006519345367,-1.3575010299682617,-3.3114964249712813,0.5964943650347578,-2.3344987274697715,-0.38050333246675194,1.8249925781090397,9.090830274831662,-18.970131885315602,0.9769976975015109,12,0.9000015258789062,1.3050003051757812,-2.4999990463256836,-3.1199989318847656,0.5800018310546875,4,-0.01661626262520033,1.212762158301409,53.08000183105469,-1.5777730682829654,53.11000061035156,-2.8333306842567043,53.7599983215332,-0.01661626262520033
8135,2017-01-03,53.099998474121094,53.47000122070313,52.540000915527344,53.47000122070313,1729300.0,0.0026434930526553213,4.026991360290173,1.2758675120360141,16.097485180812257,39.73128165383761,0.6676168128586397,1.4132640279527493,-0.906456712496265,-1.5564759644978778,15.71465256864209,0.9300003051757884,-0.11681898805239399,-1.2110015869140653,-3.181028209939747,0.7590250361116162,-2.1960148984269097,-0.22598827540122102,1.4515942072613441,34.56777332206192,12.891501972192138,0.9850133115128413,1,0.6100025177001953,1.2550010681152344,-2.3174991607666016,-3.059999465942383,0.9900016784667969,1,-0.015254191748960477,-2.3962399953935627,52.959999084472656,1.212762158301409,53.08000183105469,-1.5777730682829654,53.11000061035156,-0.015254191748960477
8136,2017-01-04,53.1500015258789,53.61000061035156,52.88000106811523,53.040000915527344,1547600.0,0.0009416770846457645,-2.3953442983622635,-0.29729674000451145,17.92929122647469,35.13254653925816,0.46945531988702527,1.36138968709529,-0.8681827831742552,-1.593249046836469,15.732916750495873,0.7299995422363352,-0.2800738493626227,-1.1154985427856516,-3.150884735265997,0.9198876496946937,-2.1331916390258243,-0.09780544654547896,1.1199683082838234,37.65438349035567,21.32206977040054,1.0176930962401733,1,0.3149986267089915,1.2249984741211009,-2.1750011444091726,-2.980001449584954,1.579998016357429,2,-0.013358473730696319,4.026991360290173,53.099998474121094,-2.3962399953935627,52.959999084472656,1.212762158301409,53.08000183105469,-0.013358473730696319
8137,2017-01-05,53.02999877929688,53.13999938964844,52.66999816894531,53.0,891100.0,-0.0022578126648516994,2.760009765625,0.27271466222785307,20.82108845287722,31.465273160846493,0.44149401771556995,1.4742827541055803,-0.6749516051643454,-1.4602604774062158,15.806636633147733,0.48000335693358664,-0.39866369170364635,-1.1830011367797795,-3.291391095916758,0.9253888223571991,-2.2371961163482723,-0.12880615721128663,0.9977754062568849,40.83312935312372,22.720817731526985,1.0541949795684902,1,0.32000160217284446,1.345001220703118,-2.047498703002937,-2.859998703002937,2.0600013732910085,3,0.005468620067940799,-2.3953442983622635,53.1500015258789,4.026991360290173,53.099998474121094,-2.3962399953935627,52.959999084472656,0.005468620067940799
8138,2017-01-06,53.13000106811523,53.290000915527344,52.6500015258789,53.0,882800.0,0.001885768265516008,1.8444369092527761,4.333545269581646,27.00004577636679,28.522453612886277,0.2309595141479832,1.2700663027917685,-0.7016327083154721,-1.544328209231466,14.775852191473614,0.6399993896484446,-0.592715535232756,-0.975498962402348,-3.0740442965084753,1.1230463717037793,-2.0247716294554152,0.0737737046507192,0.6894848596348382,49.1666481230106,28.17474729402577,1.0492726670530643,1,0.2199993133544993,1.2449989318847727,-2.147500991821282,-2.960000991821282,2.079998016357429,4,-0.00395262365797211,2.760009765625,53.02999877929688,-2.3953442983622635,53.1500015258789,4.026991360290173,53.099998474121094,-0.00395262365797211
8139,2017-01-09,53.040000915527344,53.31000137329102,52.90999984741211,53.20000076293945,1195500.0,-0.0016939610536145233,1.1052652712944424,-1.2307579447754422,32.0158317313126,26.804325537126534,0.2290378937956632,1.1587868024411492,-0.541713971779771,-1.4379567301232754,12.950762442809838,0.40000152587891336,-0.7847299454406667,-0.8999992370605483,-2.7619846163620068,0.9619861422409102,-1.8309919267112775,0.030993452590180937,0.6003571105115384,46.72898529023794,22.289255839901926,0.9309926896507306,1,0.3099994659423828,1.3849983215332031,-2.0575008392333984,-2.8700008392333984,3.049999237060547,0,0.0049019290543994565,1.8444369092527761,53.13000106811523,2.760009765625,53.02999877929688,-2.3953442983622635,53.1500015258789,0.0049019290543994565
8140,2017-01-10,52.86999893188477,53.31000137329102,52.75,53.02999877929688,1440600.0,-0.0032051655487962405,-1.8000228883144977,1.0,15.62506386196219,23.23249264989921,0.3005261710222271,1.2038524862222744,-0.31232107216651883,-1.2511283671270945,11.09713513341549,0.5600013732910227,-0.9147926385536138,-0.9515010833740192,-2.766192785162019,0.8631906184139808,-1.8588469342680227,-0.04415523248001563,0.6163090986824926,22.916418313744565,-1.670456614257752,0.9073458508940008,1,0.48000144958495383,1.5550003051757741,-1.652498245239265,-2.464998245239265,3.2999992370605398,1,0.012672630928284523,1.1052652712944424,53.040000915527344,1.8444369092527761,53.13000106811523,2.760009765625,53.02999877929688,0.012672630928284523
8141,2017-01-11,53.66999816894531,53.70000076293945,52.77999877929688,52.9000015258789,895400.0,0.015131440386280781,1.216867359132256,-4.812483608707099,39.655152002251775,23.901400577253874,-0.5739378544464628,0.24221466543200876,-1.058850105846176,-2.0256463619873983,9.403214773600826,0.920001983642571,-1.0154084634797869,-0.04100170135497905,-1.575419057169249,1.493415654459291,-0.808210379262114,0.7262069765521559,-1.1299972534179688,97.14260801958942,68.91611444261095,0.767208677907136,1,-0.5299968719482422,0.7850017547607422,-2.2074975967407227,-3.2649974822998047,2.8300018310546875,2,0.007825638121329304,-1.8000228883144977,52.86999893188477,1.1052652712944424,53.040000915527344,1.8444369092527761,53.13000106811523,0.007825638121329304
8142,2017-01-12,53.52999877929688,53.68999862670898,53.27000045776367,53.43000030517578,743700.0,-0.002608522348141906,1.0000000000000338,0.1298687143918832,41.66663211332384,26.22532496462157,-0.41135478675185766,0.22355706404650277,-0.8713853887287399,-1.867267657696054,7.474649850811228,0.4199981689453054,-1.062627327364389,-0.07300109863280824,-1.2927180031211947,1.1467158058555782,-0.6828595508769979,0.5368573536113814,-0.9667978668212953,83.80932312689224,50.71780880636271,0.609858452244192,1,-0.3899974822998118,0.9250011444091726,-1.7149991989135813,-2.8799991607666087,2.600002288818345,3,0.022417350836995587,1.216867359132256,53.66999816894531,-1.8000228883144977,52.86999893188477,1.1052652712944424,53.040000915527344,0.022417350836995587
8143,2017-01-13,53.86999893188477,54.040000915527344,53.5,53.68999862670898,1039100.0,0.006351581549435492,1.0769095337304497,1.8000305180438076,51.557094339074766,29.151964964939566,-0.701253422745701,-0.21820315510246502,-1.1467403056878922,-2.185607125370275,6.181038326507593,0.5400009155273438,-1.1130668835204176,0.32449913024903054,-0.708013592219956,1.357011852718017,-0.19175723098546626,0.8407554914835274,-1.2840620223999082,86.82156100849934,51.12786881864089,0.5162563612344933,1,-0.579998016357429,0.585000991821282,-1.9724998474121165,-3.204999923706062,2.720001220703118,4,0.022647136530404177,1.0000000000000338,53.52999877929688,1.216867359132256,53.66999816894531,-1.8000228883144977,52.86999893188477,0.022647136530404177
8144,2017-01-17,53.31999969482422,53.97999954223633,53.27999877929688,53.5099983215332,1000700.0,-0.01020975028709381,-4.185182045522197,-1.0555461365658472,44.34522964787884,32.29060323905807,-0.10596072142744362,0.2509390591907703,-0.5352197079285901,-1.6183625643983532,5.363426133953161,0.700000762939446,-1.0134530686010663,-0.16600017547607138,-1.0966117510140805,0.7646114000619377,-0.6313059632450759,0.2993056122929332,-0.6759002250976565,44.185991495301124,6.825374545011371,0.46530578776900433,1,0.02500152587890625,1.135000228881836,-0.7724990844726562,-2.049999237060547,2.6899986267089844,1,0.03544635034632049,1.0769095337304497,53.86999893188477,1.0000000000000338,53.52999877929688,1.216867359132256,53.66999816894531,0.03544635034632049
8145,2017-01-18,53.72000122070313,53.9000015258789,53.33000183105469,53.36000061035156,1695200.0,0.007501904129188164,-1.7142960944595484,-1.8947537494730031,49.459499863393,35.79395975427123,-0.4568038193851791,-0.1762113917493906,-0.8623029956870809,-2.002130430372482,5.055587183725796,0.5800018310546804,-0.8268027943425764,0.2455013275146527,-0.6664652993729092,1.1574679544022146,-0.21048198592912826,0.7014846409584337,-1.020065693144538,74.60324188167235,34.64933499338437,0.45598331344378235,1,-0.3750000000000071,0.6700000762939382,-0.6325016021728587,-1.9200019836425852,2.979999542236321,2,0.0441176261733105,-4.185182045522197,53.31999969482422,1.0769095337304497,53.86999893188477,1.0000000000000338,53.52999877929688,0.0441176261733105
8146,2017-01-19,53.31999969482422,53.88999938964844,53.29999923706055,53.79999923706055,857900.0,-0.0074460446163348015,-1.269229358471188,-1.3333298012121977,53.04345422379482,39.37422261770651,-0.03369556852580757,0.1453977056455784,-0.3925278682568063,-1.5848630456098078,4.7478475678105605,0.5900001525878906,-0.6935760072807682,-0.10000019073486044,-0.8999738733222458,0.6999734918525249,-0.49998703202855665,0.2999866505588358,-0.5664615517468761,6.493403550143423,-35.963733246285685,0.3999868412936931,1,0.02500152587890625,1.0400009155273438,-0.2325000762939453,-1.5200004577636719,3.4300003051757812,3,0.053450834404219716,-1.7142960944595484,53.72000122070313,-4.185182045522197,53.31999969482422,1.0769095337304497,53.86999893188477,0.053450834404219716
8147,2017-01-20,53.27000045776367,53.5,52.86999893188477,53.27000045776367,1211300.0,-0.0009377201302834814,1.739140530409801,-0.0,52.737722381197926,42.23396446268775,0.060265693446169166,0.12294147046748094,-0.3076815567288236,-1.51531830970805,4.102478371289582,0.6300010681152273,-0.5336179802760981,-0.09999942779541016,-0.7943069353610497,0.5943080797702294,-0.4471531815782299,0.2471543259874096,-0.46500380378832773,34.18810664180014,-10.871247677530235,0.347153753782819,1,0.125,1.0900001525878906,-0.18250083923339844,-1.470001220703125,3.1100006103515554,4,0.06063449435855195,-1.269229358471188,53.31999969482422,-1.7142960944595484,53.72000122070313,-4.185182045522197,53.31999969482422,0.06063449435855195
8148,2017-01-23,52.11000061035156,53.33000183105469,51.88999938964844,53.33000183105469,2264900.0,-0.02177585578081309,1.3606573779923457,-100.0,40.57653399556099,43.18515360315978,1.1849755402463416,1.1962048364569142,0.9285642540475791,-0.34231987621323157,3.9711017003072313,1.44000244140625,-0.4150079977997052,-1.165999221801755,-2.00156075326025,-0.33043769034325976,-1.5837799875310026,-0.7482184560725074,1.9300003051757812,10.526373427806403,-37.46828889188664,0.4177807657292468,1,0.8549995422363281,1.7649993896484375,1.0024986267089844,-0.3100013732910156,5.16999816894532,0,0.07714450989595845,1.739140530409801,53.27000045776367,-1.269229358471188,53.31999969482422,-1.7142960944595484,53.72000122070313,0.07714450989595845
8149,2017-01-24,52.5,52.77999877929688,52.0,52.18999862670898,1952600.0,0.007484156305516576,-1.260870526705719,-0.25409923205843943,43.697507949940956,46.30431405737965,0.7937979345340622,0.743514736023883,0.6444483489852431,-0.7196353350966476,4.585652336244807,0.7799987792968821,-0.30864096756756254,-0.7119998931884766,-1.58045472831175,0.15645494193479692,-1.1462273107501133,-0.2777724756268398,1.4970008850097685,30.348256818052526,-18.545702237065456,0.4342274175616371,1,0.4650001525878906,1.1000003814697266,0.6124992370605469,-0.7000007629394531,4.279998779296882,1,0.0779047648111979,1.3606573779923457,52.11000061035156,1.739140530409801,53.27000045776367,-1.269229358471188,53.31999969482422,0.0779047648111979
8150,2017-01-25,52.790000915527344,53.02000045776367,52.18999862670898,52.72999954223633,1783200.0,0.005523826962425593,2.192311924586463,0.1935519596382162,46.39999938964941,47.05374154486828,0.5489878767252776,0.40247866465858806,0.43332359589973635,-0.9857165887297157,5.094285843249864,0.8300018310546946,-0.23726965780178944,-0.3764989852905245,-1.2325669677406736,0.47956899715962464,-0.8045329765156026,0.051535005934553624,1.1648599395752015,45.00007629394531,-5.096030969805376,0.42803399122507585,1,0.17499923706054688,0.5949993133544922,0.5724983215332031,-0.9900016784667969,3.7099990844726562,2,0.06099635063765918,-1.260870526705719,52.5,1.3606573779923457,52.11000061035156,1.739140530409801,53.27000045776367,0.06099635063765918
8151,2017-01-26,52.93000030517578,52.95000076293945,52.52999877929688,52.849998474121094,1248800.0,0.00265200581967151,5.999872846334677,1.3333333333333333,49.004000109425405,47.86900465554623,0.32741177912555486,0.20776172422679196,0.37255201161691787,-1.1090422534659865,5.480048300210577,0.420001983642571,-0.18217247697019445,-0.19499969482421875,-1.0093829879041252,0.6193835982556877,-0.6021913413641755,0.21219195171573801,0.9835633206176837,64.59630566849583,12.777907657923379,0.4071916465399547,1,0.034999847412109375,0.4549999237060547,1.0574989318847656,-1.1300010681152344,3.479999542236328,3,0.07122615598010906,2.192311924586463,52.790000915527344,-1.260870526705719,52.5,1.3606573779923457,52.11000061035156,0.07122615598010906
8152,2017-01-27,53.22000122070313,53.22999954223633,52.27999877929688,52.91999816894531,1003000.0,0.005478951707071689,4.937510430822739,3.7499523173756373,50.863724592190195,47.791963572559055,-0.012501298273463135,-0.0775518024795474,0.1355114203295642,-1.3829089246286372,5.70480718428292,0.950000762939446,-0.06325699834288656,0.08950119018555114,-0.7259406915419859,0.9049430719130882,-0.3182197506782174,0.49722213104931967,0.653091120367435,92.36108167676903,38.54633490433099,0.4077209408637669,1,-0.2850017547607493,0.16499900817870383,0.9874982833862234,-1.4200019836425852,2.8299980163574148,4,0.06632842349360302,5.999872846334677,52.93000030517578,2.192311924586463,52.790000915527344,-1.260870526705719,52.5,0.06632842349360302
8153,2017-01-30,52.959999084472656,53.45000076293945,52.63000106811523,53.15999984741211,737300.0,-0.004885421463112105,1.1025563277303299,-0.6666624281572499,49.25648923377125,48.337659082102654,0.11716350595310132,0.1823481525921693,0.44138649796360596,-1.1148268798727656,5.6496251181274575,0.8199996948242259,-0.06685824945698471,-0.16450080871582173,-0.9832664288322093,0.6542648114005658,-0.573883618774012,0.24488200134236848,0.873431397569469,66.20679857619788,11.02087303039496,0.40938281005819227,1,-0.06499862670898438,0.18000030517578125,1.3100004196166992,-1.1599998474121094,2.940002441406243,0,0.06457707784676447,4.937510430822739,53.22000122070313,5.999872846334677,52.93000030517578,2.192311924586463,52.790000915527344,0.06457707784676447
8154,2017-01-31,52.08000183105469,52.959999084472656,51.77999877929688,52.93000030517578,1857200.0,-0.01661626262520033,1.5934185705302715,4.249976158233039,43.51398127227977,47.6770459053123,0.8971102197100294,1.0467029298974495,1.3711943912258775,-0.22938973352865588,6.409737491669447,1.1800003051757741,-0.09476018247123363,-1.0004981994628892,-1.9418843382227138,-0.05911206070306463,-1.4711912688428015,-0.5298051300829769,1.7145600291395624,17.964233258181252,-39.59736014157733,0.4706930693799125,1,0.7549972534179688,0.8899974822998047,2.1649980545043945,-0.2800025939941406,3.759998321533203,1,0.09984632806102356,1.1025563277303299,52.959999084472656,4.937510430822739,53.22000122070313,5.999872846334677,52.93000030517578,0.09984632806102356
8155,2017-02-01,52.290000915527344,52.68000030517578,51.83000183105469,51.97000122070313,1444100.0,0.004032240343498472,-1.8333354526149817,-0.3764709050273229,37.45457042347308,45.944947705276554,0.5173372147973581,0.8146784412710417,1.2222102969708644,-0.4307565229842396,6.881670654236021,0.8499984741210938,-0.185746563829845,-0.7499992370605497,-1.7553733444333233,0.25537487031222383,-1.2526862907469365,-0.24731218337416294,1.4239784214310092,30.539013799136715,-21.10639550105496,0.5026870536863882,2,0.34999847412109375,0.6799983978271484,1.794999122619629,-0.4900016784667969,4.299999237060547,2,0.08586723628142545,1.5934185705302715,52.08000183105469,1.1025563277303299,52.959999084472656,4.937510430822739,53.22000122070313,0.08586723628142545
8156,2017-02-02,52.43999862670898,52.47000122070313,51.56999969482422,52.18000030517578,1007800.0,0.002868573504597016,4.624947846507597,0.8124955296473744,40.10888852426549,44.541743943395176,0.2563410035081759,0.6416600362627847,1.1246228881672025,-0.5567916147977598,7.652034283782987,0.9000015258789134,-0.21080329993056068,-0.5645013809204187,-1.6031125515682376,0.47410978972740025,-1.0838069662443317,-0.04519579559650566,1.1966214879429202,46.27651263820623,-1.246660609318397,0.5193055853239097,2,0.07000160217285867,0.4250011444091868,1.6450014114379954,-0.6399993896484304,4.340000152587905,3,0.07742184362345061,-1.8333354526149817,52.290000915527344,1.5934185705302715,52.08000183105469,1.1025563277303299,52.959999084472656,0.07742184362345061
8157,2017-02-03,53.31999969482422,53.36000061035156,52.43000030517578,52.70000076293945,1048500.0,0.016781103950430643,1.6571408330199835,2.3846266707748938,45.45455118662318,45.08374585351319,-0.6881926193300245,-0.22714686128378503,0.2935089844356611,-1.4181676483364,7.738448638459601,0.9300003051757812,-0.2717756956349149,0.30099964141845703,-0.7471639021423044,1.3491631849792185,-0.2230821303619237,0.8250814131988378,0.19262319463801703,93.08505349704058,48.445401600249404,0.5240817717803804,2,-0.8099994659423828,-0.4549999237060547,0.6850004196166992,-1.5200004577636719,2.9399986267089844,4,0.05795199119042449,4.624947846507597,52.43999862670898,-1.8333354526149817,52.290000915527344,1.5934185705302715,52.08000183105469,0.05795199119042449
8158,2017-02-06,52.91999816894531,53.52999877929688,52.81999969482422,53.2599983215332,645900.0,-0.007501904129188053,-1.6296403568880644,-0.5483882876286693,46.61015743704137,45.40737357430213,-0.18015510124107692,0.16476256196069983,0.7232833820763673,-0.9897026306687735,7.938166568963009,0.7099990844726634,-0.33456066634415293,-0.08850173950195028,-1.1361906702054867,0.9591871912015861,-0.612346204853722,0.4353427258498215,-1.3499984741210938,68.87750534252469,23.18159824674681,0.5238444653517688,2,-0.3699989318847656,-0.11499786376953125,1.1150016784667969,-1.1199989318847656,3.5400009155273438,0,0.05914590280450893,1.6571408330199835,53.31999969482422,4.624947846507597,52.43999862670898,-1.8333354526149817,52.290000915527344,0.05914590280450893
8159,2017-02-07,53.29999923706055,53.33000183105469,52.72999954223633,53.099998474121094,980300.0,0.007180670469830508,3.615296585924089,-0.5882372740634362,46.428555209623376,45.410546443188124,-0.4858328713335709,-0.2052865107051005,0.3668013372830359,-1.332993369046207,8.216703130346342,0.6000022888183594,-0.3885430352370278,0.27849941253661825,-0.777256444656544,1.3342552697297805,-0.24937851605996286,0.8063773411331994,-1.6907995605468784,88.26532399640297,44.31645194681165,0.5278779285965816,2,-0.75,-0.4949989318847656,0.6950006484985352,-1.5,2.799999237060547,1,0.04878053144530847,-1.6296403568880644,52.91999816894531,1.6571408330199835,53.31999969482422,4.624947846507597,52.43999862670898,0.04878053144530847
8160,2017-02-08,53.540000915527344,53.66999816894531,52.88000106811523,53.22999954223633,1137400.0,0.00450284581430016,1.7719396871925883,1.5500009536706785,51.92308718315345,45.73488945138013,-0.6797410160392445,-0.4137319244540265,0.14327630900953636,-1.539146856043196,8.25763537476104,0.7899971008300852,-0.28255873715859536,0.48500099182128764,-0.5928030886552236,1.5628050722977989,-0.05390104841696797,1.0239030320595432,-1.8923852569580077,93.80965010118038,43.25893219081455,0.5389020402382573,2,-0.9200019836425781,-0.7350006103515625,0.5224990844726562,-1.7400016784667969,2.8600006103515554,2,0.042958520689780455,3.615296585924089,53.29999923706055,-1.6296403568880644,52.91999816894531,1.6571408330199835,53.31999969482422,0.042958520689780455
8161,2017-02-09,54.09000015258789,54.31999969482422,53.5099983215332,53.5099983215332,761500.0,0.01027267888785266,-1.793099365973008,1.8709653602411862,56.59163612456271,46.371324066088185,-1.1710371377402282,-0.9809459406903756,-0.3738441741018548,-2.049999714181425,8.980549573621339,0.8100013732910156,-0.1983804281158541,1.0140001296997099,-0.1286722061968959,2.1566724655963156,0.442663961751407,1.5853362976480128,-2.361489193603518,87.83070812106925,33.75573165202037,0.5713361679483042,2,-1.1450004577636719,-1.1450004577636719,-0.05749988555908203,-2.2900009155273438,2.1599998474121094,3,0.04621926405892962,1.7719396871925883,53.540000915527344,3.615296585924089,53.29999923706055,-1.6296403568880644,52.91999816894531,0.04621926405892962
8162,2017-02-10,54.72999954223633,54.790000915527344,53.97000122070313,54.31000137329102,843000.0,0.011832120315085959,2.037030757710594,0.7241324879639982,72.98244369474122,49.00754122841818,-1.7593303735795587,-1.6089252078429652,-0.9709157527570653,-2.6425822451307255,9.92425764463375,0.8199996948242116,-0.1268832584857762,1.5939994812011733,0.24378119343457172,2.944217768967775,0.918890337317869,2.2691086250844776,-2.8459992591015677,97.08731391789517,35.95449156099195,0.6751091438833013,2,-1.5499992370605469,-1.5499992370605469,-0.8099994659423828,-2.9300003051757812,0.8500022888183594,4,0.03745659152579606,-1.793099365973008,54.09000015258789,1.7719396871925883,53.540000915527344,3.615296585924089,53.29999923706055,0.03745659152579606
8163,2017-02-13,55.09000015258789,55.31000137329102,54.77000045776367,54.86999893188477,1039900.0,0.006577756502149201,-1.5714441416894072,0.5238147138964497,72.83949952804065,52.26593214572495,-1.9952366675100066,-1.974050656342456,-1.282597910000021,-2.954826616557199,10.635258055748977,0.5800018310546946,-0.06508771360720544,1.8930000305175767,0.31255261662384015,3.4734474444113133,1.1027763235707084,2.683223737464445,-2.9735198188617247,91.47282695480892,25.35350859854175,0.7902237069468672,2,-1.6499996185302734,-1.6499996185302734,-1.2274999618530273,-3.2900009155273438,0.7400016784667969,0,0.02123794092765774,2.037030757710594,54.72999954223633,-1.793099365973008,54.09000015258789,1.7719396871925883,53.540000915527344,0.02123794092765774
8164,2017-02-14,55.209999084472656,55.709999084472656,54.81000137329102,54.81000137329102,1659900.0,0.002178234371980281,-3.5000143051967254,1.8181613261201541,71.99998335404824,56.1043113602333,-1.8154700866767115,-2.0503163952902597,-1.3728423437988226,-3.0348283160243597,11.830825094564482,0.8999977111816335,-0.02680220169161629,1.9184989929199219,0.09912676593795311,3.7378712199018906,1.0088128794289375,2.8281851064109063,-2.7741666467900075,82.33214309303423,12.982002102138324,0.909686113490986,2,-1.5699996948242188,-1.5699996948242188,-1.347498893737793,-3.4099998474121094,0.6599998474121165,1,0.022640826312774864,-1.5714441416894072,55.09000015258789,2.037030757710594,54.72999954223633,-1.793099365973008,54.09000015258789,0.022640826312774864
8165,2017-02-15,56.09000015258789,56.099998474121094,54.7599983215332,55.209999084472656,1231800.0,0.01593916107060256,1.977785689762598,2.2000152588764137,75.32050478701579,60.01671316720555,-2.3465163488707788,-2.8919300799898906,-2.207091688780679,-3.871704025310059,13.207554257224322,1.3400001525878906,0.0721070965428936,2.680000114440915,0.47521143600945237,4.884788792872378,1.5776057752251802,3.78239445365665,-3.261267717290444,99.61396444231045,28.437168173107892,1.102394339215732,2,-1.8250007629394531,-2.2550010681152344,-2.202500343322754,-4.290000915527344,-0.2700004577636719,2,0.00017825497425572046,-3.5000143051967254,55.209999084472656,-1.5714441416894072,55.09000015258789,2.037030757710594,54.72999954223633,0.00017825497425572046
8166,2017-02-16,56.16999816894531,56.2599983215332,55.08000183105469,56.099998474121094,1185100.0,0.0014262438249206255,8.439971923828125,0.07954501120565961,74.4610078394258,63.23965279529473,-2.058215294919094,-2.8959422576480023,-2.266222630186462,-3.907194625234723,14.751157688052455,1.1799964904785156,0.3020326744834705,2.6174982070922823,0.09210892564002648,5.142887488544538,1.3548035663661508,3.880192847818414,-2.883288488212557,96.06985735679457,26.433729654721844,1.2626946407261284,2,-1.6749992370605469,-2.2549991607666016,-2.282498359680176,-4.369998931884766,-0.5399971008300852,3,0.004094772377271516,1.977785689762598,56.09000015258789,-3.5000143051967254,55.209999084472656,-1.5714441416894072,55.09000015258789,0.004094772377271516
8167,2017-02-17,56.5,56.5,55.7599983215332,56.11999893188477,1546400.0,0.005875055043835342,2.894734728705516,5.4286103542233315,79.01640820522826,66.84034732509326,-2.111772084462828,-3.1321398141868926,-2.5717372754782417,-4.189040907001122,16.142664264786767,0.7400016784667969,0.5877726746737864,2.7860000610351534,-0.056528946790749046,5.628529068861056,1.3647355571222022,4.207264564948105,-2.7375641367391736,100.0,28.693704279906257,1.4212645039129495,2,-1.885000228881836,-2.4650001525878906,-2.7024993896484375,-4.700000762939453,-0.06000137329102273,4,-0.004424778761061954,8.439971923828125,56.16999816894531,1.977785689762598,56.09000015258789,-3.5000143051967254,55.209999084472656,-0.004424778761061954
8168,2017-02-21,56.13000106811523,56.75,55.70000076293945,56.4000015258789,1526000.0,-0.006548653661677339,1.1649526700985608,-0.7105255232645818,86.22539469149734,71.26221837863483,-1.3841024455119708,-2.577690207193207,-2.2197311119574934,-3.782448682072612,16.4782730992453,1.0499992370605469,0.863683457750561,2.2150011062622,-0.7170752350078828,5.147077447532283,0.7489629356271621,3.6810392768972378,-1.8748036602413478,68.84430105795424,-8.828975720958695,1.466038170635041,2,-1.31500053405761,-1.970001220703118,-2.3325004577636648,-4.33000183105468,0.20000076293946023,1,-0.009798667853098797,2.894734728705516,56.5,8.439971923828125,56.16999816894531,1.977785689762598,56.09000015258789,-0.009798667853098797
8169,2017-02-22,56.59000015258789,56.61000061035156,55.33000183105469,55.88999938964844,1941900.0,0.0081952445344593,2.459448313546784,-2.5925910227609883,86.81506099922848,75.13910435819872,-1.4844414597471527,-2.8623185727198575,-2.727243272887108,-4.203446799494856,16.605310692893347,1.279998779296875,1.0760983226540333,2.4705001831054716,-0.6126658760104178,5.553666242221361,0.9289171535475234,4.01208321266342,-1.83584222628879,91.95981344420866,7.980498282180349,1.5415830295579462,2,-1.460000991821289,-2.4300003051757812,-2.7174997329711914,-4.790000915527344,0.029998779296882105,2,-0.01342990492108076,1.1649526700985608,56.13000106811523,2.894734728705516,56.5,8.439971923828125,56.16999816894531,-0.01342990492108076
8170,2017-02-23,56.0099983215332,56.79999923706055,55.95000076293945,56.63000106811523,1117700.0,-0.01024919295795701,-1.297299805140577,-0.8857172440477062,78.46887768884255,77.56990897645204,-0.5780082563497473,-2.1383479997691524,-2.1666898178323706,-3.5856643421169494,17.19644722502926,0.8499984741210938,1.3188842844960007,1.7294984817504897,-1.3973322198522524,4.856329183353232,0.16608313094911864,3.2929138325518608,-0.8566719804939211,54.06964494429868,-33.246274839954744,1.5634153508013704,2,-0.6249980926513672,-1.8249988555908203,-2.1099977493286133,-4.209999084472656,0.48000335693359375,3,-0.0024995428288490107,2.459448313546784,56.59000015258789,1.1649526700985608,56.13000106811523,2.894734728705516,56.5,-0.0024995428288490107
8171,2017-02-24,56.70000076293945,56.709999084472656,55.790000915527344,55.86999893188477,1322000.0,0.01231927266709043,1.1647054599635585,-1.3387067003014868,77.79603560464457,78.10475252199684,-0.959778616465222,-2.6682315543547475,-2.8891559797941255,-4.236364361926853,17.721071789320487,0.9199981689453125,1.5772052234169607,2.2310009002685547,-1.0056502011962394,5.467652001733349,0.6126753495361541,3.8493264510009553,-1.3699989318847656,93.19737070878237,6.338105375611391,1.6183255507323975,2,-0.9200019836425781,-2.5150012969970703,-2.8324995040893555,-4.900001525878906,-0.670001983642571,4,-0.015520300816123211,-1.297299805140577,56.0099983215332,2.459448313546784,56.59000015258789,1.1649526700985608,56.13000106811523,-0.015520300816123211
8172,2017-02-27,56.75,56.77999877929688,56.15999984741211,56.6500015258789,682200.0,0.000881820747579809,6.7501788183676235,0.12047982351320015,83.42058976649797,79.28042921515878,-0.774560957097755,-2.5720846330227474,-2.9655819897851217,-4.244934382498769,18.767961169821696,0.6199989318847727,1.805195320587643,2.1045001983642564,-1.2289188974521892,5.437919294180702,0.43779065045603005,3.7712097462724827,-1.1259986877441435,96.5986853543912,7.156483133111095,1.666709547908223,2,-0.970001220703125,-2.565000534057617,-2.8974990844726562,-4.950000762939453,-0.18000030517578125,0,-0.019735663997969555,1.1647054599635585,56.70000076293945,-1.297299805140577,56.0099983215332,2.459448313546784,56.59000015258789,-0.019735663997969555
8173,2017-02-28,56.38000106811523,57.2599983215332,56.29999923706055,56.77000045776367,1401700.0,-0.006519804967132559,-2.4908863920099877,-3.9000534065764323,76.92308718315329,79.82744075172599,-0.22610977059589743,-2.0371778009408743,-2.605254765449125,-3.840665995277881,20.381687880188515,0.9599990844726562,1.968360911255111,1.5635011672973533,-1.7567161661768438,4.8837185007715505,-0.09660749943974878,3.2236098340344554,-0.5900001525878835,54.404204476051,-33.73333183162344,1.6601086667370994,2,-0.37000274658202414,-1.9650020599365163,-2.50250053405761,-4.58000183105468,0.020000457763671875,1,0.001064163842800614,6.7501788183676235,56.75,1.1647054599635585,56.70000076293945,-1.297299805140577,56.0099983215332,0.001064163842800614
8174,2017-03-01,57.27999877929688,57.349998474121094,56.2400016784668,56.790000915527344,1246200.0,0.01596306658622315,2.5238147138964577,-1.2564067451778191,79.31034070403307,80.27075585361679,-0.8958021396475999,-2.664226557579589,-3.4882241331735813,-4.702888644448159,21.0343200646934,1.1099967956542969,2.0102993882448317,2.2034990310669045,-1.0276539828700777,5.434652045003887,0.5879225240984098,3.819075538035399,-1.1959983825683693,95.5128330529368,7.75847655796656,1.6155765069684922,3,-1.0649986267089915,-2.819999694824226,-3.859998703002937,-5.479999542236335,-0.80999755859375,2,-0.01658514260628019,-2.4908863920099877,56.38000106811523,6.7501788183676235,56.75,1.1647054599635585,56.70000076293945,-0.01658514260628019
8175,2017-03-02,56.77999877929688,57.349998474121094,56.77000045776367,57.11000061035156,1521800.0,-0.00872905046535577,-2.3142888283378746,-0.6734760607239929,71.24802108750839,79.91375732562598,-0.32143517970747837,-1.908447030803643,-2.9586015887372525,-4.165082816795156,21.722221303404325,0.5799980163574219,2.0265513098490615,1.478999137878425,-1.5548794188577872,4.512877694614637,-0.037940140489681085,2.9959384162465312,-0.5399971008300852,63.46150084119142,-23.28008383877878,1.5169392783681057,3,-0.4399986267089915,-2.319999694824226,-3.4974985122680735,-4.979999542236335,-1.0099983215332102,3,-0.00281789099774421,2.5238147138964577,57.27999877929688,-2.4908863920099877,56.38000106811523,6.7501788183676235,56.75,-0.00281789099774421
8176,2017-03-03,56.5,57.0,56.20000076293945,56.83000183105469,815800.0,-0.00493129245009738,1.3880639504429615,1.0000000000000215,64.8241308780388,78.33683762260493,0.01150724419497351,-1.3794107432771767,-2.66645253677774,-3.8451694293349803,21.767852019708275,0.7999992370605469,2.046908685304814,0.9960002899169922,-1.7626830423618784,3.754683622195863,-0.3833413762224396,2.375341956056424,0.8499984741210938,28.571474366166484,-54.512557499258506,1.3793416661394349,3,-0.15999984741210938,-2.0400009155273438,-3.3249998092651367,-4.700000762939453,-0.3300018310546875,4,-0.00017696144306555972,-2.3142888283378746,56.77999877929688,2.5238147138964577,57.27999877929688,-2.4908863920099877,56.38000106811523,-0.00017696144306555972
8177,2017-03-06,56.40999984741211,56.599998474121094,56.13999938964844,56.27999877929688,768900.0,-0.0015929230546529727,-1.2438988081392643,-0.3939404448143309,61.57895089076567,75.59834386696808,0.0976692726975088,-1.1025756841668368,-2.560584119584604,-3.714734154437622,23.17456481328676,0.45999908447265625,1.9573064069195851,0.751500129699707,-1.8327705234739398,3.335770782873354,-0.5406351968871164,2.0436354562865304,0.9399986267089844,22.31410430209903,-57.24229240749111,1.292135326586823,3,-0.06999969482421875,-1.9500007629394531,-3.234999656677246,-3.3700008392333984,-0.43999862670897727,0,-0.006736413209415426,1.3880639504429615,56.5,-2.3142888283378746,56.77999877929688,2.5238147138964577,57.27999877929688,-0.006736413209415426
8178,2017-03-07,56.04999923706055,56.52999877929688,55.97999954223633,56.2599983215332,783700.0,-0.006381858027395104,-2.1428664850136645,-1.615364300595763,57.070709989821,72.29341597703392,0.49743925440714776,-0.5228678218322997,-2.179544735377,-3.310392763816836,24.791422258865804,0.549999237060554,1.8641461651779139,0.23499946594237997,-2.0074942657294272,2.477493197614187,-0.8862473998935201,1.35624633177828,1.2515992736816415,5.109470759069659,-71.03499110975841,1.1212468658359032,3,0.5200004577636719,-1.5900001525878906,-2.8899993896484375,-2.7649993896484375,-0.34999847412109375,1,0.009277439158640322,-1.2438988081392643,56.40999984741211,1.3880639504429615,56.5,-2.3142888283378746,56.77999877929688,0.009277439158640322
8179,2017-03-08,55.9000015258789,56.40999984741211,55.77000045776367,56.18000030517578,802200.0,-0.002676141181505498,-1.3703640910439536,1.3333333333333672,48.17659501716611,68.92760679129209,0.6026418960562907,-0.17718137361447361,-2.0030474060131596,-3.1196697873065418,26.24469271056485,0.6399993896484375,1.700840303137582,-0.04499835968018573,-1.9496018225232135,1.859605103162842,-0.9973000911016996,0.9073033717413281,1.3223010467529406,8.22792603340958,-62.26487491255002,0.9523017314215146,3,0.6599979400634837,-1.440002441406243,-2.8825016021728445,-2.4900016784667898,-0.5500030517578054,2,0.008944543584109343,-2.1428664850136645,56.04999923706055,-1.2438988081392643,56.40999984741211,1.3880639504429615,56.5,0.008944543584109343
8180,2017-03-09,55.84000015258789,56.29999923706055,55.61000061035156,55.88000106811523,995100.0,-0.0010733697970156664,-1.7599945068359375,0.14286103542231432,46.82082751757226,65.48591700383962,0.7107344116533341,0.06742180490532945,-1.9141183012788758,-3.013130419522696,27.82697186393578,0.6899986267089844,1.5251857915461358,-0.21999969482421733,-1.7550771479873646,1.31507775833893,-0.9875384214057945,0.5475390317573599,1.2661182508544968,16.54673692299248,-48.61593010872021,0.7675387265815751,3,0.6399993896484375,-1.3800010681152344,-2.9375009536743164,-2.4150009155273438,0.18000030517578125,3,0.011282254054328478,-1.3703640910439536,55.9000015258789,-2.1428664850136645,56.04999923706055,-1.2438988081392643,56.40999984741211,0.011282254054328478
8181,2017-03-10,56.59000015258789,56.7400016784668,55.959999084472656,55.959999084472656,1135700.0,0.013431232054988529,-1.4761945129003156,-15.749666221631635,50.802140855567046,61.86164490262507,-0.06315111432070353,-0.5119281543708638,-2.6278132737117375,-3.7120780989899416,28.8777931256498,0.9000015258789062,1.310027960231963,0.40500030517578267,-0.8330541758230794,1.6430547861746447,-0.2140269353236448,1.0240275456752101,0.3665064715454136,86.72554123076196,24.896786684808774,0.6190272404994298,3,-0.1100006103515625,-2.1300010681152344,-3.785000801086426,-3.1650009155273438,-0.7200012207031179,4,-0.01449018718171391,-1.7599945068359375,55.84000015258789,-1.3703640910439536,55.9000015258789,-2.1428664850136645,56.04999923706055,-0.01449018718171391
8182,2017-03-13,56.77999877929688,56.91999816894531,56.40999984741211,56.56999969482422,1322600.0,0.003357459377923311,1.0816348773841962,0.333331314978425,55.985249827706326,59.535218529797625,-0.27764415933887676,-0.5696791599399731,-2.757595966261654,-3.8501996244337207,29.54222132954777,0.5099983215332031,1.1830146673314488,0.4924989700317468,-0.5645647647804637,1.5495627048439573,-0.036032897374361994,1.0210308374378556,-1.1699981689453196,89.31300377393708,27.199664312233445,0.5285318674061069,3,-0.299999237060554,-1.8899993896484446,-4.092498779296882,-3.3549995422363352,-1.0399971008300852,0,-0.010743230423844063,-1.4761945129003156,56.59000015258789,-1.7599945068359375,55.84000015258789,-1.3703640910439536,55.9000015258789,-0.010743230423844063
8183,2017-03-14,56.2599983215332,56.77999877929688,56.08000183105469,56.5099983215332,937900.0,-0.009158162538624115,-1.2950983702925702,-1.190481380563084,46.99451767338121,55.944571526391854,0.24981443428581684,0.04476395703352409,-2.1812134046916754,-3.25479270664858,29.51397555903266,0.6999969482421946,0.9984429998612541,-0.08600139617919922,-0.9811201922622814,0.809117399903883,-0.5335607942207403,0.3615580018623419,-0.6237977600097651,49.61823836369566,-8.35952011157314,0.4475593980415421,3,0.220001220703125,-1.2199993133544922,-3.572498321533203,-2.8349990844726562,-0.049999237060546875,1,-0.005154587797402743,1.0816348773841962,56.77999877929688,-1.4761945129003156,56.59000015258789,-1.7599945068359375,55.84000015258789,-0.005154587797402743
8184,2017-03-15,56.459999084472656,56.7599983215332,56.04999923706055,56.58000183105469,913000.0,0.0035549372361589615,1.9583558508440093,0.480010986328125,54.40314134171419,54.07291822130361,-0.08798849355415683,-0.0598572885166746,-2.3174769215679873,-3.381609966388865,29.099311833865283,0.7099990844726562,0.7771648212309472,0.051499366760253906,-0.6667224575914688,0.7697211911119766,-0.307611545415611,0.4106102789361188,-0.7981225708007784,64.88550062898942,6.1484614645847415,0.35911091217586233,3,-0.154998779296875,-1.4200000762939453,-3.782499313354492,-2.5450000762939453,0.04000091552734375,2,-0.013460827733917102,-1.2950983702925702,56.2599983215332,1.0816348773841962,56.77999877929688,-1.4761945129003156,56.59000015258789,-0.013460827733917102
8185,2017-03-16,56.099998474121094,56.4900016784668,55.95000076293945,56.41999816894531,736200.0,-0.006376206450392385,1.347795800577172,2.6666030898340645,43.72381881924626,51.72843910366001,0.18484908038902148,0.3171934502228311,-1.901121469034166,-2.948658569908531,28.264478191072666,0.5400009155273438,0.6125927851169024,-0.3090011596679716,-1.026302878996887,0.4083005596609439,-0.6676520193324293,0.04964969999648616,-0.4129595273437445,15.463722918526502,-37.306805809333454,0.3586508596644571,3,0.16500091552734375,-0.9849987030029297,-3.4224987030029297,-2.1299991607666016,1.1800003051757884,3,-0.013368984320845878,1.9583558508440093,56.459999084472656,-1.2950983702925702,56.2599983215332,1.0816348773841962,56.77999877929688,-0.013368984320845878
8186,2017-03-17,56.4000015258789,56.4900016784668,55.72999954223633,56.06000137329102,1232200.0,0.0053476481268746046,1.9230825661152477,-1.062501490117496,46.52088907494702,50.0553211241246,-0.14620554940828612,0.037213109773311714,-2.1417336966085756,-3.1762594579676673,27.11304005732673,0.7600021362304688,0.33500223551369857,-0.020498275756843043,-0.7289870354138515,0.6879904839001654,-0.3747426555853508,0.3337461040716647,-0.6883033946581918,56.30275267590042,8.701262911510511,0.3542443798285051,3,-0.13500213623046164,-0.9700031280517507,-3.6875019073486257,-2.430002212524407,0.8999977111816477,4,-0.006737607408412338,1.347795800577172,56.099998474121094,1.9583558508440093,56.459999084472656,-1.2950983702925702,56.2599983215332,-0.006737607408412338
8187,2017-03-20,56.25,56.52000045776367,56.02999877929688,56.43999862670898,647100.0,-0.002659601450721083,1.799991280748943,-0.5588192395292242,48.64863793140375,49.11953533985602,-0.023788389788698794,0.17657820573894867,-1.9289912281684138,-2.961657202957184,25.71879291296052,0.49000167846678977,0.14210942459657616,-0.15799980163573935,-0.8693983401689849,0.5533987368975062,-0.5136990709023621,0.19769946763088342,-0.5200004577636719,49.523889104853055,2.6679383960373144,0.35569926926662165,3,0.0149993896484375,-0.5900001525878906,-3.3050003051757812,-2.280000686645508,0.5099983215332031,0,-0.0067555745442706705,1.9230825661152477,56.4000015258789,1.347795800577172,56.099998474121094,1.9583558508440093,56.459999084472656,-0.0067555745442706705
8188,2017-03-21,55.58000183105469,56.4900016784668,55.41999816894531,56.31999969482422,775700.0,-0.011911078559027732,-1.0188646652799471,3.8947537494731113,31.4410887708017,47.26003464581553,0.6398126330133351,0.8466682460548398,-1.2059678374970275,-2.231575873320736,24.016839730898056,1.0700035095214844,0.0009799870648024012,-0.8004980087280273,-1.594831866470102,-0.006164150985952688,-1.1976649375990647,-0.40333107985699,1.339996337890625,11.940570439515705,-27.5725406797877,0.39716692887103766,3,0.589996337890625,0.47499656677246094,-2.4000015258789062,-1.6100025177001953,1.1799964904785156,1,0.002878730517110295,1.799991280748943,56.25,1.9230825661152477,56.4000015258789,1.347795800577172,56.099998474121094,0.002878730517110295
8189,2017-03-22,55.83000183105469,55.9000015258789,55.41999816894531,55.84000015258789,1097200.0,0.004498020722631946,6.384606355820998,0.013511284319486973,39.03006297331292,46.39439414089782,0.4233597635754549,0.565821704800527,-1.3960429109055923,-2.4213450395034073,22.872470256842128,0.48000335693358664,-0.1073268852219087,-0.51249809265137,-1.3367831254300953,0.3117869401273552,-0.9246406090407362,-0.10035557626200386,1.0599963378906239,37.27298263622776,0.7565814700323514,0.41214251638936306,3,0.339996337890625,0.22499656677246094,-2.3900012969970703,-1.8600025177001953,0.2599983215332031,2,0.006806327081411601,-1.0188646652799471,55.58000183105469,1.799991280748943,56.25,1.9230825661152477,56.4000015258789,0.006806327081411601
8190,2017-03-23,55.86999893188477,56.41999816894531,55.4900016784668,55.88000106811523,942200.0,0.000716408732192475,-1.4155858310626703,1.000381533764317,42.29827573824659,45.44952023897332,0.4336705893704931,0.5426187744077069,-1.3689342826300006,-2.4052170880366504,21.47338900471886,0.9299964904785156,-0.16232906907194433,-0.4655010223388629,-1.303931574070873,0.37292952939314716,-0.8847162982048715,-0.04628574647285433,0.9905992370605361,40.90907514591251,3.247752020544773,0.41921527586600604,3,0.29999923706053977,0.1849994659423757,-2.2299995422363352,-1.8999996185302805,0.12000274658202414,3,0.011276196172534503,6.384606355820998,55.83000183105469,-1.0188646652799471,55.58000183105469,1.799991280748943,56.25,0.011276196172534503
8191,2017-03-24,55.81999969482422,56.33000183105469,55.61999893188477,56.02000045776367,774100.0,-0.0008949210312588773,-1.3666673024471514,19.99580472924275,42.71604612676291,43.97516427220184,0.4056134281251502,0.5515905665981506,-1.2768170494854303,-2.3069569682356956,20.280798868938337,0.7100028991699148,-0.14362479492206148,-0.4715002059936495,-1.321670106878578,0.3786696948912791,-0.8965851564361103,-0.04641525555118875,1.011786474121088,36.36369941635253,-3.105146251840708,0.42508495044246325,3,0.279998779296875,0.3950004577636719,-1.7700004577636719,-1.8500003814697266,-1.779998779296875,4,0.02615548356242714,-1.4155858310626703,55.86999893188477,6.384606355820998,55.83000183105469,-1.0188646652799471,55.58000183105469,0.02615548356242714
8192,2017-03-27,55.63000106811523,55.86000061035156,55.13000106811523,55.31999969482422,760000.0,-0.0034037733383687208,-1.1159449134504051,-1.550000953670643,44.58764863073895,43.70773437857491,0.46413906418710127,0.688688921756011,-1.0415265562171,-2.072026784474211,18.962733543670904,0.7299995422363352,-0.11415976433170272,-0.605498886108407,-1.4758146873651157,0.26481691514830175,-1.0406567867367613,-0.1703409854800526,1.1735493408300783,36.764689382804505,-6.759141952410623,0.43515790062835275,3,0.3149986267089915,0.6099987030029368,-1.425002098083489,-1.660001754760735,-1.5499992370605398,0,0.030019740012237506,-1.3666673024471514,55.81999969482422,-1.4155858310626703,55.86999893188477,6.384606355820998,55.83000183105469,0.030019740012237506
8193,2017-03-28,56.43999862670898,56.70000076293945,55.52999877929688,55.58000183105469,975100.0,0.014560444778743742,-1.437496771424846,2.77417092229131,55.94710843241888,43.87928627754211,-0.3549691049344261,-0.12288361103355783,-1.8068470837705988,-2.8258590021165304,17.279274020582594,1.170001983642571,-0.14787612904906666,0.20149879455565411,-0.6713241778959826,1.0743217670072909,-0.23491269167016782,0.637910280781476,0.29660980860312236,83.43935116117426,33.98638816428283,0.43641148622581943,3,-0.5249977111816335,-0.1999988555908132,-2.1149988174438406,-2.404998779296868,-1.9699974060058452,1,0.005669732505499958,-1.1159449134504051,55.63000106811523,-1.3666673024471514,55.81999969482422,-1.4155858310626703,55.86999893188477,0.005669732505499958
8194,2017-03-29,56.33000183105469,56.4900016784668,55.68000030517578,56.31000137329102,541000.0,-0.0019489156330744217,3.7647118221903084,0.023256432889902017,55.33771761054951,45.1697194765758,-0.29653552100546676,-0.09244719908390664,-1.6347994538454884,-2.6588082390262002,15.425294330684375,0.8100013732910156,-0.23864122920807063,0.13900184631347656,-0.5860640410309017,0.8640677336578548,-0.22353109735870902,0.5015347899856621,0.3699989318847656,76.43318447102055,21.875225188246837,0.362532943672188,3,-0.41500091552734375,-0.09000205993652344,-1.8425016403198242,-2.170001983642578,-1.94000244140625,2,0.007633525235240857,-1.437496771424846,56.43999862670898,-1.1159449134504051,55.63000106811523,-1.3666673024471514,55.81999969482422,0.007633525235240857
8195,2017-03-30,56.61999893188477,56.68999862670898,56.22000122070313,56.27000045776367,474400.0,0.005148181988345213,-1.0888915262283436,17.499523173762057,50.363182259858284,45.59664094156594,-0.5643622081585562,-0.41639444696779293,-1.8709917926032773,-2.8867714442341494,13.566784253680575,0.46999740600584516,-0.22629475322568027,0.4369989395141687,-0.26382960604848193,1.1378274850768193,0.08658466673284693,0.7874132122954904,-1.4899978637695455,94.90434098054794,42.58061158330303,0.35041427278132453,3,-0.704998016357429,-0.37999916076660867,-1.9749994277954173,-2.4599990844726634,-2.9399986267089915,3,-0.009360628564025308,3.7647118221903084,56.33000183105469,-1.437496771424846,56.43999862670898,-1.1159449134504051,55.63000106811523,-0.009360628564025308
8196,2017-03-31,56.4900016784668,56.72000122070313,56.06999969482422,56.47000122070313,712800.0,-0.002295960011839071,1.7083422740385257,0.057144414168915865,46.43737176909667,45.350944701309594,-0.46964394089011563,-0.30270446408439966,-1.6746958012864042,-2.694866442520407,12.60011156134458,0.6500015258789134,-0.28189762740565527,0.3075016021728487,-0.39238848256837855,1.007391686914076,-0.042443440197764915,0.6574466445434624,-1.3288006591796915,85.53462137333855,36.324598424314956,0.34994504237061186,3,-0.5650005340576172,-0.2500019073486328,-1.7050018310546875,-2.305002212524414,-3.120002746582024,4,-0.008851123829769603,-1.0888915262283436,56.61999893188477,3.7647118221903084,56.33000183105469,-1.437496771424846,56.43999862670898,-0.008851123829769603
8197,2017-04-03,56.02999877929688,56.68999862670898,55.90999984741211,56.18999862670898,830100.0,-0.00814308524521179,-2.900016212556112,-7.999809269504325,47.13216862713398,47.09439801867985,-0.04931618916075564,0.13425326229370427,-1.1507606302821358,-2.1927257346120896,11.590771680148952,0.7799987792968679,-0.25821065340448257,-0.13350124359130433,-0.8279983475304036,0.5609958603477949,-0.48074979556085395,0.2137473083782453,-0.8064457519531345,42.01672052110581,-6.846651070860531,0.34724855196955107,4,-0.10499763488770242,0.21000099182128196,-1.0474996566772532,-1.8449993133544993,-2.8899993896484446,0,-0.035516650136084627,1.7083422740385257,56.4900016784668,-1.0888915262283436,56.61999893188477,3.7647118221903084,56.33000183105469,-0.035516650136084627
8198,2017-04-04,56.56999969482422,56.61000061035156,55.77999877929688,56.06000137329102,1321900.0,0.009637710642372399,1.813564801344818,-3.187492549412536,51.2643774927126,48.45376629861315,-0.48513480324120906,-0.3845069403648651,-1.5818402876508486,-2.6601961563375127,10.738104785706778,0.8300018310546804,-0.2597128911508122,0.3804996490478487,-0.33473150404015684,1.0957308021358543,0.022884072503849495,0.738115225591848,-1.2865887397460938,85.57678905476229,37.139795087944144,0.3576155765440022,4,-0.6449985504150391,-0.3299999237060547,-1.5875005722045898,-2.385000228881836,-3.3100013732910156,1,-0.044016225511794516,-2.900016212556112,56.02999877929688,1.7083422740385257,56.4900016784668,-1.0888915262283436,56.61999893188477,-0.044016225511794516
8199,2017-04-05,56.4000015258789,56.9000015258789,56.13999938964844,56.61000061035156,1634800.0,-0.0030050940403465454,-1.082188058484769,-0.411764265892774,53.60581596235168,49.71015965684705,-0.2523126216218117,-0.18459360906334155,-1.3152233032844336,-2.4062636694929793,10.3717434410678,0.7600021362304616,-0.2687411845746226,0.18550148010253054,-0.5220354769019124,0.8930384371069735,-0.1682669983996874,0.5392699586047485,-1.0591269601757745,55.3572523347928,2.6357880579230155,0.35376847850222065,4,-0.38500022888183594,-0.16000175476073508,-1.1875028610229421,-1.9850025177001882,-3.3400001525878764,2,-0.03421986264114185,1.813564801344818,56.56999969482422,-2.900016212556112,56.02999877929688,1.7083422740385257,56.4900016784668,-0.03421986264114185
8200,2017-04-06,56.47000122070313,56.6500015258789,56.06000137329102,56.29999923706055,911700.0,0.0012411293072769336,1.2264047733865049,-0.8095367847411509,50.890584747753564,50.61844172584601,-0.2550754114479261,-0.21605232524835571,-1.2951477360797838,-2.407196677243867,10.215059610974183,0.5900001525878764,-0.12411231910755305,0.22400112152100604,-0.4692864248615436,0.9172886679035557,-0.12264265167026878,0.5706448947122809,-1.0355790373894607,61.60720976015228,8.952980069843413,0.3466437731912732,4,-0.4549999237060689,-0.23000144958496804,-1.1325016021728587,-2.010002136230476,-3.090000152587905,3,-0.036833748646920905,-1.082188058484769,56.4000015258789,1.813564801344818,56.56999969482422,-2.900016212556112,56.02999877929688,-0.036833748646920905
8201,2017-04-07,55.77000045776367,56.38000106811523,55.72999954223633,56.38000106811523,781500.0,-0.012395975700507433,1.131150411486631,-3.5881970155950063,44.642843458069315,50.62457448443828,0.4884531691773262,0.4420293659751309,-0.5158619136369822,-1.6429355646917472,9.266167861959824,0.740001678466804,-0.054311567216949186,-0.43499965667724894,-1.1395257536523218,0.2695264402978239,-0.7872627051647854,-0.08273660818971251,-0.24764351389608663,3.4188758725697856,-47.58110218050466,0.3522630484875347,4,0.44499969482421875,0.2950000762939453,-0.37000083923339844,-1.3100013732910156,-2.6899986267089844,4,-0.03747534759607385,1.2264047733865049,56.47000122070313,-1.082188058484769,56.4000015258789,1.813564801344818,56.56999969482422,-0.03747534759607385
8202,2017-04-10,56.16999816894531,56.56000137329102,55.88000106811523,55.88000106811523,720100.0,0.007172273765437165,-3.689704160692308,-0.4754046076494156,57.00710931822664,50.74235236063913,0.19345306569954346,-0.006336082172467172,-0.8396408974232088,-1.9911827290745236,8.148446808324756,0.7900009155273509,0.006671852758501018,-0.004501914978028765,-0.6549580279254386,0.645954197969381,-0.32972997145173366,0.32072614149567613,-0.5649825501570476,37.60665647242197,-17.576712270592182,0.3252280564737048,4,0.12000274658203125,-0.14499855041503906,-0.7699985504150391,-1.7099990844726562,-3.9199981689453125,0,-0.04984866171152158,1.131150411486631,55.77000045776367,1.2264047733865049,56.47000122070313,-1.082188058484769,56.4000015258789,-0.04984866171152158
8203,2017-04-11,55.97000122070313,56.0,55.52000045776367,55.72999954223633,840000.0,-0.00356056533312743,2.2000050862759557,0.8276002683469084,51.68269274855718,50.33623848708443,0.3573487755749696,0.18005244049988534,-0.5557958103958285,-1.7426275661178252,7.530987070428406,0.6499977111816406,0.06874060561025885,-0.1899990081787024,-0.8453410090711273,0.4653429927137225,-0.5176700086249113,0.13767199226750648,0.930000305175767,32.608725698601134,-23.814063954071727,0.32767100044621117,4,0.23999977111815696,0.05499839782714133,-0.5700016021728587,-1.5100021362304759,-3.3600006103515696,1,-0.05056283311296206,-3.689704160692308,56.16999816894531,1.131150411486631,55.77000045776367,1.2264047733865049,56.47000122070313,-0.05056283311296206
8204,2017-04-12,55.70000076293945,55.959999084472656,55.52000045776367,55.959999084472656,1322700.0,-0.004824020937555518,2.3846266707748285,-1.0833187634109191,48.06379517695387,50.08075103342838,0.5907044792367486,0.4112830814315913,-0.17498659374875558,-1.418599432003667,6.933613368959865,0.45000076293946023,0.13323412901979026,-0.4219995498657241,-1.0920691030520189,0.24807000332057072,-0.7570343264588715,-0.08696477327257668,1.1724007415771425,15.92921548968186,-40.70214301722753,0.33503477659314745,4,0.5100002288818359,0.3249988555908203,-0.18500137329101562,-1.2400016784667969,-2.950000762939453,2,-0.043806147360589076,2.2000050862759557,55.97000122070313,-3.689704160692308,56.16999816894531,1.131150411486631,55.77000045776367,-0.043806147360589076
8205,2017-04-13,55.349998474121094,55.81999969482422,55.349998474121094,55.63000106811523,843200.0,-0.006283703483380143,-2.3571204751978856,1.0769400061622156,44.98931231150142,49.91985553814002,0.8287656360999307,0.7401649532593737,0.2772720994278828,-1.01222407093492,6.587471399814729,0.470001220703125,0.06913124734931131,-0.734501838684082,-1.4884522051972695,0.019448527829105444,-1.1114770219406722,-0.35752665542749185,1.4953550094604466,0.0,-56.74979333558724,0.37697518325659346,4,0.7750015258789062,0.6750011444091797,0.16000080108642578,-0.8899993896484375,-2.299999237060547,3,-0.0413730291591744,2.3846266707748285,55.70000076293945,2.2000050862759557,55.97000122070313,-3.689704160692308,56.16999816894531,-0.0413730291591744
8206,2017-04-17,56.02000045776367,56.040000915527344,55.11999893188477,55.56000137329102,1258600.0,0.012104823886414984,2.680007934570284,-1.6428386534243566,53.771761153767315,50.65758804109928,0.0950816231435141,0.042408887997240186,-0.28541530710423046,-1.6271328261997837,6.7514325412139655,0.920001983642571,0.028146168118503567,-0.04549980163574219,-0.7849867734858691,0.6939871702143847,-0.41524328756080564,0.32424368428932127,0.7655388254394495,62.49999999999951,3.089118613807294,0.3697434859250642,4,-0.010000228881835938,-1.9073486328125e-06,-0.5500011444091797,-1.5600013732910156,-2.4399986267089844,0,-0.04712601513880521,-2.3571204751978856,55.349998474121094,2.3846266707748285,55.70000076293945,2.2000050862759557,55.97000122070313,-0.04712601513880521
8207,2017-04-18,55.86999893188477,56.09000015258789,55.56000137329102,55.66999816894531,688400.0,-0.0026776423536802874,-1.5238376370358102,0.43478513260248014,43.68070522081305,49.81495778866601,0.2458546265807655,0.17126273604804254,-0.055999045844380646,-1.4296958799566468,6.840959575395697,0.5299987792968679,-0.013878518610901835,-0.1765012741088796,-0.9155554686157004,0.5625529203979411,-0.54602837136229,0.19302582314453076,0.8156079302392456,77.31949032562586,20.082706478780594,0.36952709725341143,4,0.1400012969970632,0.14999961853026633,-0.39999961853028054,-1.4099998474121165,-2.4699974060058736,1,-0.04993730363645743,2.680007934570284,56.02000045776367,-2.3571204751978856,55.349998474121094,2.3846266707748285,55.70000076293945,-0.04993730363645743
8208,2017-04-19,55.7400016784668,56.22000122070313,55.599998474121094,55.93000030517578,893900.0,-0.0023267810256532018,-1.6382812943859923,-0.9499895096225034,43.48784979675982,48.69073932582246,0.27461381001668883,0.3308228355042502,0.166434940952648,-1.2602017841824704,6.93354471048484,0.6200027465820384,-0.034400832831423145,-0.31449851989746236,-1.0355351789382041,0.4065381391432794,-0.6750168494178297,0.04601980962290497,0.8516687078428689,56.363768774339675,1.4909567744237933,0.36051832952036944,4,0.14499855041503906,0.26999855041503906,-0.05500221252441406,-1.2800025939941406,-2.4800033569335938,2,-0.06261215596294178,-1.5238376370358102,55.86999893188477,2.680007934570284,56.02000045776367,-2.3571204751978856,55.349998474121094,-0.06261215596294178
8209,2017-04-20,56.209999084472656,56.27999877929688,55.599998474121094,55.88999938964844,1412200.0,0.008431958949642882,1.9565289502926766,-1.6842210934206034,45.647555635107175,48.10818053552842,-0.2516315319242679,-0.1151502782240783,-0.21600892000521554,-1.6931568946988946,6.987900336851538,0.6800003051757884,-0.014282621523264538,0.13649902343750142,-0.5796392083687252,0.852637255243728,-0.22157009246561188,0.4945681393406147,0.2933710145715125,93.96554275585545,42.33239254508293,0.35806911590311497,4,-0.3699989318847585,-0.1999988555908203,-0.4499998092651367,-1.75,-3.259998321533203,3,-0.06404551739470765,-1.6382812943859923,55.7400016784668,-1.5238376370358102,55.86999893188477,2.680007934570284,56.02000045776367,-0.06404551739470765
8210,2017-04-21,56.5,56.66999816894531,55.88000106811523,56.33000183105469,1798700.0,0.005159240708962232,2.0980612153307883,0.5312447845886084,50.102652194313045,48.714825950666615,-0.6000290847676126,-0.374746550562449,-0.42101844524878373,-1.949162595578926,7.08346448920969,0.7899971008300852,-0.0499202654607771,0.3949998855590806,-0.338657249992103,1.1286570211102642,0.028171317783488803,0.7618284533346724,-1.3800010681152273,89.03237079860106,39.96545988037671,0.36682856777559053,4,-0.6050014495849609,-0.48999977111816406,-0.8275003433227539,-2.0400009155273438,-3.4000015258789062,4,-0.0663716814159292,1.9565289502926766,56.209999084472656,-1.6382812943859923,55.7400016784668,-1.5238376370358102,55.86999893188477,-0.0663716814159292
8211,2017-04-24,57.27999877929688,57.459999084472656,56.61999893188477,57.0,1571000.0,0.013805288129148385,1.6250029802350587,1.6470693833588068,62.042401247752636,49.27430283172505,-1.27766997352186,-1.0959474282656387,-1.12294067395419,-2.6854952468103264,7.620864598042831,0.9599990844726562,-0.0679142795558434,1.10199871063233,0.2135325549533178,1.990464866311342,0.6577656327928239,1.546231788471836,-2.128999862670902,90.526288315167,38.891771020096414,0.4442330778395071,4,-0.9899997711181712,-0.9899997711181712,-1.5899991989135813,-2.819999694824226,-3.899997711181655,0,-0.07384775894522566,2.0980612153307883,56.5,1.9565289502926766,56.209999084472656,-1.6382812943859923,55.7400016784668,-0.07384775894522566
8212,2017-04-25,57.29999923706055,57.75,57.16999816894531,57.5099983215332,1003800.0,0.0003491700102984385,-1.4680864878903968,-0.749999999999981,57.81585037219887,49.95576478990746,-1.2522059107147214,-1.0376202555416967,-1.0836546545483685,-2.660311916814962,8.30328564123505,0.5800018310546875,-0.07679777677361699,1.038499259948729,0.0577742803595811,2.019224239537877,0.5481367701541515,1.5288617497433066,-2.056640313720699,79.06974681073791,30.418018806839072,0.4903624897945746,4,-0.8649997711181641,-0.8649997711181641,-1.452500343322754,-2.8400001525878906,-3.1300010681152344,1,-0.06492142156259983,1.6250029802350587,57.27999877929688,2.0980612153307883,56.5,1.9565289502926766,56.209999084472656,-0.06492142156259983
8213,2017-04-26,56.7599983215332,57.459999084472656,56.72999954223633,57.31000137329102,1200700.0,-0.00942409987290338,-1.3934387272681792,2.619073569482323,53.5713988366681,50.567720752097934,-0.6575026136152431,-0.4979465437578483,-0.501025432212792,-2.077648933084589,8.294903276481474,0.7299995422363281,-0.009172964592849553,0.4824983596801786,-0.5206724971324874,1.4856692164928447,-0.019087068726150846,0.9840837880865081,-1.366240933593744,53.953442983623425,5.895871912101619,0.5015854284063324,4,-0.3249988555908203,-0.3249988555908203,-0.7974987030029297,-2.299999237060547,-2.0199966430664062,2,-0.059196562632377936,-1.4680864878903968,57.29999923706055,1.6250029802350587,57.27999877929688,2.0980612153307883,56.5,-0.059196562632377936
8214,2017-04-27,56.7599983215332,57.0,56.54999923706055,56.81999969482422,1603200.0,0.0,1.1428506553073996,0.10909280066583296,52.91747738620177,51.448627982620195,-0.5490701226257428,-0.4891600497665394,-0.46138673816066955,-2.0449323612627808,8.171782519728138,0.4500007629394531,-0.034394713613565386,0.46099853515625,-0.5650797700052834,1.4870768403177834,-0.05204061742451671,0.9740376877370167,-1.2248663768701107,47.05870353257508,0.685531798375024,0.5130391525807666,4,-0.3249988555908203,-0.3249988555908203,-0.6475000381469727,-2.299999237060547,-2.0900001525878906,3,-0.061663144881951015,-1.3934387272681792,56.7599983215332,-1.4680864878903968,57.29999923706055,1.6250029802350587,57.27999877929688,-0.061663144881951015
8215,2017-04-28,56.09000015258789,57.18000030517578,55.97999954223633,56.9000015258789,1523600.0,-0.011804055474947672,-1.3300927006136833,13.499713904253172,53.23886670939544,51.389417488801094,0.26478072008554676,0.14661300529859034,0.21291254657871406,-1.3432267407047291,7.551617150238385,1.2000007629394531,-0.03223600515930514,-0.1824996948242159,-1.2010197491175774,0.8360203594691455,-0.6917597219708966,0.3267603323224648,-0.42197612460458345,6.214722141402386,-43.70852563642608,0.5092600271466793,4,0.5650005340576172,0.3449993133544922,0.022498130798339844,-1.6300010681152344,-1.720001220703118,4,-0.05598144733653676,1.1428506553073996,56.7599983215332,-1.3934387272681792,56.7599983215332,-1.4680864878903968,57.29999923706055,-0.05598144733653676
8216,2017-05-01,55.9900016784668,56.29999923706055,55.81999969482422,56.15999984741211,1484700.0,-0.001782821783723576,1.1333457665050355,0.20987392682387143,48.06038079594063,51.87604810825972,0.40239220189732805,0.21843118729437094,0.31355985543870446,-1.2250331635846834,7.248206246722569,0.4799995422363281,0.009845054984992885,-0.2574981689453111,-1.2780829237933915,0.7630865859027693,-0.7677905463693477,0.2527942084787256,-0.1970590921624904,8.808391542046653,-40.91005193468136,0.5102923774240385,5,0.68499755859375,0.44499778747558594,0.1224966049194336,-1.5300025939941406,-1.4300003051757741,0,-0.051616415747620326,-1.3300927006136833,56.09000015258789,1.1428506553073996,56.7599983215332,-1.3934387272681792,56.7599983215332,-0.051616415747620326
8217,2017-05-02,54.040000915527344,55.52999877929688,53.97999954223633,55.52999877929688,2276000.0,-0.03482766037653828,1.0805388715648372,8.76478772103047,34.89827472986683,50.92165087860493,2.308245583655797,2.1204171026552956,2.2309250784564796,0.7316889130420066,7.939891635926127,2.0100021362304688,0.05343530870031543,-2.107999038696292,-3.5278068940014577,-0.6881911833911261,-2.817902966348875,-1.398095111043709,3.7099990844726562,1.724177620220529,-48.086532947500146,0.7099039276525823,5,1.8249988555908203,1.8249988555908203,2.1174983978271484,0.4199981689453125,0.4799995422363281,1,-0.012213172395089233,1.1333457665050355,55.9900016784668,-1.3300927006136833,56.09000015258789,1.1428506553073996,56.7599983215332,-0.012213172395089233
8218,2017-05-03,54.08000183105469,54.09000015258789,53.45000076293945,53.459999084472656,1615600.0,0.0007402093791573083,1.0,-0.41610982247550965,36.85065769469663,49.944217774114875,2.2439903350978128,1.9861373754329605,2.170008559377777,0.6795496209393193,9.046591172668045,0.6399993896484375,-0.007093174461935803,-1.9434982299804702,-3.620829200786453,-0.26616725917448747,-2.7821637153834615,-1.1048327445774788,3.5945981597900385,16.890111137587862,-35.66942348373439,0.8386654854029921,5,1.519998550415039,1.519998550415039,2.012497901916504,0.37999725341796875,0.7299995422363352,2,0.001664133410567814,1.0805388715648372,54.040000915527344,1.1333457665050355,55.9900016784668,-1.3300927006136833,56.09000015258789,0.001664133410567814
8219,2017-05-04,54.47000122070313,54.68999862670898,54.06000137329102,54.11999893188477,1336100.0,0.007211526931282242,-1.6808541722466463,0.5645173198794069,42.90324446314884,49.14428358176329,1.7670390019165936,1.5221763565153736,1.7483647445323527,0.26247160668396674,9.443118974664646,0.6299972534179545,0.008672636067480255,-1.456998825073235,-3.260457278431673,0.3464596282852028,-2.3587280517524505,-0.5552695983940197,3.035614801025382,27.34586013252259,-30.545911561765756,0.9017292266792175,5,1.1299991607665945,1.1299991607665945,1.6074991226196218,-0.010002136230475855,1.3299980163574148,3,0.004956865278369804,1.0,54.08000183105469,1.0805388715648372,54.040000915527344,1.1333457665050355,55.9900016784668,0.004956865278369804
8220,2017-05-05,54.38999938964844,54.68000030517578,54.27999877929688,54.66999816894531,1170900.0,-0.0014687319489959938,1.6666497126290152,-0.7999912807489836,35.472352948776305,46.19205599298815,1.6944511233540567,1.51609060676698,1.813838135893178,0.332378182759399,10.008314697118543,0.40000152587889914,0.03258377562032422,-1.4330005645751953,-3.3414524986283425,0.47545136947795186,-2.387226531601769,-0.4787745975486217,2.9533920217285115,32.98242561336349,-23.32153620656186,0.9542259670265749,5,1.210000991821289,1.210000991821289,1.6875009536743164,0.06999969482421875,1.7600021362304616,4,0.005147982762253145,-1.6808541722466463,54.47000122070313,1.0,54.08000183105469,1.0805388715648372,54.040000915527344,0.005147982762253145
8221,2017-05-08,53.68000030517578,54.38000106811523,53.52999877929688,53.9000015258789,1482500.0,-0.013053853510573532,-2.2692127116406344,0.7857220708446613,32.25283119423628,43.35172052877009,2.0563331406574292,2.1728890530418,2.4785147400602057,1.0178319477540683,11.414123886222502,0.8600006103515554,-0.01143341636146289,-2.038499641418454,-4.174488516025349,0.0974892331884405,-3.1064940787219015,-0.9705052041150068,3.507655480263665,11.057680845249651,-40.828693343746814,1.0679944373034465,5,1.7749996185302734,1.9200000762939453,2.3975000381469727,0.779998779296875,2.6500015258789062,0,0.012853923673366019,1.6666497126290152,54.38999938964844,-1.6808541722466463,54.47000122070313,1.0,54.08000183105469,0.012853923673366019
8222,2017-05-09,53.36999893188477,53.81999969482422,53.18000030517578,53.77000045776367,1563700.0,-0.005774988292261973,1.55999755859375,1.8181786655569692,31.3385565662671,40.88140472094776,1.9559249141362969,2.3846270692273848,2.7370450671808584,1.3042699670129139,12.690005203310783,0.6399993896484375,-0.12219901922576071,-2.208501052856441,-4.574543132343372,0.15754102663048997,-3.3915220925999066,-1.0254800131129755,3.668150652654674,12.582704497053609,-37.13711109666454,1.183021039743464,5,1.8100013732910085,2.095001220703118,2.712501525878899,1.0900001525878835,3.8800010681152273,1,0.022297216886307814,-2.2692127116406344,53.68000030517578,1.6666497126290152,54.38999938964844,-1.6808541722466463,54.47000122070313,0.022297216886307814
8223,2017-05-10,53.13999938964844,53.349998474121094,52.77000045776367,53.25,1645200.0,-0.0043095287022560935,2.741952155936208,0.2750004768353441,24.877255416120434,37.76582450204983,1.8086225546240797,2.520991777182111,2.9237677233721797,1.5198274596825314,14.243373264746218,0.5999984741211009,-0.39517554442879543,-2.2970005035400405,-4.891886293354389,0.2978852862743082,-3.5944433984472113,-0.9995576086328697,3.666661238129187,19.27079608039489,-23.82561250453411,1.2974428949071741,5,1.835000991821289,2.1200008392333984,2.9425010681152344,1.3199996948242188,3.8800010681152344,2,0.02596915852400361,1.55999755859375,53.36999893188477,-2.2692127116406344,53.68000030517578,1.6666497126290152,54.38999938964844,0.02596915852400361
8224,2017-05-11,53.2599983215332,53.36000061035156,52.47999954223633,53.0,1486200.0,0.0022581658498879165,2.826067486544984,-2.3636079900124844,22.727252293474933,34.37564512250311,1.273902072472211,2.3281887628344577,2.73197997267188,1.3940809275842554,15.950795319357836,0.8800010681152344,-0.6636261530894672,-2.055001449584964,-4.821579766992215,0.7115768678222878,-3.4382906082885896,-0.671712290881338,3.223729492643308,35.454477672758046,-1.7556898375105732,1.3832891587036251,5,1.1300010681152344,1.855001449584961,2.8225021362304688,1.2000007629394531,3.120002746582024,3,0.029102574175845275,2.741952155936208,53.13999938964844,1.55999755859375,53.36999893188477,-2.2692127116406344,53.68000030517578,0.029102574175845275
8225,2017-05-12,53.06000137329102,53.4000015258789,52.95000076293945,53.2400016784668,894900.0,-0.0037551061687007836,-1.2499952316465723,-0.692313335387387,10.634329022106044,30.21719492541038,1.1162830210820118,2.474707977350185,2.8725029507059148,1.5960505166452705,17.438734315683778,0.450000762939446,-0.9018112597771335,-2.140498542785636,-5.084819662431052,0.8038225768597798,-3.6126591026083403,-0.6683379829629317,3.0233536136914694,30.526387645209834,0.057857813386398504,1.4721605598227065,5,0.9449977874755788,2.0549983978271413,3.0674991607665945,1.3999977111816335,2.259998321533196,4,0.05163961162558062,2.826067486544984,53.2599983215332,2.741952155936208,53.13999938964844,1.55999755859375,53.36999893188477,0.05163961162558062
8226,2017-05-15,53.38000106811523,53.63000106811523,52.93999862670898,53.15999984741211,1063300.0,0.006030902497965007,-1.090904887409212,-1.2222269317170436,15.371016637753016,28.047499581842175,0.43261428356851894,2.0519919364370907,2.5045480642113063,1.272559398099638,18.49457070553595,0.69000244140625,-1.155548424016061,-1.6884988784790096,-4.713727278478906,1.336729521520887,-3.2011130784789614,-0.17588467847905775,2.343018374392649,67.16428532793529,41.073662509854096,1.5126141999999483,5,0.20499801635742898,1.7349987030029368,2.74749946594239,1.079998016357429,1.75,0,0.05189210195460703,-1.2499952316465723,53.06000137329102,2.826067486544984,53.2599983215332,2.741952155936208,53.13999938964844,0.05189210195460703
8227,2017-05-16,53.08000183105469,53.43999862670898,52.68999862670898,53.33000183105469,1361500.0,-0.00562006802281112,2.1915328798923097,-1.1363573311139221,16.051657529917506,25.736499563533382,0.650526784046491,2.247484185111972,2.7550187779058106,1.5695226759628227,19.777365543817318,0.75,-1.3949977136352913,-1.8489982604980497,-4.974262125862921,1.276265604866822,-3.4116301931804855,-0.2863663278156139,2.318715621426037,52.17404284396946,28.38480843185227,1.5626319326824343,5,0.5049972534179688,2.0349979400634766,3.0599985122680664,1.3799972534179688,1.7199974060058594,1,0.06122833247715853,-1.090904887409212,53.38000106811523,-1.2499952316465723,53.06000137329102,2.826067486544984,53.2599983215332,0.06122833247715853
8228,2017-05-17,52.25,52.849998474121094,52.02000045776367,52.65999984741211,1803200.0,-0.015636808636451338,1.101268512214319,1.6399993896484375,13.919991406244677,22.516138112766253,1.3339198791710203,2.9540748144856366,3.5364318922135283,2.396102088157228,21.564572667713445,1.0600013732910156,-1.6429332188216677,-2.504500007629396,-5.822865645758924,0.8138656305001319,-4.1636828266941635,-0.8453171885646285,2.8568456614562834,14.285680437481702,-6.289130728555605,1.6591828190647648,5,1.1000003814697266,2.635000228881836,3.9075002670288086,2.2099990844726562,3.1100006103515625,2,0.09569377990430628,2.1915328798923097,53.08000183105469,-1.090904887409212,53.38000106811523,-1.2499952316465723,53.06000137329102,0.09569377990430628
8229,2017-05-18,52.61000061035156,52.9900016784668,52.209999084472656,52.34000015258789,1171000.0,0.0068899638344797065,-1.9433916091465917,-0.6585379469477759,20.70706778795666,20.87555087267518,0.7625187707894554,2.4354074472155745,3.135859623955305,2.0380908473832164,23.487790716831746,0.7800025939941406,-1.6447144162993013,-1.9644994735717773,-5.340491041472916,1.4114920943293612,-3.6524952575223466,-0.2765036896212081,2.1264236266616052,36.645958317932546,13.665845825805242,1.6879957839505675,5,0.5900001525878906,2.2749996185302734,3.5074996948242188,1.8499984741210938,3.2900009155273366,3,0.08382436411803407,1.101268512214319,52.25,2.1915328798923097,53.08000183105469,-1.090904887409212,53.38000106811523,0.08382436411803407
8230,2017-05-19,52.75,52.93999862670898,52.16999816894531,52.63999938964844,1144900.0,0.002661079415020806,2.142872713118007,0.4074089772390116,22.9096828889125,19.837423283194763,0.40836483675093405,2.108148639424101,2.958013201380666,1.9021924536309172,25.620479154966542,0.7700004577636648,-1.6713369304649675,-1.6370000839233398,-4.979088658625564,1.7050884907788841,-3.3080443712744483,0.03404420342776859,1.6604533835032314,45.34156928530154,19.71915227801184,1.671044287351111,5,0.1700000762939453,2.135000228881836,3.3675003051757812,1.7099990844726562,3.029998779296882,4,0.06881518612540716,-1.9433916091465917,52.61000061035156,1.101268512214319,52.25,2.1915328798923097,53.08000183105469,0.06881518612540716
8231,2017-05-22,53.04999923706055,53.11999893188477,52.41999816894531,52.83000183105469,1655600.0,0.0056871893281620345,2.8889277426326863,1.9999653211263697,38.568104711285386,20.640706410419018,0.010730372269868838,1.554710775436817,2.598694184082916,1.6071223375740828,26.503110689167954,0.7000007629394602,-1.7753686213153372,-1.1255008697509794,-4.223169813436435,1.9721680739344762,-2.6743353415937037,0.42333360209174486,1.0735997953539353,72.53521883495809,42.07679144870804,1.5488344718427276,5,-0.22499847412109375,1.835000991821289,3.02500057220459,1.4099998474121094,3.2099990844726562,0,0.04278983016794946,2.142872713118007,52.75,-1.9433916091465917,52.61000061035156,1.101268512214319,52.25,0.04278983016794946
8232,2017-05-23,53.58000183105469,53.79999923706055,52.93000030517578,53.02999877929688,1272700.0,0.009990623970148604,-1.3199971516927083,2.5000433493436587,44.813277679904125,22.85581999528387,-0.5435060801855585,0.7712692273475952,2.0081822801970617,1.0955594553456365,26.65192814879549,0.8699989318847656,-1.8251214996414404,-0.4094984054565458,-3.142496780045981,2.3234999691328895,-1.77599759275126,0.9570007818381683,0.29116537240170004,87.64058669226945,53.17462115031829,1.3664991872947172,5,-0.6700019836425781,1.3049983978271484,2.43499755859375,0.8799972534179688,2.3799972534179688,1,0.028928689512701222,2.8889277426326863,53.04999923706055,2.142872713118007,52.75,-1.9433916091465917,52.61000061035156,0.028928689512701222
8233,2017-05-24,53.4000015258789,53.84000015258789,53.25,53.84000015258789,1000300.0,-0.0033594680668984633,1.6818272456932801,-0.7999930642252973,38.394798772676985,24.59665849297299,-0.3606747104307644,0.7237473009503574,2.141097819046898,1.2936189778599996,27.64657158297461,0.5900001525878906,-1.7970333384655461,-0.4214988708496179,-2.8314104532438833,1.9884127115446475,-1.6264546620467542,0.7834569203475183,-1.3800010681152273,73.65280813922901,36.70463383736845,1.204955791197134,5,-0.4700012207031179,1.4849987030029368,2.6149978637695384,1.059997558593757,3.079998016357429,2,0.026217184853509323,-1.3199971516927083,53.58000183105469,2.8889277426326863,53.04999923706055,2.142872713118007,52.75,0.026217184853509323
8234,2017-05-25,53.2599983215332,53.58000183105469,52.54999923706055,53.45000076293945,770400.0,-0.002621782777999515,3.577742739433396,0.43182507824488003,37.90149263240948,27.626343338562258,-0.2466046159780575,0.6198762755176404,2.2249710129014915,1.4529667301839524,29.249464721179486,1.0300025939941406,-1.7386331997859301,-0.38650207519530966,-2.368232591816785,1.5952284414261655,-1.3773673335060437,0.6043631831154244,-1.2035978698730503,65.26939268721118,26.670379783112224,0.9908652583107368,5,-0.3299980163574219,1.6250019073486328,2.687501907348633,1.6300010681152344,3.7300033569335938,3,0.03942925938789066,1.6818272456932801,53.4000015258789,-1.3199971516927083,53.58000183105469,2.8889277426326863,53.04999923706055,0.03942925938789066
8235,2017-05-26,52.95000076293945,53.25,52.93999862670898,53.16999816894531,777100.0,-0.0058204575359217525,-1.5833267106412476,1.1578662062319307,41.4519969089341,30.52423003536016,0.05157175159873617,0.7194584295503716,2.485684754337612,1.7784672146718847,31.558733147339403,0.31999969482422586,-1.6249458447781464,-0.5394996643066392,-2.1730882949342316,1.0940889663209532,-1.356293979620439,0.27729465100716055,-0.8579283172607433,37.32407419844457,-4.56215367507253,0.8167943153137979,5,-0.020000457763671875,1.9349994659423828,2.97499942779541,2.089998245239258,3.979999542236328,4,0.05571295033869372,3.577742739433396,53.2599983215332,1.6818272456932801,53.4000015258789,-1.3199971516927083,53.58000183105469,0.05571295033869372
8236,2017-05-30,53.099998474121094,53.209999084472656,51.959999084472656,52.33000183105469,870700.0,0.0028328179229533124,1.525257974275784,-3.5000260096062146,46.71532033736418,33.93130368063201,-0.15904670320578873,0.3603215659649095,2.2774586122476848,1.6442036413590557,34.02360993397809,1.25,-1.5025362431961753,-0.24500179290771484,-1.3835609428515951,0.8935573570361655,-0.8142813678796514,0.32427778206422175,0.7400016784667969,60.638230955439084,14.42379844532848,0.5692795749719387,5,-0.1999988555908203,1.7550010681152344,2.8525009155273438,1.9400005340576172,3.0800018310546875,1,0.05047081699036049,-1.5833267106412476,52.95000076293945,3.577742739433396,53.2599983215332,1.6818272456932801,53.4000015258789,0.05047081699036049
8237,2017-05-31,53.38000106811523,53.4000015258789,52.81000137329102,53.13000106811523,1314600.0,0.005273118682491029,3.0689537239219247,0.3246767401535794,52.8846356643029,38.260708598194036,-0.4380889217527084,0.029869644244918447,1.9461164352002456,1.3836392244351359,34.41869694054735,0.5900001525878764,-1.2915312207447585,0.06800079345702414,-1.0230078774389355,1.1590094643529838,-0.4775035419909557,0.613505128905004,0.4223990631103618,75.53197749329854,24.839067403757724,0.5455043354479804,5,-0.48000144958495383,1.4749984741211009,2.9099979400634837,1.789999008178718,3.549999237060554,2,0.05395273877463902,1.525257974275784,53.099998474121094,-1.5833267106412476,52.95000076293945,3.577742739433396,53.2599983215332,0.05395273877463902
8238,2017-06-01,54.16999816894531,54.22000122070313,53.22999954223633,53.38999938964844,1267800.0,0.014799495785360106,1.2499913302815722,3.1199951171875,59.420292144326766,42.56217797112404,-1.0360439577424145,-0.7937346459531653,1.134500423769687,0.6162746840719038,33.971024476435176,0.990001678466804,-1.095489452413581,0.8534980773925795,-0.25150048405352976,1.9584966388386889,0.3009987966695249,1.4059973581156342,-2.2099990844726562,97.78747767729011,43.301205846486766,0.5524992807230538,6,-1.0799980163574219,0.5400009155273438,2.2650012969970703,1.460000991821289,2.990001678466797,3,0.03304413837978526,3.0689537239219247,53.38000106811523,1.525257974275784,53.099998474121094,-1.5833267106412476,52.95000076293945,0.03304413837978526
8239,2017-06-02,54.7400016784668,55.04999923706055,53.209999084472656,54.36000061035156,1547000.0,0.01052249453182097,2.6800143433164343,0.4871816189991784,66.1538348677695,47.3670837465526,-1.4216325499635047,-1.4150221811934074,0.5409962788501375,0.07388509366336393,34.046237544413835,1.8400001525878906,-0.8675675307292465,1.410001564025876,0.24092630649367663,2.5790768215580755,0.8254639352597763,1.9945391927919758,-2.7348025512695315,89.96771704577019,31.110176846538906,0.5845376287660999,6,-1.2350025177001953,-0.17000198364257812,1.694997787475586,1.1199989318847656,2.75,4,0.03178658769486287,1.2499913302815722,54.16999816894531,3.0689537239219247,53.38000106811523,1.525257974275784,53.099998474121094,0.03178658769486287
8240,2017-06-05,54.66999816894531,55.08000183105469,54.22999954223633,54.5099983215332,1624700.0,-0.00127883645186333,-1.3611259755328675,0.42105104652913716,63.03025165399608,50.085100073520465,-1.174105636010026,-1.3944610629049663,0.5849117505028403,0.17409024422166652,34.11304335057569,0.8500022888183594,-0.5091029831592451,1.325998115539548,0.09824219034909731,2.5537540407299986,0.7121201529443226,1.9398760781347733,-2.5430070373535187,86.85886855200577,27.851964464168745,0.6138779625952236,6,-1.1499977111816406,-0.09999847412109375,1.7650012969970703,1.585000991821289,2.5300025939941406,0,0.042436502418603306,2.6800143433164343,54.7400016784668,1.2499913302815722,54.16999816894531,3.0689537239219247,53.38000106811523,0.042436502418603306
8241,2017-06-06,54.36999893188477,55.040000915527344,54.29999923706055,54.63000106811523,1182600.0,-0.005487456504634558,-2.699994277975929,-1.6250149011753159,63.03025165399608,52.10920829286401,-0.7455790583580111,-1.0963276904694865,0.8564109249815246,0.4900795476195938,33.54631782903221,0.7400016784667969,-0.22686394600960114,0.9914989471435618,-0.3124262630501633,2.295424157337287,0.33953634204669925,1.6434615522404243,-2.065827158325206,68.72234555100539,8.485499399978124,0.651962605096862,6,-0.8499984741211009,-0.23999977111817117,2.1750011444091726,1.8850002288818288,2.7400016784667898,1,0.04708481558916722,-1.3611259755328675,54.66999816894531,2.6800143433164343,54.7400016784668,1.2499913302815722,54.16999816894531,0.04708481558916722
8242,2017-06-07,54.56000137329102,54.6500015258789,54.08000183105469,54.31000137329102,960200.0,0.003494619185927972,1.6511594897182096,-0.961530561342815,76.79810380734327,56.376242185604696,-0.8738434793018115,-1.2570569985851918,0.6456538171480801,0.31956975286558276,32.763760750566604,0.5699996948242116,0.05363787088552385,1.1220012664795007,-0.28483299250260785,2.5288355254616093,0.41858413698845,1.8254183959705514,-2.089279796281751,72.19252973215599,5.889402135907247,0.7034171294910534,6,-1.0400009155273509,-0.8150024414062571,1.9949979782104421,1.6949977874755788,2.709999084472649,2,0.029692061787186974,-2.699994277975929,54.36999893188477,-1.3611259755328675,54.66999816894531,2.6800143433164343,54.7400016784668,0.029692061787186974
8243,2017-06-08,54.52000045776367,54.849998474121094,54.06000137329102,54.52999877929688,988500.0,-0.0007331545916516857,1.4307688696131664,-0.03999328613284092,73.93477934561363,60.37994070929405,-0.7356217041928659,-1.1682665645874977,0.6378946984690828,0.37359977186950033,31.548337217780816,0.789997100830071,0.18687527015572414,1.0130002975463839,-0.4658198358386585,2.4918204309314262,0.2735902308538627,1.752410364238905,-1.892722065511677,70.05344648211991,-0.0010675710182965759,0.7394100666925215,6,-1.0,-1.0,1.3449993133544922,1.3449993133544922,3.0600013732910156,3,0.04420395867896443,1.6511594897182096,54.56000137329102,-2.699994277975929,54.36999893188477,-1.3611259755328675,54.66999816894531,0.04420395867896443
8244,2017-06-09,54.81000137329102,54.849998474121094,54.290000915527344,54.54999923706055,999300.0,0.005319165684013694,2.2941387667175297,-26.004578405171088,74.87917853381485,64.09407200094748,-0.8746069030614549,-1.408400616407171,0.3060649442861987,0.1082386468397587,30.06635841484532,0.55999755859375,0.26636951474526427,1.225501060485847,-0.3576001244130538,2.8086022453847477,0.43395046803640014,2.0170516529352938,-2.0355595747108666,73.5293787656099,0.33443304260914886,0.7915505924494494,6,-1.2900009155273509,-1.2900009155273509,0.7899990081787038,0.7899990081787038,4.009998321533196,4,0.04287535878928561,1.4307688696131664,54.52000045776367,1.6511594897182096,54.56000137329102,-2.699994277975929,54.36999893188477,0.04287535878928561
8245,2017-06-12,55.79999923706055,56.0099983215332,54.459999084472656,54.93000030517578,1793400.0,0.018062357944985452,1.403104993124658,3.346122245370958,78.46785314313064,67.62213120158819,-1.5844385002856995,-2.300550085264973,-0.724469220162625,-0.8574993729837743,28.5991409241243,1.5499992370605469,0.4291219380137292,2.0784990310668974,0.23387946401948057,3.923118598114314,1.156189247543189,3.0008088145906058,-2.8872238365319163,89.23079932704718,15.293425293903368,0.9223097835237076,6,-1.3899993896484375,-1.8150005340576172,-0.1999988555908203,-0.1999988555908203,3.299999237060547,0,0.030286782518158306,2.2941387667175297,54.81000137329102,1.4307688696131664,54.52000045776367,1.6511594897182096,54.56000137329102,0.030286782518158306
8246,2017-06-13,56.1500015258789,56.2599983215332,55.63000106811523,55.79999923706055,1133200.0,0.0062724425377034265,1.210532656052387,0.40230197531404704,77.63435091207998,70.3720995624523,-1.6274426691382615,-2.5638400246076927,-1.1075856819934558,-1.1745733970410939,27.532134425083566,0.6299972534179759,0.6309778199838476,2.290001296997062,0.15953046830311735,4.420472125691006,1.2247658826500896,3.355236711344034,-2.989448291669902,95.00013871645628,21.854444353904213,1.0652354143469738,6,-1.4150028228759695,-2.0400028228759695,-0.5500011444091726,-0.5500011444091726,2.8999977111816477,1,0.01869989685711082,1.403104993124658,55.79999923706055,2.2941387667175297,54.81000137329102,1.4307688696131664,54.52000045776367,0.01869989685711082
8247,2017-06-14,56.33000183105469,56.459999084472656,55.9900016784668,56.15999984741211,1491500.0,0.003205704368375306,1.186052288393467,0.48571677692887166,81.50531759548221,72.82599127924736,-1.5030396482832202,-2.6223222317598527,-1.3044617462536152,-1.319466104960867,26.28274797464836,0.4699974060058594,0.8565441509923346,2.3075016021728487,-0.05555568094800378,4.670558885293701,1.1259729606124225,3.489030243733275,-2.859504088113269,94.58344260861962,20.613673636714154,1.181528641560428,6,-1.4950027465820312,-2.1200027465820312,-0.8025016784667969,-0.7300014495849609,2.6799964904785156,2,0.013846951073004599,1.210532656052387,56.1500015258789,1.403104993124658,55.79999923706055,2.2941387667175297,54.81000137329102,0.013846951073004599
8248,2017-06-15,57.25,57.29999923706055,55.93000030517578,56.04999923706055,1355700.0,0.016332294319900464,1.1076919013929523,7.058745652417817,86.74031907143454,75.11337841298791,-2.168203661489102,-3.3186769677119727,-2.248401663683751,-2.1801286228361505,24.756205868721985,1.3699989318847656,1.0891818837277043,2.977499771118161,0.3597793326286052,5.595220209607717,1.6686395518733832,4.286359990362939,-3.4207620960748315,98.33889485243704,22.307385475613046,1.3088602192447767,6,-1.5699996948242188,-2.6200008392333984,-1.927499771118164,-1.7849998474121094,1.8400001525878906,3,0.00034935297403793086,1.186052288393467,56.33000183105469,1.210532656052387,56.1500015258789,1.403104993124658,55.79999923706055,0.00034935297403793086
8249,2017-06-16,57.02000045776367,57.36999893188477,56.81999969482422,57.06999969482422,1952300.0,-0.004017459253036315,-1.444436909252776,-0.04166600439325689,88.03733693079077,77.89194344374289,-1.76654575652708,-2.889497404909534,-2.040029724139913,-1.897755656654894,23.410262517423124,0.549999237060554,1.2885785718658695,2.5270002365112276,-0.2397814390211508,5.293781912043606,1.143609398745042,3.9103910742774133,-2.704855967199549,87.9725603960991,6.753806512153801,1.3833908377661888,6,-1.3050003051757741,-2.355001449584961,-1.9025001525878906,-1.760000228881836,2.579998016357422,4,0.009821139403634715,1.1076919013929523,57.25,1.186052288393467,56.33000183105469,1.210532656052387,56.1500015258789,0.009821139403634715
8250,2017-06-19,56.38000106811523,57.41999816894531,56.36000061035156,57.31999969482422,1463900.0,-0.011224121089274841,-1.1632613341326037,18.800259403372387,78.0821765692983,79.56437954544313,-0.9593606491207822,-2.0697192686133903,-1.4317973449628667,-1.2132031906943723,21.736722846300232,1.05999755859375,1.3907096297646149,1.705500793457027,-1.0560971812991724,4.467098768213226,0.3247018060789273,3.0862997808351267,-1.5760798669398,41.89950920323828,-40.19076543558869,1.3807989873781015,6,-0.6400012969970632,-1.690002441406243,-1.6275014877319265,-1.2650012969970632,3.279998779296882,0,0.04327773289257508,-1.444436909252776,57.02000045776367,1.1076919013929523,57.25,1.186052288393467,56.33000183105469,0.04327773289257508
8251,2017-06-20,55.31999969482422,56.38999938964844,55.25,56.38999938964844,1676300.0,-0.018801017261606212,1.1308405883904824,1.1382992106811594,64.65254308097008,78.21487279806833,0.27889911189020467,-0.875840294637598,-0.3939686882873943,-0.11659567681105187,19.836804608121067,1.1399993896484375,1.38585270820397,0.5319993972778292,-2.1333940980604638,3.197392892616122,-0.8006973503913173,1.8646961449469757,2.0999984741210938,3.2257951101516738,-76.40198059751262,1.3326967476691483,6,0.4200000762939453,-0.6300010681152344,-0.7600002288818359,-0.2049999237060547,3.3199996948242188,1,0.06832969631506591,-1.1632613341326037,56.38000106811523,-1.444436909252776,57.02000045776367,1.1076919013929523,57.25,0.06832969631506591
8252,2017-06-21,55.13000106811523,55.38000106811523,54.97000122070313,55.36000061035156,996800.0,-0.0034345377396444166,2.0370307577106748,0.21495290451846336,57.97343529502709,76.44139012578094,0.6238607406375039,-0.5942322701973737,-0.24170282687369848,0.10464540276625911,19.018316004450337,0.40999984741209516,1.4104416146549994,0.26450080871581605,-2.3424983192993025,2.8714999367309346,-1.0389987552917432,1.5680003727233753,2.2899971008300852,6.5306141514540075,-67.87540305796209,1.3034995640075595,6,0.7249984741211009,-0.4400024414062429,-0.7800016403198171,-0.015001296997063207,3.649997711181655,2,0.07110462711767429,1.1308405883904824,55.31999969482422,-1.1632613341326037,56.38000106811523,-1.444436909252776,57.02000045776367,0.07110462711767429
8253,2017-06-22,54.79999923706055,55.2400016784668,54.56000137329102,55.06999969482422,641400.0,-0.005985884720861034,1.2294930241574662,1.173917370175606,50.51900944697511,73.73470467168764,1.115012761038848,-0.1622890182611485,0.052401106733306335,0.4684394144699624,18.36321408458496,0.6800003051757741,1.4563464958353336,-0.13550090789794922,-2.6503710131718634,2.379369197375965,-1.3929359605349063,1.1219341447390079,2.521999053955078,8.391543100125018,-61.400348562850624,1.2574350526369569,6,1.1399993896484375,-0.1100006103515625,-0.4499998092651367,0.3150005340576172,4.08000183105468,3,0.07682480188111906,2.0370307577106748,55.13000106811523,1.1308405883904824,55.31999969482422,-1.1632613341326037,56.38000106811523,0.07682480188111906
8254,2017-06-23,55.36000061035156,55.47000122070313,54.849998474121094,54.959999084472656,1171300.0,0.010219003304516416,-1.0000000000000229,-1.4814846211446897,55.50240806403334,71.18298855178793,0.7165904938677983,-0.5869922435932295,-0.5290267825476462,-0.040119285592773224,16.930721447654008,0.6700019836425852,1.4456771772427786,0.319500350952147,-2.073212670948351,2.712213372852645,-0.8768561599981055,1.5158568619023995,1.7962778656005867,27.972032635705162,-38.02264618328988,1.1963565109502492,6,0.6299991607666016,-0.6700019836425781,-1.2425003051757812,-0.47500038146972656,3.4300003051757812,4,0.06737715861836291,1.2294930241574662,54.79999923706055,2.0370307577106748,55.13000106811523,1.1308405883904824,55.31999969482422,0.06737715861836291
8255,2017-06-26,55.9000015258789,55.93000030517578,55.45000076293945,55.5,974500.0,0.009754351690277385,1.0869586850878212,0.9999999999999822,61.75116125489937,69.41818970099008,0.21486167999788108,-0.9430030573242121,-1.0733377784197486,-0.5283682793459761,15.342359396090554,0.5699996948242188,1.4843077917582406,0.712001228332511,-1.4945697328450507,2.9185721895100727,-0.39128425225626984,1.8152867089212918,1.100500323913586,73.22413142584317,7.261589978712237,1.1032854805887804,6,0.08999824523926492,-1.2100028991699148,-1.8575010299682546,-1.0150012969970632,3.2399978637695384,0,0.06618956792924746,-1.0000000000000229,55.36000061035156,1.2294930241574662,54.79999923706055,2.0370307577106748,55.13000106811523,0.06618956792924746
8256,2017-06-27,55.77999877929688,55.97000122070313,55.61000061035156,55.84000015258789,841600.0,-0.0021467395940313327,1.2499791386030654,-0.15000286101202023,59.47202034819151,66.97004556240223,0.3093963868079683,-0.6449961364533934,-0.9807278901871044,-0.3591810611382442,12.900163823588084,0.3600006103515696,1.4984472201046728,0.45799846649170917,-1.5292836599504653,2.4452805929338837,-0.5356425967293816,1.4516395297128,1.074073041905514,86.52464808737551,20.46820524459747,0.9936410632210885,6,0.21000099182128196,-1.0900001525878977,-1.8774986267089915,-0.8949985504150462,3.7800025939941406,1,0.06955900238483537,1.0869586850878212,55.9000015258789,-1.0000000000000229,55.36000061035156,1.2294930241574662,54.79999923706055,0.06955900238483537
8257,2017-06-28,56.2599983215332,56.56000137329102,55.97999954223633,56.15999984741211,893000.0,0.008605226832928414,-1.5217521105269578,-1.6666030898342619,62.64532433775133,64.29282392532632,-0.2029162347311555,-0.9467089695191007,-1.4782716981976876,-0.800756735287365,10.856074191805043,0.7800025939941406,1.4107322264803344,0.7939981460571275,-1.009675804924214,2.597672097038469,-0.10783882943354683,1.6958351215478018,0.45642927279450873,84.99984741210902,18.645580576158423,0.9018369754906721,6,-0.26999855041503906,-1.5699996948242188,-2.4049978256225586,-1.3749980926513672,3.3000030517578196,2,0.04230361072023525,1.2499791386030654,55.77999877929688,1.0869586850878212,55.9000015258789,-1.0000000000000229,55.36000061035156,0.04230361072023525
8258,2017-06-29,55.959999084472656,56.4900016784668,55.90999984741211,56.41999816894531,769400.0,-0.005332371951844217,-1.0714441416893732,-4.600061036087586,58.3454076658216,60.99372067366308,-0.11750390071463812,-0.5330618651745525,-1.195473627812575,-0.45730114051724513,9.910492505236492,0.5800018310546875,1.2974104598946425,0.404498863220212,-1.303506882743271,2.112504609183695,-0.44950400976152594,1.25850173620195,0.6270429365928578,64.91220634130971,-0.5123792199101729,0.854002872981741,6,0.030000686645507812,-1.2700004577636719,-2.0624990463256836,-1.0749988555908203,3.1000022888183665,3,0.05039313332667117,-1.5217521105269578,56.2599983215332,1.2499791386030654,55.77999877929688,1.0869586850878212,55.9000015258789,0.05039313332667117
8259,2017-06-30,56.47999954223633,56.65999984741211,55.84000015258789,56.18000030517578,1197700.0,0.009292360011992074,1.4848481345548075,-0.6521735524853631,55.295947749390095,58.46191747145105,-0.8070263499596635,-0.9655252562067673,-1.7421391915865243,-0.9364478193201009,10.028751172114381,0.8199996948242188,1.1548817204865856,0.8374994277954073,-0.8728639516977736,2.5478628072885883,-0.017682261951186717,1.6926811175420013,-1.9199981689453054,85.12393046526732,21.77251645329344,0.8551816897465914,6,-0.8699989318847656,-1.7900009155273438,-2.5724992752075195,-1.5949993133544922,-0.5600013732910156,4,0.0424929452076952,-1.0714441416893732,55.959999084472656,-1.5217521105269578,56.2599983215332,1.2499791386030654,55.77999877929688,0.0424929452076952
8260,2017-07-03,56.9900016784668,57.34000015258789,56.70000076293945,56.7599983215332,633700.0,0.009029782938455577,-2.6571553133514985,0.7666798062128861,56.382974406186136,57.54307650758617,-1.3649380873861787,-1.3626717141549847,-2.282778967801349,-1.4060479259083962,10.421726767841074,0.8600006103515625,0.8780497563840299,1.2315013885498018,-0.5154513474679447,2.9784541245675484,0.35802502054092855,2.104977756558675,-2.3880003356933557,79.76886897503688,19.57724336524859,0.8734763680088727,7,-1.0400009155273438,-2.3000030517578125,-3.0825014114379883,-2.105001449584961,-1.3700027465820241,0,0.0315844741892799,1.4848481345548075,56.47999954223633,-1.0714441416893732,55.959999084472656,-1.5217521105269578,56.2599983215332,0.0315844741892799
8261,2017-07-05,56.93000030517578,57.40999984741211,56.52999877929688,56.9000015258789,1113800.0,-0.001052840349602735,-1.2857043774647008,0.1304275715660242,54.64394621164346,57.1731332760991,-1.1762347226760497,-1.1605498382659718,-2.2798896765660146,-1.3143651782645378,10.756360250447816,0.8800010681152273,0.594859835312576,1.0434999465942383,-0.6493987979676774,2.736398691156154,0.19705057431328044,1.8899493188751961,-2.2184790100097587,69.42677480647089,13.024280469691519,0.8464493722809568,7,-0.9449996948242188,-2.240001678466797,-3.0225000381469727,-2.0450000762939453,-2.1899986267089844,2,0.03881958673152752,-2.6571553133514985,56.9900016784668,1.4848481345548075,56.47999954223633,-1.0714441416893732,55.959999084472656,0.03881958673152752
8262,2017-07-06,56.18000030517578,56.849998474121094,56.06000137329102,56.849998474121094,1184400.0,-0.013174073352882343,1.3582067457696387,-22.33418107832635,41.49444959269516,56.17040440340132,-0.2923754562501131,-0.29825230571106687,-1.5975391247396544,-0.5469423471906509,10.660112757712483,0.8699989318847585,0.37600050819200703,0.21249999999999858,-1.3641972202457637,1.7891972202457609,-0.5758486101228826,1.0008486101228797,-1.3065702968749946,21.656064883882536,-28.225548222025836,0.7883486101228797,7,-0.05000114440917969,-1.0650005340576172,-2.3025007247924805,-1.3250007629394531,-1.740001678466804,3,0.06016377803052175,-1.2857043774647008,56.93000030517578,-2.6571553133514985,56.9900016784668,1.4848481345548075,56.47999954223633,0.06016377803052175
8263,2017-07-07,56.93000030517578,56.97999954223633,56.11000061035156,56.349998474121094,815400.0,0.013349946527695167,1.5588192395292217,-0.8656767405315539,49.33920680169147,55.48560426314112,-0.7917183291395204,-0.9048351078995935,-2.390459785552636,-1.280729605968304,10.873549782161888,0.8699989318847656,0.3336944949207279,0.8420000076293945,-0.6340632180230941,2.318063233281883,0.10396839480315379,1.5800316204556353,-1.9043761065283178,69.42677480647089,23.35698300549042,0.7380316128262434,7,-0.5,-1.6150016784667969,-3.0525007247924805,-2.075000762939453,-1.2299995422363281,4,0.046197102652678845,1.3582067457696387,56.18000030517578,-1.2857043774647008,56.93000030517578,-2.6571553133514985,56.9900016784668,0.046197102652678845
8264,2017-07-10,57.15999984741211,57.38000106811523,56.47999954223633,56.9000015258789,1348200.0,0.004040041120734417,1.5714301284461984,0.4482715529715205,56.09373174610374,54.85700098438605,-0.8264462959222385,-1.001077481756667,-2.661592304874503,-1.4949304167054436,11.24179105739182,0.9000015258788991,0.3791193396697494,0.9544996261596665,-0.46631553735767284,2.375314789677006,0.2440920444010004,1.6649072079183327,-1.9913131098387638,81.48146055033419,33.443127544987604,0.7104075817586696,7,-0.6499996185302734,-1.845001220703125,-3.260000228881836,-2.3050003051757812,-1.5900001525878906,0,0.03324005477520897,1.5588192395292217,56.93000030517578,1.3582067457696387,56.18000030517578,-1.2857043774647008,56.93000030517578,0.03324005477520897
8265,2017-07-11,57.4900016784668,57.54999923706055,56.9900016784668,57.27999877929688,970200.0,0.0057733000688526825,2.393944998670628,0.8077086726234523,69.13578751835871,55.930752892182404,-1.0137997868531414,-1.262716997952964,-3.0081411876813036,-1.821105287800151,11.608801753765638,0.55999755859375,0.5273088472470491,1.2000013351440444,-0.31703228312075993,2.7170349534088487,0.44148452601164223,1.9585181442764465,-2.1868361543031227,95.97331244207538,40.52050947486033,0.7585168091324018,7,-0.7950019836425781,-1.6850013732910156,-3.4525022506713867,-2.6350021362304688,-1.7700004577636648,1,-0.027309157482761748,1.5714301284461984,57.15999984741211,1.5588192395292217,56.93000030517578,1.3582067457696387,56.18000030517578,-0.027309157482761748
8266,2017-07-12,57.20000076293945,57.97000122070313,57.15999984741211,57.72999954223633,1124100.0,-0.005044371317803664,-1.655739550241412,-2.523768868867136,67.93756867432619,56.51878004069072,-0.5600880712017542,-0.9381172174321506,-2.7351745813246495,-1.5302022416604757,11.877100606351119,0.8100013732910227,0.602802269053349,0.8575004577636705,-0.7109371436270564,2.4259380591543973,0.07328165706830703,1.6417192584590339,-1.717088541744026,59.68583668700469,-1.8745229599483935,0.784218800695365,7,-0.2950000762939453,-1.1849994659423757,-3.155000686645508,-2.345001220703125,-2.3800010681152344,2,-0.02762240926539261,2.393944998670628,57.4900016784668,1.5714301284461984,57.15999984741211,1.5588192395292217,56.93000030517578,-0.02762240926539261
8267,2017-07-13,57.11000061035156,57.290000915527344,56.72999954223633,57.18000030517578,703700.0,-0.0015734292200604294,2.8620662439820053,0.13207520009212875,70.88604975376978,57.91218471712941,-0.3764198200605051,-0.8291987928879152,-2.6007417873592047,-1.4450833346639413,11.743150142150023,0.5600013732910156,0.5923027846359759,0.7285003662109375,-0.8769812976501328,2.3339820300720078,-0.07424046571959764,1.5312411981414726,-1.378379489205365,53.763423217962504,-13.922527366457423,0.8027408319305354,7,-0.2049999237060547,-1.094999313354485,-3.285000801086426,-2.2550010681152344,-2.2400016784667898,3,-0.04149884269928006,-1.655739550241412,57.20000076293945,2.393944998670628,57.4900016784668,1.5714301284461984,57.15999984741211,-0.04149884269928006
8268,2017-07-14,57.27000045776367,57.5,57.02999877929688,57.11000061035156,808700.0,0.002801608224516583,-1.9374754133537642,-2.285722070844687,68.6159513563718,59.39218511790516,-0.36995930840809876,-1.0409958266742976,-2.7148232227343385,-1.6031757637569513,10.891039897980152,0.4700012207031179,0.6207405208759553,0.8875001907348619,-0.7202825141751532,2.495282895644877,0.08360883827985077,1.691391543189873,-1.3145413266617823,53.02013594644044,-18.876011090643196,0.8038913524550083,7,-0.25499916076659446,-1.2549991607665945,-3.637500762939453,-2.4150009155273438,-2.2900009155273438,4,-0.04941508308772946,2.8620662439820053,57.11000061035156,-1.655739550241412,57.20000076293945,2.393944998670628,57.4900016784668,-0.04941508308772946
8269,2017-07-17,57.58000183105469,57.81999969482422,57.0099983215332,57.2599983215332,988600.0,0.005412980108488785,1.0250053644231456,2.0000238418806475,67.14282822683876,60.58772443131101,-0.567158990113036,-1.377518272525954,-2.9869299723138383,-1.9167925851727574,10.041344422016813,0.8100013732910156,0.5950040095099354,1.169501495361331,-0.5032213558285079,2.84222434655117,0.3331400697664151,2.005862920956247,-1.4230884909926758,68.54847889152391,-3.048337459421276,0.8363614255949188,7,-0.5650005340576101,-1.4500007629394531,-4.060001373291016,-2.7250022888183594,-1.8300018310546875,0,-0.03265024328466226,-1.9374754133537642,57.27000045776367,2.8620662439820053,57.11000061035156,-1.655739550241412,57.20000076293945,-0.03265024328466226
8270,2017-07-18,58.81999969482422,59.08000183105469,57.45000076293945,57.52999877929688,1925500.0,0.021535217511937654,-1.2482820672019532,4.031208649731163,75.24915911965465,62.877192532201136,-1.6989338326978114,-2.5564135582051577,-4.17126393108903,-3.143971099229219,10.153783197567925,1.6300010681152344,0.6673435890978894,2.28749942779541,0.2981813461851104,4.27681750940571,1.2928403869902567,3.2821584686005636,-2.481777566698092,88.93609008520565,18.43327404206147,0.9946590408051501,7,-1.2499980926513672,-2.049999237060547,-5.299999237060547,-3.9650001525878906,-3.7900009155273366,1,-0.055253315485582655,1.0250053644231456,57.58000183105469,-1.9374754133537642,57.27000045776367,2.8620662439820053,57.11000061035156,-0.055253315485582655
8271,2017-07-19,59.099998474121094,59.209999084472656,58.65999984741211,58.84000015258789,1290700.0,0.004760264888636456,1.291665673254973,0.2015489434183223,74.39861202782498,66.53321058054891,-1.8313316944052218,-2.675899115256172,-4.368308631509336,-3.4204095766014646,11.63159383306089,0.5499992370605469,0.7497725964216855,2.3784982681274442,0.16823248706683103,4.5887640491880575,1.2733653775971376,3.483631158657751,-2.4327627816435395,95.56449069936642,25.784428262622953,1.105132890530305,7,-1.4399986267089844,-2.214998245239258,-4.902499198913574,-4.244998931884766,-4.149997711181641,2,-0.05719115635676375,-1.2482820672019532,58.81999969482422,1.0250053644231456,57.58000183105469,-1.9374754133537642,57.27000045776367,-0.05719115635676375
8272,2017-07-20,59.04999923706055,59.34000015258789,58.7599983215332,59.040000915527344,911200.0,-0.0008460108012090517,-1.0350816139416288,0.03845533107384421,77.73786540085457,69.68861709156702,-1.4878762147642988,-2.44238825652112,-4.224232177856997,-3.367902981106454,13.091152053863809,0.5800018310546875,0.7930327749215706,2.1324991226196275,-0.17655738821088107,4.441555633450136,0.9779708672043768,3.287027378034878,-2.026776669703679,87.55361855676854,16.449033833754868,1.1545282554152543,7,-1.1399993896484375,-2.0999984741210938,-4.627500534057617,-4.194999694824219,-4.0,3,-0.07163420147144606,1.291665673254973,59.099998474121094,-1.2482820672019532,58.81999969482422,1.0250053644231456,57.58000183105469,-0.07163420147144606
8273,2017-07-21,59.0099983215332,59.52000045776367,58.599998474121094,58.599998474121094,1401400.0,-0.0006774075536691848,-3.487816224564799,41.00686760778329,74.85262089733001,71.77293810836993,-1.2536321996293367,-2.182722407983462,-4.081264484366244,-3.3196940273464577,14.261643756805547,0.9200019836425781,0.8635637779138889,1.8819982528686552,-0.3814089842482531,4.1454054899855635,0.750294634310201,3.0137018714271093,-1.61609134053937,79.68120708469229,9.92242850843283,1.131703618558455,7,-0.8849983215332031,-1.9699974060058594,-4.487499237060547,-4.154998779296875,-3.569999694824226,4,-0.07015759205906824,-1.0350816139416288,59.04999923706055,1.291665673254973,59.099998474121094,-1.2482820672019532,58.81999969482422,-0.07015759205906824
8274,2017-07-24,59.09000015258789,59.31999969482422,58.91999816894531,59.040000915527344,1106400.0,0.0013557334914462427,-1.7585862173289661,0.12194940406963221,72.53215476198272,72.15031224655038,-1.152243589427627,-2.0753588840468282,-4.059115473381297,-3.4053096811027004,15.757411263086613,0.40000152587890625,1.1121588969356324,1.7755001068115206,-0.489207888325339,4.04020810194838,0.6431461092430908,2.9078541043799504,-1.3133963457754874,79.2270353347904,10.291036159768453,1.1323539975684291,7,-0.9650001525878906,-2.049999237060547,-3.935000419616699,-4.2350006103515625,-3.1899986267089915,0,-0.06955492637905436,-3.487816224564799,59.0099983215332,-1.0350816139416288,59.04999923706055,1.291665673254973,59.099998474121094,-0.06955492637905436
8275,2017-07-25,59.599998474121094,59.7400016784668,59.27000045776367,59.47000122070313,558400.0,0.008630873586329857,1.2926684034238929,2.5999847409779613,76.12522358154493,73.06005168068579,-1.487935472423466,-2.4179180013166715,-4.452483112906513,-3.9100296282531986,17.668321078141844,0.6500015258789062,1.2764114215487723,2.1004985809326158,-0.27926187020084825,4.48025903206608,0.9106183553658838,3.2903788064993478,-1.5095832701374619,87.71905168231022,18.066659346857165,1.1898802255667331,7,-1.3649978637695312,-2.4499969482421875,-4.409998893737793,-4.744998931884766,-3.479999542236321,1,-0.06459729148806603,-1.7585862173289661,59.09000015258789,-3.487816224564799,59.0099983215332,-1.0350816139416288,59.04999923706055,-0.06459729148806603
8276,2017-07-26,59.65999984741211,59.9000015258789,59.4900016784668,59.70000076293945,651000.0,0.0010067344769659758,-1.1579095307888077,-0.30770585128236905,89.36649299157574,75.11343426266424,-1.2988802787907545,-2.2897310605982995,-4.4030680358936465,-3.9598793528525817,19.6795341167203,0.40999984741210227,1.3867538658957912,1.9664999008178725,-0.4552802026248912,4.388280004260636,0.7556098490964942,3.177389952539251,-1.239667348531846,81.53837576440529,5.5745686171090085,1.2108900517213812,7,-1.2049999237060547,-2.4299983978271484,-4.445000648498535,-4.805000305175781,-3.5600013732910156,2,-0.0776064545752101,1.2926684034238929,59.599998474121094,-1.7585862173289661,59.09000015258789,-3.487816224564799,59.0099983215332,-0.0776064545752101
8277,2017-07-27,58.63999938964844,59.72999954223633,58.31000137329102,59.72999954223633,1708600.0,-0.017096890049823177,1.6055008626814038,27.24938012588213,68.23025793521688,75.07057943809147,-0.043612146147509634,-1.1407727150448395,-3.2735763403480576,-2.934118391935371,20.539135902192506,1.4199981689453054,1.3716800399323361,0.8274993896484375,-1.5307583821750086,3.1857571614718836,-0.35162949626328555,2.0066282755601605,1.2600021362304616,20.754590231976493,-53.72131374215047,1.1791288859117215,7,-0.1849994659423828,-1.4099979400634766,-3.4250001907348633,-3.7849998474121094,-2.1100006103515554,3,-0.06292630738601901,-1.1579095307888077,59.65999984741211,1.2926684034238929,59.599998474121094,-1.7585862173289661,59.09000015258789,-0.06292630738601901
8278,2017-07-28,58.77999877929688,59.22000122070313,58.68000030517578,58.68000030517578,793500.0,0.0023874384567807994,-9.800183108262903,-0.09174170653433704,67.60867528069113,75.12234022185284,0.05934808747236531,-1.1158844424264274,-3.2734426813981727,-3.061736523757844,21.53077533108138,0.5800018310546946,1.3955710945721762,0.8264987945556683,-1.3988682594595971,3.051865848570934,-0.2861847324519644,1.939182321563301,1.120002746582017,29.559582446636494,-42.21132500728507,1.112683527007631,7,-0.10499763488770242,-1.5499973297119212,-3.507499694824226,-3.924999237060554,-2.2299995422363352,4,-0.06345695167911591,1.6055008626814038,58.63999938964844,-1.1579095307888077,59.65999984741211,1.2926684034238929,59.599998474121094,-0.06345695167911591
8279,2017-07-31,58.88000106811523,59.11999893188477,58.84000015258789,58.84000015258789,817200.0,0.0017012979056674205,-12.999618539004741,0.40001525902179724,65.90387318103646,74.08397511756193,0.18231577357645534,-1.0823587164106598,-3.2408663176610517,-3.1462553135819817,22.397907705825727,0.3400001525878906,1.424719531842058,0.8065010070800724,-1.3418118355419324,2.9548138497020773,-0.26765541423093,1.8806574283910749,0.9882004547119152,35.849033969995276,-31.503001473117237,1.0741564213110029,7,0.22500038146973367,-1.5050010681152273,-3.565002441406243,-4.025001525878899,-2.409999847412095,0,-0.058423953447736654,-9.800183108262903,58.77999877929688,1.6055008626814038,58.63999938964844,-1.1579095307888077,59.65999984741211,-0.058423953447736654
8280,2017-08-01,58.790000915527344,59.099998474121094,58.45000076293945,58.45000076293945,983100.0,-0.001528535172473422,-2.823514232180323,8.499809269503704,69.06474096205345,73.49132277692065,0.29906273670186323,-0.8965599785657474,-3.0211131268168856,-3.0401797661058296,22.447922666775792,0.6499977111816406,1.4766630006963197,0.6265008926391573,-1.4811210248293136,2.7341228101076283,-0.4273100660950746,1.6803118513733892,1.0470366043090777,30.188647557994013,-36.55787101113748,1.053810958734234,8,0.3150005340576172,-1.114999771118164,-3.4500017166137695,-3.9350013732910156,-2.200000762939453,1,-0.04915800892401667,-12.999618539004741,58.88000106811523,-9.800183108262903,58.77999877929688,1.6055008626814038,58.63999938964844,-0.04915800892401667
8281,2017-08-02,59.13999938964844,59.27000045776367,58.36999893188477,58.79999923706055,936300.0,0.00595336738681107,1.9999936421954534,1.0,72.91194852656258,72.95510979088822,-0.0499138743018932,-1.1304610219711577,-3.2442876749987732,-3.3838797822439233,22.791847044085326,0.9000015258788991,1.5405508986591556,0.8659994125366239,-1.2006611462666825,2.9326599713399304,-0.1673308668650293,1.8993296919382772,0.6664974072570757,58.4506399028592,-9.527618066321175,1.033330279401655,8,-0.03499794006347656,-1.3849983215332031,-3.8000001907348633,-4.284999847412109,-2.1699981689453054,2,-0.0510652771209239,-2.823514232180323,58.790000915527344,-12.999618539004741,58.88000106811523,-9.800183108262903,58.77999877929688,-0.0510652771209239
8282,2017-08-03,59.56000137329102,59.599998474121094,58.709999084472656,59.0099983215332,856200.0,0.00710182597188358,1.8254072055706934,1.6176553085976715,74.4136431071955,72.90633448087327,-0.43579236251193265,-1.3536612798847898,-3.5470566201464777,-3.7981108099983274,23.88136963959581,0.8899993896484375,1.4433019899433077,1.1170013427734418,-0.7739968600213487,3.0079995455682322,0.17150224137604653,2.062500444170837,0.21656551514220013,96.74820197433974,25.767546233720594,0.9454991013973953,8,-0.4549999237060618,-1.6900005340576243,-4.2200021743774485,-4.705001831054695,-2.4099998474121236,3,-0.058092726987772125,1.9999936421954534,59.13999938964844,-2.823514232180323,58.790000915527344,-12.999618539004741,58.88000106811523,-0.058092726987772125
8283,2017-08-04,59.56000137329102,59.790000915527344,59.31000137329102,59.540000915527344,716800.0,0.0,-1.0000000000000295,0.03636426688862391,72.6027289884698,72.91417606159405,-0.3906509221294101,-1.2084853687190886,-3.421603654720215,-3.78397834158136,24.960145629561875,0.479999542236321,1.335397185257797,0.9855012893676829,-0.8266263356301948,2.7976289143655606,0.07943747686874048,1.8915651018666253,-1.25,83.80287176456407,11.99759836230659,0.9060638124989391,8,-0.4549999237060618,-1.6900005340576243,-4.2200021743774485,-4.705001831054695,-1.6000022888183665,4,-0.05087311155356877,1.8254072055706934,59.56000137329102,1.9999936421954534,59.13999938964844,-2.823514232180323,58.790000915527344,-0.05087311155356877
8284,2017-08-07,59.06000137329102,59.43000030517578,58.97999954223633,59.36000061035156,1154600.0,-0.008394895709727401,1.0454643974926956,-14.999618538998703,53.2967234504117,70.3776760470237,0.1169441761608283,-0.5890442366718602,-2.7948607523411155,-3.2758033150881403,25.508659941437372,0.5800018310546946,1.1996620801575517,0.3905012130737404,-1.3048473030015018,2.0858497291489826,-0.45717304496388067,1.2381754711113615,-0.7204000091552771,48.5916533465865,-20.17727002879309,0.8476742580376204,8,0.04500007629393821,-1.1900005340576243,-3.7200021743774485,-4.205001831054695,-2.3400001525878906,0,-0.042499188585620074,-1.0000000000000295,59.56000137329102,1.8254072055706934,59.56000137329102,1.9999936421954534,59.13999938964844,-0.042499188585620074
8285,2017-08-08,55.91999816894531,57.5,55.16999816894531,57.34000015258789,2594700.0,-0.05316632460773574,1.678160440750574,4.733351983011951,25.538487902728846,63.28567548159626,2.9949994200866,2.5584821724056823,0.4480050837323404,-0.1400528719309122,26.253101959368642,3.8900032043457102,1.016301586911034,-2.671001815795897,-4.707395960646508,-0.6346076709452859,-3.689198888221206,-1.652804743370588,3.8700027465820312,16.233756582825944,-47.115549245214254,1.0181970724253062,8,1.5600013732910156,1.6150016784667969,-0.7699985504150391,-1.0649986267089844,1.1200027465820312,1,0.009835534151774405,1.0454643974926956,59.06000137329102,-1.0000000000000295,59.56000137329102,1.8254072055706934,59.56000137329102,0.009835534151774405
8286,2017-08-09,55.61999893188477,55.7400016784668,55.0099983215332,55.11000061035156,1783100.0,-0.0053647933992090335,-1.0563390875926135,-0.3591532458461547,24.592619049502886,58.437048938739146,2.974453732019718,2.881793498757027,0.8446661254351753,0.14911575479671768,26.66780292735007,0.9099998474121094,0.8310347597407741,-2.892000961303701,-5.252417000427556,-0.5315849221798459,-4.072208980865632,-1.7117929417417699,4.0776019287109335,12.761512119637928,-45.562856313508206,1.1802080195619284,8,1.7800006866455007,1.835000991821282,-0.299999237060554,-0.7649993896484446,1.2800025939941264,2,0.017439792149061883,1.678160440750574,55.91999816894531,1.0454643974926956,59.06000137329102,-1.0000000000000295,59.56000137329102,0.017439792149061883
8287,2017-08-10,54.7400016784668,55.77999877929688,54.72000122070313,55.54999923706055,1529200.0,-0.015821597812248567,-1.4941163798907167,-1.5882357341072235,21.870919557676274,53.35507608062638,3.624179619342314,3.7683372184663995,1.8040657940095741,1.0154503989601409,27.773610329998398,1.05999755859375,0.5290893573081306,-3.653498268127443,-6.498492106443159,-0.8085044298117268,-5.075995187285301,-2.231001348969585,4.770095080566406,0.3944863701684746,-52.94695796668458,1.4224969191578571,8,2.5149993896484375,2.5699996948242188,0.5974979400634766,0.11499786376953125,2.1499977111816406,3,0.04073802473253396,-1.0563390875926135,55.61999893188477,1.678160440750574,55.91999816894531,1.0454643974926956,59.06000137329102,0.04073802473253396
8288,2017-08-11,54.43999862670898,54.93999862670898,54.31999969482422,54.88999938964844,1596200.0,-0.005480508632790815,1.254544697910269,0.5555581719538932,20.23048375799692,48.28025503362199,3.6250218253738,4.053265928434698,2.156154440839785,1.3106055932524967,28.813281871437734,0.6199989318847585,0.1344374320172932,-3.8120012283325266,-7.133824706072325,-0.4901777505927285,-5.472912967202426,-2.1510894894626276,4.782692400024423,2.348315411972186,-45.747562351113245,1.6609117388698973,8,2.615001678466804,2.6700019836425852,1.1825008392334055,0.41500091552735086,2.6800003051757955,4,0.049779628352899286,-1.4941163798907167,54.7400016784668,-1.0563390875926135,55.61999893188477,1.678160440750574,55.91999816894531,0.049779628352899286
8289,2017-08-14,55.70000076293945,55.84000015258789,54.599998474121094,54.599998474121094,1452400.0,0.023144786333853862,-1.254543815174834,-2.4444453863433684,27.219663495925758,43.630801981830025,2.085848506458859,2.7881470140083735,0.9455773985627971,0.04904144692355317,29.24226098972079,1.4000015258789134,-0.06979840904335077,-2.457999038696286,-5.9613305689923735,1.045332491599801,-4.209664803844326,-0.7063332735482462,3.130474957241212,43.39625583900539,0.29953639304380886,1.7516657651480427,8,1.3549995422363281,1.4099998474121094,0.1724987030029297,-0.845001220703125,2.2900009155273438,0,0.04057447559384797,1.254544697910269,54.43999862670898,-1.4941163798907167,54.7400016784668,-1.0563390875926135,55.61999893188477,0.04057447559384797
8290,2017-08-15,55.56999969482422,55.91999816894531,55.36999893188477,55.72000122070313,901000.0,-0.002333950921626027,1.0000138717418487,-0.13636473978617578,26.303615118209123,38.45209826979076,1.9121402753968155,2.8060497916298175,1.1267687428477728,0.1760700575787837,28.624866664298608,0.5499992370605398,-0.3014255695216832,-2.4255001068115263,-6.097003507393843,1.2460032937707908,-4.261251807102681,-0.5897484065203713,2.8996379433279316,78.12507450587702,38.24311138959687,1.835751700291158,8,1.4850006103515625,1.5400009155273438,0.3424997329711914,-0.8600006103515625,2.1800003051757812,1,0.02069464697128698,-1.254543815174834,55.70000076293945,1.254544697910269,54.43999862670898,-1.4941163798907167,54.7400016784668,0.02069464697128698
8291,2017-08-16,55.72000122070313,56.290000915527344,55.66999816894531,55.66999816894531,821000.0,0.0026993256559777468,-23.798596277082698,-0.33335028737096895,31.18560248544921,33.64898264515228,1.3700721955773147,2.5189940579479213,1.0404273083115996,0.024736494074083737,27.74223575178574,0.720001220703125,-0.5446828063949667,-2.1064987182617116,-5.873850411286888,1.6608529747634648,-3.9901745647743,-0.2228228717491234,2.4176653819827862,71.06602326770287,27.576341152518964,1.8836758465125873,8,1.3349990844726491,1.3899993896484304,0.5299987792968679,-0.9650020599365305,2.469997406005845,2,0.023689871965289155,1.0000138717418487,55.56999969482422,-1.254543815174834,55.70000076293945,1.254544697910269,54.43999862670898,0.023689871965289155
8292,2017-08-17,54.81999969482422,55.959999084472656,54.77999877929688,55.61000061035156,1235100.0,-0.016152216549925602,-1.712635815948043,-15.799054012814356,26.760601216940472,28.55541289276013,1.7064470335228847,3.2526090861706223,1.9888180786340328,0.9211927305806782,26.93851370913709,1.1800003051757741,-0.8406519269248989,-2.7950002670288114,-6.743721781090713,1.15372124703309,-4.769361024059762,-0.8206395099978607,3.0122535552327605,25.380694932845877,-19.050198481187287,1.9743607570309523,8,2.0550003051757812,2.2900009155273438,1.6400012969970703,0.14500045776367188,3.2600021362304688,3,0.03794239041652281,-23.798596277082698,55.72000122070313,1.0000138717418487,55.56999969482422,-1.254543815174834,55.70000076293945,0.03794239041652281
8293,2017-08-18,54.86999893188477,55.36000061035156,54.72999954223633,54.81999969482422,1006600.0,0.0009120619726175061,-4.478281060819664,-0.06329010014776798,26.328229360798133,25.55891354946974,1.0294677565490034,3.032000957061612,1.9900763092749472,0.8549696033113747,25.970697907580732,0.6300010681152344,-1.2203772284104843,-2.5380010604858327,-6.61091384368563,1.5349117227139644,-4.574457452085731,-0.5015446688859342,2.6812740337535885,15.976335367836022,-28.31983426043483,2.036456391599897,8,1.0400009155273366,2.2400016784667898,1.5900020599365163,0.0950012207031179,4.08000183105468,4,0.03681429737717479,-1.712635815948043,54.81999969482422,-23.798596277082698,55.72000122070313,1.0000138717418487,55.56999969482422,0.03681429737717479
8294,2017-08-21,54.97999954223633,55.33000183105469,54.68999862670898,54.93000030517578,885100.0,0.002004749635371894,-1.4150946112266332,0.9999999999998579,27.56185396779763,25.78373200114405,0.3127441865917433,2.738717316106829,1.9243191746408712,0.7309763779914533,24.960455232196193,0.6400032043457102,-1.684204834745799,-2.2225004196167006,-6.352427001324237,1.907426162090836,-4.287463710470469,-0.15753712876293235,2.312771561736902,18.125031292394105,-26.800826140973797,2.064963290853767,8,0.3250007629394531,2.1300010681152344,1.5350017547607493,-0.0149993896484375,4.420001983642571,0,0.03892323403903397,-4.478281060819664,54.86999893188477,-1.712635815948043,54.81999969482422,-23.798596277082698,55.72000122070313,0.03892323403903397
8295,2017-08-22,55.75,55.93999862670898,55.18999862670898,55.2599983215332,960000.0,0.014005101203613979,-1.380948344242488,9.800183108262761,30.97645850976116,26.4930474967283,-0.5407746799521504,1.7555012719389254,1.1765063967937124,-0.05331166227131234,23.339408298534465,0.9599990844726491,-2.1538787550282237,-1.2600000381469698,-5.276755132530496,2.756755056236557,-3.268377585338733,0.7483775090447935,1.3049493912413084,66.24999105931623,22.083378548617276,2.0083775471917646,8,-0.44499969482421875,1.3600006103515625,0.8225011825561523,-0.7849998474121094,3.8800010681152273,1,0.04017940230433714,-1.4150946112266332,54.97999954223633,-4.478281060819664,54.86999893188477,-1.712635815948043,54.81999969482422,0.04017940230433714
8296,2017-08-23,55.02999877929688,55.599998474121094,54.90999984741211,55.599998474121094,886700.0,-0.012914820102298052,1.4210491092342492,-1.1632606986321488,25.407180154981802,26.885965340873355,0.0969266086786007,2.224922342962195,1.8995029360468507,0.6501458390783696,21.591864399494753,0.8400001525878906,-2.5382600505022097,-1.7485012054443274,-5.654342649139707,2.1573402382510523,-3.7014219272920172,0.20441951640336242,1.8061546362310565,26.771655908424236,-10.299926384741525,1.9529207218476894,8,0.27500152587889914,2.0800018310546804,2.1400022506713796,0.49000167846678977,4.83000183105468,2,0.04942760823259218,-1.380948344242488,55.75,-1.4150946112266332,54.97999954223633,-4.478281060819664,54.86999893188477,0.04942760823259218
8297,2017-08-24,54.95000076293945,55.15999984741211,54.70000076293945,55.15999984741211,572300.0,-0.0014537164843173578,3.380962761126249,0.36841964369370434,25.188394133009268,27.43684427143028,0.23450650336801004,2.123156009736185,1.9758256083586332,0.7203119311172941,21.649934987111102,0.45999908447265625,-2.500145812734388,-1.6439992904663114,-5.528150960956694,2.240152380024071,-3.5860751257115027,0.2980765447788798,1.6848603549321908,20.80017089843807,-9.932247662461528,1.9420758352451895,8,0.4949989318847656,2.1599998474121094,2.3224992752075195,0.6349983215332031,5.3899993896484375,3,0.05896265366304987,1.4210491092342492,55.02999877929688,-1.380948344242488,55.75,-1.4150946112266332,54.97999954223633,0.05896265366304987
8298,2017-08-25,55.04999923706055,55.459999084472656,55.0099983215332,55.25,688200.0,0.0018198084209770649,-2.214261386084658,0.9523887375113533,27.44657497097147,27.46205665754647,0.25718164758983164,1.8228456982871606,1.8435791751838124,0.6023409283603627,21.588177346997846,0.5099983215332031,-2.4238280943426957,-1.3575008392333956,-5.15698046313328,2.441978784666489,-3.257240651183338,0.5422389727165466,1.3996729669673016,28.80004882812557,0.3132075784361845,1.8997398119499413,8,0.4400005340576172,2.0600013732910156,2.3800010681152344,0.6000003814697266,5.19000244140625,4,0.05504091981811143,3.380962761126249,54.95000076293945,1.4210491092342492,55.02999877929688,-1.380948344242488,55.75,0.05504091981811143
8299,2017-08-28,55.43999862670898,55.47999954223633,54.93999862670898,55.2599983215332,656800.0,0.007084457675811784,3.1538190674609545,-0.8999980926586076,46.09121097936394,29.660678419897003,-0.19397628415815404,1.2247074185027387,1.4326134775008157,0.1991687628867993,21.5438146626077,0.5400009155273509,-2.214458494231849,-0.795501327514657,-4.431645403450936,2.8406427484216223,-2.6135733654828,1.0225707104534862,0.8392997765825783,59.67734988832739,28.416154222313544,1.8180720379681412,8,0.05000114440918679,1.6700019836425852,2.1425018310546946,0.3000011444091868,4.6599998474121165,0,0.06331172841226373,-2.214261386084658,55.04999923706055,3.380962761126249,54.95000076293945,1.4210491092342492,55.02999877929688,0.06331172841226373
8300,2017-08-29,55.9000015258789,56.02000045776367,55.02999877929688,55.22999954223633,1248100.0,0.008297310796618662,1.1758282296028786,3.722226931717142,52.22224038742738,31.998082631227913,-0.6730209961355058,0.5661169012184146,0.9771895141486695,-0.27258344585009553,21.842404292056273,0.9900016784667898,-1.9328206571456974,-0.19099845886231037,-3.6237144920104,3.2417175742857793,-1.9073564754363517,1.525359557711731,0.22255298073527285,90.9091697251678,54.94055874834596,1.7163580165740444,8,-0.545001983642571,1.2099990844726634,1.6824989318847727,-0.16000175476073508,4.369998931884773,1,0.06261180508876518,3.1538190674609545,55.43999862670898,-2.214261386084658,55.04999923706055,3.380962761126249,54.95000076293945,0.06261180508876518
8301,2017-08-30,56.11999893188477,56.36999893188477,55.70000076293945,55.959999084472656,984200.0,0.003935552772821094,1.030297951044685,0.2388050353854957,62.2340029787067,35.9395717158686,-0.9278892625821555,0.11411898803805798,0.7985940814137322,-0.4919931522630492,21.84125315511508,0.6699981689453196,-1.7746814989829076,0.1799989700317468,-2.939388129338795,3.2993860694022885,-1.379694579653524,1.7396925197170177,-1.799999237060554,85.0299237059711,42.72063870699212,1.5596935496852702,8,-0.5900001525878977,0.9900016784667898,1.5725021362304616,-0.26999855041504617,4.220001220703118,2,0.06254458665422802,1.1758282296028786,55.9000015258789,3.1538190674609545,55.43999862670898,-2.214261386084658,55.04999923706055,0.06254458665422802
8302,2017-08-31,56.099998474121094,56.459999084472656,55.72000122070313,56.15999984741211,1161300.0,-0.00035638735111087616,1.242418287431704,-0.37500894070522617,65.4850604194882,40.29033072238972,-0.7903393246490964,-0.14586459510697125,0.8667428851194785,-0.47790215309334627,21.462586575491443,0.7399978637695241,-1.5889920580986256,0.3329986572265611,-2.2844667182712683,2.9504640327243905,-0.9757340305223536,1.6417313449754758,-1.7389987945556626,76.3157564517304,27.75571361804156,1.308732687748915,8,-0.5249996185302734,0.9550018310546875,1.742502212524414,-0.1699981689453125,3.890003204345703,3,0.06702321280748258,1.030297951044685,56.11999893188477,1.1758282296028786,55.9000015258789,3.1538190674609545,55.43999862670898,0.06702321280748258
8303,2017-09-01,56.52999877929688,56.77000045776367,56.2599983215332,56.31999969482422,856000.0,0.0076648897838054175,-2.090904887409257,-3.499904634751215,59.16112076246745,43.80136036624192,-1.0729364725629082,-0.8585209168373709,0.5015188545837361,-0.9081780990399082,20.77641077998035,0.6700019836425781,-1.4704192095941409,0.914499092102055,-1.0471921511334017,2.876190335337512,-0.06634652951567688,1.895344713719787,-2.085039123535161,86.88516730453388,36.11575115659261,0.9808456216177288,9,-0.7949981689453196,0.5250015258788991,1.3125019073486257,-0.5999984741211009,3.430000305175774,4,0.0673978676024023,1.242418287431704,56.099998474121094,1.030297951044685,56.11999893188477,1.1758282296028786,55.9000015258789,0.0673978676024023
8304,2017-09-05,56.54999923706055,56.68999862670898,56.22999954223633,56.22999954223633,953300.0,0.0003538025507792142,-1.8749970197648747,1.5238147138964062,61.08596269711052,47.14686083150296,-0.9463287052900498,-1.1343655028780404,0.5298093448994194,-0.9240295567834664,20.55166237189922,0.45999908447264914,-1.208632603147393,1.059999656677249,-0.1515931655349405,2.2715924788894384,0.45420324557115066,1.6657960677833472,-1.9655371331787066,87.35626388033258,38.39284789250197,0.6057964111060953,9,-0.8149986267089844,0.5050010681152344,1.4025020599365234,-0.6199989318847656,3.7099990844726562,1,0.06525203344278685,-2.090904887409257,56.52999877929688,1.242418287431704,56.099998474121094,1.030297951044685,56.11999893188477,0.06525203344278685
8305,2017-09-06,56.47000122070313,57.15999984741211,56.41999816894531,56.61999893188477,1244700.0,-0.0014146422181556817,-4.919923096876237,-0.4687432944710679,58.62069267911103,50.83725111196176,-0.8420036341130341,-1.0656883310974052,0.6407558732267162,-0.8347170649020299,19.533113824588995,0.7400016784667969,-0.9319704545160334,0.9525014877319435,-0.32344404843360763,2.2284470238974947,0.31452871964916795,1.5904742558147191,-1.754406815588382,52.73979045280011,6.300714601504183,0.6379727680827745,9,-0.5400009155273509,0.5849990844726491,1.7699995040893484,-0.5400009155273509,3.969997406005845,2,0.06428186957586113,-1.8749970197648747,56.54999923706055,-2.090904887409257,56.52999877929688,1.242418287431704,56.099998474121094,0.06428186957586113
8306,2017-09-07,56.59000015258789,56.81000137329102,56.38999938964844,56.59000015258789,2175000.0,0.00212500317497355,-1.1000019073413925,-0.0,74.78995098589202,56.348535206726524,-0.8017586681356335,-1.169238657815896,0.5576065817345182,-0.9553071922498475,18.34799581689998,0.42000198364258523,-0.6551740665175174,1.0240003585815458,-0.33911385830958096,2.3871145754726726,0.342443250135986,1.7055574670271056,-1.6788533120893518,60.41665010980491,10.846468022670159,0.6815571084455634,9,-0.5400009155273438,0.4650001525878906,1.8000011444091797,-0.6599998474121094,3.579998016357422,3,0.06502916231230116,-4.919923096876237,56.47000122070313,-1.8749970197648747,56.54999923706055,-2.090904887409257,56.52999877929688,0.06502916231230116
8307,2017-09-08,56.97000122070313,57.1500015258789,56.43000030517578,56.59000015258789,1278700.0,0.006714986165234471,-1.0571441027569128,100.0,76.92312206744975,61.845929328557446,-0.966753990521191,-1.447839230013166,0.20415637201212888,-1.3313006734158748,17.048161304376443,0.7200012207031179,-0.43819142266380595,1.292501449584968,-0.14871031912361588,2.733713218293552,0.5718955652306761,2.01310733393926,-1.8789461396515108,79.57004684282708,24.686743762317022,0.7206058843542931,9,-0.9200019836425852,0.08499908447264914,1.4600000381469656,-1.0400009155273509,1.8999977111816406,4,0.059153920654298364,-1.1000019073413925,56.59000015258789,-4.919923096876237,56.47000122070313,-1.8749970197648747,56.54999923706055,0.059153920654298364
8308,2017-09-11,57.1500015258789,57.45000076293945,56.86000061035156,57.06000137329102,1254300.0,0.0031595629510072776,-1.4081556391153047,0.2368418410881477,77.33001765139406,65.3169078476719,-0.9136191761034098,-1.4908392083608888,0.06301731741968553,-1.5041303273559379,15.545260972813852,0.5900001525878906,-0.0749873417466631,1.3370016098022361,-0.12377183496413124,2.7977750545686035,0.6066148874190489,2.0673883321854234,-1.8934308635184394,75.40992320584277,15.221085698094114,0.7303867223831851,9,-0.9100017547607351,-0.0950012207031179,1.3374996185302805,-1.220001220703118,0.8699989318847727,0,0.049693789619618345,-1.0571441027569128,56.97000122070313,-1.1000019073413925,56.59000015258789,-4.919923096876237,56.47000122070313,0.049693789619618345
8309,2017-09-12,57.959999084472656,58.18000030517578,56.86000061035156,57.27999877929688,898400.0,0.01417318524876987,1.3571365317674948,7.555546136567044,77.55613605835639,68.13178514444179,-1.4846942294065855,-2.237563161423907,-0.7146692471168876,-2.309678859039039,15.218645781569526,1.3199996948242188,0.34481617991593794,2.033999252319333,0.288189983165168,3.779808521473498,1.1610946177422505,2.9069038868964157,-2.4840854120542986,87.70943529722656,27.118774057250157,0.8729046345770821,9,-1.019998550415039,-1.0849990844726562,0.5275020599365234,-2.029998779296875,0.729999542236321,1,0.03450655679074699,-1.4081556391153047,57.1500015258789,-1.0571441027569128,56.97000122070313,-1.1000019073413925,56.59000015258789,0.03450655679074699
8310,2017-09-13,56.72000122070313,57.4900016784668,56.68999862670898,57.459999084472656,1270900.0,-0.021394028353284078,1.0000000000000178,-1.0882316642170347,68.65348502328402,68.8450609271726,-0.1297966334834726,-0.9560076285410233,0.5274555012702535,-1.0770278157924054,14.877486052588162,1.270000457763679,0.7168620291416445,0.7365013122558679,-1.0354951503770309,2.5084977748887667,-0.1494969190605815,1.6224995435723173,-0.9195971523538802,18.435847054160543,-44.51460434857904,0.8859982313164505,9,0.22999954223632102,-0.4700012207031321,1.7674999237060476,-0.7900009155273509,2.1899986267089773,2,0.06241179521586382,1.3571365317674948,57.959999084472656,-1.4081556391153047,57.1500015258789,-1.0571441027569128,56.97000122070313,0.06241179521586382
8311,2017-09-14,57.040000915527344,57.209999084472656,56.77000045776367,56.81999969482422,1704800.0,0.005641743440361724,-1.7499940395298381,-0.29729980514058,71.90779135094074,69.558697697334,-0.34148029390483003,-1.2353846151264065,0.21527928676700725,-1.4150424914103183,14.914778842746632,0.48999786376952414,0.86850944036226,0.9905010223388686,-0.8376131806942197,2.818615225371957,0.07644392082232798,1.9045581238554092,-0.9540452987589063,34.857177734375,-32.04424837539483,0.9140571015165427,9,0.16499900817871094,-0.7900009155273438,0.467498779296875,-1.1100006103515625,1.8799972534179688,3,0.05960725204434714,1.0000000000000178,56.72000122070313,1.3571365317674948,57.959999084472656,-1.4081556391153047,57.1500015258789,0.05960725204434714
8312,2017-09-15,56.9000015258789,57.06000137329102,56.77000045776367,56.97999954223633,1322100.0,-0.0024544072125064487,1.4166573948977943,-0.3636253294493318,69.2308180355314,70.67755294989665,-0.08500575479934724,-0.9819099232666204,0.3858150956378097,-1.2943744141033662,14.319419237293884,0.29000091552735086,0.9468896055385017,0.7465015411376896,-1.022820019020692,2.5158231012960712,-0.13815923894149762,1.6311623212168769,-0.562760546501579,14.094138429831343,-55.246349695122646,0.8846607800791901,9,0.30499839782715554,-0.6500015258788991,0.5274982452392649,-0.9700012207031179,2.289997100830078,4,0.05746918375000698,-1.7499940395298381,57.040000915527344,1.0000000000000178,56.72000122070313,1.3571365317674948,57.959999084472656,0.05746918375000698
8313,2017-09-18,56.88999938964844,57.13000106811523,56.79999923706055,57.06000137329102,566100.0,-0.00017578446330823727,1.1290346397588655,2.125077487959463,66.3657100638339,71.26419154619926,-0.02074925867263744,-0.856740622572346,0.4026885793837067,-1.2953357325211243,13.683728951767115,0.3300018310546804,0.9470630740657242,0.6354993820190415,-1.0541536841253887,2.3251524481634718,-0.20932715105317357,1.4803259150912567,-0.33162729117530176,13.422854875254833,-54.77956263794842,0.8448265330722158,9,0.3950004577636719,-0.6399993896484375,0.3925018310546875,-0.9599990844726562,2.3300018310546946,0,0.03480400006115336,1.4166573948977943,56.9000015258789,-1.7499940395298381,57.040000915527344,1.0000000000000178,56.72000122070313,0.03480400006115336
8314,2017-09-19,57.11999893188477,57.18999862670898,56.72000122070313,57.08000183105469,556700.0,0.004042881784213748,4.222295220939112,-0.23527431841134128,64.5238023874596,71.92009262490465,-0.18035799001695096,-0.9678169775004832,0.1749599646435911,-1.5350725964448486,12.939618893377592,0.46999740600584516,0.9418647594214562,0.7584989547729535,-0.860900715078067,2.377898624623974,-0.05120088015255675,1.5681987896984637,1.0600013732910085,53.74983310763257,-11.10196135341954,0.8096998349255089,9,0.16500091552733664,-0.7299995422363352,-0.037498474121100855,-0.7649974822998118,1.720001220703118,1,0.015756329529210022,1.1290346397588655,56.88999938964844,1.4166573948977943,56.9000015258789,-1.7499940395298381,57.040000915527344,0.015756329529210022
8315,2017-09-20,57.9900016784668,58.040000915527344,57.27999877929688,57.27999877929688,1102900.0,0.015231140806208687,-1.1408423461904453,17.751359084402964,69.27838489599638,71.30769639269401,-0.9075083922061538,-1.7511841228544824,-0.6932540979020843,-2.3991545359908883,13.150864665193907,0.920001983642571,0.9827961524658235,1.5165016174316435,-0.22970436452327192,3.262707599386559,0.6433986264541858,2.389604608409101,0.16079864501953267,96.21217813484378,32.511879302826266,0.8731029909774572,9,-0.6850013732910156,-1.555002212524414,-0.907501220703125,-1.4350013732910156,1.2399978637695312,2,0.012070993757223869,4.222295220939112,57.11999893188477,1.1290346397588655,56.88999938964844,1.4166573948977943,56.9000015258789,0.012070993757223869
8316,2017-09-21,57.75,58.5,57.63999938964844,58.02000045776367,455800.0,-0.004138673418178529,-2.510194548894131,-0.380280782063478,66.27220537669206,70.12426120483207,-0.5427304364187151,-1.3670478130952404,-0.44486667044799333,-2.1529708488293835,13.293673410015327,0.8600006103515625,1.0135820353316163,1.1404998779296847,-0.5552970088644713,2.8362967647238406,0.2926014345326067,1.9883983213267626,-1.029998779296868,57.865139643732576,-4.064263871552058,0.8478984433970767,9,-0.1550006866455078,-1.1550006866455078,-0.6674995422363281,-1.1949996948242188,1.6199989318847727,3,0.020086577444365483,-1.1408423461904453,57.9900016784668,4.222295220939112,57.11999893188477,1.1290346397588655,56.88999938964844,0.020086577444365483
8317,2017-09-22,58.18999862670898,58.63000106811523,57.79999923706055,57.79999923706055,775000.0,0.007619023839116501,-3.256426307758483,-1.4444397349496056,66.33858755522114,68.90299119414617,-0.8844864157360277,-1.6357331629110021,-0.8682924118886604,-2.553030183130396,13.318518094175804,0.8800010681152273,1.0831116597380088,1.4184986114501896,-0.22811588843401864,3.065113111334398,0.5951913615080855,2.2418058613922938,-1.4343974304199065,76.96322112263935,17.4391208719833,0.8233072499421032,9,-0.529998779296875,-1.529998779296875,-1.1074981689453054,-1.2099971771240163,0.3800010681152415,4,0.01254510327314673,-2.510194548894131,57.75,-1.1408423461904453,57.9900016784668,4.222295220939112,57.11999893188477,0.01254510327314673
8318,2017-09-25,58.08000183105469,58.11000061035156,57.70000076293945,58.06000137329102,540400.0,-0.0018903041459052972,9.250250345715513,0.05128330529361705,64.79694646800718,67.48530346188515,-0.7025796272182561,-1.3566534946324396,-0.7478172688057327,-2.4039669500512275,13.635118657877014,0.48999786376952414,1.0860904934208833,1.1570016860961942,-0.37637628529567024,2.6903796574880587,0.39031270040025845,1.92369067179213,-1.249424639892574,71.20422612568545,14.572781849251456,0.7666889856959322,9,-0.42000198364258523,-1.4200019836425852,-1.0875015258789062,-1.1000003814697266,0.29999923706053977,0,0.019111514474174696,-3.256426307758483,58.18999862670898,-2.510194548894131,57.75,-1.1408423461904453,57.9900016784668,0.019111514474174696
8319,2017-09-26,58.95000076293945,59.099998474121094,57.91999816894531,58.09000015258789,885500.0,0.014979319980316985,1.0344902428918135,42.999046347526246,70.80538179965534,67.72440310370419,-1.5839475598097366,-2.0556007830950307,-1.607006148650001,-3.2356710112319007,14.182931565533885,1.1800003051757812,1.0673062078658972,1.8515005111694336,0.23176302319180309,3.471237999147064,1.0416317671806183,2.661369255158249,-2.0474466166992116,91.75836613554331,33.20393200029315,0.8098687439888163,9,-1.0400009155273438,-2.055002212524414,-2.440000534057617,-1.9699993133544922,-0.479999542236321,1,0.004580160377765763,9.250250345715513,58.08000183105469,-3.256426307758483,58.18999862670898,-2.510194548894131,57.75,0.004580160377765763
8320,2017-09-27,59.4000015258789,59.47999954223633,58.65999984741211,59.18999862670898,794700.0,0.007633600629609383,3.432443578402395,0.24418924433562214,72.33706413728072,67.77210007996419,-1.8034652308085484,-2.350454986648195,-2.080719884807017,-3.643093992758274,15.48245318565712,0.8199996948242188,1.0474493191124523,2.1265012741088825,0.30789167299086273,3.945110875226902,1.217196473549869,3.035806074667896,-2.365600719965805,95.65228208025337,35.7912012606577,0.9093048005590111,9,-1.3000011444091726,-2.3100013732910085,-3.1925010681152273,-2.420000076293938,-1.2400016784667898,2,-0.00942763230480781,1.0344902428918135,58.95000076293945,9.250250345715513,58.08000183105469,-3.256426307758483,58.18999862670898,-0.00942763230480781
8321,2017-09-28,59.63000106811523,59.75,59.1500015258789,59.290000915527344,725300.0,0.003872046066128787,1.068967331610161,1.6190259940781846,71.66125215353487,68.04214831529791,-1.8186920336189942,-2.4285227907058697,-2.341275274179111,-3.817409398442919,17.299484162665387,0.5999984741211009,0.972604258060997,2.1810007095336843,0.16441713491697385,4.197584284150395,1.1727089222253255,3.189292496842043,-2.399952363296272,94.14639138808477,35.25908601411783,1.0082917873083568,9,-1.3950004577636648,-2.4050006866455007,-3.4225006103515554,-2.5349998474121023,-1.6800003051757741,3,-0.0067080583383183345,3.432443578402395,59.4000015258789,1.0344902428918135,58.95000076293945,9.250250345715513,58.08000183105469,-0.0067080583383183345
8322,2017-09-29,59.86000061035156,60.29999923706055,59.63999938964844,59.81000137329102,1213300.0,0.0038571111540584013,-2.3845867934309495,0.14705651359264002,71.89015634725496,68.65597568012247,-1.7708879490762968,-2.490055734445953,-2.5981761726919075,-3.9848722136260477,19.429827605477904,0.6699981689453196,1.0352495155064148,2.2230001449584975,0.04161335451378534,4.40438693540321,1.132306749736145,3.31369354018085,-2.3779567760145,83.07696596407726,25.194074952257594,1.0906933952223552,9,-1.3500003814697266,-2.3600006103515625,-3.6525001525878906,-2.75,-2.3699989318847656,4,-0.008185794745582675,1.068967331610161,59.63000106811523,3.432443578402395,59.4000015258789,1.0344902428918135,58.95000076293945,-0.008185794745582675
8323,2017-10-02,60.34000015258789,60.36000061035156,59.5,59.83000183105469,1042100.0,0.008018702595090188,2.12727928477795,10.200122072176622,70.30718745341487,69.29857402078416,-1.9110020625485902,-2.8142736206183585,-3.0987645359189315,-4.395236532786015,21.859139066885152,0.8600006103515625,1.0747756706262237,2.5124996185302706,0.08643160117403426,4.938567635886507,1.2994656098521489,3.7255336272083923,-2.519801669924007,99.18030992820871,43.2084695552977,1.2130340086781193,10,-1.5200004577636719,-2.690000534057617,-4.0625,-3.229999542236328,1.7000007629394531,0,-0.029333782785676,-2.3845867934309495,59.86000061035156,1.068967331610161,59.63000106811523,3.432443578402395,59.4000015258789,-0.029333782785676
8324,2017-10-03,60.2400016784668,60.43000030517578,59.79999923706055,60.209999084472656,875700.0,-0.0016572501469708234,2.0731770857562872,0.058828809286948454,87.28816093505404,71.29966024734613,-1.4772359565366813,-2.5546325215968437,-3.023520463399798,-4.227393412091068,24.468798065205807,0.6300010681152344,1.152526851196086,2.2280010223388658,-0.3457500769447748,4.801752121622506,0.9411254726970455,3.514876571980686,-2.0642308979266417,89.26561708639102,27.366531507563145,1.2868755496418205,10,-1.2050018310546875,-2.555002212524414,-3.9400014877319336,-3.1300010681152344,0.25,1,-0.030876503295590663,2.12727928477795,60.34000015258789,-2.3845867934309495,59.86000061035156,1.068967331610161,59.63000106811523,-0.030876503295590663
8325,2017-10-04,60.099998474121094,60.47000122070313,59.9900016784668,60.13999938964844,997900.0,-0.0023240903128286527,-2.692382182052992,-1.333248569612206,83.70040684494361,73.23612707715186,-1.124731539982399,-2.243774788030734,-2.92685017790906,-4.01647751970647,26.71313484264102,0.47999954223633523,1.270754313459065,1.9064979553222656,-0.7208101948635814,4.533806105508113,0.5928438802293385,3.2201520304151927,-1.5635509696392376,71.96948241481928,6.375081917907792,1.313654075092924,10,-1.0149974822998047,-2.3499984741210866,-3.7999982833862305,-2.9899978637695312,-0.22999954223632102,2,-0.027121419214674924,2.0731770857562872,60.2400016784668,2.12727928477795,60.34000015258789,-2.3845867934309495,59.86000061035156,-0.027121419214674924
8326,2017-10-05,60.27000045776367,60.27999877929688,59.6500015258789,59.9900016784668,726800.0,0.0028286520459028797,3.200045777065586,-6.999809269502194,86.87085715430506,75.51749036593895,-1.005409062770184,-2.238725168197888,-3.1410373929577133,-4.118967825172362,28.884732907276423,0.629997253417983,1.4102679201722523,1.8924999237060547,-0.7770780839843567,4.562077931396466,0.5577109198608454,3.227288927551264,-1.3855132843619842,79.38139059304645,6.972131629298488,1.3347890038452073,10,-1.1849994659423828,-2.184999465942383,-4.037500381469727,-3.1599998474121094,-0.4200019836425781,3,-0.03500913546251294,-2.692382182052992,60.099998474121094,2.0731770857562872,60.2400016784668,2.12727928477795,60.34000015258789,-0.03500913546251294
8327,2017-10-06,60.34000015258789,60.459999084472656,60.040000915527344,60.13000106811523,534300.0,0.001161435113531617,-1.1538401345905551,0.7500000000000254,87.25701908254504,78.0130539897765,-0.825129781522989,-2.1537308772747963,-3.2224372260944136,-4.115573272683768,30.85286713203963,0.4199981689453125,1.4626616866274418,1.7939996719360352,-0.9264522180236412,4.5144515618957115,0.433773726956197,3.1542256169158733,-1.170120450671945,86.59784489539028,6.449308724697531,1.3602259449798364,10,-1.1450004577636719,-2.2449989318847585,-4.020000457763672,-3.229999542236328,-0.9300003051757812,4,-0.03960887278098446,3.200045777065586,60.27000045776367,-2.692382182052992,60.099998474121094,2.0731770857562872,60.2400016784668,-0.03960887278098446
8328,2017-10-09,59.9900016784668,60.5,59.81000137329102,60.290000915527344,585300.0,-0.005800438734438473,-1.0909054128255011,-1.4285740236148472,80.21055522717934,79.05807325950138,-0.19635431736530506,-1.6654458279241666,-2.8926542385677863,-3.680217899731616,32.4592723636035,0.6899986267089773,1.5524009271103196,1.3020011901855497,-1.4081017070941897,4.012104087465289,-0.05305025845431999,2.6570526388254194,-0.5861001031691586,40.00008975774435,-41.6912725814434,1.355051448639871,10,-0.4100017547607422,-1.6250019073486328,-3.675002098083496,-2.8800010681152344,-0.6000022888183594,0,-0.04167361110272094,-1.1538401345905551,60.34000015258789,3.200045777065586,60.27000045776367,-2.692382182052992,60.099998474121094,-0.04167361110272094
8329,2017-10-10,59.959999084472656,60.290000915527344,59.86000061035156,60.15999984741211,749200.0,-0.0005001265736738203,-1.1500138283567143,0.6666709052299633,75.19178366860727,79.37526431853766,-0.008959032429601166,-1.557794686837724,-2.8868564293696366,-3.5699144937170075,33.45862495261535,0.43000030517578125,1.622241261674617,1.1719985961914077,-1.5723781818969513,3.9163753742797667,-0.20018979285277538,2.5441869852355907,-0.3368778242345485,36.47036648086866,-41.592053341950106,1.3721883890441797,10,-0.13499832153320312,-1.5949993133544922,-3.5649986267089844,-2.8499984741210938,-0.9799995422363281,1,0.034689824263078206,-1.0909054128255011,59.9900016784668,-1.1538401345905551,60.34000015258789,3.200045777065586,60.27000045776367,0.034689824263078206
8330,2017-10-11,60.2599983215332,60.34000015258789,59.81999969482422,59.97000122070313,815400.0,0.005003322909293395,1.3111092273131861,-1.4499799729157172,81.61209019602956,80.48091298992595,-0.19460342118744478,-1.6643186776929682,-3.205172066291226,-3.7892885992007876,34.76434136576228,0.5200004577636719,1.7305763188317869,1.2949979782104464,-1.3423330571248187,3.9323290135457114,-0.023667539457186137,2.613663495878079,-0.4615013133427155,71.76445772859077,-8.487082901159624,1.3186655176676314,10,-0.2599983215332031,-1.8149986267089844,-3.8649978637695312,-3.1499977111816406,-0.479999542236321,2,0.0038168497069375196,-1.1500138283567143,59.959999084472656,-1.0909054128255011,59.9900016784668,-1.1538401345905551,60.34000015258789,0.0038168497069375196
8331,2017-10-12,60.43999862670898,60.5,60.13999938964844,60.25,777800.0,0.0029870612377937977,1.3225742939764966,0.6551742281737857,80.32345761777763,81.41794646442848,-0.2767228663005241,-1.661737578652982,-3.413058019735793,-3.89158868998134,36.19244121289128,0.3600006103515625,1.7318006258832739,1.3049983978271413,-1.2468097998573313,3.856806595511614,0.029094298984901457,2.580902496669381,-0.6199989318847585,91.30413149121676,10.197251909507855,1.2759040988422374,10,-0.43999862670897727,-1.9949989318847585,-3.947498321533196,-3.3299980163574148,-1.30999755859375,3,-0.009430835668025939,1.3111092273131861,60.2599983215332,-1.1500138283567143,59.959999084472656,-1.0909054128255011,59.9900016784668,-0.009430835668025939
8332,2017-10-13,60.16999816894531,60.81000137329102,60.11000061035156,60.5,654900.0,-0.00446724791360853,-2.111135600691768,-1.7368642961833323,77.00251750126674,82.16187202530091,0.046796231994726156,-1.1954896647039917,-3.188195571619417,-3.5531318596313355,37.794577764381565,0.7000007629394602,1.6777163266134778,0.8714981079101562,-1.4892355760214784,3.232231791841791,-0.3088687340556575,2.05186494987597,-0.34999847412109375,35.99967956542898,-44.4447427741473,1.1803668419658158,10,0.06000328063964844,-1.549997329711914,-3.6174983978271484,-3.05999755859375,-1.0799980163574219,4,-0.0053182600060203145,1.3225742939764966,60.43999862670898,1.3111092273131861,60.2599983215332,-1.1500138283567143,59.959999084472656,-0.0053182600060203145
8333,2017-10-16,58.86999893188477,60.18000030517578,58.459999084472656,59.9900016784668,1160000.0,-0.021605439199290033,1.2933349609375,3.3939288851897875,49.069746810738,77.91538156704358,1.2475392536445966,0.2745269938340158,-1.9493710968984246,-2.188666607870722,38.41455618534827,1.720001220703125,1.5840024628172387,-0.5275011062621999,-2.612978185336509,1.557975972812109,-1.5702396457993544,0.5152374332749545,1.94000244140625,17.446785024974318,-59.02325092739976,1.0427385395371536,10,0.7650012969970632,-0.11999893188477273,-2.3174991607666087,-1.7599983215332102,1.0800018310546804,0,0.009172769242821621,-2.111135600691768,60.16999816894531,1.3225742939764966,60.43999862670898,1.3111092273131861,60.2599983215332,0.009172769242821621
8334,2017-10-17,58.02000045776367,59.06000137329102,57.93000030517578,58.86999893188477,956600.0,-0.014438567853629292,-1.1941794317205554,0.7589253479199844,35.319139956350185,72.53968524608875,1.9551151093494994,1.2600098174793288,-1.155566772178659,-1.2762548950110286,38.96231924169305,1.1300010681152415,1.4433348096514536,-1.422499656677246,-3.332515542116127,0.4875162287616348,-2.3775075993966865,-0.46749171395780564,2.790000915527351,3.1250041392098997,-67.98903219811837,0.9550079427194407,10,1.3500003814697266,0.7299995422363281,-1.3725004196166992,-0.9099998474121094,1.7999992370605469,1,0.023612528801720156,1.2933349609375,58.86999893188477,-2.111135600691768,60.16999816894531,1.3225742939764966,60.43999862670898,0.023612528801720156
8335,2017-10-18,58.68999862670898,58.84000015258789,57.91999816894531,58.16999816894531,949500.0,0.011547710507741948,1.2438976735098322,-0.6117663426411979,40.856006293509054,67.42692403933364,1.1891239970618628,0.6800068338976573,-1.773905079341496,-1.874360409902259,38.67291693205866,0.9200019836425781,1.2930196307287218,-0.7875013351440501,-2.6090547634973262,1.034052093209226,-1.6982780493206917,0.12327537903259156,2.004802703857436,26.643584913878705,-39.84033605425767,0.9107767141766385,10,0.6750011444091868,0.06000137329102273,-1.7824983596801687,-1.5799980163574148,1.19000244140625,2,0.00494123227659049,-1.1941794317205554,58.02000045776367,1.2933349609375,58.86999893188477,-2.111135600691768,60.16999816894531,0.00494123227659049
8336,2017-10-19,58.90999984741211,58.97000122070313,58.33000183105469,58.54999923706055,715100.0,0.003748530002572137,1.6666454740522434,0.6923082566115343,40.74073523255145,62.25844805600102,0.8447538884110983,0.5811622358161799,-1.928953538681398,-2.0228548475247408,38.02559110166518,0.6399993896484446,1.0724366734731632,-0.625500106811522,-2.2818302619265083,1.0308300483034643,-1.4536651843690152,0.20266497074597112,1.6183132934570352,34.25607545964402,-28.88434160620622,0.828165077557492,10,0.4549999237060547,-0.14499855041503196,-2.309999465942383,-1.7999992370605469,1.3400001525878906,3,0.014768272519745995,1.2438976735098322,58.68999862670898,-1.1941794317205554,58.02000045776367,1.2933349609375,58.86999893188477,0.014768272519745995
8337,2017-10-20,58.91999816894531,59.22999954223633,58.7400016784668,58.9900016784668,907700.0,0.00016972197520126464,-1.2790784325902005,-0.19445386343406942,34.763926715242604,57.20882266578583,0.6840842942858032,0.662631208982603,-1.8441744502244575,-1.9650331383013935,37.34768536950368,0.48999786376953125,0.8782917801659451,-0.6520017623901353,-2.212913383799034,0.9089098590187632,-1.432457573094581,0.1284540483143104,1.4518160736084056,44.24774578611384,-13.7417499463698,0.7804558107044485,10,0.44500160217285156,-0.15499687194823508,-2.192498207092285,-1.80999755859375,2.3500022888183594,4,0.003564204102107338,1.6666454740522434,58.90999984741211,1.2438976735098322,58.68999862670898,-1.1941794317205554,58.02000045776367,0.003564204102107338
8338,2017-10-23,59.18999862670898,59.27999877929688,58.9000015258789,59.04999923706055,800400.0,0.004582492636701518,1.3749850988245786,-1.9998910141135708,39.13040731157918,53.20200307056048,0.32259358567676344,0.5059953509473587,-2.004634489496496,-2.177569004670424,36.83228557607039,0.37999725341798296,0.6455505773380708,-0.43750114440918964,-1.846597622220905,0.9715953334025258,-1.1420493833150474,0.2670470944966681,1.0347066514282375,93.38234469140134,37.723598557500395,0.7045482389058586,10,0.1750011444091868,-0.42499732971189985,-2.46249866485595,-2.0799980163574148,5.220005035400412,0,-0.0016894488332689361,-1.2790784325902005,58.91999816894531,1.6666454740522434,58.90999984741211,1.2438976735098322,58.68999862670898,-0.0016894488332689361
8339,2017-10-24,59.22000122070313,59.65999984741211,59.16999816894531,59.36000061035156,670900.0,0.0005068862086543557,-3.0832538622925805,-1.0,40.677997607732905,48.65377056074975,0.19733535846869898,0.5241300757765899,-1.9631093955527632,-2.1584504825768747,35.667627161367726,0.4900016784667969,0.38793490327702784,-0.42099857330321555,-1.8077616614909005,0.9657645148844693,-1.1143801173970616,0.27238297079063045,0.8664216308825701,74.71274699592921,20.244869584878053,0.6933815440938426,10,0.14499855041503196,-0.4549999237060547,-2.4525012969970774,-2.1100006103515696,5.559997558593757,1,0.012326908598257802,1.3749850988245786,59.18999862670898,-1.2790784325902005,58.91999816894531,1.6666454740522434,58.90999984741211,0.012326908598257802
8340,2017-10-25,58.84000015258789,59.18000030517578,58.56999969482422,59.15999984741211,835200.0,-0.006416769001726941,2.3888865341414824,2.2857220708448027,35.49695520632636,43.67304807058849,0.39641416464721146,0.9065030195101684,-1.510330574957834,-1.7299215423271193,33.8824498517946,0.6500015258789134,0.16818923821931264,-0.7729995727539034,-2.2022151494007005,0.6562160038928937,-1.487607361077302,-0.058391784430504856,1.116437218039387,38.34579565238591,-12.434884074488444,0.7146077883233989,10,0.5249996185302734,0.2049999237060618,-2.002500534057617,-1.7299995422363281,5.63000106811522,2,0.016655328682782633,-3.0832538622925805,59.22000122070313,1.3749850988245786,59.18999862670898,-1.2790784325902005,58.91999816894531,0.016655328682782633
8341,2017-10-26,59.22999954223633,59.7400016784668,58.959999084472656,59.02999877929688,860700.0,0.0066281337293858655,-3.588248493756241,-0.6250029802350587,39.42856561569941,39.498164527747676,-0.20481180659655962,0.5112100148234049,-1.8263556029011028,-2.0638424354387865,32.058086240114186,0.9000015258789062,0.003402361838780621,-0.3630001068115263,-1.8023728916389672,1.0763726780159146,-1.0826864992252467,0.3566862856021942,0.6042514762900311,56.4101477296069,9.740395322623435,0.7196863924137206,10,-0.18000030517578125,-0.0049991607666015625,-2.359999656677246,-2.1199989318847656,5.700000762939453,3,0.010974194342435961,2.3888865341414824,58.84000015258789,-3.0832538622925805,59.22000122070313,1.3749850988245786,59.18999862670898,0.010974194342435961
8342,2017-10-27,59.36999893188477,59.61999893188477,59.15999984741211,59.27999877929688,698200.0,0.0023636567741083248,-1.7878899973411786,0.44999904632933757,43.849180218679074,38.918101573074466,-0.525485416315,0.3505938360324805,-1.860214456434818,-2.1494137161962357,29.802337639062483,0.45999908447266336,-0.22725278786045777,-0.198500633239739,-1.6354166502235543,1.2384153837440763,-0.9169586417316467,0.5199573752521687,0.37000274658202414,68.37588724165312,20.000660358895587,0.7184580084919072,10,-0.539999008178718,-0.11499786376953836,-2.2749996185302805,-2.2599983215332102,5.43000411987304,4,0.0148223190828225,-3.588248493756241,59.22999954223633,2.3888865341414824,58.84000015258789,-3.0832538622925805,59.22000122070313,0.0148223190828225
8343,2017-10-30,58.56999969482422,59.4000015258789,58.31999969482422,59.209999084472656,591600.0,-0.013474806323954813,1.1176417789878534,-7.111092273131861,38.037865974724525,39.22018224178272,0.25421738933042093,1.0658360249758871,-0.9627942278231956,-1.2984470613022978,27.435274758617055,1.0800018310546804,-0.4930336935445183,-0.9099998474121094,-2.364763350916917,0.5447636560926981,-1.637381599164513,-0.18261809565970566,1.1700019836425781,17.605609208988703,-30.942234736335948,0.7273817517524044,10,0.26000022888183594,0.6850013732910156,-1.4099998474121165,-1.4599990844726562,5.769996643066392,0,0.04609869860009663,-1.7878899973411786,59.36999893188477,-3.588248493756241,59.22999954223633,2.3888865341414824,58.84000015258789,0.04609869860009663
8344,2017-10-31,58.38000106811523,58.75,58.27999877929688,58.540000915527344,693600.0,-0.0032439581304245513,-1.6110857978447861,0.2500000000000111,33.508787193318256,38.40382456398375,0.5594885838673207,1.169293629656181,-0.6791199913972505,-1.0626989059609357,24.912595299589015,0.4700012207031179,-0.7540106172306196,-1.0069984436035213,-2.494632618026884,0.48063573081984146,-1.7508155308152027,-0.2631813563918399,1.2508003997802817,6.8494582356789495,-37.160436833585365,0.7438170872116805,10,0.6299991607666087,0.9849987030029368,-1.220001220703125,-1.2700004577636648,5.799999237060554,1,0.10328884007656347,1.1176417789878534,58.56999969482422,-1.7878899973411786,59.36999893188477,-3.588248493756241,59.22999954223633,0.10328884007656347
8345,2017-11-01,58.47000122070313,58.90999984741211,58.209999084472656,58.66999816894531,660900.0,0.0015416264292782422,1.058824849375624,1.2499821185894144,32.44208082674966,37.481751852227994,0.4861208016115697,1.0023056714092533,-0.6972905504898321,-1.121769168294911,22.153470156334347,0.7000007629394531,-0.7927486995432389,-0.8354984283447209,-2.3371948107465457,0.6661979540571039,-1.5863466195456368,-0.08465023714380493,1.0581520492553622,16.993574863930693,-20.16502794097192,0.7508481912009127,11,0.5049991607665945,0.894998550415032,-1.0675020217895579,-1.3600006103515696,5.989997863769524,2,0.10791854672237466,-1.6110857978447861,58.38000106811523,1.1176417789878534,58.56999969482422,-1.7878899973411786,59.36999893188477,0.10791854672237466
8346,2017-11-02,58.15999984741211,58.599998474121094,57.77999877929688,58.40999984741211,935200.0,-0.005301887580280384,1.6031849833484486,1.2500190737774153,32.21239702845108,37.198248553695606,0.7582887773875484,1.208064119506986,-0.29436951358584906,-0.7879150798565178,20.094224099906427,0.8199996948242116,-0.6921603112353267,-1.0399997711181612,-2.5528214620139664,0.472821919777644,-1.7964106165660638,-0.2835889256702586,1.2716641164855957,20.65223025013178,-15.965051597420995,0.7564108454479043,11,0.6000003814697266,1.135000228881843,-0.5649995803833008,-1.0499992370605469,6.00000381469728,3,0.10849383407575397,1.058824849375624,58.47000122070313,-1.6110857978447861,58.38000106811523,1.1176417789878534,58.56999969482422,0.10849383407575397
8347,2017-11-03,57.95000076293945,58.36999893188477,56.45000076293945,58.20000076293945,754600.0,-0.0036107132913274498,5.508508767392408,1.0,39.912295378190684,37.285125005541325,0.9121457426488391,1.2962913839522585,0.010603798704764245,-0.5579163488356542,18.2563611380831,1.9199981689453196,-0.6700049765809766,-1.1304988861083984,-2.6417396480278654,0.38074187581106855,-1.886119267068132,-0.37487850514866494,1.3495299861901842,50.847444476772495,11.317562096286998,0.7556203809597326,11,0.14500045776367188,0.6800003051757812,-0.2200002670288086,-0.8400001525878906,6.399997711181655,4,0.12044865315515607,1.6031849833484486,58.15999984741211,1.058824849375624,58.47000122070313,-1.6110857978447861,58.38000106811523,0.12044865315515607
8348,2017-11-06,57.4900016784668,58.06000137329102,57.29999923706055,58.040000915527344,1120600.0,-0.00793786157750731,1.5762777616137724,2.1999969482421875,43.645095779131765,37.614802580141195,1.2355745600304857,1.64366517313794,0.558966301363121,-0.09507919727640513,16.7629119837008,0.7600021362304759,-0.6768040004571034,-1.4654979705810547,-3.0706391117906477,0.13964317062853837,-2.2680685411858477,-0.6629273999762617,1.5245760720438213,42.27647571463572,-1.7816112095264174,0.8025705706047963,11,0.6049995422363281,1.1399993896484375,0.5149984359741211,-0.18000221252441406,7.310001373291016,0,0.12715256844441902,5.508508767392408,57.95000076293945,1.6031849833484486,58.15999984741211,1.058824849375624,58.47000122070313,0.12715256844441902
8349,2017-11-07,62.040000915527344,62.63000106811523,58.77999877929688,59.75,3201600.0,0.0791441834096307,1.2190207114902607,-4.163643803882674,70.8074696044418,41.538193068820696,-3.209895399683667,-2.890724687210998,-3.8605490361357653,-4.612081094140066,15.267779180324514,5.13999938964843,-0.5414734072839025,2.980501174926758,0.9016816991309256,5.05932065072259,1.9410914370288381,4.0199109128246775,-5.590000152587891,90.45307243603602,42.36663524690434,1.039409737897917,11,-2.5,-2.5,-3.8050012588500977,-4.700000762939453,2.0199966430664062,1,0.03707278188946028,1.5762777616137724,57.4900016784668,5.508508767392408,57.95000076293945,1.6031849833484486,58.15999984741211,0.03707278188946028
8350,2017-11-08,60.4900016784668,61.52999877929688,57.59000015258789,60.59000015258789,2180700.0,-0.02498386870063074,2.979805180292979,-0.04366743849011344,58.42218706662704,43.6485954522571,-1.5659008914916157,-1.394086198636444,-2.210216267893472,-3.0275437258791413,13.28508222963089,4.450000762939453,-0.47818616853700036,1.419001770019534,-0.6901049671018384,3.5281085071409066,0.3644484014588443,2.473555138580224,-3.916400909423828,65.37217987099172,14.894506619935747,1.0545533685606863,11,-0.9500007629394531,-0.9500007629394531,-2.130002021789551,-3.115001678466797,3.950000762939453,2,0.06100179408694828,1.2190207114902607,62.040000915527344,1.5762777616137724,57.4900016784668,5.508508767392408,57.95000076293945,0.06100179408694828
8351,2017-11-09,59.86999893188477,60.459999084472656,59.599998474121094,60.09000015258789,1414800.0,-0.010249673158840955,-1.2631531395874116,2.200045777065619,54.75475777440138,44.860326291781796,-0.9449373505076224,-0.8632343888570873,-1.5021080751674774,-2.3593322963190744,11.046761615766933,0.8900032043457031,-0.4394417791121228,0.8274990081787195,-1.2181675439546993,2.873165560312138,-0.19533426788799346,1.8503322842454324,-3.175270156860357,55.33977346378216,3.905761224418903,1.0228332760667098,11,-0.329998016357429,-0.329998016357429,-1.4524984359741282,-2.474998474121101,5.0900001525878835,3,0.0766661138212148,2.979805180292979,60.4900016784668,1.2190207114902607,62.040000915527344,1.5762777616137724,57.4900016784668,0.0766661138212148
8352,2017-11-10,59.849998474121094,60.22000122070313,58.9000015258789,59.25,1025000.0,-0.0003340647756889803,-1.0307759121560154,-2.727250658898687,53.38808898191076,46.5659066259136,-0.9495432173869105,-0.915368104253858,-1.3917732617078258,-2.287716296862712,8.210778120020285,1.319999694824233,-0.33408339883861515,0.8234985351562472,-1.1897863913482283,2.8367834616607226,-0.183143928095987,1.8301409984084813,-3.0365642532348645,47.842370751230355,1.643714550422878,1.006642463252237,11,-0.30999755859375,-0.30999755859375,-1.2649974822998047,-2.454998016357422,4.819999694824219,4,0.07201345526937519,-1.2631531395874116,59.86999893188477,2.979805180292979,60.4900016784668,1.2190207114902607,62.040000915527344,0.07201345526937519
8353,2017-11-13,59.40999984741211,59.9000015258789,59.38999938964844,59.86000061035156,1113200.0,-0.007351689856754717,-1.0816342418509493,-0.7500031789224725,50.93595403720961,48.502258497457085,-0.4222656835168266,-0.4562308772557415,-0.878552918972531,-1.7928674995216127,8.072078609308695,0.5100021362304616,-0.28395771752198584,0.3564998626709013,-1.6624238470919224,2.375423572433725,-0.652961992210507,1.3659617175523096,-2.480234289581297,36.11109849637381,-6.213005253761914,1.009461854881411,11,0.13000106811523438,0.13000106811523438,-0.7649993896484375,-2.0149993896484375,5.070003509521499,0,0.08315096178079151,-1.0307759121560154,59.849998474121094,-1.2631531395874116,59.86999893188477,2.979805180292979,60.4900016784668,0.08315096178079151
8354,2017-11-14,59.38999938964844,59.72999954223633,58.959999084472656,59.099998474121094,1238300.0,-0.0003366513687096395,-1.7017574386636507,-0.644445386343407,52.80898569936201,50.765247927747346,-0.27259686991514087,-0.34607443891238177,-0.7846982522620465,-1.726517948258575,8.482220834536164,0.7700004577636719,-0.27502982725816594,0.26799945831298544,-1.6954838704637112,2.231482787089682,-0.7137422060753664,1.2497411227013373,-2.346229121611934,45.68527574752109,2.7398841105731293,0.9817416643883489,11,0.15000152587890625,0.15000152587890625,-0.4174995422363281,-1.9799995422363281,4.7600021362304545,1,0.09109283915992639,-1.0816342418509493,59.40999984741211,-1.0307759121560154,59.849998474121094,-1.2631531395874116,59.86999893188477,0.09109283915992639
8355,2017-11-15,58.97999954223633,59.38999938964844,58.72999954223633,59.06000137329102,875300.0,-0.006903516612656757,-1.2758543579490147,-0.27586751203601406,48.72578969308206,52.60006933492857,0.24289734860096246,0.09145443309883916,-0.3015067464116754,-1.2807048662353182,8.862275937623043,0.6599998474121094,-0.16534326965403068,-0.1565004348754897,-2.1108128687174528,1.7978119989664734,-1.1336566517964712,0.8206557820454918,-1.8245046581982507,14.450870875770933,-25.68459789152432,0.9771562169209826,11,0.5600013732910156,0.5600013732910156,0.11500072479248047,-1.5699996948242188,5.789997100830064,2,0.08613085886376748,-1.7017574386636507,59.38999938964844,-1.0816342418509493,59.40999984741211,-1.0307759121560154,59.849998474121094,0.08613085886376748
8356,2017-11-16,59.77999877929688,59.86999893188477,58.65999984741211,59.290000915527344,1387600.0,0.013563907142584153,2.61194743674412,-6.124833110813964,51.95797492355118,53.93847817330196,-0.33876343302244294,-0.6746125140049415,-1.021377726658045,-2.037959227415591,9.231539771135553,1.2099990844726634,0.018869057750556806,0.599998855590826,-1.371738004490453,2.571735715672105,-0.3858695744498135,1.5858672856314655,-2.5150137715772587,71.79474012397769,33.77611767537652,0.9858684300406395,11,0.18500137329100852,-0.23999786376953836,-0.5574989318847727,-2.3699989318847727,5.08000183105468,3,0.0779525553239595,-1.2758543579490147,58.97999954223633,-1.7017574386636507,59.38999938964844,-1.0816342418509493,59.40999984741211,0.0779525553239595
8357,2017-11-17,59.13000106811523,59.83000183105469,58.81999969482422,59.61000061035156,1049000.0,-0.01087316367438207,1.1956520837738884,-0.9795951732191517,52.71318603125312,54.946043756871,0.5545351771595435,-0.008511633857089862,-0.30940316223126985,-1.3562266149898505,9.297209712363605,1.0100021362304688,0.19937717147292489,-0.06049900054932067,-2.0286393773284246,1.9076413762297832,-1.0445691889388726,0.9235711878402313,-1.7577157391876952,37.903272944295914,-2.586029169689617,0.9840701883895523,11,0.9799995422363352,0.4099998474121165,0.0924987792968821,-1.720001220703118,6.079998016357429,4,0.09859627788001424,2.61194743674412,59.77999877929688,-1.2758543579490147,58.97999954223633,-1.7017574386636507,59.38999938964844,0.09859627788001424
8358,2017-11-20,59.09000015258789,59.27999877929688,58.97000122070313,59.04999923706055,798200.0,-0.0006764910333970642,-2.1000228885330654,-0.08333532015671939,53.490654927749574,53.02195323723852,0.9447100794238494,0.02488963166871372,-0.21241521477283953,-1.279611090170782,9.304072032494295,0.30999755859375,0.41897789109449945,-0.09549999237060547,-2.064153744226637,1.873153759485426,-1.0798268682986247,0.8888268835574138,-1.612560508876605,35.53724219247506,-8.826930942131867,0.9843268759280159,11,0.4699993133544922,0.4500007629394531,0.33500099182128906,-1.5249996185302734,6.270000457763672,0,0.09443218822048083,1.1956520837738884,59.13000106811523,2.61194743674412,59.77999877929688,-1.2758543579490147,58.97999954223633,0.09443218822048083
8359,2017-11-21,59.95000076293945,60.47000122070313,59.04999923706055,59.18000030517578,1494200.0,0.01455408035421879,-1.7572784610883478,19.249570856379936,56.76416694707363,52.837728779510364,-0.27148388947266255,-0.8196405266247524,-1.030373199198749,-2.105927435535463,9.168316724232668,1.4200019836425852,0.6259880154671151,0.7280006408691406,-1.270194043228571,2.7261953249668522,-0.2710967011797152,1.7270979829179964,-2.3695098907400904,71.2707147388407,22.4758832925595,0.9990973420488556,11,-0.38500022888183594,-0.4099998474121094,-0.7575006484985352,-2.385000228881836,4.740001678466797,1,0.07556301144860966,-2.1000228885330654,59.09000015258789,1.1956520837738884,59.13000106811523,2.61194743674412,59.77999877929688,0.07556301144860966
8360,2017-11-22,59.81999969482422,60.09000015258789,59.63999938964844,59.95000076293945,955100.0,-0.0021684915172778263,1.1951264898259195,-0.16883245562320723,57.71375514106759,53.1665062646955,-0.27548778609062197,-0.645553803284244,-0.818998347761358,-1.9507993629493825,9.885854041328338,0.4500007629394531,0.8632218613243836,0.548999595642087,-1.4577980122833836,2.5557972035675576,-0.45439920832065184,1.5523983996048258,-2.1385186187065415,64.08834073440218,11.24895413634355,1.0033988039627362,11,-0.25499916076660156,-0.279998779296875,-0.7599992752075195,-2.2549991607666016,5.160003662109389,2,0.07238384909970708,-1.7572784610883478,59.95000076293945,-2.1000228885330654,59.09000015258789,1.1956520837738884,59.13000106811523,0.07238384909970708
8361,2017-11-24,59.88000106811523,59.9900016784668,59.52000045776367,59.97999954223633,337900.0,0.0010030319892528894,6.833174391251828,0.7692127116406544,59.09519412888998,53.800629058804304,-0.37316325292951547,-0.6897244005799479,-0.8055670903092462,-1.984111681547951,9.933644226035767,0.470001220703125,0.5192578838554027,0.576500892639153,-1.4484721453304203,2.6014739306087264,-0.43598562634563365,1.5889874116239397,-2.099549592157601,64.24244806236607,10.690453984482787,1.0124865189847874,11,-0.3150005340576101,-0.3400001525878835,-0.8225011825561452,-2.31500053405761,5.1899986267089915,4,0.08166325129801932,1.1951264898259195,59.81999969482422,-1.7572784610883478,59.95000076293945,-2.1000228885330654,59.09000015258789,0.08166325129801932
8362,2017-11-27,60.25,60.4900016784668,59.61999893188477,59.81999969482422,1082800.0,0.006179006768284534,-1.0963875356191015,-4.300068665598229,63.117862174123495,55.1541744073503,-0.7604214138505654,-1.0439388395625002,-1.0918066604875065,-2.313023718905143,10.11650477478143,0.8700027465820241,0.3905212127080304,0.9024997711181655,-1.1663249555331632,2.971324497769494,-0.13191259220749885,1.9369121344438298,-2.372557532199224,84.21042064553686,28.02459939196106,1.0344123633256646,11,-0.6749992370605469,-0.7099990844726562,-1.1849994659423828,-2.684999465942383,4.75,0,0.07651453295189325,6.833174391251828,59.88000106811523,1.1951264898259195,59.81999969482422,-1.7572784610883478,59.95000076293945,0.07651453295189325
8363,2017-11-28,61.27000045776367,61.38999938964844,60.22000122070313,60.43000030517578,880400.0,0.016929468178650264,1.1666672553555844,1.953487340536896,44.49212966474878,54.23007929239327,-1.663800808402577,-1.9513366705353263,-2.0141458774372722,-3.297564268512815,11.223357093742619,1.1699981689453054,0.3675429631549605,1.7875001907348604,-0.41571132426662416,3.990711705736345,0.6858944332341181,2.8891059482356027,-3.2975068179566094,94.87184085214463,41.24345995105752,1.1016057575007419,11,-1.2450008392333984,-1.7299995422363281,-2.2049999237060547,-3.7049999237060547,3.819995880126939,1,0.06430550999301876,-1.0963875356191015,60.25,6.833174391251828,59.88000106811523,1.1951264898259195,59.81999969482422,0.06430550999301876
8364,2017-11-29,64.41000366210939,64.61000061035156,61.1500015258789,61.1500015258789,2180600.0,0.05124862381077122,-1.1226974338571665,3.8809542190998476,72.84381937198032,56.90986036782641,-4.48888513257797,-4.865901748935116,-5.025401873265679,-6.387161040157409,12.88950392203502,3.4599990844726634,0.44686236198395335,4.626003265380874,1.5719668227979824,7.680039707963765,3.0989850440894244,6.153021486672323,-6.344359873736167,96.07078698925991,42.11330070950729,1.5270182212914467,11,-2.7750034332275533,-3.8800029754638814,-5.345003128051772,-6.845003128051772,1.0699996948242188,2,0.014749214318101833,1.1666672553555844,61.27000045776367,-1.0963875356191015,60.25,6.833174391251828,59.88000106811523,0.014749214318101833
8365,2017-11-30,64.77999877929689,65.41000366210939,62.68999862670898,63.56000137329102,2102300.0,0.005744373484722454,1.1935461046362452,0.37423208790180057,79.47179481778053,59.96695146718522,-4.413786108354984,-4.995027007192405,-5.287742997709856,-6.709355673341975,14.956604240051394,2.720005035400412,0.6147341209903274,4.680498504638685,0.9657622496522507,8.395234759625119,2.8231303771454677,6.537866632131902,-6.45258071804453,89.3038278426118,34.05384781127674,1.8573681274932172,11,-2.6649971008300852,-3.849996566772468,-5.714998245239272,-7.214998245239272,1.2700042724609233,3,-0.0013892611853428827,-1.1226974338571665,64.41000366210939,1.1666672553555844,61.27000045776367,-1.0963875356191015,60.25,-0.0013892611853428827
8366,2017-12-01,64.47000122070311,65.05000305175781,63.38000106811523,64.76999664306639,1634000.0,-0.004785390003632539,2.8836883333480072,-0.24589841001829038,76.79817496282634,62.643061348471136,-3.7644177160695875,-4.414389713245114,-4.863736897791043,-6.348244483723157,16.59653322555848,1.6700019836425852,0.7765644595428967,4.055000877380358,-0.0204796330063175,8.130481387767034,2.017260622187017,6.0927411325737,-5.717628023399328,83.76508335996105,26.438868099614737,2.037740255193339,12,-2.2799987792968466,-3.5399990081786896,-5.265001296997056,-6.765001296997056,0.9700012207031392,4,0.00791068910460524,1.1935461046362452,64.77999877929689,-1.1226974338571665,64.41000366210939,1.1666672553555844,61.27000045776367,0.00791068910460524
8367,2017-12-04,64.93000030517578,66.01000213623047,64.34999847412111,64.66000366210939,1970500.0,0.007135087261716189,-2.7303158887318175,-0.9000025431702687,81.94446345416573,65.80459562918405,-3.704761105428318,-4.55836240179184,-5.216216243250088,-6.752499103436378,17.087151438031515,1.6600036621093608,1.0573777012887504,4.165999984741212,-0.20539756726088854,8.537397536743313,1.9803012087401584,6.351698760742266,-5.778169279983665,81.3471215840676,20.455913362696023,2.185698776001052,12,-2.3999996185302734,-3.6999988555908203,-5.7925004959106445,-7.180000305175781,1.4599990844726562,0,0.002156158770836747,2.8836883333480072,64.47000122070311,1.1935461046362452,64.77999877929689,-1.1226974338571665,64.41000366210939,0.002156158770836747
8368,2017-12-05,64.80000305175781,65.23999786376953,64.43000030517578,64.84999847412111,1181600.0,-0.002002113858108334,-1.0506243541580151,-0.1851705332165986,80.91433359578448,68.48794747904081,-2.9945280579062015,-4.060839989486148,-4.974446938139835,-6.569502125488846,17.604283268344766,0.80999755859375,1.2636351383333349,3.6705026626586914,-0.7701409271260218,8.111146252443397,1.4501808677663348,5.890824457551048,-5.099518337682625,75.10290262319276,11.780631434517787,2.220321794892354,12,-2.035001754760742,-3.5700016021728516,-5.757502555847168,-7.0500030517578125,1.9300003051757955,1,0.003086372512705715,-2.7303158887318175,64.93000030517578,2.8836883333480072,64.47000122070311,1.1935461046362452,64.77999877929689,0.003086372512705715
8369,2017-12-06,64.33999633789061,64.83999633789061,64.02999877929689,64.69999694824219,943100.0,-0.007098868706839068,1.531244784588632,7.2006714481899055,80.45452988837204,71.0147002287413,-2.063290066307715,-3.6044927388230903,-4.433755950130795,-6.063582378052459,17.77039610652982,0.8099975585937216,1.5278641964195003,3.0954961776733256,-1.5584330658130199,7.749425421159678,0.7685315559301529,5.422460799416498,-4.134750230043004,49.69867370469876,-18.98735612964977,2.326964621743176,12,-1.5749950408935405,-3.10999488830565,-5.297495841979966,-6.589996337890611,1.1300048828125,2,0.011656823790621162,-1.0506243541580151,64.80000305175781,-2.7303158887318175,64.93000030517578,2.8836883333480072,64.47000122070311,0.011656823790621162
8370,2017-12-07,64.18000030517578,64.63999938964844,63.77000045776367,64.16000366210939,1286400.0,-0.0024867274140736306,-1.174989032787198,-0.05554613656588891,76.96080677146468,72.99976830013848,-1.363136345383424,-3.3243164783334933,-4.207778365294267,-5.877936793014754,18.88124085123407,0.8699989318847656,1.8169132345162424,2.751000213623044,-2.066678006714085,7.568678433960173,0.3421611034544796,5.1598393237916085,-3.510373715057547,30.41820958779548,-36.31002908661004,2.408839110168566,12,-1.364999771118164,-2.9499988555908203,-4.992500305175781,-6.430000305175781,1.8899993896484375,3,0.02025557877183415,1.531244784588632,64.33999633789061,-1.0506243541580151,64.80000305175781,-2.7303158887318175,64.93000030517578,0.02025557877183415
8371,2017-12-08,64.45999908447266,64.58000183105469,64.0,64.48999786376953,715300.0,0.004362710781637302,4.523650366925816,-1.5001907668839352,84.21052631578931,75.34339764921246,-1.033862330873653,-3.4180582270592907,-4.4245962926153055,-6.134868223576618,20.05211702626871,0.5800018310546875,2.0340736082392823,2.8014989852905288,-2.1392164226145383,7.742214393195603,0.3311412813379917,5.271856689243066,-3.3631424506654426,30.803487039405454,-37.936282221181614,2.470357703952536,12,-1.3449974060058594,-3.2299976348876953,-5.289999008178711,-6.709999084472656,1.6299972534179545,4,0.024666521716848244,-1.174989032787198,64.18000030517578,1.531244784588632,64.33999633789061,-1.0506243541580151,64.80000305175781,0.024666521716848244
8372,2017-12-11,64.16000366210939,64.58000183105469,63.86999893188477,64.45999908447266,1083600.0,-0.004653978073597798,1.62963590895602,10.000254323499018,81.49073785799541,79.45435411512875,-0.1351144594291469,-2.9287718597713877,-4.071018046088888,-5.812517381689915,21.804333863674387,0.7100028991699148,2.2746272865172656,2.286003303527849,-2.6983661859344323,7.2703727929901305,-0.20618144120328452,4.77818804825899,-2.670095388108315,26.530877044565532,-44.49168940487348,2.4921847447311403,12,-0.5800018310547017,-2.9300022125244283,-5.132503509521499,-6.405002593994155,2.239997863769503,0,0.019950104523650092,4.523650366925816,64.45999908447266,-1.174989032787198,64.18000030517578,1.531244784588632,64.33999633789061,0.019950104523650092
8373,2017-12-12,64.34999847412111,64.56999969482422,63.9900016784668,64.26999664306639,902300.0,0.002961265604227492,1.2307432729833623,-0.2666768393480385,79.81033991705853,80.2284119534708,0.17627082498748337,-2.8772148809275464,-4.219591703233007,-5.978186306413477,23.65124267626374,0.5799980163574219,2.533705152263167,2.2289981842041158,-2.730793833147146,7.188790201555378,-0.2508978244715223,4.708894192879747,-2.4984826911416818,54.20563080005767,-16.092152945939453,2.4798960086756323,12,1.9073486186016453e-06,-2.6949977874756,-5.987497329711928,-6.594997406005874,2.090003967285142,1,0.03170164668065589,1.62963590895602,64.16000366210939,4.523650366925816,64.45999908447266,-1.174989032787198,64.18000030517578,0.03170164668065589
8374,2017-12-13,64.80000305175781,65.05000305175781,63.90999984741211,64.25,1212300.0,0.006993078295373767,1.1714283638266025,6.874880793436429,82.3377289936219,80.54684908411983,-0.23757846953215278,-3.057915263378547,-4.618868276090765,-6.402278682018398,26.03044401362249,1.1400032043457031,2.7610444923768895,2.4085025787353516,-2.5141215174266307,7.331126674897334,-0.052809469345646676,4.869814626816343,-2.615808360518301,80.4687895811292,8.997845539844164,2.461312048080993,12,-0.10500144958496094,-3.000001907348633,-6.437501907348633,-7.045001983642578,2.089996337890625,2,0.02978395392411093,1.2307432729833623,64.34999847412111,1.62963590895602,64.16000366210939,4.523650366925816,64.45999908447266,0.02978395392411093
8375,2017-12-14,64.05999755859375,65.0,63.709999084472656,64.69000244140625,1331600.0,-0.01141983731965257,1.06400146484375,-1.1454570675544458,74.94033271651718,80.34042216786324,0.43533434895441303,-2.0214566327132886,-3.831174392808677,-5.6485442359200135,28.63510316627993,1.2900009155273438,3.1486729574603842,1.4144971847534151,-3.2861927510357845,6.115187120542608,-0.9358477831411847,3.764842152648015,-1.5697382717549644,26.119211783394157,-44.35488399798641,2.3503449678945967,12,0.8000030517578125,-2.2599964141845703,-4.519996643066406,-5.274997711181648,2.9900054931640625,3,0.022010673054110974,1.1714283638266025,64.80000305175781,1.2307432729833623,64.34999847412111,1.62963590895602,64.16000366210939,0.022010673054110974
8376,2017-12-15,64.44000244140625,64.62999725341797,63.77999877929688,64.26999664306639,1709700.0,0.005932015255931233,2.0909292679881553,-0.26984838209651546,74.97021898819118,79.56550611608829,0.05657622996801592,-2.144389435124907,-4.163572474801221,-6.013429127751984,31.002201545400133,0.8499984741210866,3.036093244072788,1.5615018844604478,-3.001084281293558,6.1240880502144535,-0.7197911984165586,3.842794967337454,-1.6681637266161289,54.477701167749395,-13.669823849982343,2.2812930828770037,12,0.03499603271484375,-2.105001449584961,-4.900001525878906,-5.655002593994148,2.2699966430664062,4,0.025294804339898835,1.06400146484375,64.05999755859375,1.1714283638266025,64.80000305175781,1.2307432729833623,64.34999847412111,0.025294804339898835
8377,2017-12-18,64.95999908447266,65.48000335693361,64.62000274658203,64.66000366210939,965100.0,0.008069469636337034,-3.526351717630127,1.7646187676701903,73.38403483028446,78.72880625325494,-0.5126256449727862,-2.3243957265359683,-4.631195006158549,-6.498842024585258,33.64864572183433,1.040000915527358,2.840800633307637,1.7899986267089858,-2.501084130247051,6.081081383665023,-0.35554275176903616,3.9355400051870006,-1.929107295967306,70.6212984594689,5.612387887547186,2.1455413784780175,12,-0.36499786376953125,-2.624998092651367,-5.4199981689453125,-6.129999160766602,2.0900039672851562,0,0.017395278161080885,2.0909292679881553,64.44000244140625,1.06400146484375,64.05999755859375,1.1714283638266025,64.80000305175781,0.017395278161080885
8378,2017-12-19,64.66999816894531,65.01000213623047,64.40000152587889,64.81999969482422,913200.0,-0.004464299870913346,1.3018612618578607,-0.5000127158516042,52.579314019636485,75.63156004561768,-0.2715630109980225,-1.6811126899080193,-4.279826750977229,-6.177827994054411,36.335755838853196,0.6100006103515767,2.6723566197539697,1.2209978103637695,-2.6590559081644045,5.101051528891951,-0.7190290489003246,3.1610246696278566,-1.4007775526219532,54.23710549228829,-6.560022290639736,1.9400268592640892,12,-0.0749969482421875,-2.3349971771240234,-5.129997253417969,-5.504997253417969,1.5999984741210795,1,0.026751251057933967,-3.526351717630127,64.95999908447266,2.0909292679881553,64.44000244140625,1.06400146484375,64.05999755859375,0.026751251057933967
8379,2017-12-20,64.48000335693361,65.19000244140625,64.20999908447266,64.59999847412111,966800.0,-0.0029379127476601985,-1.9696906644470908,0.7999593103097503,46.91362288444904,72.29298405817148,-0.06662610706526095,-1.1956417303586804,-4.028439872763414,-5.95920677775166,38.157056763184904,0.9800033569335938,2.399156968467743,0.8045028686523565,-2.728925551925059,4.337931289229765,-0.9622113416363476,2.5712170789410607,-0.99152021901768,43.502961232424866,-13.12281278163956,1.7667142102887057,12,0.11499786376951704,-2.145002365112319,-4.940002441406264,-5.305002212524428,0.4799957275390483,2,0.03039700655136346,1.3018612618578607,64.66999816894531,-3.526351717630127,64.95999908447266,2.0909292679881553,64.44000244140625,0.03039700655136346
8380,2017-12-21,64.15000152587889,64.79000091552734,63.75,64.76000213623047,662700.0,-0.0051178941357674645,2.1044888291694184,5.083545269583028,46.72131275688639,68.12751588496005,0.28907189029301605,-0.5529652010890089,-3.649286205936278,-5.600769820222936,39.86655000309302,1.0400009155273438,2.120360571212771,0.2580009460449091,-2.776090333481733,3.292092225571544,-1.2590446937184083,1.7750465858082265,-0.4597968680978042,23.121430618948956,-28.829184635141125,1.517045639763318,12,0.44499969482423296,-1.815000534057603,-4.610000610351548,-4.720001220703111,0.7999954223632955,3,0.04271235851279287,-1.9696906644470908,64.48000335693361,1.3018612618578607,64.66999816894531,-3.526351717630127,64.95999908447266,0.04271235851279287
8381,2017-12-22,64.76999664306639,64.79000091552734,63.72999954223633,64.27999877929689,620200.0,0.009664771667033945,2.9999568152701204,-0.8032743827700275,48.412659967726256,64.45217389715236,-0.31550436462161713,-0.8304057358670534,-4.217714521179765,-6.194024368244754,41.783167975185414,1.0600013732910156,1.882787581424573,0.6334962844848491,-1.7597510649171113,3.0267436338868094,-0.563127390216124,1.8301199591858293,1.2400054931640767,59.428276218355855,10.733621089394184,1.196623674700979,12,-0.17499542236326704,-2.434995651245103,-5.229995727539048,-5.339996337890611,-0.1999969482421733,4,0.03520158293748343,2.1044888291694184,64.15000152587889,-1.9696906644470908,64.48000335693361,1.3018612618578607,64.66999816894531,0.03520158293748343
8382,2017-12-26,64.86000061035156,65.31999969482422,64.63999938964844,64.83000183105469,347700.0,0.0013895935147436589,-2.3170450316337923,0.061222265472950226,50.59997558593749,61.20657786036115,-0.3305304229053547,-0.5874507441004511,-4.245338383354955,-6.263199156282141,43.54321753313876,0.6800003051757812,1.7126913088782132,0.49300022125244425,-1.0671764525440608,2.0531768950489493,-0.28708811564580117,1.2730885581506968,1.104401473999019,71.06924274667773,24.652790992698975,0.7800883368982515,12,-0.2649993896484375,-2.4449996948242188,-5.107500076293945,-5.350000381469727,-1.25,1,0.028522948762134792,2.9999568152701204,64.76999664306639,2.1044888291694184,64.15000152587889,-1.9696906644470908,64.48000335693361,0.028522948762134792
8383,2017-12-27,65.20999908447266,65.37999725341797,64.73999786376953,65.11000061035156,516500.0,0.00539621447467642,1.9091224358863206,3.3334181078331637,58.8957485946446,58.601913371585894,-0.6098400145446448,-0.6610312875094451,-4.4856943240493266,-6.590121765161186,44.79342015156425,0.6399993896484375,1.4665773943163884,0.6459987640380831,0.01266552329111903,1.2793320047850543,0.32933214366460106,0.9626653844115651,0.7097149490356429,89.69706637813644,41.89076546509759,0.3166666203734852,12,-0.6149978637695312,-2.7199974060058594,-5.384998321533203,-5.69999885559082,-3.430000305175774,2,0.028216592441622668,-2.3170450316337923,64.86000061035156,2.9999568152701204,64.76999664306639,2.1044888291694184,64.15000152587889,0.028216592441622668
8384,2017-12-28,65.36000061035156,65.44000244140625,64.73999786376953,65.44000244140625,695700.0,0.002300284127969343,16.49971390425329,-0.8000305180437934,62.09017386586953,57.174117943736164,-0.7510311142181791,-0.775998070218094,-4.494647510398337,-6.707957329139994,44.554453596367146,0.7000045776367188,1.2568235470967437,0.7485004425048771,0.027382304668194024,1.4696185803415602,0.38794137358652847,1.1090595114232258,0.5159191333312947,95.32153827964137,43.443813423183755,0.360559068918343,12,-0.7549991607666016,-2.8299999237060547,-5.810000419616699,-5.829999923706055,-3.4900016784667898,3,0.013922827787897996,1.9091224358863206,65.20999908447266,-2.3170450316337923,64.86000061035156,2.9999568152701204,64.76999664306639,0.013922827787897996
8385,2017-12-29,64.69000244140625,65.55999755859375,64.68000030517578,65.54000091552734,609800.0,-0.0102508898820175,-1.0229758052493576,10.624737745565517,52.18219642735638,54.64211543697673,0.01981505854006116,-0.11919931056618793,-3.7100776760781145,-5.959225751610923,44.044985678306745,0.8799972534179688,1.0532498883592183,0.08300209045410156,-0.6348044894540976,0.8008086703623007,-0.27590119949999803,0.44190538040820115,1.1429988982476829,52.45923168161627,-1.9981446172097677,0.358903289954099,12,-0.04500389099121094,-1.9250011444091797,-5.1375017166137695,-5.150001525878906,-2.5600013732910227,4,0.004173699688927446,16.49971390425329,65.36000061035156,1.9091224358863206,65.20999908447266,-2.3170450316337923,64.86000061035156,0.004173699688927446
8386,2018-01-02,64.98000335693361,66.25,64.58999633789061,66.25,1104900.0,0.00448293251789611,1.614185905407295,1.4941163798906583,57.794670739543264,52.909963871338825,-0.2073347743335603,-0.3889761048726115,-3.8868672527028494,-6.163217467829114,43.661736904807434,1.6600036621093892,0.7783935409462401,0.34750289916993893,-0.3858782010260313,1.080883999365902,-0.019187650928046196,0.714193449267924,-1.2500038146972798,23.494346906886335,-33.07056840210072,0.36669055009798174,1,0.009996414184556102,-2.095003128051772,-5.4275026321411275,-5.440002441406264,-4.6200027465820455,1,-0.0004617791188251674,-1.0229758052493576,64.69000244140625,16.49971390425329,65.36000061035156,1.9091224358863206,65.20999908447266,-0.0004617791188251674
8387,2018-01-03,65.06999969482422,65.44999694824219,64.66000366210939,64.97000122070311,845800.0,0.001384985122211635,-1.194445327484126,-0.07873916412854669,56.9767510630872,53.39856798727779,-0.31300211704279945,-0.49323466419072304,-3.8605946389205315,-6.1517570526967305,42.929175106214146,0.7899932861327983,0.6041766550354737,0.43049926757812784,-0.31736740543325936,1.178365940589515,0.056565931072427134,0.8044326040838286,-1.2896001434326152,28.915801084659126,-26.793063474486285,0.37393333650569405,1,-0.07999992370605469,-2.135000228881836,-5.517498970031738,-5.529998779296875,-4.450000762939446,2,-0.0076840326163359896,1.614185905407295,64.98000335693361,-1.0229758052493576,64.69000244140625,16.49971390425329,65.36000061035156,-0.0076840326163359896
8388,2018-01-04,65.0,65.63999938964844,64.91999816894531,65.30999755859375,1216600.0,-0.0010757598763256881,-2.0638270242192065,-3.1000228885324046,52.09201882130612,53.97394531359525,-0.21374662878589845,-0.4295043731967354,-3.681446434533605,-5.974887447320384,42.19873592422319,0.720001220703125,0.3956059193242112,0.3504997253417912,-0.41161583066636354,1.112615281349946,-0.030558052662286173,0.7315575033458686,-1.1702084396362267,24.698961301590863,-26.726330348424533,0.38105777800407736,1,-0.010000228881835938,-1.7649993896484375,-5.442499160766602,-5.459999084472656,-2.6300010681152273,3,-0.021384605994591355,-1.194445327484126,65.06999969482422,1.614185905407295,64.98000335693361,-1.0229758052493576,64.69000244140625,-0.021384605994591355
8389,2018-01-05,65.08999633789061,65.52999877929689,64.79000091552734,65.20999908447266,948800.0,0.0013845590444709899,-1.055567918110476,0.3871086828116229,62.46975020597549,55.72377169682736,-0.2325735338477415,-0.48531395067598737,-3.659965312988234,-5.976524227404738,41.78844609459079,0.7399978637695455,0.17377461641501668,0.40299606323240766,-0.3687435530985397,1.1747356795633621,0.017126255066926888,0.7888658713978884,-1.2118006087341158,30.120415479363654,-23.49361059358974,0.385869808165477,1,-0.09999656677244673,-1.3899955749511577,-5.307496070861802,-5.549995422363267,-1.969997406005838,4,-0.05085263089294245,-2.0638270242192065,65.0,-1.194445327484126,65.06999969482422,1.614185905407295,64.98000335693361,-0.05085263089294245
8390,2018-01-08,65.48000335693361,65.76000213623047,65.12999725341797,65.12999725341797,1084900.0,0.005991811967824168,-2.599965123376057,-2.916650772458289,62.56042252924151,57.295745314773505,-0.4627418490702695,-0.8147046936802269,-3.9194140887846487,-6.272931026780789,41.69236183377736,0.670005798339858,0.1922631879578205,0.7280029296875199,-0.08197682196767175,1.5379826813427115,0.32301305385992407,1.1329928055151157,-1.5543715423602436,53.61476238624999,0.10544202063142905,0.40498987582759505,1,-0.06000518798829546,-1.0100040435791158,-4.397502899169936,-4.9500026702881,-1.8100051879882955,0,-0.05513140256530813,-1.055567918110476,65.08999633789061,-2.0638270242192065,65.0,-1.194445327484126,65.06999969482422,-0.05513140256530813
8391,2018-01-09,66.05000305175781,66.30000305175781,65.5,65.66999816894531,1080800.0,0.008704942968880358,-1.2222269317170347,1.0857093033393928,63.00722335216701,58.674328399910124,-0.9298633047531553,-1.3275414092819204,-4.3621130355088695,-6.747460830275173,41.71104345886598,0.8199996948242045,0.27958581690344886,1.2185024261474666,0.2355466698809039,2.2014581824140294,0.7270245480141853,1.709980304280748,-2.077883873475912,84.75609188771746,32.031134432541464,0.49147787813328214,1,-0.6050033569335938,-1.210000991821289,-4.5275011062622,-5.120000839233391,-1.8600006103515625,1,-0.05934900533722631,-2.599965123376057,65.48000335693361,-1.055567918110476,65.08999633789061,-2.0638270242192065,65.0,-0.05934900533722631
8392,2018-01-10,65.44000244140625,66.26999664306639,65.33999633789061,66.02999877929689,1014100.0,-0.00923543652032166,-1.354405686251702,-1.5526019916479654,58.53664312998401,58.63442779272561,-0.2558418038743042,-0.6500585404004653,-3.633788561064229,-6.030197764977828,41.78214382141648,0.9300003051757812,0.3884521350452985,0.544501876831049,-0.42088934828578317,1.5098931019478812,0.061806264272632916,1.027197489389465,-1.3747679081853192,43.0463977687842,-9.095373249753763,0.48269561255841736,1,0.00499725341796875,-0.4350013732910156,-3.8800001144409038,-4.510000228881829,-1.3199996948242188,2,-0.07762838694273011,-1.2222269317170347,66.05000305175781,-2.599965123376057,65.48000335693361,-1.055567918110476,65.08999633789061,-0.07762838694273011
8393,2018-01-11,66.38999938964844,66.43000030517578,65.5,65.66000366210939,1123200.0,0.014517067738388345,1.2963039710647275,-1.237288573940876,68.12141602810834,59.30456581075214,-1.140822862847557,-1.5171738691871894,-4.426192703634534,-6.867117467991484,41.89417012253202,0.9899978637695312,0.4740407592758942,1.3924987792968722,0.2541916286312329,2.5308059299625043,0.8233452039640525,1.9616523546296918,-2.235374115686028,97.56091887717601,42.49531880352657,0.5691535753328165,1,-0.8800010681152344,-1.3199996948242188,-4.509998321533203,-5.159997940063477,-4.459999084472656,3,-0.08691068701325111,-1.354405686251702,65.44000244140625,-1.2222269317170347,66.05000305175781,-2.599965123376057,65.48000335693361,-0.08691068701325111
8394,2018-01-12,66.73000335693361,66.83000183105469,66.01000213623047,66.40000152587889,585000.0,0.0051213130051359634,2.0943455979731675,0.4520599485797179,74.43184116984091,61.776748559917095,-1.4148406460203944,-1.7973231251003625,-4.595278606440971,-7.092675497143155,41.8670231959472,0.8199996948242188,0.5567327504050752,1.6360027313232592,0.2647877129557372,3.0072177496907813,0.9503952221395053,2.321610240507013,-2.4388555810983945,94.11775265569617,33.565143925773334,0.685607509183761,1,-1.0200042724609517,-1.460002899169936,-4.732501983642592,-5.500001907348647,-2.740001678466811,4,-0.06533799199330936,1.2963039710647275,66.38999938964844,-1.354405686251702,65.44000244140625,-1.2222269317170347,66.05000305175781,-0.06533799199330936
8395,2018-01-16,65.47000122070311,66.76000213623047,65.06999969482422,66.76000213623047,1142700.0,-0.01888209310421951,1.6201569643311273,-3.9090719933413625,55.91219503393911,61.567584592627746,-0.0363865496425575,-0.4493070769613752,-3.1783771982232167,-5.7366871077908925,41.541875346349485,1.69000244140625,0.5377476490002806,0.30550041198729616,-0.9844529992388971,1.5954538232134894,-0.33947629362579335,0.9504771176003857,-0.9757451204503411,22.727331839244577,-36.399099238836904,0.6449767056130964,1,0.27500152587892046,-0.20000076293943891,-3.472499847412095,-4.23999977111815,-1.1300048828125,1,-0.03589433702462208,2.0943455979731675,66.73000335693361,1.2963039710647275,66.38999938964844,-1.354405686251702,65.44000244140625,-0.03589433702462208
8396,2018-01-17,66.06999969482422,66.34999847412111,65.19000244140625,65.59999847412111,915500.0,0.009164479348312105,1.2524221504547668,-0.36434177297538756,59.409012651979694,61.83783588028246,-0.5202153097718565,-0.9706971606404551,-3.601275642751496,-6.224739528962743,41.19915610293346,1.159996032714858,0.5031875197726094,0.8239990234374943,-0.47912191541736604,2.1271199622923547,0.17243855401005703,1.4755594928649316,-1.388883936107291,56.81811285421372,-0.7646834769755912,0.6515604694274318,1,-0.2599983215332031,-0.7999992370605469,-4.04749870300293,-4.839998245239258,-0.5500030517578267,2,-0.036325132994770026,1.6201569643311273,65.47000122070311,2.0943455979731675,66.73000335693361,1.2963039710647275,66.38999938964844,-0.036325132994770026
8397,2018-01-18,66.08999633789061,66.37999725341797,65.73000335693361,66.15000152587889,691900.0,0.0003026584404230981,1.49999266399617,-0.1276702811505785,57.21309404544351,62.40684423851995,-0.42500335616666973,-0.9504254445167106,-3.433518540605732,-6.130260000911683,40.41292989510858,0.6499938964843608,0.583247144606716,0.7874958038329964,-0.5606238963664936,2.1356155040324794,0.11343595373325854,1.4615556539327343,-1.2369696933866692,57.95428437666541,4.250574526917774,0.674059850099743,1,-0.27999496459959516,-0.8199958801269389,-3.917494773864732,-4.85999488830565,0.6400070190429972,3,-0.028748585289224193,1.2524221504547668,66.06999969482422,1.6201569643311273,65.47000122070311,2.0943455979731675,66.73000335693361,-0.028748585289224193
8398,2018-01-19,66.40000152587889,66.55000305175781,66.0,66.40000152587889,928500.0,0.004690652219185409,2.666649712628715,-0.0,58.30671374302094,61.944284631525,-0.5761189861149489,-1.1849297005400814,-3.5334672063207364,-6.324420858547015,39.92880567306736,0.5500030517578125,0.6213540837655671,1.011000823974598,-0.3873124872942242,2.40931413524342,0.3118441683401869,1.710157479609009,-1.3888168664508953,75.56819413317531,26.008194473748823,0.6991566556344095,1,-0.4500007629394389,-1.1300010681152202,-3.994999885559068,-5.170000076293931,-0.8800048828125,4,-0.03433733022443153,1.49999266399617,66.08999633789061,1.2524221504547668,66.06999969482422,1.6201569643311273,65.47000122070311,-0.03433733022443153
8399,2018-01-22,66.44000244140625,66.48000335693361,65.76000213623047,66.22000122070311,501600.0,0.0006024234127730566,3.79995931030939,100.0,65.54172719585424,62.27554070559308,-0.4520173880323881,-1.1284181316415243,-3.505298391396508,-6.253395944083451,39.530251885233504,0.7200012207031392,0.6676574375012052,0.9530017852783175,-0.4517892061773665,2.3577927767340014,0.2506062895504755,1.6553972810061595,-1.283312408248122,81.0651341688035,30.55527387683692,0.7023954957278404,1,-0.4900016784667969,-1.1700019836425781,-3.437501907348633,-5.210000991821289,-1.4800033569335938,0,-0.06788082436041243,2.666649712628715,66.40000152587889,1.49999266399617,66.08999633789061,1.2524221504547668,66.06999969482422,-0.06788082436041243
8400,2018-01-23,66.88999938964844,67.19000244140625,65.90000152587889,66.48000335693361,1160600.0,0.00677298211478905,1.5544518556008229,1.8636079900122995,66.4939182271343,62.66295124725612,-0.7610001999613729,-1.4362537631155163,-3.8305223400568735,-6.59596813058279,39.92710251727589,1.290000915527358,0.7724455099178158,1.2659988403320312,-0.1241384927744491,2.6561361734385116,0.5709301737787911,1.9610675068852714,-1.5994444126585847,84.99984741210938,29.78912491920346,0.6950686665532405,1,-0.7599983215332031,-1.4399986267089844,-3.642498016357422,-5.659997940063477,-3.8800010681152344,1,-0.0433547277267643,3.79995931030939,66.44000244140625,2.666649712628715,66.40000152587889,1.49999266399617,66.08999633789061,-0.0433547277267643
8401,2018-01-24,67.05000305175781,67.54000091552734,66.26999664306639,67.02999877929689,1165100.0,0.002392041614132978,1.5400085449219034,0.048791380561570334,66.89420284005749,63.59156899281984,-0.8540487994298331,-1.4932465058909798,-3.8413335974664875,-6.650038751361713,40.46624445842741,1.2700042724609517,0.8349162121760116,1.312002182006836,-0.15507709164893413,2.779081455662606,0.5784625451789509,2.045541818834721,-1.56950332832632,72.92825830382714,13.796910997143542,0.7335396368278819,1,-0.7450027465820312,-1.4150028228759766,-3.7200021743774414,-5.820001602172852,-3.7700042724609304,2,-0.040417697099510486,1.5544518556008229,66.88999938964844,3.79995931030939,66.44000244140625,2.666649712628715,66.40000152587889,-0.040417697099510486
8402,2018-01-25,66.70999908447266,67.23999786376953,65.80999755859375,67.05999755859375,726100.0,-0.0050709015929901735,3.0281750679661728,-17.49618611748001,63.94776177917602,63.12782963182735,-0.3519634551127524,-1.0619876383035205,-3.352367303914079,-6.204684045787388,40.42730103092202,1.4300003051757812,0.8686934837719491,0.8794982910156222,-0.5877798143897195,2.346776396420964,0.14585923831295133,1.613137343718293,-0.9823592179896679,53.37065167075282,-9.698272722510403,0.7336390527026707,1,-0.404998779296875,-1.0749988555908203,-3.304999351501465,-5.479997634887695,-3.2199974060058594,3,-0.017838441878846423,1.5400085449219034,67.05000305175781,1.5544518556008229,66.88999938964844,3.79995931030939,66.44000244140625,-0.017838441878846423
8403,2018-01-26,67.05000305175781,67.18000030517578,60.88999938964844,66.66000366210939,683100.0,0.005096746693919352,18.354030705666933,-1.114288828337834,65.3605056909363,62.11990346750462,-0.6576603658901234,-1.3250091076030515,-3.5222021476397387,-6.443156505621275,40.218488283544794,6.290000915527344,0.8701826621066289,1.1275020599365178,-0.4052410325219995,2.660245152395035,0.36113051370726623,1.8938736061657693,0.48999786376953125,92.63161276185166,24.34588548508175,0.7663715462292563,1,-2.835002899169922,-2.835002899169922,-3.5850019454956055,-5.820001602172852,-3.3300018310546804,4,-0.004772553024004922,3.0281750679661728,66.70999908447266,1.5400085449219034,67.05000305175781,1.5544518556008229,66.88999938964844,-0.004772553024004922
8404,2018-01-29,66.26999664306639,67.33000183105469,66.13999938964844,66.90000152587889,621200.0,-0.011633204670987274,-1.6741646235877892,-1.615399663523671,55.83449783627814,62.11127044554229,0.056135193352474744,-0.498912032423533,-2.576937066131471,-5.565442871060014,39.91004751469869,1.19000244140625,0.9241736267076135,0.3019958496093551,-1.214379572592847,1.8183712718115572,-0.45619186149174595,1.0601835607104562,1.137004241943373,80.90219577366037,10.31617709793656,0.7581877111011007,1,-2.0549964904785014,-2.0549964904785014,-2.804995536804185,-5.039995193481431,-3.2299957275390483,0,-0.011317338735348681,18.354030705666933,67.05000305175781,3.0281750679661728,66.70999908447266,1.5400085449219034,67.05000305175781,-0.011317338735348681
8405,2018-01-30,64.95999908447266,66.91999816894531,64.95999908447266,66.05000305175781,913200.0,-0.019767581484113395,-2.5963155058130174,1.730151617903507,42.74299971656515,60.259491230496224,1.43733183128748,0.8773313579486341,-1.10027830223504,-4.163086375213048,39.725782962913314,1.9599990844726562,0.8049137220558151,-1.0215015411376953,-2.4941480130333957,0.4511449307580051,-1.7578247770855455,-0.2851783051898451,2.3700027465820312,61.20298888632664,-7.277050524084814,0.7363232359478467,1,-0.7449989318847656,-0.7449989318847656,-1.4949979782104492,-3.7299976348876953,-1.4500007629394531,1,0.0,-1.6741646235877892,66.26999664306639,18.354030705666933,67.05000305175781,3.0281750679661728,66.70999908447266,0.0
8406,2018-01-31,64.94999694824219,65.69999694824219,64.48999786376953,64.98999786376953,1607800.0,-0.0001539737741907965,-1.5208338300391802,0.0366979540698122,46.454383853551384,59.06407898695266,1.4212093780864166,0.9327951178059379,-0.9460853056622653,-4.06176185828302,39.17133826591093,1.2099990844726562,0.6072803667725424,-1.030003356933591,-2.5070006156821734,0.44699390181499155,-1.7685019863078821,-0.2915047275592997,2.3800048828125,63.043416451053425,-8.296327711249042,0.7384986293742897,1,-0.7349967956542969,-0.7349967956542969,-1.4849958419799805,-3.7199954986572266,-0.20999908447265625,2,-0.029869110359696305,-2.5963155058130174,64.95999908447266,-1.6741646235877892,66.26999664306639,18.354030705666933,67.05000305175781,-0.029869110359696305
8407,2018-02-01,64.56999969482422,65.06999969482422,64.08000183105469,64.48000335693361,1321700.0,-0.005850612336760874,-1.2247158262897115,-2.2498569521262897,35.646733630245166,56.546303418866465,1.746593665748506,1.3422298193193285,-0.4023853150752075,-3.597792300379922,38.65516157136579,0.9899978637695312,0.6047516191790407,-1.3850006103515682,-2.9416315808176705,0.17163036011453414,-2.1633160955846193,-0.606685125118517,2.631202087402343,57.14284021874082,-10.430655912262615,0.7783154852330547,2,-0.3549995422363281,-0.3549995422363281,-1.1049985885620117,-3.339998245239258,0.1100006103515625,3,-0.01997833237764035,-1.5208338300391802,64.94999694824219,-2.5963155058130174,64.95999908447266,-1.6741646235877892,66.26999664306639,-0.01997833237764035
8408,2018-02-02,63.61000061035156,64.56999969482422,63.33000183105469,64.33000183105469,965600.0,-0.014867571457486073,1.0666683620919852,-8.000339098000586,27.58623335595111,52.32902632554389,2.535887134393505,2.3112534626606305,0.714825975505434,-2.561424847488226,38.110106536590244,1.2399978637695312,0.4984839094721565,-2.2754997253418026,-4.110832362176524,-0.4401670885070814,-3.193166043759163,-1.357833406924442,3.4649771240234344,6.999969482421875,-54.85232869727348,0.917666318417363,2,0.6049995422363281,0.6049995422363281,-0.10499954223632812,-2.3799991607666016,1.4499969482421875,4,-0.001886479024262644,-1.2247158262897115,64.56999969482422,-1.5208338300391802,64.94999694824219,-2.5963155058130174,64.95999908447266,-0.001886479024262644
8409,2018-02-05,61.77999877929688,64.01000213623047,61.75,63.459999084472656,1804600.0,-0.028769089977918938,-1.5977067941157126,2.333329801212214,25.498037435636775,47.773928459821946,4.062575432033817,4.09027454148292,2.656291974809754,-0.6778540641104271,37.972684350856944,2.2600021362304688,0.3542562406803711,-3.9400016784667926,-6.522315214583436,-1.357688142350149,-5.231158446525107,-2.648844910408478,5.171279388183585,0.5802473872636187,-63.48557074015633,1.2911567680583218,2,2.4350013732910085,2.4350013732910085,1.7625026702880788,-0.5499973297119212,2.120002746582017,0,0.03140178827676454,1.0666683620919852,63.61000061035156,-1.2247158262897115,64.56999969482422,-1.5208338300391802,64.94999694824219,0.03140178827676454
8410,2018-02-06,61.86999893188477,62.40999984741211,60.16999816894531,60.72999954223633,1799800.0,0.0014567846287827368,1.0180184205100007,-0.6785709420029953,20.08553162469333,42.57296499144815,3.5599718409254493,3.916769793619558,2.6852909139723025,-0.6934188449880239,37.847440346911746,2.240001678466797,0.16044927154221966,-3.6695013046264577,-6.77426629235169,-0.5647363169012181,-5.221883798489081,-2.1171188107638415,4.960053660039058,30.74143107054376,-32.826705492844575,1.5523824938626185,2,1.8800010681152273,1.9850006103515554,1.6975021362304616,-0.6399974822998118,1.8300018310546804,1,0.018910651427854086,-1.5977067941157126,61.77999877929688,1.0666683620919852,63.61000061035156,-1.2247158262897115,64.56999969482422,0.018910651427854086
8411,2018-02-07,62.13000106811523,62.91999816894531,61.38000106811523,61.63999938964844,1621400.0,0.004202394386925823,-2.0495042773780234,0.4298262638701039,22.727384980120036,37.992923124886374,2.825841075961499,3.5289650947731346,2.5478283009811875,-0.8818275098932773,37.20211851188356,1.5399971008300852,-0.09686710152359979,-3.2134990692138743,-6.65882198327089,0.23182384484313445,-4.936160526242382,-1.4908376121853664,4.43364934688946,40.00004671056408,-23.27529681880644,1.722661457028505,2,1.6199989318847727,1.7249984741211009,1.5749988555908274,-0.8999996185302663,1.9500007629394602,2,0.022211447443965637,1.0180184205100007,61.86999893188477,-1.5977067941157126,61.77999877929688,1.0666683620919852,63.61000061035156,0.022211447443965637
8412,2018-02-08,60.36000061035156,62.43999862670898,60.34000015258789,62.25,1404200.0,-0.028488659702792463,-1.1761638777873895,-3.8571283991561542,15.367032678594896,32.43809279018178,4.0234806426718706,5.163612057070807,4.410399225164198,0.9524361750182635,36.91978440703211,2.0999984741210866,-0.47186709066659205,-4.729499435424799,-8.831342957437414,-0.6276559134121911,-6.7804211964311065,-2.6785776744184915,5.947903714810749,4.318235807163652,-55.03092140521711,2.0509217610063053,2,3.3899993896484375,3.4949989318847656,3.5774993896484375,0.9899997711181641,3.7699966430664062,3,0.07256456608893425,-2.0495042773780234,62.13000106811523,1.0180184205100007,61.86999893188477,-1.5977067941157126,61.77999877929688,0.07256456608893425
8413,2018-02-09,60.61999893188477,61.099998474121094,59.099998474121094,60.70000076293945,1370100.0,0.0043074605517585685,3.545468732389482,0.04232902480966499,17.449695358066776,28.173114737047182,3.07928711517539,4.689614724207182,4.215018481468952,0.759025076760004,36.63594654908695,2.0,-0.8975798067272791,-4.1810010910034165,-8.689234908438245,0.32723272643141144,-6.435117999720838,-1.9268841822860026,5.442389147028855,30.957216376304597,-24.585646650417427,2.2541169087174144,2,2.3899993896484304,2.700000762939446,3.3425006866455007,0.7300014495849538,3.600002288818338,4,0.06697461967712992,-1.1761638777873895,60.36000061035156,-2.0495042773780234,62.13000106811523,1.0180184205100007,61.86999893188477,0.06697461967712992
8414,2018-02-12,62.36999893188477,62.4000015258789,60.70000076293945,60.7599983215332,1817800.0,0.02886836078579247,1.0359219885696622,-20.124547015069584,27.92972176970366,26.52719496517368,0.8022608426261897,2.7365295383191537,2.4500763111263595,-0.9172079655921621,35.68539455092604,1.7800025939941264,-1.2789680028546826,-2.2130008697509638,-6.75005412715624,2.3240523876543193,-4.481527498453609,0.05552575895167422,3.2746457707413086,85.60211306284283,32.38972206096622,2.268526628702641,2,0.029998779296867895,0.950000762939446,1.7425012588500906,-1.0199985504150462,1.6899986267089773,0,0.043129688516537756,3.545468732389482,60.61999893188477,-1.1761638777873895,60.36000061035156,-2.0495042773780234,62.13000106811523,0.043129688516537756
8415,2018-02-13,63.11999893188477,63.58000183105469,61.72999954223633,62.099998474121094,1384100.0,0.012025012230945986,-1.1022773330905797,0.6335404168206777,31.85595889853657,24.905147747949812,-0.2639482035758718,1.898798703329426,1.6816132577320175,-1.6022223610525046,35.94220561541776,1.8500022888183594,-1.722821174787363,-1.3455007553100486,-5.90748376658734,3.216482255967243,-3.6264922609486874,0.9354907503285972,2.1319669970310073,89.73208583743627,37.40200707597717,2.2809915056386454,2,-1.0349998474121165,0.20000076293944602,1.2250013351440359,-1.7699985504150462,-0.6499977111816406,1,0.012357455754013147,1.0359219885696622,62.36999893188477,3.545468732389482,60.61999893188477,-1.1761638777873895,60.36000061035156,0.012357455754013147
8416,2018-02-14,63.66999816894531,63.7599983215332,62.31999969482422,62.7599983215332,1267000.0,0.008713549530538822,1.642198945183858,0.8921563127601504,36.23189056803005,24.97016518548147,-1.1338455128976221,1.2224542207917466,1.1291550151345433,-2.079545885655044,36.16640059898147,1.4399986267089844,-2.060307003718698,-0.6755014419555607,-5.185745332010839,3.8347424480997248,-2.9306233869832,1.5796205030720785,1.2128497126827824,98.0686661902388,43.97536172459834,2.2551219450276423,2,-1.8349990844726562,-0.34999847412109375,1.2750005722045898,-2.319997787475586,-2.7899971008300852,2,0.00047122027417900725,-1.1022773330905797,63.11999893188477,1.0359219885696622,62.36999893188477,3.545468732389482,60.61999893188477,0.00047122027417900725
8417,2018-02-15,64.19000244140625,64.36000061035156,63.11999893188477,64.0,1226500.0,0.00816717900762498,3.6792623941958618,0.20879392666557675,37.254909293914345,26.04446251192183,-1.9147806107488137,0.5826832880201778,0.5978541186568407,-2.5301383515050873,36.222741475708595,1.2400016784667898,-2.1955164361056703,-0.060497474670413,-4.495438557786301,4.374443608445468,-2.277968016228357,2.156973066887531,0.3458744757714243,96.7680969599921,45.58540317001855,2.217470541557941,2,-2.460002899169922,-0.8700027465820312,0.9524984359741211,-2.815000534057617,-1.8600006103515625,3,-0.0017136720075991985,1.642198945183858,63.66999816894531,-1.1022773330905797,63.11999893188477,1.0359219885696622,62.36999893188477,-0.0017136720075991985
8418,2018-02-16,64.12000274658203,64.41999816894531,63.47000122070313,63.91999816894531,2954200.0,-0.0010905077451603962,1.375005960498566,1.0526421458400257,39.77167716706341,27.63042248208034,-1.9722302817516137,0.49868076152031904,0.6597017161776932,-2.388672877315315,36.11950732656075,0.9499969482421804,-2.386658267213143,-0.016497230529779472,-4.334466759928887,4.301472298869328,-2.175481995229333,2.142487534169774,-5.0200042724609375,91.93560130233035,42.67347055328119,2.158984764699554,2,-2.360004425048828,-0.8000030517578125,1.1049976348876953,-2.7450008392333984,-2.490001678466804,4,0.00015587190280452745,3.6792623941958618,64.19000244140625,1.642198945183858,63.66999816894531,-1.1022773330905797,63.11999893188477,0.00015587190280452745
8419,2018-02-20,61.93000030517578,65.34999847412111,60.86999893188477,64.01999664306639,2975000.0,-0.03415474653146344,-1.1282662786125188,-10.44974251382789,36.698872203366406,29.476349213044013,0.26964339519764735,2.459585310956072,2.830765622132759,-0.15310528152955527,36.78019452376359,4.479999542236335,-2.540481909621491,-1.9809995651245131,-6.2633648806873055,2.301365750438279,-4.122182222905906,0.16018309265687947,-2.7236018371582063,23.66074735717216,-23.095773050963306,2.1411826577813953,2,0.2949981689453196,1.3899993896484375,3.3599987030029297,-0.48999977111816406,-0.3100013732910085,1,0.036977246960161025,1.375005960498566,64.12000274658203,3.6792623941958618,64.19000244140625,1.642198945183858,63.66999816894531,0.036977246960161025
8420,2018-02-21,63.9900016784668,64.94000244140625,62.099998474121094,62.099998474121094,2144300.0,0.03326338387114225,-2.0052901082443744,-0.9043093378112057,46.42859068856673,32.10981651398254,-1.6293546721216146,0.18043473930113407,0.7805305772325397,-2.1622853356111307,36.86175547809267,3.0100021362304688,-2.5050613618834348,0.2240016937255831,-3.8236071941531264,4.271610581604293,-1.7998027502137717,2.247806137664938,-4.537859210205077,69.64292556656324,23.916070155783686,2.0238044439393565,2,-1.765003204345696,-0.6700019836425781,1.4999980926513672,-2.3500003814697266,-0.69000244140625,2,0.0010938565133762346,-1.1282662786125188,61.93000030517578,1.375005960498566,64.12000274658203,3.6792623941958618,64.19000244140625,0.0010938565133762346
8421,2018-02-22,64.33999633789061,64.87000274658203,64.12999725341797,64.19999694824219,1361600.0,0.00546952102271292,-4.285776566757493,0.07407362555075107,49.14241873928978,35.86263718739308,-1.8247902712040016,-0.40369426362656924,0.43554399670087207,-2.462579962781966,36.67621948488191,0.8800010681152344,-2.281878294742455,0.7094966888427621,-3.0461304707436057,4.465123848429123,-1.1683168909504218,2.587310268635946,-4.651939629394519,77.45530715553774,31.802175411075815,1.8778135797931814,2,-2.11499786376951,-1.019996643066392,1.1675052642822408,-2.6999950408935405,-2.089996337890611,3,-0.029064271427168498,-2.0052901082443744,63.9900016784668,-1.1282662786125188,61.93000030517578,1.375005960498566,64.12000274658203,-0.029064271427168498
8422,2018-02-23,65.51999664306639,65.69999694824219,64.48000335693361,64.48000335693361,1340500.0,0.018340074173750942,-1.346156667693744,7.428555858311178,57.006586017894065,40.25784726070722,-2.4539280750045407,-1.7680674031866985,-0.7159620384468752,-3.5891864638489253,37.01210607630577,1.3600006103515767,-1.9849253101395874,1.9489971160888544,-1.6349897787342655,5.532984010911967,0.15700366867729088,3.740990563500411,-5.605462263945299,96.2732840765938,43.84169561437481,1.7919934474115575,2,-2.3199977874755717,-2.1999969482421733,0.02000427246095171,-3.8799953460693217,-1.4899978637695028,4,-0.0708180069090738,-4.285776566757493,64.33999633789061,-2.0052901082443744,63.9900016784668,-1.1282662786125188,61.93000030517578,-0.0708180069090738
8423,2018-02-26,66.73000335693361,67.16999816894531,65.51000213623047,65.70999908447266,1382100.0,0.01846774688434394,-1.3380255961143765,0.9807796704667571,69.02383113775831,44.82385941271329,-3.02410178137913,-3.1655777065985973,-1.888951646190833,-4.745885403227938,37.376631655562406,1.6599960327148438,-1.6681268165030048,3.175003814697277,-0.34588989594412567,6.6958975253386726,1.4145569593765828,4.935450670017978,-6.468341223665249,93.01595451911518,32.61996099332823,1.7604468553206993,2,-2.710004806518569,-3.410003662109389,-1.1900024414062642,-5.090002059936538,-3.1200027465820455,0,-0.06593737905786778,-1.346156667693744,65.51999664306639,-4.285776566757493,64.33999633789061,-2.0052901082443744,63.9900016784668,-0.06593737905786778
8424,2018-02-27,65.51999664306639,67.62999725341797,65.51000213623047,66.87000274658203,1249500.0,-0.01813287356505866,-2.094894413258487,-1.323529851751009,62.91575900104173,48.27494831299165,-1.4754359081542816,-2.1235137035208993,-0.6697322094615998,-3.487469163320995,37.796911480486685,2.1199951171875,-1.081628026925813,2.0024971008300625,-1.410979867908523,5.415974069568655,0.2957586164607733,3.709235585199359,-4.705667626943878,61.844465169667586,-2.207511753710193,1.706738484369296,2,-1.2699985504150249,-2.154998779296861,0.09000396728517046,-3.8799953460693217,-2.059997558593736,1,-0.059371119875703204,-1.3380255961143765,66.73000335693361,-1.346156667693744,65.51999664306639,-4.285776566757493,64.33999633789061,-0.059371119875703204
8425,2018-02-28,64.95999908447266,66.30000305175781,64.94000244140625,65.87999725341797,1137600.0,-0.00854697172291441,-1.833359824522364,0.6814770441033452,59.805944948385324,50.89428768858667,-0.7006691201323463,-1.6480105002113774,-0.08298296347356882,-2.8795915221167903,37.70229776158164,1.3600006103515625,-0.4935616131187075,1.4424995422363267,-1.9709774265022588,4.855976510974919,-0.2642389421329625,3.149238026605623,-3.4641032446205955,23.714338030133927,-41.58806134084578,1.706738484369296,2,-0.7100009918212891,-1.595001220703125,0.6500015258789062,-2.894998550415039,-3.3699989318847656,2,-0.05141625923123272,-2.094894413258487,65.51999664306639,-1.3380255961143765,66.73000335693361,-1.346156667693744,65.51999664306639,-0.05141625923123272
8426,2018-03-01,63.0099983215332,65.23999786376953,62.68999862670898,64.88999938964844,1746500.0,-0.030018485074233325,-1.0238085506726373,2.0434834889622344,59.06911541656014,53.31808836888065,1.2805261787308808,0.15726127208726837,1.8594113020382679,-0.8952781947748889,37.70977769664293,2.549999237060554,-0.12835238081359535,-0.41050128936767294,-3.7622800084717767,2.941277429736431,-2.086390648919732,1.265388070184379,-0.9006923403245537,6.477728416645501,-63.79011006599663,1.675889359552053,3,1.239999771118164,0.3549995422363281,2.7800025939941406,-0.6199970245361328,-1.5,3,0.004602458708973467,-1.833359824522364,64.95999908447266,-2.094894413258487,65.51999664306639,-1.3380255961143765,66.73000335693361,0.004602458708973467
8427,2018-03-02,63.27999877929688,63.459999084472656,62.09000015258789,62.4000015258789,1358300.0,0.004285041500650344,1.2096795033501713,-0.4680833794952098,59.09711787116093,55.46535955822482,0.969857694342501,-0.22592113327086594,1.5680213355057262,-1.130165396252977,37.60065562809507,1.3699989318847656,0.17097608084073102,-0.07600078582763103,-3.3840032896888985,3.2320017180336365,-1.7300020377582612,1.5780004661030063,4.349998474121087,21.48013085657914,-51.53945700958215,1.6540012519306353,3,0.9699993133544851,0.08499908447264914,2.6900014877319265,-0.7149982452392649,-0.11999893188477273,4,-0.016276845751676317,-1.0238085506726373,63.0099983215332,-1.833359824522364,64.95999908447266,-2.094894413258487,65.51999664306639,-0.016276845751676317
8428,2018-03-05,63.4900016784668,63.56000137329102,62.0099983215332,63.16999816894531,2277700.0,0.0033186299497625082,5.739101229817299,0.3636414866961959,54.28135047106198,57.41896825463545,0.7387819713005399,-0.4694436160584985,1.347977200901127,-1.2978889281216368,37.12134915668335,1.5500030517578196,0.39306590179352696,0.1400020599365206,-3.166495617590826,3.44649973746386,-1.5132467788271526,1.7932508987001938,4.029195632934574,26.33458430991638,-43.23063695418034,1.653248838763671,3,1.329996109008789,-0.12500381469726562,2.4799985885620117,-0.3900012969970703,-0.34000015258789773,0,0.008505230533223163,1.2096795033501713,63.27999877929688,-1.0238085506726373,63.0099983215332,-1.833359824522364,64.95999908447266,0.008505230533223163
8429,2018-03-06,63.72000122070313,63.91999816894531,62.9000015258789,63.63999938964844,990900.0,0.0036226104292944594,3.2500238420701573,0.25000298019957634,52.38854098045486,58.08118495373413,0.8821653627980552,-0.5761926993251905,1.1165270472419806,-1.4833633825712766,35.90892608812487,1.0199966430664134,0.5792820516539621,0.2730014801025433,-2.9523983991904217,3.4984013593955154,-1.3396984595439463,1.8857014197490258,3.5788281311035135,39.86016348938616,-26.0323777935808,1.612699939646485,3,1.0999965667724538,-0.35500335693360086,0.4949989318847585,-0.6200008392334055,0.259998321533196,1,-0.0017263121193386022,5.739101229817299,63.4900016784668,1.2096795033501713,63.27999877929688,-1.0238085506726373,63.0099983215332,-0.0017263121193386022
8430,2018-03-07,63.040000915527344,63.22000122070313,62.56999969482422,63.11000061035156,1596200.0,-0.010671693222674472,3.4827549919758365,-0.8749761586876965,47.51774478057556,57.9006656249881,1.5793187389566583,0.20654517254397575,1.7977837425647465,-0.7671302631597072,34.177676990177,1.1500015258789134,0.7152713061605738,-0.4654989242553711,-3.6119419309139147,2.6809440824031654,-2.038720427584636,1.1077225790739007,4.047275195068366,31.88862972039328,-28.697311769067742,1.5732215033292691,3,1.7799968719482422,0.3249969482421875,1.1749992370605469,0.05999946594238281,0.6800003051757884,2,0.006662407405547244,3.2500238420701573,63.72000122070313,5.739101229817299,63.4900016784668,1.2096795033501713,63.27999877929688,0.006662407405547244
8431,2018-03-08,63.5099983215332,63.77000045776367,62.70000076293945,62.95000076293945,1658400.0,0.007455542499684498,-1.0188719986180688,-8.0,47.31011259081402,56.82327968864587,1.0942799100302665,-0.16312909469601777,1.3145426880003726,-1.2006680918987556,32.696177091100154,1.0699996948242188,1.097711571159202,-0.06450138092041158,-3.1437458479497877,3.0147430861089646,-1.604123614435096,1.475120852594273,3.3741866775000062,78.53403768761422,21.594415326451163,1.5396222335146876,3,1.3099994659423828,-0.14500045776367188,0.7050018310546875,-0.40999794006347656,1.0300025939941406,3,-0.030231431580660773,3.4827549919758365,63.040000915527344,3.2500238420701573,63.72000122070313,5.739101229817299,63.4900016784668,-0.030231431580660773
8432,2018-03-09,64.73999786376953,64.87999725341797,63.5099983215332,63.7400016784668,1101700.0,0.019367022118457422,1.140631752115228,1.7857152588555858,52.246357381571706,54.959115937958465,-0.2883177146161273,-1.1048097172733122,0.08241760321043046,-2.3823743872409935,30.540859951939904,1.3699989318847656,1.2473491990097756,0.9464982986450181,-1.7720329832532684,3.6650295805432975,-0.4127673423041216,2.305763939594158,1.9492196681636784,95.12197067068251,40.848966137866725,1.3592656409491404,3,0.07999992370605469,-1.375,-0.5249977111816406,-1.6399974822998047,0.06000518798828125,4,-0.04989186976856441,-1.0188719986180688,63.5099983215332,3.4827549919758365,63.040000915527344,3.2500238420701573,63.72000122070313,-0.04989186976856441
8433,2018-03-12,64.68000030517578,65.0,64.59999847412111,64.94999694824219,1224700.0,-0.0009267463789541797,1.1621543600634323,-0.26999767302579125,61.782342046441826,54.833180720780696,-0.6142933493515699,-0.7642342307721748,0.12826539510132307,-2.253184900891597,27.897127347299676,0.40000152587889204,1.3317305843017166,0.6835006713867173,-1.6104297779795615,2.9774311207530033,-0.46346455329641856,1.8304658960698603,1.8220484583414276,86.83128993265412,27.501049993810156,1.1469652246831425,3,-0.5249996185302734,-1.31500244140625,-0.4650001525878906,-1.5799999237060547,0.7900009155273295,0,-0.023500316181075176,1.140631752115228,64.73999786376953,-1.0188719986180688,63.5099983215332,3.4827549919758365,63.040000915527344,-0.023500316181075176
8434,2018-03-13,65.05999755859375,65.44999694824219,64.81999969482422,65.0,991700.0,0.005875034811766433,-2.0,-0.22221594280708695,55.35533383559533,54.338668374915144,-1.1917262143308278,-0.9827570313533442,-0.26659349862799786,-2.5475060588965945,26.13399474832977,0.7699966430664062,1.2015283346375583,0.9289979934692383,-1.2771548369575925,3.135150823896076,-0.1740784217441842,2.0320744086826537,1.2623691872441043,86.45834161176411,27.25806620576462,1.1030764152134187,3,-1.3299999237060547,-1.6949996948242188,-0.8449974060058594,-1.8799972534179688,-0.6899948120117188,1,-0.029357456261732695,1.1621543600634323,64.68000030517578,1.140631752115228,64.73999786376953,-1.0188719986180688,63.5099983215332,-0.029357456261732695
8435,2018-03-14,63.9000015258789,65.37000274658203,63.84000015258789,65.34999847412111,1360900.0,-0.017829635355736784,1.0536871857366692,-24.167599186165155,47.96298755702622,53.10465416830027,-0.22116066884738927,0.25156910591162074,0.8863545718055903,-1.3184074108746628,25.36776735786393,1.5300025939941406,0.7409728006816607,-0.2699981689453139,-2.427950004396031,1.8879536665054033,-1.3489740866706725,0.8089777487800447,2.249870482986772,43.63645191047214,-12.707147397004427,1.0789759177253573,3,-0.17000389099120383,-0.5350036621093679,0.3149986267089915,-0.6450004577636648,0.29999542236328836,2,0.0012519251087190764,-2.0,65.05999755859375,1.1621543600634323,64.68000030517578,1.140631752115228,64.73999786376953,0.0012519251087190764
8436,2018-03-15,63.70000076293945,64.30000305175781,63.68000030517578,63.97000122070313,849600.0,-0.0031299023186790453,-3.0,0.18620760415461085,40.73322184476687,51.06422127647871,0.0972353287516654,0.4784639299957689,1.0674890057766504,-1.0532782761190376,24.72217487337977,0.6200027465820312,0.4163300064243387,-0.47149906158446697,-2.628028634857401,1.685030511688467,-1.549763848220934,0.606765725052,2.284276298432914,9.793947211631297,-39.784542253620515,1.0782647866364674,3,0.029996871948242188,-0.3350028991699219,0.10249900817871094,-0.4050006866455078,0.6000022888183594,3,0.00031397892502571523,1.0536871857366692,63.9000015258789,-2.0,65.05999755859375,1.1621543600634323,64.68000030517578,0.00031397892502571523
8437,2018-03-16,64.08000183105469,64.26000213623047,63.36000061035156,63.72999954223633,1643800.0,0.005965479804771245,1.5352052137564944,-1.296302575622679,35.26138956851899,48.95089228730727,-0.17584310803117376,0.09465222037707122,0.6697469766310036,-1.3654397333379507,24.54301699302518,0.9000015258789062,0.1727805527825481,-0.08599796295166584,-2.2428899072068873,2.0708939813035556,-1.1644439350792766,0.9924480091759449,1.745304080724111,34.44987953566475,-9.236089540777826,1.0784459721276092,3,-0.07000350952148438,-0.7150039672851562,-0.27750205993652344,-0.5500011444091797,-0.3800010681152344,4,0.007178512349069965,-3.0,63.70000076293945,1.0536871857366692,63.9000015258789,-2.0,65.05999755859375,0.007178512349069965
8438,2018-03-19,64.12999725341797,64.37000274658203,63.31000137329102,63.9900016784668,977500.0,0.0007802031981067881,2.41932308298107,0.3999847413107214,41.1238711789628,47.699262309363704,-0.14025766895506564,0.04789980051199905,0.6044824088671987,-1.3509272401985015,24.368854436022385,1.0600013732910085,0.08037475007595418,-0.036502265930181466,-2.1933539696490243,2.1203494377886685,-1.1149281177896029,1.04192358592924,1.5426963547510013,38.317643724364174,-2.9445214478582713,1.0784258518594234,3,-0.11999893188476562,-0.7649993896484375,-0.3274974822998047,-0.5999965667724609,0.12000274658203125,0,0.01044761932067817,1.5352052137564944,64.08000183105469,-3.0,63.70000076293945,1.0536871857366692,63.9000015258789,0.01044761932067817
8439,2018-03-20,64.22000122070311,64.69000244140625,64.08999633789061,64.41000366210939,688100.0,0.0014034612683591075,-1.6666214566661093,-1.3572031935477111,44.97283580511429,47.41649464542356,-0.16972647988858114,0.14572481946898108,0.4970390386037735,-1.3757240820833587,23.06556806720199,0.6000061035156392,-0.029127844949790926,-0.060998344421406614,-1.9436489131459922,1.821652224303179,-1.0023236287836994,0.8803269399408862,1.3061845760004331,44.17472042546721,0.6642512613960676,0.9413252843622931,3,-0.14500236511229048,-0.05500221252439985,-1.0550022125243999,-0.900001525878892,-0.29000091552732954,1,0.01946434095670857,2.41932308298107,64.12999725341797,1.5352052137564944,64.08000183105469,-3.0,63.70000076293945,0.01946434095670857
8440,2018-03-21,64.05999755859375,64.93000030517578,64.01000213623047,64.34999847412111,885100.0,-0.0024914926668948567,-3.718039008549015,1.5263009958238105,59.42549383929362,48.76264811747684,0.16782836802221368,0.3280611342149058,0.6248114629828194,-1.1447141788780684,21.625381865296223,0.9199981689453125,-0.06146993887860219,-0.22450180053711222,-2.1051338149242724,1.6561302138500409,-1.1648178077306852,0.7158142066564679,1.3255407391029763,46.296091345576244,-1.8203342138423366,0.9403160071935769,3,0.32000160217285156,0.1900005340576172,-1.1999988555908203,-0.7399978637695312,0.48000335693359375,2,0.004839294408413464,-1.6666214566661093,64.22000122070311,2.41932308298107,64.12999725341797,1.5352052137564944,64.08000183105469,0.004839294408413464
8441,2018-03-22,62.47000122070313,64.01999664306639,62.36000061035156,63.540000915527344,1512900.0,-0.024820424578322786,-1.5736354334853078,3.689642471915819,44.121926507471585,47.85993357591016,1.7822049342984982,1.8664741005216214,2.145060523291555,0.5015363400978785,20.4295080587615,1.6999969482421875,-0.11796500194083137,-1.7209983825683466,-3.768547323804391,0.326550558667698,-2.744772853186369,-0.6972239119503243,2.7805154779470556,4.280179899363504,-45.255544901043685,1.0237744706180232,3,1.434997558593743,1.779996871948235,0.2324981689453054,0.8499984741210866,1.3899993896484304,3,0.02769322384718831,-3.718039008549015,64.05999755859375,-1.6666214566661093,64.22000122070311,2.41932308298107,64.12999725341797,0.02769322384718831
8442,2018-03-23,60.88000106811523,64.05000305175781,60.79999923706055,62.6500015258789,1425700.0,-0.0254522190094173,-2.3678724114962724,1.6542065070910719,34.22004789826963,44.797456448335474,3.0922684154332103,3.2580773426694165,3.6650645713821532,2.1368806129319893,20.070070315536732,3.2500038146972656,-0.08739824137302321,-3.0789987564087014,-5.508387650255223,-0.6496098625621798,-4.293693203331962,-1.8643043094854406,4.240894895450275,1.9370898393299931,-48.445939610247855,1.2146944469232623,3,2.24499702453614,3.3349971771240305,1.6974983215332102,2.4399986267089915,3.1899986267089915,4,0.05617611569710945,-1.5736354334853078,62.47000122070313,-3.718039008549015,64.05999755859375,-1.6666214566661093,64.22000122070311,0.05617611569710945
8443,2018-03-26,62.33000183105469,62.72000122070313,61.29999923706055,62.0,1224100.0,0.02381735771188853,1.5585607258230607,-0.18644166424207156,42.67649726016821,43.38869682884358,1.4235678247343557,1.5405213085159986,2.129847744790027,0.753889703198638,20.72650216008104,1.8400001525879048,-0.05342426452283178,-1.4089979171752915,-3.563129448273969,0.7451336139233788,-2.486063682724634,-0.33193215162595635,2.531640328920517,37.04605807020704,-14.062121420608378,1.0770657655493365,3,0.7549991607666016,1.8849964141845703,0.19499778747558594,0.9899978637695312,0.6699981689453125,0,0.021979767233091696,-2.3678724114962724,60.88000106811523,-1.5736354334853078,62.47000122070313,-3.718039008549015,64.05999755859375,0.021979767233091696
8444,2018-03-27,61.63000106811523,63.040000915527344,61.33000183105469,62.54999923706055,1005400.0,-0.011230558998487017,-1.2500037645121944,-2.7878577703796394,42.58674433520908,42.7913364708639,1.7722253199921951,2.038674818552394,2.723780382350789,1.5205438826509976,21.622065996820915,1.7099990844726562,-0.21753063696949937,-1.914498901367196,-4.093859735609989,0.2648619328755899,-3.004179318488589,-0.8248184842458031,2.9879425164850986,20.096891438177273,-32.06095947673361,1.0896804171213945,3,1.2349987030029368,2.5849971771240305,0.9099979400634837,1.6899986267089915,1.3600006103515696,1,0.04251174568355243,1.5585607258230607,62.33000183105469,-2.3678724114962724,60.88000106811523,-1.5736354334853078,62.47000122070313,0.04251174568355243
8445,2018-03-28,61.61999893188477,62.5099983215332,61.31999969482422,61.77999877929688,715000.0,-0.000162293299644789,-2.131582249572042,0.17391322375731708,39.55800914010359,42.66075728145687,1.5922381930131806,1.882120004578887,2.666031121984993,1.596380906287628,22.286784472780347,1.1899986267089844,-0.5304098042428791,-1.7575010299682532,-3.9913530849059597,0.47635102496945336,-2.87442705743711,-0.6405750024993964,2.768867991863168,25.230730226099997,-22.61620253800282,1.1169260274688548,3,1.2450008392333913,2.594999313354485,1.1525001525878835,1.700000762939446,1.920001983642571,2,0.03748785156332923,-1.2500037645121944,61.63000106811523,1.5585607258230607,62.33000183105469,-2.3678724114962724,60.88000106811523,0.03748785156332923
8446,2018-03-29,63.29999923706055,64.04000091552734,61.70000076293945,61.93000030517578,1290300.0,0.027263880790274975,-1.5573799880347616,-8.56250149011754,42.42105681612386,43.45627586452407,-0.16815233270202867,0.23711691520173872,0.9170615800410502,-0.0023971848534927176,21.588212662100045,2.420001983642571,-0.7499904816024241,-0.09200077056884481,-2.319564705315088,2.135563164177391,-1.2057827379419592,1.0217811968042767,0.8735356254861557,76.92298663449021,33.60789985722036,1.1137819673731193,3,-0.4349994659423828,0.9149990081787109,-0.5275001525878906,0.020000457763671875,0.6700019836425852,3,0.01958928425611739,-2.131582249572042,61.61999893188477,-1.2500037645121944,61.63000106811523,1.5585607258230607,62.33000183105469,0.01958928425611739
8447,2018-04-02,62.25,63.5,61.45000076293945,63.16999816894531,968800.0,-0.016587665872289548,1.5949327358590786,-0.6715320337364292,38.41753670146802,43.155572033691314,0.6648816513090949,1.271168195031386,1.883823851003669,1.12689624247367,20.67592341985604,2.049999237060547,-0.8300118887161361,-1.0905000686645536,-3.375843300473207,1.1948431631440997,-2.233171684568873,0.05217154723977302,1.7900009155273438,34.67153945215969,-3.0093697734426,1.1426716159043249,4,0.6149997711181641,1.9649982452392578,0.5224990844726562,1.0699996948242188,7.3300018310546875,0,0.025863463620105387,-1.5573799880347616,63.29999923706055,-2.131582249572042,61.61999893188477,-1.2500037645121944,61.63000106811523,0.025863463620105387
8448,2018-04-03,64.02999877929689,64.08000183105469,62.13000106811523,62.61999893188477,1640600.0,0.028594357900351586,1.5827722887336089,-1.5326115801171025,45.66863401105978,43.23288294546303,-1.263683444969324,-0.4915005804389949,0.029561758223394463,-0.5553078564160643,19.63247235084935,1.9500007629394602,-0.7717874540361507,0.6624988555908331,-1.6429522550213846,2.967949966203051,-0.4902266997152793,1.8152244108969455,-3.2299995422363423,98.18829662841888,63.92302974905196,1.1527255553061098,4,-1.1649990081787251,0.1849994659423686,-0.7699995040893697,-0.7099990844726705,6.5100021362304545,1,0.0006247214788368538,1.5949327358590786,62.25,-1.5573799880347616,63.29999923706055,-2.131582249572042,61.61999893188477,0.0006247214788368538
8449,2018-04-04,63.61000061035156,63.72000122070313,60.849998474121094,63.02999877929688,1717300.0,-0.0065593967976324,6.1749794960803035,0.4113488608663351,48.69954764197005,42.041111145760425,-1.049700743981063,-0.08449818756773197,0.367595503259011,-0.11161495952111267,19.041883213378462,3.1800003051757955,-0.7022306213060574,0.24800071716308736,-2.054432427105894,2.550433861432076,-0.9032158549714069,1.3992172892975816,0.470001220703125,85.4488937389427,50.205708596614606,1.1512165721344938,4,-1.1700000762939453,0.6049976348876953,0.059998512268066406,-0.29000091552734375,8.069999694824219,2,-0.009589696659306313,1.5827722887336089,64.02999877929689,1.5949327358590786,62.25,-1.5573799880347616,63.29999923706055,-0.009589696659306313
8450,2018-04-05,63.459999084472656,64.44000244140625,62.72000122070313,64.09999847412111,1631100.0,-0.0023581437578935605,1.6060479955611215,-1.1034437399700467,48.918911581177944,42.57410948728335,-1.1105451123331846,0.10390935374734056,0.4176926794158149,0.08619866464788828,18.095513186928603,1.720001220703118,-0.723627810133884,0.07699928283691548,-2.2207246665010842,2.374723232174915,-1.0718626918320808,1.2258612575059118,-2.6100006103515625,72.70188651978859,32.82514369437904,1.1488619746689983,4,-0.8399982452392578,0.09000205993652344,0.34749889373779297,-0.095001220703125,8.889999389648438,3,-0.007406199382074319,6.1749794960803035,63.61000061035156,1.5827722887336089,64.02999877929689,1.5949327358590786,62.25,-0.007406199382074319
8451,2018-04-06,61.59000015258789,63.38999938964844,60.97999954223633,63.18000030517578,918000.0,-0.029467364621225123,1.3980118008992064,2.4843776077056408,40.111192818552205,43.22868114509253,0.6945362286931669,1.9211921597783146,2.1588397139036744,2.0035208161881357,17.81170804775626,2.479999542236328,-0.8502085051514285,-1.6969997406005888,-4.128901416632303,0.7349019354311181,-2.912950578616446,-0.48104890258473176,-0.7400016784667969,20.612837345313665,-19.126238099099446,1.2159508380158537,4,1.0550003051757812,1.5349979400634766,2.2174978256225586,1.7749977111816406,10.630001068115234,4,0.03166099623491414,1.6060479955611215,63.459999084472656,6.1749794960803035,63.61000061035156,1.5827722887336089,64.02999877929689,0.03166099623491414
8452,2018-04-09,61.5099983215332,62.41999816894531,61.2400016784668,61.81000137329102,990100.0,-0.0012989418875870573,-1.80952770208901,0.18868114652035312,39.61966097575794,42.88903266904694,0.9759306347153185,1.8412026991638868,2.1173643933693,2.131180445109763,18.284451072003176,1.1799964904785156,-1.098276873598408,-1.6155015945434599,-4.070017475632696,0.8390142865457761,-2.842759535088078,-0.38824365399884186,-0.5881997680664028,18.38437654739464,-20.644932449620523,1.2272579405446178,4,1.1350021362304688,1.614999771118164,2.297499656677246,1.8549995422363281,10.520000457763672,0,0.03999354521700149,1.3980118008992064,61.59000015258789,1.6060479955611215,63.459999084472656,6.1749794960803035,63.61000061035156,0.03999354521700149
8453,2018-04-10,63.15999984741211,63.349998474121094,62.2599983215332,62.52000045776367,1296500.0,0.02682493205826142,1.1372622351207617,-2.133309597680637,46.26233756940371,43.297431917290794,-0.60787924165475,0.07535113622498102,0.3515932610071104,0.5459407503638687,18.62661625097578,1.8400001525878906,-1.0833534582855222,0.11049995422363423,-2.2329692561987287,2.45396916464599,-1.0612346509875437,1.2822345594348121,-2.1800003051757812,64.34537104531091,24.89425522711356,1.1717346052111794,4,-0.5149993896484375,-0.03500175476074219,0.6474981307983398,0.20499801635742188,8.729999542236328,1,0.10164664343180219,-1.80952770208901,61.5099983215332,1.3980118008992064,61.59000015258789,1.6060479955611215,63.459999084472656,0.10164664343180219
8454,2018-04-11,63.1500015258789,63.36000061035156,62.2400016784668,62.56999969482422,707000.0,-0.00015830148127560228,1.2399978637695312,0.9062537252938401,46.75696325056824,44.09731570734242,-0.4018535690718039,-0.06859640686430879,0.2684646612499577,0.6216195884623019,19.29585995651395,1.1199989318847656,-0.826033880158441,0.19600143432616335,-1.9498328747363658,2.3418357433886854,-0.8769157202050977,1.2689185888574244,-2.1008019256591695,62.71676778545964,23.134648156089824,1.0729171545312624,4,-0.5050010681152273,-0.025003433227531957,0.9424962997436594,0.2149963378906321,8.79000091552735,2,0.11702294871077745,1.1372622351207617,63.15999984741211,-1.80952770208901,61.5099983215332,1.3980118008992064,61.59000015258789,0.11702294871077745
8455,2018-04-12,63.97999954223633,64.33999633789061,62.9000015258789,63.4000015258789,936000.0,0.013143277851185742,1.2153909356339416,0.999993422956537,55.689518724356034,45.57158925270156,-0.963167763636072,-0.940514549845048,-0.6047041043765731,-0.13065818323922684,19.239362722765808,1.4399948120117116,-0.716676627728944,1.0219995498657255,-1.1315438882447637,3.1755429879762147,-0.054772169189519104,2.09877126892097,-2.862983885192868,89.28579943528841,43.36947756932146,1.0767717190552462,4,-1.3349990844726562,-0.8550014495849609,0.11249828338623047,-0.6150016784667969,8.210002899169922,3,0.12035012219492591,1.2399978637695312,63.1500015258789,1.1372622351207617,63.15999984741211,-1.80952770208901,61.5099983215332,0.12035012219492591
8456,2018-04-13,63.72000122070313,64.79000091552734,63.2400016784668,64.41000366210939,1465700.0,-0.00406374372293572,1.1379344817789048,-1.189663450471246,61.89279932677298,48.17995176662432,-0.7122248694870237,-0.7156318335760474,-0.3914653745763488,0.19356382987199083,18.993463444008047,1.5499992370605469,-0.5466507894359935,0.7610012054443445,-1.3940110715619127,2.9160134824506017,-0.3165049330587877,1.8385073439474766,-2.5365258279724188,69.85915704843397,17.620509260656206,1.07750613850313,4,-0.9000015258789134,-0.5950031280517649,0.3724966049194265,-0.35500335693360086,9.589996337890618,4,0.135436238042852,1.2153909356339416,63.97999954223633,1.2399978637695312,63.1500015258789,1.1372622351207617,63.15999984741211,0.135436238042852
8457,2018-04-16,64.54000091552734,65.0,64.12999725341797,64.12999725341797,1379200.0,0.01286879596853785,-3.243877930777819,-0.594206103494023,59.770113004106776,49.74678276585176,-1.311103582324911,-1.5804321560829138,-1.2374099530510847,-0.5464132934266104,18.51814161064451,1.279998779296868,-0.3065803422237465,1.5580009460449205,-0.6563878330885586,3.7723897251783995,0.45080655647818446,2.6651953356116636,-3.2122645018847678,83.33335636895885,27.967843762259406,1.107194389566741,4,-1.6150016784667969,-1.4150028228759766,-0.44750308990478516,-1.1750030517578125,8.769996643066406,0,0.11899597453101518,1.1379344817789048,63.72000122070313,1.2153909356339416,63.97999954223633,1.2399978637695312,63.1500015258789,0.11899597453101518
8458,2018-04-17,64.80000305175781,65.08000183105469,63.68999862670898,65.0,952700.0,0.004028542493681897,6.722226931717074,-0.4877930777819129,64.58142730053117,51.511436061247444,-1.6208431053093975,-1.8842731399294337,-1.4899222779497876,-0.7234298528749008,18.201335796528134,1.3900032043457102,-0.19903549384489594,1.7845027923583956,-0.521393583832662,4.090399168549453,0.6315546042628597,2.9374509804539244,-3.2519308229337938,90.14088858263855,29.061887045938022,1.1529481880955306,4,-1.7700023651123047,-1.6750049591064453,-0.7075052261352539,-1.4350051879882812,8.759994506835938,1,0.11157400288645403,-3.243877930777819,64.54000091552734,1.1379344817789048,63.72000122070313,1.2153909356339416,63.97999954223633,0.11157400288645403
8459,2018-04-18,65.47000122070311,65.69000244140625,64.70999908447266,65.37000274658203,811300.0,0.010339477428884525,2.6296359089560464,-0.49999999999992895,66.69559397310644,53.486622993683945,-2.23420422390911,-2.588538597046508,-2.085495319977646,-1.3194357100520477,17.98855470035993,0.9800033569335938,0.0799030782203829,2.392000961303694,-0.11071875374662454,4.894720676354012,1.1406411037785347,3.643360818828853,-3.6393746237006397,92.11465417524582,25.406354827180508,1.2513598575251594,4,-2.1350002288818217,-2.2250003814697124,-1.7100019454955913,-2.1050033569335795,8.319999694824233,2,0.0980601504390255,6.722226931717074,64.80000305175781,-3.243877930777819,64.54000091552734,1.1379344817789048,63.72000122070313,0.0980601504390255
8460,2018-04-19,64.37000274658203,65.43000030517578,64.23999786376953,65.30000305175781,1112100.0,-0.016801564894017962,1.0000128225677192,-9.300144960709341,54.88586383786656,55.128253106941095,-1.1080724849723325,-1.5432476107308588,-0.9252207302402553,-0.1490144306756349,18.049381470972584,1.2300033569335795,0.12394458274933129,1.2765022277832045,-1.2554940696246888,3.808498525191098,0.010504079079254325,2.5425003764871548,-2.153438565139183,46.12247821341434,-18.496727728266166,1.2659981487039471,4,-0.9050006866455078,-1.1250019073486328,-0.822504997253418,-1.0050048828125,9.439994812011719,3,0.11760135733761756,2.6296359089560464,65.47000122070311,6.722226931717074,64.80000305175781,-3.243877930777819,64.54000091552734,0.11760135733761756
8461,2018-04-20,64.19999694824219,64.77999877929689,63.63000106811523,64.56999969482422,1055300.0,-0.0026410717894348457,1.9113832365978227,0.397852285125967,59.682209569700625,57.35742517293473,-0.5910605607165493,-1.3038379701193037,-0.7040534639377967,0.090182492872799,17.32666424959292,1.149997711181662,0.15010885154665488,1.0199966430664062,-1.5403575121524256,3.580350798285245,-0.26018043454301676,2.300173720675822,-1.636088940802999,27.66968447289647,-39.05486750986518,1.2801770776094188,4,-0.23499488830566406,-0.9549961090087891,-0.6524991989135742,-0.8349990844726562,9.170005798339844,4,0.12445492013972492,1.0000128225677192,64.37000274658203,2.6296359089560464,65.47000122070311,6.722226931717074,64.80000305175781,0.12445492013972492
8462,2018-04-23,64.30000305175781,64.51999664306639,63.97000122070313,64.30999755859375,730900.0,0.0015577275431375437,1.5581618168914824,0.027011980122481804,51.60908251833455,57.95150794503816,-0.28349763145511986,-1.195798203999047,-0.6936200460880073,0.05474365917530122,15.85243180532614,0.5499954223632599,0.18915622100947616,0.9490026473999009,-1.413770149845476,3.311775444645278,-0.23238375122278399,2.130389046022586,-1.4234856009219214,32.52434645575996,-28.971885939009567,1.1813863986226867,4,-0.33500099182128906,-1.055002212524414,-0.7525053024291992,-0.9350051879882812,11.079994201660156,0,0.1401243247155588,1.9113832365978227,64.19999694824219,1.0000128225677192,64.37000274658203,2.6296359089560464,65.47000122070311,0.1401243247155588
8463,2018-04-24,63.70000076293945,64.91999816894531,62.97999954223633,64.76999664306639,842100.0,-0.009331294873118345,1.8321169915658926,107.05839694656346,50.52508772234381,58.3701884419021,0.44830306290312194,-0.5142630522627911,0.0037449033912508867,0.7001932344424802,14.512706842344903,1.9399986267089844,0.5080972151483678,0.2805004119873047,-2.0366357943582614,2.5976366183328636,-0.8780676911854783,1.4390685151600877,1.9900016784667969,26.568282304187296,-30.580421934102116,1.1585681031727804,4,0.595001220703125,-0.4549999237060547,-0.012502670288085938,-0.3350028991699219,10.78000259399414,1,0.15086337018139218,1.5581618168914824,64.30000305175781,1.9113832365978227,64.19999694824219,1.0000128225677192,64.37000274658203,0.15086337018139218
8464,2018-04-25,64.25,64.51999664306639,63.31999969482422,63.63999938964844,782400.0,0.00863421083945326,1.0869622906881355,-0.5700962234351735,54.403568205614114,58.22730505093078,0.07906195554241435,-0.9042772241001842,-0.49690958859510204,0.14916399423863425,13.37223308502844,1.1999969482421733,0.8838763158161527,0.6994997024536147,-1.4840523630309974,2.883051767938234,-0.3922763302886949,1.7912757351959243,1.385802383422856,51.83673723594907,-3.206432315120466,1.091776032742308,4,0.08500099182128906,-1.0049991607666016,-0.5625019073486328,-0.8850021362304688,11.370002746582031,2,0.1449026857368676,1.8321169915658926,63.70000076293945,1.5581618168914824,64.30000305175781,1.9113832365978227,64.19999694824219,0.1449026857368676
8465,2018-04-26,63.93000030517578,64.43000030517578,63.16999816894531,64.34999847412111,701300.0,-0.004980539997264111,3.3448212359580123,-0.6885208995172457,65.76817466972328,58.65790231125859,0.4371996086071448,-0.424087927926017,-0.1544446321835551,0.4603546794470077,12.197915035985925,1.2600021362304688,1.0544337209217858,0.26399993896484375,-1.7253349207032187,2.253334798632906,-0.7306674908691946,1.258667368798875,1.6526860214233494,48.96914615609988,-9.998408174955621,0.9946674298340323,4,0.4050006866455078,-0.6849994659423828,0.18999862670898438,-0.56500244140625,11.180000305175781,3,0.1542311991754095,1.0869622906881355,64.25,1.8321169915658926,63.70000076293945,1.5581618168914824,64.30000305175781,0.1542311991754095
8466,2018-04-27,64.54000091552734,64.58999633789061,63.5099983215332,63.959999084472656,898100.0,0.009541695720939547,2.1764989677767717,-1.380962761126202,69.05659997111397,59.68973419648161,-0.049452193379295295,-0.9870332708799907,-0.7521593675410685,-0.1500474704133694,12.150316830215324,1.0799980163574077,1.2455936593016972,0.8120004653930692,-1.2063856824731545,2.830386613259293,-0.1971926085400355,1.821193539326181,0.9906316753845346,80.41249884477514,15.637636475753908,1.0091930739331114,4,-0.2049999237060547,-1.2950000762939453,-0.22500228881835938,-1.1750030517578125,11.269996643066406,4,0.14363180216249716,3.3448212359580123,63.93000030517578,1.0869622906881355,64.25,1.8321169915658926,63.70000076293945,0.14363180216249716
8467,2018-04-30,63.86000061035156,64.98999786376953,63.7599983215332,64.72000122070311,1101100.0,-0.010536106221408215,-1.3207424947998014,-1.4827549919759824,55.014326960755135,58.62672304761761,0.5855198916308098,-0.18997126304719814,-0.08428539890731201,0.5182481763498856,11.835427235888977,1.2299995422363281,1.2165348139228769,0.05150012969970419,-1.8433280759529964,1.946328335352412,-0.8959139731266532,0.9989142325260545,1.6196193195868034,43.781184227257455,-20.17853449321614,0.9474141028263536,4,0.47500038146972656,-0.6149997711181641,0.2174978256225586,-0.49500274658203125,12.94000244140625,0,0.1489195434597117,2.1764989677767717,64.54000091552734,3.3448212359580123,63.93000030517578,1.0869622906881355,64.25,0.1489195434597117
8468,2018-05-01,64.06999969482422,64.37999725341797,63.2599983215332,63.93999862670898,729000.0,0.0032884291021852974,1.9866790093943756,-0.15116392540942508,56.40666540572828,57.48350876235337,0.2917619520674606,-0.41826456746437657,-0.30196398636486776,0.2997224253711863,12.062020845285417,1.1199989318847656,1.130059542786384,0.2594991683959975,-1.6363975921454,2.155395928937395,-0.6884492118746977,1.2074475486666998,1.3596278273601001,49.45064158188396,-14.060452262515312,0.9479483802706995,5,0.13500022888183594,-0.7999992370605469,-0.40000152587890625,-0.7050018310546875,12.019996643066406,1,0.176525637778447,-1.3207424947998014,63.86000061035156,2.1764989677767717,64.54000091552734,3.3448212359580123,63.93000030517578,0.176525637778447
8469,2018-05-02,63.0,64.01000213623047,62.36000061035156,63.81000137329102,1363700.0,-0.016700479162178872,1.7272687148284178,-6.230728601191063,43.39623805530889,56.206883675402516,1.0890736639438359,0.6363165236638864,0.8183655067327322,1.3622318888741205,11.787452145036923,1.7099990844726562,0.9905933579275512,-0.7800004959106417,-2.7088191881764203,1.148818196355144,-1.744409842043538,0.18440885022224762,2.3806349625853613,24.334602966474144,-34.43250428074524,0.9644093461328913,5,0.6749992370605469,0.2700004577636719,0.6499996185302734,0.36499786376953125,13.519996643066406,2,0.18222227550688253,1.9866790093943756,64.06999969482422,-1.3207424947998014,63.86000061035156,2.1764989677767717,64.54000091552734,0.18222227550688253
8470,2018-05-03,62.9900016784668,63.5,61.68999862670898,62.63000106811523,801800.0,-0.00015870351640001612,1.6231956169594142,-0.4444444444444493,44.90935450833293,54.56545533525055,0.9864707157964645,0.6422256839414899,0.8132049748459451,1.367160477475693,12.163572801009375,1.8100013732910227,0.7591013586136341,-0.7664989471435533,-2.722987461181347,1.1899895668942335,-1.7447432041624467,0.21174530987534013,2.269807910029215,39.39404097910599,-17.22767454499651,0.9782442570188935,5,0.34999656677246094,0.279998779296875,0.5499973297119141,0.3749961853027344,14.049999237060547,3,0.20050802875963125,1.7272687148284178,63.0,1.9866790093943756,64.06999969482422,-1.3207424947998014,63.86000061035156,0.20050802875963125
8471,2018-05-04,63.540000915527344,63.75,62.09000015258789,62.61999893188477,794500.0,0.00873153234489532,1.477611430425908,2.5555567329291886,42.75363280325694,53.5815164780197,0.3721401134597073,0.2590897253567874,0.24284228061807056,0.8107674751346536,11.601609805213311,1.6599998474121094,0.4285972034628216,-0.3139997482299819,-1.9901668908506593,1.3621673943907027,-1.1520833195403242,0.5240838230803604,1.5056200152614423,56.06068837962036,2.701414712856007,0.8380835713103417,5,-0.20000267028808594,-0.2700004577636719,-1.9073486328125e-06,-0.1750030517578125,14.489997863769531,4,0.1820900146067963,1.6231956169594142,62.9900016784668,1.7272687148284178,63.0,1.9866790093943756,64.06999969482422,0.1820900146067963
8472,2018-05-07,63.97000122070313,64.26999664306639,63.43999862670898,63.599998474121094,1521300.0,0.006767395325464998,-1.4057828394515,0.40217603131363217,44.13012042992191,52.87096455663949,-0.12247307935763274,0.024070256669936896,-0.24098544771929653,0.3815989962327322,10.837157827902324,0.8299980163574148,0.34781306427692016,-0.006999588012689628,-1.2687298797503601,1.2547307037249809,-0.6378647338815213,0.6238655578561492,0.8742823718408701,84.75850401394311,34.56259222769277,0.6308651458688354,5,-0.6300029754638743,-0.7000007629394602,-0.43000221252442117,-0.6050033569336009,13.38999938964843,0,0.1850866986392794,1.477611430425908,63.540000915527344,1.6231956169594142,62.9900016784668,1.7272687148284178,63.0,0.1850866986392794
8473,2018-05-08,69.58000183105469,70.33000183105469,65.0,66.0,4637100.0,0.08769736600436318,1.0984251613736509,9.675608800544177,67.11072967698664,54.282871386791996,-5.376027868730844,-5.354844725782229,-5.879742689831019,-5.197973138530045,10.949681630172222,6.360000610351555,0.36372621918425807,5.282000923156744,2.5203410704315132,8.043660775881982,3.9011709967941215,6.662830849519359,-7.89000320434571,91.31944766382993,44.508165737005626,1.380829926362618,5,-3.5700016021728516,-3.990001678466797,-6.040002822875977,-6.215003967285156,7.189994812011719,1,0.10376546465511471,-1.4057828394515,63.97000122070313,1.477611430425908,63.540000915527344,1.6231956169594142,62.9900016784668,0.10376546465511471
8474,2018-05-09,70.54000091552734,70.79000091552734,65.93000030517578,67.01999664306639,2185000.0,0.01379705460203362,1.4179081816629027,0.9832409139924768,75.98986004861726,55.418614206669105,-5.978682039103234,-6.042625269784452,-6.818927931309275,-6.128837773693306,11.11939712532028,4.8600006103515625,0.5158394739458885,5.872500038146967,2.0024751126073426,9.742524963686598,3.9374875753771477,7.807512500916779,-8.677202224731452,97.25274794373198,48.27425126059,1.9350124627698144,5,-4.30000114440918,-4.720001220703125,-7.000001907348633,-7.1750030517578125,6.349998474121094,2,0.07867869790658899,1.0984251613736509,69.58000183105469,-1.4057828394515,63.97000122070313,1.477611430425908,63.540000915527344,0.07867869790658899
8475,2018-05-10,71.68000030517578,71.80000305175781,69.56999969482422,70.56999969482422,1392100.0,0.01616103451733153,2.303693740533942,0.31534069973600465,79.12772992902407,56.537628646436886,-6.597535255080317,-6.93156732094117,-7.906384291991081,-7.220962116747074,12.11389146917375,2.2300033569335938,0.7787553785808257,6.627499389648435,1.6670414111748215,11.58795736812204,4.147270400411628,9.107728378885241,-9.460113525390632,98.7641327419965,45.14496643296988,2.480228989236804,5,-4.934999465942383,-5.289999008178711,-8.352500915527344,-8.31500244140625,5.069999694824219,3,0.06752227005140155,1.4179081816629027,70.54000091552734,1.0984251613736509,69.58000183105469,-1.4057828394515,63.97000122070313,0.06752227005140155
8476,2018-05-11,72.3499984741211,73.04000091552734,71.22000122070312,71.33999633789062,1519900.0,0.00934707262964296,-1.912017285261751,0.9099113341123102,80.01490605487362,59.3154707680056,-6.7533691912014575,-7.2959446075740715,-8.45210670053585,-7.844770789981041,13.605100171913865,1.8199996948242188,1.0062433998467526,6.865997695922857,0.9787545113443201,12.753240880501394,3.9223761036335816,9.809619288212126,-9.555304718017588,92.8124762823241,35.01614883007436,2.9436215922892695,5,-4.98499870300293,-5.339998245239258,-9.264997482299805,-8.985000610351562,2.279998779296875,4,0.06482380843565361,2.303693740533942,71.68000030517578,1.4179081816629027,70.54000091552734,1.0984251613736509,69.58000183105469,0.06482380843565361
8477,2018-05-14,72.22000122070312,73.05000305175781,72.04000091552734,72.3499984741211,1298400.0,-0.0017967830844456412,-3.1224756714674973,-0.12870987966732889,82.92119932514598,62.26153009238536,-5.93715109398704,-6.915649090681782,-8.205486222649284,-7.677173907390326,15.316870493225329,1.0100021362304688,1.1921360509495997,6.352000427246097,-0.23613403403426503,12.940134888526465,3.057933196605916,9.646067657886277,-8.60568289184571,89.68942215651153,26.788662283632775,3.294067230640184,5,-4.850000381469727,-5.07499885559082,-9.335001945495605,-8.855003356933594,2.8199996948242188,0,0.08044859402367632,-1.912017285261751,72.3499984741211,2.303693740533942,71.68000030517578,1.4179081816629027,70.54000091552734,0.08044859402367632
8478,2018-05-15,72.02999877929688,72.31999969482422,71.5,71.75,1315800.0,-0.0026308839406635753,-1.1025666105872687,-2.1538822700862728,80.92210796993119,66.43107119401006,-5.028031363144635,-6.488911103227281,-7.905433940386814,-7.445664485129612,16.69975770240835,0.8199996948242188,1.3173953409967822,5.8004981994628935,-1.3133527462520362,12.914349145177816,2.2435727266054357,9.357423672320358,-7.472111978149414,85.67410282319635,20.490888102176115,3.5569254728574626,5,-4.659997940063477,-4.659997940063477,-9.144999504089355,-8.665000915527344,3.1399993896484375,1,0.07399697239182323,-3.1224756714674973,72.22000122070312,-1.912017285261751,72.3499984741211,2.303693740533942,71.68000030517578,0.07399697239182323
8479,2018-05-16,71.88999938964844,72.55000305175781,71.52999877929688,72.0999984741211,1051700.0,-0.001943626156060363,-1.193556855377901,-0.75,82.09678630055399,70.5630080598124,-3.905024800227693,-6.159058863119668,-7.662157232796133,-7.261517141760365,18.564144347783447,1.0200042724609375,1.672431693485521,5.339498901367193,-2.196886470452071,12.875884273186458,1.571306215457568,9.107691587276825,-6.4829009634399455,66.66659358824548,-0.5441451300116285,3.7681926859096304,5,-4.319997787475586,-4.519998550415039,-9.005000114440918,-8.525001525878906,2.1299972534179688,2,0.06788144797398132,-1.1025666105872687,72.02999877929688,-3.1224756714674973,72.22000122070312,-1.912017285261751,72.3499984741211,0.06788144797398132
8480,2018-05-17,71.94000244140625,72.69999694824219,71.83000183105469,71.91999816894531,923000.0,0.0006955494809062213,-7.700083924620432,-0.09525885558583107,81.25001610936843,74.84038398271367,-2.851863227907998,-5.916184070155182,-7.584250776026579,-7.261364087429968,20.278002620652092,0.8699951171875,2.046674459321096,5.011001968383795,-2.8189427430822036,12.840946679849793,1.0960296126507956,8.925974324116794,-5.768613552642819,39.34428963320576,-25.11436419485159,3.914972355732998,5,-3.6950016021728516,-4.570001602172852,-9.05500316619873,-8.575004577636719,0.6100006103515625,3,0.06880729469357272,-1.193556855377901,71.88999938964844,-1.1025666105872687,72.02999877929688,-3.1224756714674973,72.22000122070312,0.06880729469357272
8481,2018-05-18,72.19000244140625,72.44999694824219,71.54000091552734,71.72000122070312,867200.0,0.0034751180360832468,-1.1927566871955142,23.495041952707858,86.50308820077952,79.54849151280897,-1.9509925317112788,-5.836122286430566,-7.715950767969204,-7.469144603085894,21.613421580052993,0.9099960327148438,2.6842742006121085,4.861501693725586,-3.1942492361636994,12.917252623614864,0.8336262287809433,8.889377158670229,-5.330752136343378,44.516198895462736,-21.62616741034151,4.027875464944639,5,-3.1650009155273438,-4.820001602172852,-9.30500316619873,-8.825004577636719,0.4499969482421875,4,0.06316660762402537,-7.700083924620432,71.94000244140625,-1.193556855377901,71.88999938964844,-1.1025666105872687,72.02999877929688,0.06316660762402537
8482,2018-05-21,73.30999755859375,73.7300033569336,71.62000274658203,72.25,1239400.0,0.015514546049455458,1.2210425718163493,2.255308096876826,87.50001548173589,81.81396771333665,-1.7956078929115336,-6.584070245690597,-8.7418449742827,-8.541416005148449,23.194785846125168,2.1100006103515625,3.410146071964718,5.530997085571286,-2.814179147502756,13.876173318645328,1.358408969034258,9.703585202108307,-5.83167197886138,81.16568761952985,12.378551869004383,4.172588116537022,5,-3.4799957275390625,-5.599996566772461,-10.337498664855957,-9.944999694824219,-1.1699981689453125,0,0.018005725532444616,-1.1927566871955142,72.19000244140625,-7.700083924620432,71.94000244140625,-1.193556855377901,71.88999938964844,0.018005725532444616
8483,2018-05-22,73.30999755859375,73.88999938964844,73.08000183105469,73.2300033569336,1172200.0,0.0,-3.263175858815026,0.07546640179651062,95.82224244672474,84.01756575757082,-1.353165949811597,-6.142108027547124,-8.643869709914384,-8.4987962671307,24.268569127412754,0.80999755859375,4.194489090370126,5.050497245788577,-3.4116217922995418,13.512616283876696,0.8194377267445105,9.281556764832644,-5.081470645597236,75.42365758251705,0.9717056417956371,4.231059519044061,5,-1.5799980163574219,-5.519998550415039,-10.284998893737793,-9.944999694824219,-0.31999969482421875,1,0.023598464255176976,1.2210425718163493,73.30999755859375,-1.1927566871955142,72.19000244140625,-7.700083924620432,71.94000244140625,0.023598464255176976
8484,2018-05-23,73.55999755859375,73.66999816894531,72.55000305175781,73.20999908447266,1083400.0,0.0034101760786471313,2.929809532732797,4.375298044825942,95.99652460647012,85.89187627728705,-1.2624935593414932,-5.964676359015456,-8.803219707466951,-8.706685203983255,25.246463997684376,1.1199951171875,5.0290318437800465,4.83499736785889,-3.7221886426465716,13.39218337836435,0.556404362606159,9.11359037311162,-4.538864498865962,85.95735977326075,6.778729681680289,4.278593005252731,5,-1.0049972534179688,-5.769998550415039,-10.482498168945312,-10.194999694824219,-0.45999908447265625,2,0.021886904075399505,-3.263175858815026,73.30999755859375,1.2210425718163493,73.30999755859375,-1.1927566871955142,72.19000244140625,0.021886904075399505
8485,2018-05-24,73.79000091552734,74.0199966430664,72.94000244140625,73.3499984741211,1016800.0,0.003126745032181244,1.4000033908650096,1.2571553133514985,95.88183384173205,87.65486825360466,-1.2982415357396349,-5.710920291592629,-8.900635535594375,-8.88211455923178,26.23400916973429,1.0799942016601562,5.201572996522671,4.572000694274905,-3.958095027100626,13.102096415650436,0.30695283358713255,8.837048554962678,-4.087226569610664,90.72596275126286,8.266858445235428,4.265047860687767,5,-1.0300025939941406,-5.935003280639648,-10.5,-10.425003051757812,-0.4199981689453125,3,0.0031168955777944873,2.929809532732797,73.55999755859375,-3.263175858815026,73.30999755859375,1.2210425718163493,73.30999755859375,0.0031168955777944873
8486,2018-05-25,73.80999755859375,74.22000122070312,73.68000030517578,73.69000244140625,495300.0,0.00027099393980623,-6.71433242506812,0.27271466222777085,95.72491338931061,89.07750314962296,-1.2173782172751118,-5.271074352512358,-8.778631010676136,-8.851497362813234,27.446919053146328,0.5400009155273438,5.19690902543519,4.128497505187994,-4.338505344622931,12.595500354998919,-0.10500391971746126,8.36199893009345,-3.4164676451331104,84.23061912572956,1.9771788998400552,4.2335014249054606,5,-0.9499969482421875,-5.854997634887695,-10.454996109008789,-10.444999694824219,-1.55999755859375,4,-0.017070783748985963,1.4000033908650096,73.79000091552734,2.929809532732797,73.55999755859375,-3.263175858815026,73.30999755859375,-0.017070783748985963
8487,2018-05-29,73.37000274658203,73.83999633789062,72.80000305175781,73.3499984741211,1003300.0,-0.005961181771648616,1.1666719649044728,0.1667090539165819,83.89989777409576,89.40836868341901,-0.6672713461437212,-4.30268457963119,-8.211070496817811,-8.364370402900207,28.820391422749903,1.0399932861328125,5.023525087813326,3.213002586364752,-4.939766930791478,11.365772103520989,-0.8633821722133632,7.289387344942867,-2.2877079978177477,49.101831970396084,-30.682733216026357,4.0763847585781186,5,-0.49500274658203125,-5.415002822875977,-9.76500129699707,-10.0050048828125,-1.0500030517578125,1,-0.009949616050240695,-6.71433242506812,73.80999755859375,1.4000033908650096,73.79000091552734,2.929809532732797,73.55999755859375,-0.009949616050240695
8488,2018-05-30,75.37999725341797,75.58000183105469,73.30999755859375,73.47000122070312,1735700.0,0.02739531731760181,-1.0358752065578483,95.47940503432494,86.44584265944783,89.89159716774054,-2.4050074710717553,-5.714925047619502,-10.069124610077353,-10.313948551421248,30.178105157729817,2.2700042724609375,4.813793086606211,4.657497215270993,-3.283782848991663,12.598777279533657,0.686857183139665,8.628137247402321,-3.7329153397046895,93.39918619758882,15.170546086971257,3.9706400321313313,5,-1.8199958801269531,-6.744997024536133,-11.774995803833008,-12.014999389648438,-3.529998779296875,2,-0.04298219662806657,1.1666719649044728,73.37000274658203,-6.71433242506812,73.80999755859375,1.4000033908650096,73.79000091552734,-0.04298219662806657
8489,2018-05-31,74.4800033569336,75.66000366210938,74.12000274658203,74.68000030517578,2139100.0,-0.011939425965468153,-2.3478347403512845,-0.10471066160169684,71.87509685787106,88.84993947312971,-1.2281370741442288,-4.122123927234284,-9.027417186749744,-9.359595343333936,31.043691265444668,1.5400009155273438,4.5623809946488905,3.1835031509399414,-4.034106360427614,10.401112662307497,-0.4253016047438365,6.792307906623719,-2.0463374597520385,58.741256875790285,-16.192082073678094,3.6088047556837797,5,-0.8800010681152344,-5.805002212524414,-10.710001945495605,-11.115005493164062,-1.1800003051757812,3,-0.020005443421148184,-1.0358752065578483,75.37999725341797,1.1666719649044728,73.37000274658203,-6.71433242506812,73.80999755859375,-0.020005443421148184
8490,2018-06-01,75.62000274658203,75.9000015258789,74.88999938964844,75.02999877929688,1883800.0,0.01530611356427003,-1.321836661317338,-2.950064850843061,73.79922750765718,87.43839939611613,-2.001736272152897,-4.49801589260808,-10.004376145678094,-10.444281814150642,31.599707853390548,1.4199981689453125,4.401015337811813,3.69200248718262,-2.618638044322637,10.002643018687877,0.5366822214299845,6.847322752935256,-2.5410692964149177,90.96777686717218,17.540238479471043,3.155320265752632,6,-1.8600006103515625,-6.825002670288086,-11.830001831054688,-12.2550048828125,-2.6399993896484375,4,-0.03332457261216959,-2.3478347403512845,74.4800033569336,-1.0358752065578483,75.37999725341797,1.1666719649044728,73.37000274658203,-0.03332457261216959
8491,2018-06-04,75.11000061035156,76.29000091552734,75.04000091552734,75.6500015258789,1649200.0,-0.0067442755581428315,-2.67646893828047,-0.9152496346967013,69.93107222157913,85.48629458943203,-1.1554851730181497,-3.2430478460292704,-9.282640131128474,-9.890472118852955,32.482621209107855,1.25,4.233984792275692,2.6035003662109375,-2.4694043804991566,7.676405112921032,0.06704799285589047,5.1399527395659845,-1.4668535450420848,66.18908230788233,-4.967397326804303,2.5364523733550506,6,-0.6899986267089844,-6.120000839233398,-11.319999694824219,-10.945001602172852,-2.5900039672851562,0,-0.02316599453641499,-1.321836661317338,75.62000274658203,-2.3478347403512845,74.4800033569336,-1.0358752065578483,75.37999725341797,-0.02316599453641499
8492,2018-06-05,75.80999755859375,76.0199966430664,74.88999938964844,75.08999633789062,1309000.0,0.009319623785833286,-1.0178610354223434,-1.3333333333333333,74.35572737032945,83.10112624761035,-1.635560205170222,-3.1732349432368636,-9.707145381990017,-10.532406346464484,33.85786035672188,1.1299972534179688,4.124894483823368,2.7114974975585966,-0.6373507088067498,6.060345703923943,1.0370733943759234,4.38592160074127,-1.637479723240702,83.89252294576224,13.970453162303272,1.6744241031826714,6,-1.3899955749511719,-6.819997787475586,-12.019996643066406,-11.594999313354492,-2.839996337890625,1,-0.046959473331234736,-2.67646893828047,75.11000061035156,-1.321836661317338,75.62000274658203,-2.3478347403512845,74.4800033569336,-0.046959473331234736
8493,2018-06-06,76.80000305175781,76.88999938964844,75.6500015258789,76.0,1695900.0,0.01305903607764769,1.5306189178668743,1.1111134658585173,78.51342633944395,81.15855977349632,-2.322703651693743,-3.788858968227359,-10.451220195625595,-11.47317156370248,34.74295695928843,1.2399978637695312,3.976413692309137,3.340502929687503,0.03229625429844418,6.6487096050765615,1.6863995919929806,4.994606267382025,-2.203988600369911,96.75103079579914,25.325899324805974,1.6541033376945284,6,-1.9550018310546875,-7.510004043579102,-13.010002136230469,-12.585004806518555,-3.5699996948242188,2,-0.058333374725446085,-1.0178610354223434,75.80999755859375,-2.67646893828047,75.11000061035156,-1.321836661317338,75.62000274658203,-0.058333374725446085
8494,2018-06-07,76.08999633789062,76.9000015258789,74.33000183105469,76.79000091552734,1171600.0,-0.009244878719453897,4.586920646504184,-0.8750023841766961,72.38402812756165,78.54769247192185,-1.3589876295661014,-2.7845045756475173,-9.475896015053195,-10.722982225218672,35.09410963789317,2.5699996948242188,3.676905938855441,2.3529964447021428,-0.8536089566103726,5.559601846014658,0.7496937440458851,3.9562991453584004,0.8000030517578125,68.48228466254027,-6.711659340812076,1.6033027006562557,6,-1.2399940490722656,-6.79499626159668,-12.352496147155762,-11.874998092651367,-3.7599945068359375,3,-0.05572345995314676,1.5306189178668743,76.80000305175781,-1.0178610354223434,75.80999755859375,-2.67646893828047,75.11000061035156,-0.05572345995314676
8495,2018-06-08,76.5199966430664,76.58999633789062,75.66999816894531,75.87000274658203,896600.0,0.005651206806033926,1.3291290827265176,-0.928556636984883,72.9100481257907,76.01270744264185,-1.5209585991418635,-2.986428588336082,-9.629789492916089,-11.089772891539269,35.0919526420489,0.9199981689453125,3.3207411842428485,2.540996932983404,-0.7416065532086265,5.823600419175435,0.8996951898873817,4.1822986760794265,0.3800048828125,85.21381603360496,5.88573364319997,1.6413017430960182,6,-1.6699943542480469,-7.224996566772461,-13.047496795654297,-12.304998397827148,-4.269996643066406,4,-0.04208041992380773,4.586920646504184,76.08999633789062,1.5306189178668743,76.80000305175781,-1.0178610354223434,75.80999755859375,-0.04208041992380773
8496,2018-06-11,77.04000091552734,77.62000274658203,75.94000244140625,75.94000244140625,1630000.0,0.006795665123804584,-2.0545502465685015,1.6923212357387671,71.07346892680694,74.58754868183199,-1.7149487699213495,-3.306584457284913,-9.916111435613232,-11.552482273800138,34.836410357605885,1.6800003051757812,2.9412806668000258,2.8265010833740263,-0.6315127680444306,6.284514934792483,1.0974941576647979,4.555508009083255,-2.7099990844726562,82.37076991932324,3.139839897646823,1.7290069257092282,6,-1.5750007629394531,-7.184999465942383,-13.735001564025879,-12.825002670288086,-3.8600006103515625,0,-0.05269986384145353,1.3291290827265176,76.5199966430664,4.586920646504184,76.08999633789062,1.5306189178668743,76.80000305175781,-0.05269986384145353
8497,2018-06-12,78.02999877929688,78.16000366210938,76.94999694824219,76.94999694824219,1109000.0,0.012850439408159442,-1.2407493748145637,0.9818212083590536,73.9837549660864,73.20287227145849,-2.2064420408125187,-4.046458219834733,-10.622255291967576,-12.479166078420349,34.64380968497082,1.2100067138671875,2.5886972495657545,3.525999069213867,-0.19318754112568115,7.2451856795534155,1.6664057640441001,5.385592374383634,-3.6341969299316474,96.60561825954271,16.19525759715883,1.859593305169771,6,-1.8899955749511719,-7.229997634887695,-14.72499942779541,-13.815000534057617,-4.970001220703125,1,-0.07061389494334325,-2.0545502465685015,77.04000091552734,1.3291290827265176,76.5199966430664,4.586920646504184,76.08999633789062,-0.07061389494334325
8498,2018-06-13,77.36000061035156,78.12000274658203,76.87999725341797,78.02999877929688,2037300.0,-0.008586417780684141,1.9176390334972893,-0.6203676231650631,68.51854330538862,72.82992187673823,-1.3701273906981584,-3.116458227769556,-9.7277195583423,-11.754056979100739,34.81531919518345,1.2400054931640625,2.245964141516396,2.589500808715826,-1.1470687554662646,6.326070372897917,0.7212160266247878,4.457785590806864,-2.8136306884765645,79.11220184619307,-0.5718599044159021,1.868284782091045,6,-1.1149978637695312,-5.779998779296875,-14.055001258850098,-13.145002365112305,-3.94000244140625,2,-0.05674766487865057,-1.2407493748145637,78.02999877929688,-2.0545502465685015,77.04000091552734,1.3291290827265176,76.5199966430664,-0.05674766487865057
8499,2018-06-14,76.7699966430664,78.05999755859375,76.7300033569336,77.79000091552734,1226900.0,-0.007626731678259668,-1.418191402294386,1.5223985970985447,64.03011816227773,71.74446528280717,-0.47061755234669533,-2.2578741828726834,-8.90186457801829,-11.11245212924554,34.861408202664144,1.3299942016601562,2.308172707821342,1.7554969787597656,-1.823072533993468,5.334066491512999,-0.033787777616851145,3.5447817351363824,-2.079081371582035,44.17654808959156,-32.701706002264714,1.7892847563766152,6,-0.524993896484375,-4.724994659423828,-10.969996452331543,-11.204996109008789,-2.9199981689453125,3,-0.04611167696921514,1.9176390334972893,77.36000061035156,-1.2407493748145637,78.02999877929688,-2.0545502465685015,77.04000091552734,-0.04611167696921514
8500,2018-06-15,76.88999938964844,77.12999725341797,76.16000366210938,76.43000030517578,1596300.0,0.0015631464351884006,1.0638275422662673,-0.45097760557691446,64.36567854631583,71.12608820777791,-0.4375379994417017,-2.09545652597987,-8.774923394833792,-11.186817488986236,34.66754545998115,0.9699935913085938,2.1690711884090064,1.6279998779296818,-1.733362671782615,4.989362427641979,-0.052681396926459456,3.308681152785823,-2.060320582539063,42.792631795999725,-31.785974031897666,1.6806812748561468,6,-0.6449966430664062,-3.0249977111816406,-10.859999656677246,-11.094999313354492,-3.0,4,-0.059305470084418443,-1.418191402294386,76.7699966430664,1.9176390334972893,77.36000061035156,-1.2407493748145637,78.02999877929688,-0.059305470084418443
8501,2018-06-18,76.75,76.93000030517578,76.05000305175781,76.58000183105469,1307300.0,-0.0018207750131323808,2.3207520009212876,0.36956197236826827,66.21878777628169,70.22198380843928,-0.04519262779538735,-1.68258442834275,-8.324230553652185,-11.00408628462165,34.65957213367335,0.8799972534179688,2.228723200017626,1.2600006103515682,-1.8318018607608195,4.351803081463956,-0.2859006252046328,2.805901845907769,-1.7871081986906319,33.175201220702775,-42.78258926588954,1.5459012355561954,6,-0.5049972534179688,-2.05999755859375,-10.182498931884766,-10.44999885559082,-0.6999969482421875,0,-0.05863192182410426,1.0638275422662673,76.88999938964844,-1.418191402294386,76.7699966430664,1.9176390334972893,77.36000061035156,-0.05863192182410426
8502,2018-06-19,74.62999725341797,75.83999633789062,73.76000213623047,75.83999633789062,2327300.0,-0.02762218562321861,2.4380095462083142,-7.117718337671663,46.438751186430856,66.65813101366004,2.11191493529212,0.5706366772390652,-5.909184054033119,-8.847816720137686,33.51694624518193,2.9899978637695312,2.1294063867320148,-0.926002120971674,-3.874917272184234,2.022913030240886,-2.400459696577954,0.5484554546346061,3.5300064086914062,19.954013655914355,-51.57523596356772,1.4744575756062797,6,1.3300056457519531,0.20000457763671875,-7.442497253417969,-7.709997177124023,0.9900054931640625,1,-0.019429143797479842,2.3207520009212876,76.75,1.0638275422662673,76.88999938964844,-1.418191402294386,76.7699966430664,-0.019429143797479842
8503,2018-06-20,75.04000091552734,75.43000030517578,74.27999877929688,74.6500015258789,1336100.0,0.005493818534082706,-1.0353921356811062,-0.32231378903762364,52.78882585112381,64.48088631627806,1.5935825081193684,0.312929992414837,-6.066489140691488,-9.224230119065211,32.25350413293552,1.1500015258789062,2.102886366458108,-0.6024986267089787,-3.369924273510591,2.164927020092634,-1.9862114501097778,0.7812141966918205,3.0320027160644543,29.767445161450578,-41.58744128770003,1.383712823400804,6,0.9200019836425781,-0.20999908447265625,-7.782499313354492,-8.114999771118164,0.26000213623046875,2,-0.026385971918663542,2.4380095462083142,74.62999725341797,2.3207520009212876,76.75,1.0638275422662673,76.88999938964844,-0.026385971918663542
8504,2018-06-21,75.16999816894531,75.55999755859375,74.26000213623047,75.11000061035156,887100.0,0.0017323727589544369,2.095240690281562,0.15384013459055518,47.508286279880664,61.65846833339917,1.4744094191281363,0.3264727971632908,-5.936744816902859,-9.307085688296382,31.392845211194736,1.2999954223632812,1.9728884781455633,-0.5530014038085938,-3.1540295532688987,2.048026745651711,-1.8535154785387533,0.7475126709215658,2.815765432739255,41.83970550947224,-25.91752389483004,1.3005140747301547,6,0.7900047302246094,-0.3249969482421875,-7.799997329711914,-8.244997024536133,-0.45999908447265625,3,-0.02328056462189687,-1.0353921356811062,75.04000091552734,2.4380095462083142,74.62999725341797,2.3207520009212876,76.75,-0.02328056462189687
8505,2018-06-22,74.0199966430664,75.98999786376953,73.91000366210938,75.6500015258789,2059400.0,-0.01529867705057364,-1.2486535083016472,-27.167853509664294,44.36400416893826,58.69075002696932,2.4948528282124016,1.575357917574948,-4.561766933934791,-8.095234163469144,30.441424269815503,2.0799942016601562,1.659236187239216,-1.7145027160644588,-4.2813558203765325,0.8523503882476149,-2.9979292682205028,-0.43107616390841486,3.881251729309085,8.20172419602501,-57.28549473266439,1.2834265521560402,6,1.9400062561035156,0.8300056457519531,-6.549995422363281,-7.094995498657227,2.1500015258789062,4,-0.0022966519407595642,2.095240690281562,75.16999816894531,-1.0353921356811062,75.04000091552734,2.4380095462083142,74.62999725341797,-0.0022966519407595642
8506,2018-06-25,72.55000305175781,73.44000244140625,71.91999816894531,73.44000244140625,1315300.0,-0.01985941175324668,2.415742280590464,0.5460102598666966,34.387025958897794,54.29111347061503,3.644186153797179,3.1053276876326663,-2.8708581090010625,-6.571150895231455,29.325873395177233,2.0999984741210938,1.391263739560955,-3.1214965820312557,-5.937033207496327,-0.30595995656618413,-4.529264894763784,-1.713728269298727,5.268420395894779,15.479236610599049,-45.71023033597831,1.4077683127325342,6,2.4699974060058594,2.299999237060547,-4.742502212524414,-5.625001907348633,3.6199951171875,0,0.018469969421430088,-1.2486535083016472,74.0199966430664,2.095240690281562,75.16999816894531,-1.0353921356811062,75.04000091552734,0.018469969421430088
8507,2018-06-26,72.63999938964844,73.05000305175781,72.06999969482422,72.87000274658203,1262400.0,0.0012404732474844415,2.3220229397540506,0.2584309153565244,28.197065324832778,49.81094925055327,3.0275977802964746,3.1176823989829643,-2.76077373986503,-6.5999176301358915,28.900407240694616,0.9800033569335938,1.061258281699068,-2.995000076293948,-5.95155858017668,-0.03844157241121593,-4.473279328235321,-1.516720824352575,4.9424870468558595,17.690449009584544,-37.38963979260254,1.4782792519413688,6,2.3499984741210938,2.2500038146972656,-4.442498207092285,-5.714998245239258,4.029998779296875,1,0.04694388340806244,2.415742280590464,72.55000305175781,-1.2486535083016472,74.0199966430664,2.095240690281562,75.16999816894531,0.04694388340806244
8508,2018-06-27,72.13999938964844,74.01000213623047,72.12999725341797,72.77999877929688,1470300.0,-0.006883259969730271,-4.696952882970361,2.7825654293959596,28.83174612520054,45.90001902421135,3.0276627510412197,3.5442181392051566,-2.0707597741263015,-6.025645439579733,27.50218852242106,1.8800048828125,0.6896309820195086,-3.3330001831054688,-6.677941421979668,0.01194105576873028,-5.005470802542561,-1.6605295636683763,5.215987516153504,5.405435803420294,-45.99738726638281,1.6724706194370962,6,2.384998321533203,2.9000015258789062,-3.369997978210449,-4.874998092651367,4.430000305175781,2,0.04823958118071392,2.3220229397540506,72.63999938964844,2.415742280590464,72.55000305175781,-1.2486535083016472,74.0199966430664,0.04823958118071392
8509,2018-06-28,72.98999786376953,73.41000366210938,71.43000030517578,71.93000030517578,1236100.0,0.011782623805276282,1.0842040170576377,-1.6562477648236893,31.89744215745192,42.29243720322648,1.7713611806955925,2.7161258885121953,-2.7385488977307375,-6.766455086137597,26.13406334497379,1.9800033569335938,0.16505633714007217,-2.408501434326169,-5.909305903329738,1.0923030346773999,-4.158903668827961,-0.6580991998243775,4.148549492558146,34.210491092342494,-12.381944068100182,1.7504022345017858,6,1.19000244140625,1.8050041198730469,-3.2299985885620117,-5.644998550415039,4.5,3,0.03164824298665869,-4.696952882970361,72.13999938964844,2.3220229397540506,72.63999938964844,2.415742280590464,72.55000305175781,0.03164824298665869
8510,2018-06-29,73.0999984741211,74.04000091552734,72.8499984741211,73.08999633789062,1260600.0,0.0015070641672969565,-3.857173997664461,0.009435999309034375,28.907901572603436,38.146783180595556,1.19262966329903,2.537765457994908,-2.625843514751935,-6.766955760021489,24.450180482040192,1.19000244140625,-0.2913366003826212,-2.1725006103515625,-5.818140337676496,1.4731391169733712,-3.9953204740140222,-0.34968074668910276,3.6960360591374695,63.98458921127864,21.01246805867286,1.822819863662465,6,0.6100006103515625,1.6950035095214844,-2.9274988174438477,-5.754999160766602,-0.1699981689453125,4,0.02202463261229126,1.0842040170576377,72.98999786376953,-4.696952882970361,72.13999938964844,2.3220229397540506,72.63999938964844,0.02202463261229126
8511,2018-07-02,73.37000274658203,73.66999816894531,72.62999725341797,72.62999725341797,1017800.0,0.0036936289753346507,-1.8107924201496999,73.98474446987032,22.969869211685534,35.53912962784607,0.4389077923336373,2.245867954712054,-2.6599319719920658,-6.928929862137707,22.5671313367759,1.0400009155273438,-0.6822353183335395,-1.8154964447021484,-5.559192332744374,1.9281994433400769,-3.687344388723261,0.056351499318964215,3.1040697329915616,74.32957807411911,36.566137927865796,1.8718479440211118,7,0.339996337890625,1.4249992370605469,-3.062504768371582,-5.960004806518555,0.01999664306640625,0,0.03816267299368081,-3.857173997664461,73.0999984741211,1.0842040170576377,72.98999786376953,-4.696952882970361,72.13999938964844,0.03816267299368081
8512,2018-07-03,72.25,73.83000183105469,72.13999938964844,73.83000183105469,718800.0,-0.015265131588593328,1.1392411175601418,-2.1351217601088726,21.83022886482776,32.09928551825763,1.3251591572866914,3.2522334607454297,-1.315387855780287,-5.6780511023701195,20.834152139305544,1.69000244140625,-1.1526580189311346,-2.7574993133544865,-6.708940301561242,1.1939416748522689,-4.733219807457857,-0.7817788192511159,3.9214281491097296,31.417605481470222,-1.0694144738324631,1.9757204941033768,7,1.4599990844726562,2.545001983642578,-1.8424997329711914,-4.739999771118164,1.0,1,0.05425603002000434,-1.8107924201496999,73.37000274658203,-3.857173997664461,73.0999984741211,1.0842040170576377,72.98999786376953,0.05425603002000434
8513,2018-07-05,72.31999969482422,72.88999938964844,71.5,72.41000366210938,1781600.0,0.0009688539076015967,1.6476294277929155,0.05696447024056708,23.976635322210186,29.48465763407202,0.926146045369876,2.9822983072948546,-1.1360603953343826,-5.619590491931035,18.793684075433085,1.3899993896484375,-1.6725352486776472,-2.4634994506835994,-6.494224107722289,1.56722520635509,-4.478861779202944,-0.4481371221642547,3.5669427836494805,34.09958549889213,2.9635174470138566,2.015362328519346,7,1.3899993896484375,2.4750022888183594,-1.9049997329711914,-4.809999465942383,0.7600021362304688,3,0.060149315438014384,1.1392411175601418,72.25,-1.8107924201496999,73.37000274658203,-3.857173997664461,73.0999984741211,0.060149315438014384
8514,2018-07-06,71.8499984741211,72.30000305175781,71.08000183105469,72.13999938964844,1562900.0,-0.00649891071192521,2.999949971859171,3.2220903619564294,21.68539296947128,26.964811945242356,0.978588524392805,3.286882806547638,-0.4347837207864984,-5.050500356007802,17.892349343794802,1.2399978637695312,-1.8204792795759204,-2.721500778198248,-6.90597416316659,1.4629726067700943,-4.813737470682426,-0.6292640857140697,3.7695274739547244,26.013408149536176,-3.497480307884466,2.0922366924841738,7,0.7100028991699219,2.7700042724609375,-0.752497673034668,-3.6599979400634766,0.0200042724609375,4,0.06569243313767315,1.6476294277929155,72.31999969482422,1.1392411175601418,72.25,-1.8107924201496999,73.37000274658203,0.06569243313767315
8515,2018-07-09,73.30000305175781,73.56999969482422,72.27999877929688,72.66000366210938,1694800.0,0.020180996637863213,1.1864558009620856,-2.2068874799400175,33.104825271287936,26.822345202174592,-0.6529525228185236,1.6688377529643788,-1.621579140934017,-6.40395370384644,16.617296612989012,1.720001220703125,-2.065105867169038,-1.1104965209960938,-5.226531295030938,3.0055382530387504,-3.168513908013523,0.9475208660213355,1.9563609669563107,80.72731711647727,49.54509458457227,2.0580173870174248,7,-0.7400016784667969,1.3199996948242188,-2.162501335144043,-5.070001602172852,-1.3000030517578125,0,0.05716227336379687,2.999949971859171,71.8499984741211,1.6476294277929155,72.31999969482422,1.1392411175601418,72.25,0.05716227336379687
8516,2018-07-10,72.9800033569336,73.44999694824219,72.19999694824219,73.44999694824219,1153700.0,-0.004365616391560967,4.319221466487022,-0.7343656867653721,40.190290261594676,28.154925750703693,-0.29674913191901453,1.7592761362197251,-1.0563270619341552,-5.997065274299587,14.821307917574208,1.25,-2.2877748028678013,-1.2274963378906278,-5.195291399530944,2.7402987237496887,-3.211393868710786,0.7564011929295305,1.9422516867677757,69.09096457741477,34.98114894166508,1.9838975308201607,7,-0.4200019836425781,1.6399993896484375,-1.7025022506713867,-4.630002975463867,0.149993896484375,1,-0.0006851609955846882,1.1864558009620856,73.30000305175781,2.999949971859171,71.8499984741211,1.6476294277929155,72.31999969482422,-0.0006851609955846882
8517,2018-07-11,72.5199966430664,73.11000061035156,71.45999908447266,71.45999908447266,1059500.0,-0.00630318844488631,-2.113217596591236,-2.255344707238284,35.10636954737706,28.85210613094553,0.1614201103101749,1.8818030139548227,-0.32943491303245764,-5.4602656162685435,12.866451234875187,1.6500015258789062,-2.415020855039984,-1.4120029449462947,-5.010227652388451,2.1862217624958618,-3.21111529866738,0.3871094087747906,2.0948781436232338,57.83116656300078,22.21485594621135,1.7991123537210787,7,0.040004730224609375,2.100006103515625,-0.8149957656860352,-3.974996566772461,1.3900070190429688,2,0.011996728996887196,4.319221466487022,72.9800033569336,1.1864558009620856,73.30000305175781,2.999949971859171,71.8499984741211,0.011996728996887196
8518,2018-07-12,72.97000122070312,73.23999786376953,72.25,72.75,825800.0,0.006205248186256451,1.6052763667757544,0.2075487994472275,37.47156360628216,29.471452958593332,-0.17709014397671297,1.1447389536713217,-0.5085922975176373,-5.8289631824014805,10.835348989775168,0.9899978637695312,-2.2910004286643755,-0.7424983978271484,-3.9775025085352382,2.4925057128809414,-2.3600004531811862,0.8750036575268894,1.362083729535712,75.90365506527887,39.377814258698095,1.6175020553540422,7,-0.4099998474121094,1.6500015258789062,-1.265000343322754,-4.42500114440918,1.0400009155273438,3,0.0038371765741103125,-2.113217596591236,72.5199966430664,4.319221466487022,72.9800033569336,1.1864558009620856,73.30000305175781,0.0038371765741103125
8519,2018-07-13,73.2300033569336,73.79000091552734,72.58999633789062,73.04000091552734,943100.0,0.0035631373424822588,-1.2018198362147408,0.8636426688861146,44.99371470565484,31.25876552893238,-0.44641225666420326,0.6386766727667919,-0.45464714492506175,-5.970352867866183,8.691372337371085,1.2000045776367188,-2.1039441114753146,-0.30549659729004475,-3.2062363231468822,2.5952431285667927,-1.7558664602184706,1.144873265638381,0.8419149437705045,75.96578890496991,34.37591646147956,1.4503698629284196,7,-0.7750015258789062,1.3899993896484375,-1.1625032424926758,-4.385004043579102,1.339996337890625,4,-0.0020483615868180927,1.6052763667757544,72.97000122070312,-2.113217596591236,72.5199966430664,4.319221466487022,72.9800033569336,-0.0020483615868180927
8520,2018-07-16,72.33000183105469,73.91999816894531,72.0199966430664,73.5199966430664,1110900.0,-0.012290065336910683,-1.0994431822492738,-6.2630501124317375,48.497264057532966,34.09514273402654,0.37199850013652735,1.2432822389783809,0.7556388115154391,-4.988660527457455,7.098119326066464,1.9000015258789062,-1.9038580694957545,-0.9774982452392607,-3.45386070584901,1.4988642153704888,-2.2156794755441354,0.26068298506561405,-1.25,35.36597847021278,-9.133175081529757,1.2381812303048723,7,0.1699981689453125,2.2900009155273438,-0.25750064849853516,-3.4550018310546875,2.7399978637695312,0,-0.006359727261546322,-1.2018198362147408,73.2300033569336,1.6052763667757544,72.97000122070312,-2.113217596591236,72.5199966430664,-0.006359727261546322
8521,2018-07-17,72.25,72.5999984741211,71.72000122070312,72.20999908447266,1057400.0,-0.001106067040362535,1.3783778210798718,-0.03361436127584549,47.332435760953516,36.92872127804051,0.3089050597310887,1.0212286392845442,1.1336620056545712,-4.832192164113209,5.590161148052078,0.8799972534179688,-1.7888269717853973,-0.8325000762939396,-2.745544665927511,1.0805445133396319,-1.7890223711107325,0.12402221852285322,-1.1131982421874937,32.11387030644746,-15.124697092157305,0.956522294816788,7,0.25,2.3700027465820312,-0.17749881744384766,-3.375,2.1299972534179688,1,-0.0034602076124568004,-1.0994431822492738,72.33000183105469,-1.2018198362147408,73.2300033569336,1.6052763667757544,72.97000122070312,-0.0034602076124568004
8522,2018-07-18,73.18000030517578,73.38999938964844,72.37000274658203,72.54000091552734,955500.0,0.012871976542225383,-1.0816348773841962,15.999618539004388,56.71832753245191,40.56668707917848,-0.5311584885236442,-0.024213020455448486,0.5047719873639096,-5.698382967620859,5.610697861119202,1.1399993896484375,-1.631002686607232,0.1700000762939453,-1.6007207007123725,1.9407208533002631,-0.7153603122092136,1.0553604647971042,-1.987534619140618,66.36368680598423,13.262061592906583,0.8853603885031609,7,-0.6800003051757812,1.44000244140625,-0.5199995040893555,-3.9449996948242188,0.5500030517578125,2,-0.0006832884879651724,1.3783778210798718,72.25,-1.0994431822492738,72.33000183105469,-1.2018198362147408,73.2300033569336,-0.0006832884879651724
8523,2018-07-19,73.05999755859375,73.27999877929688,72.41999816894531,72.77999877929688,635900.0,-0.001639829818004812,1.3888865341414827,0.43749850988245953,50.499282230776686,43.76823033043464,-0.32983372776375575,-0.06340358904755306,0.7498440632185179,-5.533941079979556,5.632344403679223,0.8600006103515625,-1.4477288511152722,0.1489974975585966,-1.3433671829754985,1.6413621780926917,-0.5971848427084439,0.895179837825637,-1.8129812229003903,60.90900894027563,5.193979312635257,0.7461823402670461,7,-0.3699989318847656,1.5400047302246094,0.4100046157836914,-3.5549964904785156,0.6399993896484375,3,0.011634357130027695,-1.0816348773841962,73.18000030517578,1.3783778210798718,72.25,-1.0994431822492738,72.33000183105469,0.011634357130027695
8524,2018-07-20,73.41999816894531,73.63999938964844,72.54000091552734,72.98999786376953,1033400.0,0.004927465403524511,1.5287241412573553,1.5357220708446866,52.20384473516347,45.89034360419859,-0.4958538718346688,-0.591561678640204,0.4907263045800221,-5.827637651192475,5.531370699856722,1.0999984741210938,-1.1337287961635525,0.5964981079101506,-0.48753483351158877,1.68053104933189,0.054481637199288,1.1385145786210131,-2.1195221965869138,77.27269574625986,21.669973854645413,0.5420164707108664,7,-0.7299995422363281,1.1500015258789062,0.4925041198730469,-3.914997100830078,0.8000030517578125,4,0.008036011740663707,1.3888865341414827,73.05999755859375,-1.0816348773841962,73.18000030517578,1.3783778210798718,72.25,0.008036011740663707
8525,2018-07-23,73.8499984741211,74.12000274658203,73.1500015258789,73.6500015258789,1090800.0,0.005856719094248897,1.6216054601315546,0.46510885186565176,53.23446005276806,47.33969580321785,-0.9383056812917943,-1.090880854990587,0.13193426771854888,-6.179218790429147,5.265133822567905,0.970001220703125,-0.8380864358598643,1.0349983215332088,-0.011550411287259976,2.0815470543536776,0.5117239551229744,1.5582726879434432,-2.497132057830953,88.74982913346028,34.04880222817093,0.5232743664102325,7,-1.05999755859375,0.2550010681152344,0.29500389099121094,-4.344997406005859,-0.5400009155273438,0,0.009749508944884244,1.5287241412573553,73.41999816894531,1.3888865341414827,73.05999755859375,-1.0816348773841962,73.18000030517578,0.009749508944884244
8526,2018-07-24,73.88999938964844,75.25,73.30999755859375,74.45999908447266,1465500.0,0.0005416508646423068,-1.2427730369782364,-2.850041962310216,62.93369434416366,50.43162078063858,-0.9338535453269259,-1.0807562764307193,0.14347524676816192,-6.108635857593441,5.338712924832881,1.94000244140625,-0.44836558628662715,1.0079994201660156,-0.1343090067304331,2.1503078470624644,0.43684520671779126,1.57915363361424,-2.426447520146624,52.77771155033153,-4.667398383568923,0.571154213448225,7,-0.404998779296875,0.11500167846679688,1.1650028228759766,-4.384998321533203,-0.470001220703125,1,0.015969688928446413,1.6216054601315546,73.8499984741211,1.5287241412573553,73.41999816894531,1.3888865341414827,73.05999755859375,0.015969688928446413
8527,2018-07-25,76.05000305175781,76.16000366210938,73.88999938964844,73.95999908447266,2092200.0,0.029232692921255854,-1.0358752065578483,-3.666675589939902,72.12330794132899,54.28181459564379,-2.8390205593006215,-3.1328132951006467,-1.934633566081601,-8.148683823813144,5.606312869073694,2.2700042724609375,-0.19319332133848377,2.997502899169916,1.1855891928976945,4.809416605442138,2.0915460460337982,3.903459752306034,-4.3592642944261115,97.05881152975255,35.14623613735794,0.905956853136112,7,-2.1100006103515625,-2.4300003051757812,-0.5825004577636719,-6.480001449584961,-3.0600051879882812,2,-0.021959312706447576,-1.2427730369782364,73.88999938964844,1.6216054601315546,73.8499984741211,1.5287241412573553,73.41999816894531,-0.021959312706447576
8528,2018-07-26,75.62000274658203,76.19000244140625,74.66000366210938,75.52999877929688,1655800.0,-0.005654178670882248,1.4877961034369398,0.04306401743441106,72.46716825892199,57.334420546006804,-2.227870769779571,-2.5599840026604426,-1.4199212746610783,-7.603363587151563,6.501501600186332,1.529998779296875,-0.020934605723567756,2.393502426147464,0.3035117772270155,4.483493075067912,1.3485071016872325,3.438497750607695,-3.571722796868116,84.38357653324637,17.18932820195559,1.0449953244602272,7,-1.6650009155273438,-1.9850006103515625,-0.22500038146972656,-6.05000114440918,-2.3400039672851562,3,-0.024993379013515837,-1.0358752065578483,76.05000305175781,-1.2427730369782364,73.88999938964844,1.6216054601315546,73.8499984741211,-0.024993379013515837
8529,2018-07-27,75.30000305175781,75.81999969482422,74.7699966430664,75.62999725341797,622000.0,-0.0042316805501396715,1.9577588893306541,-3.6664406204967364,63.774057205549475,59.03184200689753,-1.769437862271971,-2.1692708414903734,-1.0126681510793105,-7.172406429632133,7.0529909520032135,1.0500030517578125,0.24954299636257815,1.9580024719238338,-0.32350041692177456,4.239505360769442,0.8172510275010296,3.098753916346638,-2.8375508528746707,70.72371310473599,5.0247939754947595,1.1407514444228055,7,-1.345001220703125,-1.6650009155273438,0.09499931335449219,-5.600000381469727,-2.0600051879882812,4,-0.021248420168268112,1.4877961034369398,75.62000274658203,-1.0358752065578483,76.05000305175781,-1.2427730369782364,73.88999938964844,-0.021248420168268112
8530,2018-07-30,74.70999908447266,76.05999755859375,74.05999755859375,75.58000183105469,747500.0,-0.007835377734043525,1.185799275413677,2.63641828312487,61.48731073501281,60.60460589290412,-0.9010867715540343,-1.5309582728310147,-0.34207967043542453,-6.462891715858561,7.822249329550619,2.0,0.47066189510661616,1.2874984741210938,-1.0703869787620306,3.645383927004218,0.10855574767953158,2.466441200562656,-1.8747918613372008,48.61108167676853,-15.970610055234012,1.1789427264415626,7,-0.4299964904785156,-1.0749969482421875,0.6925029754638672,-4.784997940063477,0.279998779296875,0,-0.006558665102050165,1.9577588893306541,75.30000305175781,1.4877961034369398,75.62000274658203,-1.0358752065578483,76.05000305175781,-0.006558665102050165
8531,2018-07-31,76.16999816894531,76.56999969482422,74.80999755859375,75.16999816894531,1192200.0,0.019542217940892614,-1.046512659463104,-1.1494216586426735,71.3950307992419,62.23535070032523,-1.9518117188590764,-2.920150885144693,-1.7109269268060245,-7.801181452169715,8.612080657811742,1.8600006103515625,0.6357989158002795,2.6074977874755803,-0.050645655759964825,5.265641230711125,1.2784260658578148,3.9365695090933457,-2.9993114239827747,85.07457162947337,18.827717698202562,1.3290717216177708,7,-1.6749992370605469,-2.3449974060058594,-0.7649955749511719,-6.244997024536133,-0.6899948120117188,1,-0.0375475998306849,1.185799275413677,74.70999908447266,1.9577588893306541,75.30000305175781,1.4877961034369398,75.62000274658203,-0.0375475998306849
8532,2018-08-01,76.16999816894531,76.62999725341797,75.30000305175781,76.43000030517578,1145300.0,0.0,3.0303096859213707,-0.26000213623046875,69.80191943074263,64.38008816698812,-1.6573673579971029,-2.7525409535196133,-1.654002059687187,-7.697876072286675,9.135363095875404,1.3299942016601562,0.8534739473217314,2.4114978790283175,-0.4120970434991307,5.235092801555766,0.9997004177646005,3.8232953402920344,-2.5913938699993793,82.10120081340636,16.37048081653387,1.4117974612637225,8,-1.5849990844726562,-2.3149986267089844,-1.2349967956542969,-6.244997024536133,-1.3600006103515625,2,-0.036103453670833674,-1.046512659463104,76.16999816894531,1.185799275413677,74.70999908447266,1.9577588893306541,75.30000305175781,-0.036103453670833674
8533,2018-08-02,76.66999816894531,77.0999984741211,75.75,75.75,1046900.0,0.006564264303787981,-1.934785132602458,-3.5384254232811996,70.67300858947237,66.43221748413355,-1.778461064378135,-3.067197333577454,-2.09009348143843,-8.089656450234571,9.390489313491369,1.3499984741210938,1.1276266312436576,2.69399795532226,-0.3263429443025814,5.714338854947101,1.1838275055098393,4.204168405134681,-2.6641988563732895,85.8552573790528,20.53439950968452,1.510170449812418,8,-1.5449981689453125,-2.579998016357422,-1.7299976348876953,-6.744997024536133,-0.779998779296875,3,-0.04799791826089206,3.0303096859213707,76.16999816894531,-1.046512659463104,76.16999816894531,1.185799275413677,74.70999908447266,-0.04799791826089206
8534,2018-08-03,76.56999969482422,77.08000183105469,76.3499984741211,76.80999755859375,1397200.0,-0.0013042712470233697,-1.1470677332854626,-0.2608677624268157,78.19143053964692,69.20521420489786,-1.32386336018223,-2.7357192328260567,-1.9340902439091678,-7.886988645992346,9.40350332876913,0.7300033569335938,1.2666822855409947,2.35799942016601,-0.7002666967248388,5.416265537056859,0.8288663617205856,3.8871324786114343,-2.069128516404348,82.56583487887085,12.900037444175325,1.5291330584454275,8,-1.3650016784667969,-2.479999542236328,-1.7875003814697266,-6.644998550415039,-1.0699996948242188,4,-0.042967231665664074,-1.934785132602458,76.66999816894531,3.0303096859213707,76.16999816894531,-1.046512659463104,76.16999816894531,-0.042967231665664074
8535,2018-08-06,77.48999786376953,77.7300033569336,76.5999984741211,76.62000274658203,1620500.0,0.012015125670785443,-1.4835172205640699,-3.6250119210350635,81.33966925329656,71.25032252813484,-1.8698644464425485,-3.505444636617753,-2.793653323516992,-8.679403591856413,10.496233803292323,1.160003662109375,1.5216649938916618,3.068497848510745,-0.28638662613660415,6.423382323158094,1.3910556111870704,4.74594008583442,-2.5732663180374686,91.78065011718414,16.64746503629364,1.6774422373236753,8,-1.6799964904785156,-3.0849952697753906,-3.0024967193603516,-7.564996719360352,-2.339996337890625,0,-0.05484578806508256,-1.1470677332854626,76.56999969482422,-1.934785132602458,76.66999816894531,3.0303096859213707,76.16999816894531,-0.05484578806508256
8536,2018-08-07,72.93000030517578,76.0,69.70999908447266,70.62000274658203,4466800.0,-0.05884627286492383,-2.0460016847456624,2.6551845096113373,48.95746503142749,68.67633998259024,2.838092255008277,1.1073912706257687,1.7743931448022607,-4.013850281523389,11.585511725527867,7.779998779296875,1.6450994462255863,-1.48899955749512,-4.84847854233621,1.8704794273459697,-3.168739049915672,0.19073993492543195,4.8000030517578125,40.1496197671609,-34.60188955227618,1.6797394924205455,8,0.7900009155273438,0.7900009155273438,1.322500228881836,-3.0049991607666016,1.3199996948242188,1,0.028246229946163215,-1.4835172205640699,77.48999786376953,-1.1470677332854626,76.56999969482422,-1.934785132602458,76.66999816894531,0.028246229946163215
8537,2018-08-08,73.38999938964844,74.02999877929688,72.12000274658203,72.66999816894531,1653400.0,0.006307405492222529,-1.0989058897505763,0.3116891695510873,51.33820673985439,66.32867759158272,2.1915568840924067,0.7546013126088411,1.3421386687224839,-4.370614652750902,12.25377038474205,1.9099960327148438,1.7485544540624858,-1.0725006103515682,-4.349975697318001,2.204974476614865,-2.7112381538347847,0.5662369331316484,4.340003967285156,45.88526614396146,-29.35246033777443,1.6387375434832199,8,0.3300018310546875,0.3300018310546875,0.8625011444091797,-3.464998245239258,2.0,2,0.02847804857155989,-2.0460016847456624,72.93000030517578,-1.4835172205640699,77.48999786376953,-1.1470677332854626,76.56999969482422,0.02847804857155989
8538,2018-08-09,73.25,73.9000015258789,72.95999908447266,73.5199966430664,1366200.0,-0.0019076085408468169,-1.2117744208381578,-0.37499470181833594,49.298108338656895,64.72023882859466,2.190356442773478,0.9661901249240543,1.4440298510262863,-4.127944864624283,13.0565377277851,0.94000244140625,1.7824538437564996,-1.2264999389648494,-4.479431820400393,2.026431942470694,-2.852965879682614,0.3999660017529152,4.319603271484368,44.139638774046375,-29.566681195366897,1.6264659407177717,8,0.470001220703125,0.470001220703125,1.0025005340576172,-3.3249988555908203,0.529998779296875,3,0.02129689499786691,-1.0989058897505763,73.38999938964844,-2.0460016847456624,72.93000030517578,-1.4835172205640699,77.48999786376953,0.02129689499786691
8539,2018-08-10,73.08000183105469,73.44999694824219,72.33000183105469,72.76000213623047,1408400.0,-0.0023207941152944,1.1132184114873862,-1.185198790584645,46.75106859824505,63.08287859117601,2.248817988754425,1.185136949544372,1.6021726425929614,-3.8566596048278257,14.407540308703872,1.1199951171875,1.5144032159967935,-1.388998031616211,-4.654697469343759,1.8767014061113372,-3.021847750479992,0.24385168724757023,4.332409356689453,42.01996198622904,-28.553131433545083,1.6328497188637752,8,0.6399993896484375,0.6399993896484375,1.1724987030029297,-3.155000686645508,0.8199996948242188,4,0.03845097821822541,-1.2117744208381578,73.25,-1.0989058897505763,73.38999938964844,-2.0460016847456624,72.93000030517578,0.03845097821822541
8540,2018-08-13,71.87000274658203,72.9000015258789,71.38999938964844,72.9000015258789,1410700.0,-0.016557184649090617,1.9320464578827294,-3.2187492549412298,42.24271442442298,59.843732327307244,3.367753432341914,2.486385353196468,2.7492604120327684,-2.54882642633126,15.571681949468369,1.69000244140625,1.2256189674123306,-2.5759971618652315,-5.910873766724251,0.7588794429937877,-4.243435464294734,-0.908558859435729,5.388360199096681,34.34027579832687,-36.89408709786497,1.6674383024295076,8,1.8499984741210938,1.8499984741210938,1.7199993133544922,-1.9450016021728516,2.149993896484375,0,0.050507821270266984,1.1132184114873862,73.08000183105469,-1.2117744208381578,73.25,-1.0989058897505763,73.38999938964844,0.050507821270266984
8541,2018-08-14,72.0,72.58000183105469,71.88999938964844,72.22000122070312,937100.0,0.0018087831981354885,-2.1363573311138855,0.2135936712986282,31.574128068421643,55.596199953716024,2.887709876992062,2.462976499263789,2.57300673661949,-2.5538527189979163,16.59907179096575,0.7099990844726562,1.0544784149691537,-2.43349990844726,-5.804710352002459,0.9377105351079393,-4.119105130224867,-0.7478946866696532,5.107395668454586,23.1060890674219,-43.00846607414424,1.6856052217776025,8,1.720001220703125,1.720001220703125,1.5900020599365234,-2.0749988555908203,1.6699981689453125,1,0.04375002119276261,1.9320464578827294,71.87000274658203,1.1132184114873862,73.08000183105469,-1.2117744208381578,73.25,0.04375002119276261
8542,2018-08-15,73.12999725341797,73.31999969482422,71.25,71.5199966430664,1765500.0,0.015694406297471764,1.0803959606493019,-7.318143986683313,39.34983651279508,52.11584750075189,1.4316978542104124,1.4008640990077765,1.386363574413167,-3.5256516339807433,18.08952303683992,2.0699996948242188,0.9603361975005953,-1.3010025024414062,-4.67619893995284,2.074193935070028,-2.988600721197116,0.3865957163143037,3.829450483356979,70.94325173244737,6.8446752154302,1.6875982187557166,8,0.5900039672851562,0.5900039672851562,0.4600048065185547,-3.204996109008789,0.5500030517578125,2,0.015315230256345735,-2.1363573311138855,72.0,1.9320464578827294,71.87000274658203,1.1132184114873862,73.08000183105469,0.015315230256345735
8543,2018-08-16,73.91000366210938,74.43000030517578,73.51000213623047,73.97000122070312,1103600.0,0.010666025406625534,-1.139529107006618,-0.03726555021656099,44.27983502917381,48.34789244403266,0.2447525821132217,0.7249728390048347,0.5256913646457662,-4.1644703220748625,19.379570116628802,1.3000030517578125,0.6413187914465368,-0.5634963989257784,-3.8870148768422155,2.7600220789906587,-2.225255637884004,1.0982628400324472,2.904455101619533,83.64790587535298,19.54518357919237,1.6617592389582205,8,-0.19000244140625,-0.19000244140625,-0.32000160217285156,-3.9850025177001953,-1.7600021362304688,3,0.02002429514555404,1.0803959606493019,73.12999725341797,-2.1363573311138855,72.0,1.9320464578827294,71.87000274658203,0.02002429514555404
8544,2018-08-17,74.01000213623047,74.2300033569336,72.7699966430664,73.95999908447266,711600.0,0.0013529761759754066,4.95914427179024,-0.8334181078331638,46.99829483516958,44.53218417535188,-0.28672197810566047,0.7077279153285758,0.36741506680191094,-4.110089207437369,20.968739610492058,1.4600067138671875,0.32774680349955077,-0.4929981231689453,-3.787490830786439,2.801494584448548,-2.140244476977699,1.1542482306398085,2.6623674339133174,86.79251167801078,19.87385781003411,1.6472463538087476,8,-1.1550025939941406,-0.29000091552734375,-0.4200000762939453,-4.085000991821289,-1.8100051879882812,4,-0.003107733418386105,-1.139529107006618,73.91000366210938,1.0803959606493019,73.12999725341797,-2.1363573311138855,72.0,-0.003107733418386105
8545,2018-08-20,74.56999969482422,74.73999786376953,73.80000305175781,73.9800033569336,1038300.0,0.0075665118555592326,1.0215101397912976,11.799206591394569,42.56505378516989,43.82191625910104,-1.4577813975061957,0.21548476550916007,-0.2594169733476832,-4.510723821115505,22.157336019364145,0.9399948120117188,-0.052853991703258885,0.03099937438965128,-3.2491529955458276,3.31115174432513,-1.6090768105780882,1.6710755593573907,1.9631224656061477,95.1289893122829,29.24672683908628,1.6400761849677368,8,-1.5750007629394531,-0.8499984741210938,-1.0324974060058594,-4.644998550415039,-1.4599990844726562,0,-0.008984821934923781,4.95914427179024,74.01000213623047,-1.139529107006618,73.91000366210938,1.0803959606493019,73.12999725341797,-0.008984821934923781
8546,2018-08-21,75.06999969482422,75.1500015258789,73.69999694824219,74.56999969482422,750400.0,0.006705109320721991,3.393928885189809,0.8474628872911601,45.11545401387251,43.13049928954749,-1.8129503123961683,-0.20193310629595373,-0.8385832501538886,-4.873660331226347,22.539280677621825,1.4500045776367188,-0.49571487695570227,0.4719993591308622,-2.8014435748262088,3.745442293087933,-1.1647221078476662,2.1087208261093906,1.326660004086989,97.94867180118196,32.70861672995673,1.6367214669785322,8,-1.8699989318847656,-1.3499984741210938,-1.5099983215332031,-5.144998550415039,-2.4099960327148438,1,-0.013986986226539266,1.0215101397912976,74.56999969482422,4.95914427179024,74.01000213623047,-1.139529107006618,73.91000366210938,-0.013986986226539266
8547,2018-08-22,74.37999725341797,74.91000366210938,74.25,74.91000366210938,660800.0,-0.009191453899177526,1.4905497416113662,-1.0600128173828125,39.99998667353424,42.097374660089415,-1.0814773602508296,0.3758097341803648,-0.26931268436052846,-4.032449740869723,22.39735407682945,0.8199996948242188,-1.1280729976411408,-0.13450279235840412,-3.3364118787102512,3.067406293993443,-1.7354573355343206,1.4664517508175123,1.8829292332044645,67.64694568395137,4.807428136130795,1.6009545431759205,8,-1.1799964904785156,-0.6599960327148438,-0.8199958801269531,-4.454996109008789,-0.8499984741210938,2,-0.009545564811647367,3.393928885189809,75.06999969482422,1.0215101397912976,74.56999969482422,4.95914427179024,74.01000213623047,-0.009545564811647367
8548,2018-08-23,73.7300033569336,74.69000244140625,73.58000183105469,74.37000274658203,550800.0,-0.008738826572818992,-1.3616972923836115,1.2075314168909874,38.16666687859456,41.14355224679491,-0.3980989326694697,0.924341098787437,0.2715064690140565,-3.261913788475624,22.355644136100487,1.1100006103515625,-1.1181098412503871,-0.6899967193603516,-3.865983842682695,2.485990403961992,-2.2779902810215162,0.8979968423008131,2.401864581645839,40.33633379494282,-19.181430027541943,1.5879935616611685,8,-0.5300025939941406,-0.01000213623046875,-0.17000198364257812,-3.605001449584961,-0.7900009155273438,3,-0.0006781913668950645,1.4905497416113662,74.37999725341797,3.393928885189809,75.06999969482422,1.0215101397912976,74.56999969482422,-0.0006781913668950645
8549,2018-08-24,73.69999694824219,74.0199966430664,73.33000183105469,74.0199966430664,466400.0,-0.00040697690662161445,3.312471687766731,0.5,32.943279433103356,40.11028169220385,-0.3027331111617144,0.8730971806504613,0.20875901214958503,-3.1036098696910557,22.357512825138066,0.6899948120117188,-1.178056782815034,-0.6400028228759709,-3.8032372028199575,2.5232315570680157,-2.221620012847964,0.9416143670960224,2.303433613255109,20.32940545208362,-33.657073049985684,1.581617189971993,8,-0.4999961853027344,0.0200042724609375,-0.054996490478515625,-2.899995803833008,-1.1100006103515625,4,-0.021031146357466057,-1.3616972923836115,73.7300033569336,1.4905497416113662,74.37999725341797,3.393928885189809,75.06999969482422,-0.021031146357466057
8550,2018-08-27,74.22000122070312,74.70999908447266,73.97000122070312,73.9800033569336,604900.0,0.007055689199364945,-4.692244490742099,-0.7499940395298381,59.1230620311888,43.17127435473353,-0.507727121859773,0.3314973317851866,-0.40373765364270753,-3.4885952342480806,22.832281599935097,1.0100021362304688,-1.1835634652908453,-0.09549865722655682,-3.2542539431139375,3.063256628660824,-1.67487630017024,1.4838789857171264,1.65756071125368,48.901073564981914,-6.553299845835767,1.57937764294369,8,-1.0200004577636719,-0.5,-0.5900020599365234,-2.6399993896484375,-1.0900039672851562,0,-0.0272164408412523,3.312471687766731,73.69999694824219,-1.3616972923836115,73.7300033569336,1.4905497416113662,74.37999725341797,-0.0272164408412523
8551,2018-08-28,73.30999755859375,75.0,72.51000213623047,74.2300033569336,570600.0,-0.012260895272735994,1.0243892605377174,-3.8333916139492006,49.468073234029504,44.295522879315136,0.6790509351781111,1.0711703973668705,0.40580558956574464,-2.417635001459928,23.26109311447366,2.4899978637695312,-1.1581102617271313,-0.8625022888183622,-3.9252541257617395,2.200249548125015,-2.393878207290058,0.6688736296533335,2.4442131164133656,32.12835777907828,-23.522868180210544,1.531375918471691,8,0.5200042724609375,0.410003662109375,0.13750267028808594,-1.2649955749511719,-0.34999847412109375,1,-0.002728099234791781,-4.692244490742099,74.22000122070312,3.312471687766731,73.69999694824219,-1.3616972923836115,73.7300033569336,-0.002728099234791781
8552,2018-08-29,73.41999816894531,73.73999786376953,73.06999969482422,73.08999633789062,882400.0,0.0015004858002298782,-2.6216595183107887,-0.3586953817575692,51.13483340633371,45.05718936566624,0.6867300173167479,0.7848214406392344,0.262895982076941,-2.363127928919795,23.673493637240398,0.6699981689453125,-0.9504191779709856,-0.6150016784667969,-3.544174944312573,2.314171587378979,-2.079588311389685,0.8495849544560912,2.2133282742511113,36.54605676396962,-19.711941148587755,1.4645866329228863,8,0.410003662109375,0.3000030517578125,0.32500267028808594,0.4450035095214844,-0.7299957275390625,2,-0.01035132832729213,1.0243892605377174,73.30999755859375,-4.692244490742099,74.22000122070312,3.312471687766731,73.69999694824219,-0.01035132832729213
8553,2018-08-30,72.98999786376953,73.36000061035156,72.69999694824219,73.36000061035156,999100.0,-0.005856719094248897,2.5675608800544363,-1.121214222962038,49.41932981495537,45.326193252309096,1.0867910816995305,0.9749771229305395,0.6410944710600006,-1.7957960769175259,23.86322703612403,0.720001220703125,-0.6152704085557588,-0.8610019683837891,-3.545340913976375,1.8233369772087968,-2.203171441180089,0.481167504412511,2.5248620322524147,19.276953387117036,-37.18001340660334,1.3421694727962947,8,0.8400039672851562,0.7300033569335938,0.7900047302246094,1.6300048828125,-0.6599960327148438,3,0.0073982864958459515,-2.6216595183107887,73.41999816894531,1.0243892605377174,73.30999755859375,-4.692244490742099,74.22000122070312,0.0073982864958459515
8554,2018-08-31,73.27999877929688,73.44999694824219,72.66000366210938,72.94999694824219,1213900.0,0.003973159665912052,1.358195358582523,-0.8918902200136091,60.322065005032265,47.29919449896048,0.7625384938423281,0.44887385924313605,0.29740269288353716,-1.94522524276789,24.0366556141931,0.7899932861328125,-0.43661868832667494,-0.40650100708008097,-2.7737706147601955,1.9607686006000336,-1.5901358109201311,0.7771337967599692,2.1187639004940877,30.923586492589678,-27.160668872952947,1.1836348038400553,8,0.5500030517578125,0.44000244140625,0.5150032043457031,1.3400039672851562,-2.0699996948242188,4,-0.004639688094354666,2.5675608800544363,72.98999786376953,-2.6216595183107887,73.41999816894531,1.0243892605377174,73.30999755859375,-0.004639688094354666
8555,2018-09-04,73.23999786376953,73.88999938964844,72.62000274658203,73.16999816894531,859100.0,-0.0005458640310272989,-1.170951986593024,0.21211911037129513,59.19877929925167,48.86400841955817,0.6638493027744659,0.1624805703310983,0.31921460080462793,-1.7767107705358853,23.665234326070163,1.2699966430664062,-0.3792317050639724,-0.23400192260741903,-1.7864856352454126,1.3184817900305745,-1.0102437789264087,0.5422399337115706,2.0449895441150687,29.31712264338831,-31.82052329139377,0.7762418563189935,9,0.5150032043457031,0.48000335693359375,0.5550041198730469,1.3800048828125,-4.9000015258789205,1,-0.008874952824110438,1.358195358582523,73.27999877929688,2.5675608800544363,72.98999786376953,-2.6216595183107887,73.41999816894531,-0.008874952824110438
8556,2018-09-05,74.98999786376953,75.05999755859375,73.0199966430664,73.0199966430664,1338400.0,0.023894047665800056,-1.0710656359890323,28.14299727520436,62.635846467058926,51.37910395217202,-1.2278096827658374,-1.50230032536858,-1.3816247344274188,-3.3825649223260115,22.98168838406934,2.0400009155273438,-0.32717467402986244,1.4129981994628906,-0.2564556796352804,3.0824520785610616,0.5782712599138051,2.247725139011976,0.18348977764682672,97.13115394837641,35.69575921480492,0.8347269395490868,9,-1.2049980163574219,-1.2699966430664062,-1.0324954986572266,-0.3699951171875,-8.509994506835923,2,-0.024803315953289218,-1.170951986593024,73.23999786376953,1.358195358582523,73.27999877929688,2.5675608800544363,72.98999786376953,-0.024803315953289218
8557,2018-09-06,75.4800033569336,76.04000091552734,74.63999938964844,74.94999694824219,1284500.0,0.0065342779987036526,-1.4347820318045816,0.2690386194289963,61.103227540005676,53.927610692328805,-1.7269805096963609,-1.92647089267885,-1.8186633646095203,-3.737204869200781,22.024467220917078,1.4000015258789062,-0.24605475543032185,1.7985034942626896,-0.07129302328098674,3.668300011806366,0.8636052354908514,2.733401753034528,-5.7700042724609375,83.62579361361334,23.96740248044935,0.9348982587718416,9,-1.2050018310546875,-1.7600021362304688,-1.3200035095214844,-0.8600006103515625,-8.580001831054702,3,-0.03338638262301363,-1.0710656359890323,74.98999786376953,-1.170951986593024,73.23999786376953,1.358195358582523,73.27999877929688,-0.03338638262301363
8558,2018-09-07,74.80999755859375,75.70999908447266,74.4000015258789,75.11000061035156,899500.0,-0.008876600007176605,-1.339291553133515,-0.5660366494407577,55.2355568692811,56.40453040745967,-0.9919845858086944,-1.1948628853026264,-1.0862652066785614,-2.938506810619117,21.07065583189729,1.30999755859375,-0.2510597718290484,1.0504978179931612,-0.8728925893161943,2.9738882253025167,0.08880261433849057,2.012193021647832,-4.973398437499995,64.03497030780831,7.486286862885748,0.9616952036546742,9,-0.5349960327148438,-1.089996337890625,-0.5899982452392578,-0.18999481201171875,-7.7299957275390625,4,-0.028338393080778346,-1.4347820318045816,75.4800033569336,-1.0710656359890323,74.98999786376953,-1.170951986593024,73.23999786376953,-0.028338393080778346
8559,2018-09-10,75.88999938964844,76.16999816894531,74.77999877929688,74.94999694824219,956100.0,0.014436597597918599,-1.1718761175881554,-3.1333095976806877,58.08820710746847,56.28954652704629,-1.9318165356936987,-2.164529381073436,-2.1174407509534063,-3.892927674635132,19.791467852028934,1.3899993896484375,-0.10410059629295176,1.989999771118164,-0.12534778830347193,4.1053473305398,0.9323259914073532,3.047673550828975,-5.929332232666013,92.1127002718647,38.77345927062258,1.0576737797108153,9,-1.5499992370605469,-2.1699981689453125,-1.2824993133544922,-1.2699966430664062,-7.6999969482421875,0,-0.04690996952464521,-1.339291553133515,74.80999755859375,-1.4347820318045816,75.4800033569336,-1.0710656359890323,74.98999786376953,-0.04690996952464521
8560,2018-09-11,75.5,75.8499984741211,74.63999938964844,75.5999984741211,923900.0,-0.005139008997035677,3.0333405388909376,-0.1063810791507045,52.670800742655196,56.645405139115816,-1.4987663341859303,-1.5690836992547617,-1.6856864002416359,-3.360776383361909,18.039538317135072,1.25,0.1270647563253391,1.4185005187988224,-0.5833445553403038,3.4203455929379487,0.4175779817292664,2.4194230558683785,-5.290959602539061,78.73022716208459,29.751805736470402,1.0009225370695611,9,-1.1049995422363281,-1.779998779296875,-0.8525009155273438,-0.8799972534179688,-6.6999969482421875,1,-0.05682120417917014,-1.1718761175881554,75.88999938964844,-1.339291553133515,74.80999755859375,-1.4347820318045816,75.4800033569336,-0.05682120417917014
8561,2018-09-12,75.1500015258789,75.77999877929688,74.83999633789062,75.63999938964844,740000.0,-0.004635741379087288,1.441575427297498,4.900053406576639,54.99352839195383,57.074149026406936,-0.9614186291220506,-1.0234688365178783,-1.3058434574929692,-2.8665035696216705,16.192932333242265,0.94000244140625,0.42662053042741377,0.9110019683837862,-0.8865404256789446,2.708544362446517,0.012230771352420788,1.8097731654151517,-4.702522817558588,42.37296171933258,-4.068700978861564,0.8987711970313644,9,-0.7550010681152344,-2.210002899169922,-0.042499542236328125,-0.529998779296875,-8.569999694824219,2,-0.09061882967019208,3.0333405388909376,75.5,-1.1718761175881554,75.88999938964844,-1.339291553133515,74.80999755859375,-0.09061882967019208
8562,2018-09-13,74.25,75.47000122070312,73.87999725341797,75.11000061035156,1013300.0,-0.011976067965467463,1.0126609172646237,1.7551109381082133,53.2662984251493,57.50158998309516,0.07677371718230575,-0.037162647798311355,-0.349733670882614,-1.8275932798278518,15.0383820878182,1.5900039672851562,0.35827985824548136,-0.044999694824213066,-1.7651905177346663,1.6751911280862402,-0.9050951062794468,0.8150957166310207,-3.5736205132546814,16.157318718662026,-29.773709798186886,0.8600954114552278,9,0.14500045776367188,-0.5400009155273438,-0.529998779296875,-0.3149986267089844,-7.989997863769531,3,-0.10464641943523756,1.441575427297498,75.1500015258789,3.0333405388909376,75.5,-1.1718761175881554,75.88999938964844,-0.10464641943523756
8563,2018-09-14,75.38999938964844,75.48999786376953,74.36000061035156,74.36000061035156,749300.0,0.015353527133312284,-1.1941720245326064,-1.1976721491811715,59.3164180460387,57.389851432095874,-0.7677173068712904,-1.117915541945223,-1.4214777211391834,-2.8110643097384695,14.62082166381509,1.2399978637695312,0.4756343387381463,1.0209999084472656,-0.7558572364253564,2.7978570533198877,0.1325713360109546,1.9094284808835766,-4.493875155615115,65.93893155203145,16.076740395200602,0.8884285724363133,9,-0.9949989318847656,-1.6800003051757812,-1.6699981689453125,-1.4549980163574219,-8.400001525878906,4,-0.112614377669504,1.0126609172646237,74.25,1.441575427297498,75.1500015258789,3.0333405388909376,75.5,-0.112614377669504
8564,2018-09-17,73.77999877929688,75.5,73.51000213623047,75.31999969482422,931600.0,-0.021355625724711502,1.0947329111738415,-1.4951482919024621,47.83463768703621,56.12716903073861,1.0288629423316564,0.49958423614931746,0.2546290203558357,-1.0610902274477212,14.031306449691114,1.9899978637695312,0.5412201512639001,-0.57750053405762,-2.3670726025195563,1.2120715344043163,-1.4722865682885953,0.3172855001733552,-2.672919587867071,11.538336137303233,-36.85728887783124,0.8947860342309686,9,0.8149986267089844,-0.06999969482421875,-0.05999755859375,0.15500259399414062,-7.5800018310546875,0,-0.09081047789502339,-1.1941720245326064,75.38999938964844,1.0126609172646237,74.25,1.441575427297498,75.1500015258789,-0.09081047789502339
8565,2018-09-18,73.9000015258789,74.08999633789062,72.5199966430664,73.7300033569336,1377100.0,0.001626494287984448,4.709216513150594,-0.11038835576737296,53.14836090467998,55.07300396825205,1.1312950231583727,0.3444746698331471,0.15674467937040504,-1.0338911709222032,13.975637246268487,1.5699996948242188,0.6689469069195866,-0.4239978790283203,-2.2218856356173973,1.3738898775607566,-1.322941757322866,0.47494599926622527,-2.590405575348484,42.331410383926794,-7.78640662127264,0.8989438782945419,9,0.4449958801269531,-0.19000244140625,-0.18000030517578125,0.034999847412109375,-9.650001525878906,1,-0.07726656247054453,1.0947329111738415,73.77999877929688,-1.1941720245326064,75.38999938964844,1.0126609172646237,74.25,-0.07726656247054453
8566,2018-09-19,74.0199966430664,76.63999938964844,73.73999786376953,76.63999938964844,807100.0,0.0016237498607558631,1.2137393021149707,-15.411946862938695,53.19828184312262,54.19467666859838,0.9602118538290512,0.14944473915332424,0.07103448004752977,-1.0142322679373592,13.602916388636126,2.9000015258789062,0.6967066914784681,-0.251502609252924,-2.0187292653357787,1.5157240468299307,-1.1351159372943584,0.6321107187885104,-2.5159846037993816,36.40774271921069,-14.789545044841638,0.8836133280414292,9,0.5600013732910156,-0.0749969482421875,-0.29999542236328125,-0.08499526977539062,-7.7999954223632955,2,-0.07052139729862528,4.709216513150594,73.9000015258789,1.0947329111738415,73.77999877929688,-1.1941720245326064,75.38999938964844,-0.07052139729862528
8567,2018-09-20,73.66999816894531,74.58000183105469,73.51000213623047,74.23999786376953,799200.0,-0.004728431369820596,-1.4045159575836026,0.2175569073611932,53.65591142037014,54.01916050760827,1.1470891689975105,0.46749319539327416,0.4667874000675454,-0.5143395364971752,13.209586344019552,1.0699996948242188,0.7391288868401347,-0.5660011291503935,-2.3524710124333836,1.2204687541325967,-1.4592360707918886,0.3272338124911016,-1.85782688865541,27.91263978726596,-26.193697272273916,0.8932349416414943,9,0.9099998474121094,0.27500152587890625,0.0500030517578125,0.2650032043457031,-8.339996337890625,3,-0.09623994182314677,1.2137393021149707,74.0199966430664,4.709216513150594,73.9000015258789,1.0947329111738415,73.77999877929688,-0.09623994182314677
8568,2018-09-21,73.68000030517578,74.19999694824219,72.94000244140625,73.69999694824219,1430200.0,0.00013576946489846087,1.4705855953565257,0.035081848723748844,52.21730043281109,53.366837543757455,1.0727515690459626,0.4780634428419859,0.4890920809227737,-0.3762205839822741,12.559414758845843,1.2599945068359375,0.6129266442745802,-0.5534988403320256,-2.343087592314916,1.2360899116508648,-1.4482932163234778,0.3412955356594267,-1.5781593383243688,28.15540992228022,-27.690246157900155,0.8947943759914475,9,0.8999977111816406,0.8950004577636719,0.04000091552734375,0.2550010681152344,-7.980003356933594,4,-0.10070572934598754,-1.4045159575836026,73.66999816894531,1.2137393021149707,74.0199966430664,4.709216513150594,73.9000015258789,-0.10070572934598754
8569,2018-09-24,72.1500015258789,73.68000030517578,72.05000305175781,73.51000213623047,1055400.0,-0.02076545565906296,-1.0897433389412732,68.01144601297214,44.81448465701875,52.493913534242296,2.253410754911556,1.987907582814529,2.0259031260448523,1.3115910146060514,11.924054925805615,1.6299972534179688,0.4171541054410852,-2.005997848510745,-4.013808700204791,0.0018130031833010207,-3.009903274357768,-1.002092422663722,4.489997863769531,2.1786177321232674,-54.66716969402497,1.0039054258470197,9,2.1949996948242188,2.1949996948242188,1.5699996948242188,1.7849998474121094,-4.69000244140625,0,-0.0715177207620512,1.4705855953565257,73.68000030517578,-1.4045159575836026,73.66999816894531,1.2137393021149707,74.0199966430664,-0.0715177207620512
8570,2018-09-25,72.19999694824219,72.68000030517578,71.88999938964844,72.48999786376953,851400.0,0.0006929372322375116,1.358191279791389,0.21323587160183555,34.16572490030266,50.17971314628105,1.8842292057385492,1.8749487559989433,2.0124555530271095,1.4214609240736706,11.815136785348884,0.7900009155273438,0.3049033674903967,-1.8550022125244112,-4.044283486972404,0.33427906192358137,-2.9496428497484146,-0.7603615753004078,4.348202514648435,6.526264391447369,-43.35555090927333,1.094640637223997,9,2.06500244140625,2.06500244140625,1.087503433227539,1.7350044250488281,-5.019996643066406,1,-0.083102496587378,-1.0897433389412732,72.1500015258789,1.4705855953565257,73.68000030517578,-1.4045159575836026,73.66999816894531,-0.083102496587378
8571,2018-09-26,73.11000061035156,73.79000091552734,71.9000015258789,72.43000030517578,861200.0,0.012603929370824218,-1.1724157586652928,-2.3448212359580123,37.16141990998476,48.39028220015166,0.7313266810782579,1.0004891859735636,1.152906692521526,0.6694552855044833,10.669834777451632,1.8899993896484375,0.08423853438685569,-0.9349987030029325,-3.1403758304450093,1.2703784244391443,-2.037687266723964,0.16768986071809877,3.251870849609375,45.353164068704196,-0.24951364192816072,1.1026885637210349,9,1.154998779296875,1.154998779296875,0.2474994659423828,0.8250007629394531,-4.1100006103515625,2,-0.12118725942257869,1.358191279791389,72.19999694824219,-1.0897433389412732,72.1500015258789,1.4705855953565257,73.68000030517578,-0.12118725942257869
8572,2018-09-27,72.66000366210938,73.37000274658203,72.5199966430664,73.12999725341797,748400.0,-0.0061550669468668495,-1.266659885051625,-0.6911667358547723,38.068839027298175,46.02944008695827,1.0415993033655724,1.4657812892617414,1.6191884307631028,1.2695716953027443,9.462639225904718,0.850006103515625,-0.08430010680315547,-1.3469959259033146,-3.6227827184143138,0.9287908666076845,-2.4848893221588213,-0.20910252964780796,3.522992915039069,33.3335535181124,-9.527052660868904,1.1378933962555027,9,1.6049957275390625,1.6049957275390625,0.7999973297119141,1.2749977111816406,-3.470001220703125,3,-0.0886320137190495,-1.1724157586652928,73.11000061035156,1.358191279791389,72.19999694824219,-1.0897433389412732,72.1500015258789,-0.0886320137190495
8573,2018-09-28,73.52999877929688,73.62999725341797,72.30999755859375,72.62000274658203,1059000.0,0.011973507753085588,1.3783928681893476,-1.9361881726539292,36.59088702238189,44.78013445755223,-0.13408363320151295,0.6728113546780037,0.7797919190159348,0.4667033471808679,7.9418453415688814,1.3199996948242188,-0.2448771146877533,-0.5040008544921903,-2.7414751570113367,1.733473448026956,-1.6227380057517706,0.61473629676739,2.481277910351565,86.31568803029269,47.63269861067828,1.1187371512595763,9,0.7350006103515625,0.7350006103515625,-0.06999778747558594,0.4050025939941406,-4.619995117187486,4,-0.11151906819493895,-1.266659885051625,72.66000366210938,-1.1724157586652928,73.11000061035156,1.358191279791389,72.19999694824219,-0.11151906819493895
8574,2018-10-01,72.94000244140625,74.2300033569336,72.62000274658203,73.83999633789062,799200.0,-0.008023886137432434,-1.090918999256874,-0.9890085935862503,35.77776722847362,42.8500684935293,0.3623316965307595,1.3028266050602326,1.3825562590403706,1.105748690277096,6.498035904009211,1.6100006103515625,-0.3498829144029969,-1.0769973754882756,-3.343569847024,1.1895750960474487,-2.2102836112561306,0.05628886027957947,2.906423156242184,44.87184921211963,10.789651519726796,1.1332862357678615,10,1.3249969482421875,1.3249969482421875,0.5199985504150391,0.9949989318847656,-1.5,0,-0.09925973746683192,1.3783928681893476,73.52999877929688,-1.266659885051625,72.66000366210938,-1.1724157586652928,73.11000061035156,-0.09925973746683192
8575,2018-10-02,72.58999633789062,73.08999633789062,72.29000091552734,72.72000122070312,851400.0,-0.0047985480093284405,-1.191781108254426,0.14445084941168493,35.77773689925884,40.91445238865555,0.5665505077977286,1.6881939874891714,1.7276641958214327,1.4850639459715467,5.268592175273724,0.7999954223632812,-0.6396059292216023,-1.394503402709958,-3.7257058458228443,0.9366990404029281,-2.560104624266401,-0.22890218115351502,3.098172211437813,29.613487973071205,-3.2787078244447407,1.1656012215564429,10,0.6450042724609375,1.6750030517578125,0.8700046539306641,1.3250045776367188,0.7700042724609375,1,-0.07067085703571263,-1.090918999256874,72.94000244140625,1.3783928681893476,73.52999877929688,-1.266659885051625,72.66000366210938,-0.07067085703571263
8576,2018-10-03,73.12999725341797,73.58000183105469,72.54000091552734,72.86000061035156,943100.0,0.007439054177847737,-1.2857262628379795,-2.076819248826291,43.5184964427031,39.78807294669254,-0.12624983259171074,1.0558349652103374,1.1876494354313962,0.9671118534977268,5.0069129604545894,1.0400009155273438,-0.6801617284168628,-0.7615024566650419,-3.0721216882068916,1.5491167748768078,-1.9168120724359596,0.3938071591058758,2.4062445295232635,43.29872581406324,7.947242459600211,1.155309615770923,10,-0.06999588012695312,1.1350021362304688,0.3300037384033203,0.7550010681152344,-0.34999847412109375,2,-0.08136191948187299,-1.191781108254426,72.58999633789062,-1.090918999256874,72.94000244140625,1.3783928681893476,73.52999877929688,-0.08136191948187299
8577,2018-10-04,72.95999908447266,73.72000122070312,72.58000183105469,73.26000213623047,903700.0,-0.0023246024248602115,-1.1509471987101976,-1.1111362287716522,34.15903974949295,37.78159953743497,-0.0754955504689292,1.0828806113882194,1.2860240528544864,1.1604698439226127,5.442822394673436,1.1399993896484375,-0.8055232205426961,-0.8055004119873104,-3.024409312200021,1.4134084882254,-1.9149548620936656,0.30395403811904487,2.4303930027368637,34.535944627969165,2.9274280234245396,1.109454450106358,10,0.10000228881835938,1.3050003051757812,0.81500244140625,0.7600021362304688,-1.2299957275390625,3,-0.05427630392220528,-1.2857262628379795,73.12999725341797,-1.191781108254426,72.58999633789062,-1.090918999256874,72.94000244140625,-0.05427630392220528
8578,2018-10-05,72.69000244140625,73.18000030517578,72.19000244140625,72.9800033569336,700800.0,-0.0037006119305703633,1.8695806012892668,0.966659885051625,41.390216034056344,37.401125245994706,0.043920381085328586,1.2499971001652739,1.4936453532512388,1.4555272419216294,5.638303476125472,0.9899978637695312,-0.959121047542439,-0.9694972991943303,-3.180850450506526,1.2418558521178653,-2.075173874850435,0.13617927646177463,2.5603739379008204,24.5097929218698,-9.239352730613508,1.1056765756561007,10,0.3699989318847656,1.5749969482421875,1.0849990844726562,1.029998779296875,-2.0600051879882812,4,-0.04814967509213208,-1.1509471987101976,72.95999908447266,-1.2857262628379795,73.12999725341797,-1.191781108254426,72.58999633789062,-0.04814967509213208
8579,2018-10-08,72.33000183105469,73.08999633789062,71.72000122070312,72.47000122070312,584600.0,-0.004952546406113423,-1.0146977975743023,0.48275499197600696,38.051724398211206,37.832902967984545,0.48292376784721114,1.4014709117132043,1.7961174628573673,1.8409850340282503,5.852109964973986,1.3699951171875,-1.113365988549134,-1.1514980316162138,-3.171745540442302,0.8687494772098745,-2.161621786029258,-0.14137427720316964,2.785959468666036,30.500030517578125,-2.0741437361940385,1.0101237544130472,10,0.6450004577636719,1.8499984741210938,1.4449996948242188,1.3899993896484375,-0.9000015258789062,0,-0.047283258431730535,1.8695806012892668,72.69000244140625,-1.1509471987101976,72.95999908447266,-1.2857262628379795,73.12999725341797,-0.047283258431730535
8580,2018-10-09,71.20999908447266,72.19999694824219,71.1500015258789,72.0199966430664,751700.0,-0.015484622123998926,-1.258072455207718,5.785722070844686,31.43989099125794,37.19717753257045,1.6178626468831254,2.301602948576928,2.863411567207365,2.97939224120546,6.320928175039568,1.1800003051757812,-1.2930436918662878,-2.0570007324218693,-4.085835895945138,-0.028165568898600668,-3.0714183141835036,-1.042583150660235,3.7022046105070103,2.3345356310578733,-28.525581286409746,1.0144175817616359,10,1.4800033569335938,2.6850013732910156,2.56500244140625,2.5100021362304688,0.7700042724609375,1,0.0032299306261855953,-1.0146977975743023,72.33000183105469,1.8695806012892668,72.69000244140625,-1.1509471987101976,72.95999908447266,0.0032299306261855953
8581,2018-10-10,68.33999633789061,70.79000091552734,68.20999908447266,70.79000091552734,1306400.0,-0.04030336727258643,1.1061200085947305,3.0247061261397206,23.587691944747704,35.588161190064845,4.179615345681867,4.8857533451977275,5.599201915580849,5.847305580960281,7.398831715639906,3.0,-1.348209596288001,-4.586503219604509,-7.413540980661864,-1.7594654585471545,-6.000022100133194,-3.1729843390758248,6.2712311835609995,2.359295880543686,-27.68091608112722,1.413518880528679,10,2.880004882812514,4.085002899169936,5.397504806518569,5.380004882812514,5.260002136230483,2,0.07345631462490498,-1.258072455207718,71.20999908447266,-1.0146977975743023,72.33000183105469,1.8695806012892668,72.69000244140625,0.07345631462490498
8582,2018-10-11,66.48000335693361,68.76999664306639,66.19999694824219,68.12999725341797,1555100.0,-0.027216755642782253,-1.3257845134118005,0.6734656382054355,19.849226644379115,33.72797670362009,5.666699642184938,6.465268834074848,7.30060204847382,7.676489045968694,8.219845994236529,2.5699996948242045,-1.3577503117721648,-6.057996368408183,-10.024957138980596,-2.09103559783577,-8.041476753694397,-4.0745159831219695,7.491101320820107,4.011551203815336,-25.182009744293104,1.9834803852862066,10,3.7349967956542827,4.9399948120117045,7.272497177124009,7.239997863769517,7.1899948120117045,3,0.09476526931772788,1.1061200085947305,68.33999633789061,-1.258072455207718,71.20999908447266,-1.0146977975743023,72.33000183105469,0.09476526931772788
8583,2018-10-12,66.90000152587889,68.0,66.36000061035156,67.43000030517578,1920400.0,0.006317661668732155,-1.037265550216561,0.32121256958959465,25.76174280102667,32.61508510057043,4.7017758879458285,5.66716772119473,6.707502645360876,7.227810845646971,9.101243847178402,1.6399993896484375,-1.469653321290565,-5.213498306274431,-9.68089629528643,-0.7461003172624316,-7.447197300780431,-2.9797993117684314,6.138570224333435,10.159719007934807,-21.523620830359935,2.2336989945059984,10,3.059997558593764,4.5199966430664205,7.097499847412124,6.819999694824233,6.7699966430664205,4,0.0721973351403633,-1.3257845134118005,66.48000335693361,1.1061200085947305,68.33999633789061,-1.258072455207718,71.20999908447266,0.0721973351403633
8584,2018-10-15,67.08000183105469,67.56999969482422,66.5,66.5,1414700.0,0.002690587459944549,-2.689642471916024,-1.0943455979731382,26.6423398313178,31.60004098191031,4.0265535395089245,5.2275007438299355,6.356147495744267,7.0158942495645675,9.460832525160487,1.0699996948242188,-1.5798763864579541,-4.698498153686529,-9.62133854461176,0.22434223723870161,-7.159918349149137,-2.237077958223921,5.137940942921219,14.666748046875,-19.364401355411516,2.4614201954626145,10,2.8799972534179688,4.339996337890625,6.917499542236328,6.6399993896484375,5.299995422363281,0,0.05292181463119472,-1.037265550216561,66.90000152587889,-1.3257845134118005,66.48000335693361,1.1061200085947305,68.33999633789061,0.05292181463119472
8585,2018-10-16,68.19000244140625,68.30999755859375,66.95999908447266,67.37000274658203,1399100.0,0.016547414729462417,1.5471911325439953,1.4137881139670097,27.956974545414724,29.870982993322716,2.4884660358025315,3.8659995782273313,5.05449855095074,5.8764354294093835,9.031188842573032,1.3499984741210938,-1.741017519464208,-3.302997589111328,-8.368038546938735,1.7620433687160784,-5.835518068025024,-0.770477110197632,3.305786833481605,43.35520202918449,10.311883342047906,2.5325204789137015,10,1.7699966430664062,3.2299957275390625,5.839998245239258,5.529998779296875,4.849998474121094,1,0.0475142652554319,-2.689642471916024,67.08000183105469,-1.037265550216561,66.90000152587889,-1.3257845134118005,66.48000335693361,0.0475142652554319
8586,2018-10-17,68.80000305175781,68.91999816894531,67.77999877929689,68.36000061035156,1684300.0,0.00894560182595261,2.352975495915944,0.5365885428781436,32.95051538887694,29.736702508809824,1.34064674244145,2.998619608408461,4.40299133455639,5.239905378107139,10.123607412068514,1.1399993896484233,-1.8572696311246375,-2.431997299194336,-7.486721899726874,2.6227273013382018,-4.959359599460612,0.09536500107194001,2.0602911439325595,95.58841678914831,59.99662080419424,2.5273623002662706,10,0.8899955749511719,2.6199951171875,5.257497787475586,4.9199981689453125,4.430000305175781,2,0.04622093261803317,1.5471911325439953,68.19000244140625,-2.689642471916024,67.08000183105469,-1.037265550216561,66.90000152587889,0.04622093261803317
8587,2018-10-18,66.58000183105469,69.34999847412111,65.88999938964844,68.61000061035156,1430700.0,-0.0322674581719572,-1.0293227968748686,-4.6136079900124844,22.573015182918752,27.64590241423898,2.861376584200201,4.9120657796703995,6.540004150579605,7.427224089538242,11.561827701061503,3.4599990844726705,-2.0278756446888053,-4.29749870300293,-9.619696472313493,1.0246990663076332,-6.958597587658204,-1.6363998183476554,3.7210566949419075,19.942272369456752,-8.851874625099537,2.6610988846552788,10,2.9099960327148438,4.68499755859375,7.087497711181641,7.1399993896484375,7.900001525878906,3,0.10543701486941215,2.352975495915944,68.80000305175781,1.5471911325439953,68.19000244140625,-2.689642471916024,67.08000183105469,0.10543701486941215
8588,2018-10-19,66.26000213623047,67.44000244140625,65.77999877929689,66.62000274658203,1651900.0,-0.004806243406784705,-1.5151431081518798,0.17734030878395646,23.06451821302369,25.980657282551476,2.4287731813818993,4.8988418996702165,6.776099264460157,7.680254811964971,12.73940834254332,1.6600036621093608,-2.3732603509125028,-4.2464984893798885,-9.776549713085089,1.283552734325312,-7.011524101232496,-1.4814728775272812,3.423508110677389,13.445473332378372,-12.764925509144982,2.7650256118526007,10,2.7299957275390625,4.9499969482421875,7.792497634887695,7.459999084472656,8.409996032714844,4,0.11183211279528638,-1.0293227968748686,66.58000183105469,2.352975495915944,68.80000305175781,1.5471911325439953,68.19000244140625,0.11183211279528638
8589,2018-10-22,66.98999786376953,67.34999847412111,65.90000152587889,66.5,1281300.0,0.011017140114758739,1.396690984066524,-1.3611028694951892,28.090757620892802,25.60853135251091,0.9628978122929936,3.9657782718003602,5.974432026968913,6.901225455731662,13.46126473416972,1.449996948242216,-2.6503778231209765,-3.258502578735346,-8.944966295780105,2.4279611383094135,-6.1017344372577185,-0.4152707202129733,2.3600006103515767,33.893534675280144,7.778439121371893,2.8432318585223766,10,1.2950019836425781,4.220001220703125,7.062501907348633,6.730003356933594,9.870002746582031,0,0.09971638331382238,-1.5151431081518798,66.26000213623047,-1.0293227968748686,66.58000183105469,2.352975495915944,68.80000305175781,0.09971638331382238
8590,2018-10-23,66.19999694824219,66.73999786376953,65.19000244140625,65.91999816894531,1376800.0,-0.01179281893893902,1.2794040099182085,0.5714285714285714,23.407501872218333,25.58851023334098,1.0811925797812734,4.514697609176409,6.721111696623694,7.618898586899562,14.233067269070299,1.7999954223632812,-3.0548421010418423,-3.7485034942626925,-9.631170675883553,2.1341636873581677,-6.689837085073123,-0.8071699034522624,2.578801574707043,24.27873726064119,0.3233236964951054,2.9413335908104283,10,1.0700035095214844,4.715003967285156,7.95250129699707,7.5200042724609375,9.670005798339844,1,0.09335348323365555,1.396690984066524,66.98999786376953,-1.5151431081518798,66.26000213623047,-1.0293227968748686,66.58000183105469,0.09335348323365555
8591,2018-10-24,64.25,66.48999786376953,64.15000152587889,65.94000244140625,1071500.0,-0.029456148612314492,-1.4761874005957973,-6.03574931880109,20.594176207709182,25.67128240704432,2.670883272733704,6.078542036434527,8.600044232642063,9.492637607663085,15.954632802682239,2.339996337890639,-3.502788724164091,-5.255500411987299,-11.461274734890537,0.9502739109159393,-8.358387573438918,-2.15261325053568,3.8828152282714967,1.9230487078441654,-19.839151089460124,3.1028871614516205,10,2.5,6.145000457763672,9.777498245239258,9.470001220703125,11.839996337890625,2,0.1368093527708536,1.2794040099182085,66.19999694824219,1.396690984066524,66.98999786376953,-1.5151431081518798,66.26000213623047,0.1368093527708536
8592,2018-10-25,66.22000122070311,66.55999755859375,64.73999786376953,64.90000152587889,1453700.0,0.030661497598492016,-1.2195023236989764,-0.7810637798403698,30.40580444159366,26.187289255996205,0.7376991333426872,3.7959548840914152,6.543976229483846,7.4458827795558875,17.74735978493186,2.30999755859375,-3.7915343323416977,-2.9634990692138814,-9.148373634694352,3.221375496266589,-6.0559363519541165,0.1289382135263537,1.116251267089865,62.917906346309216,39.788801799309056,3.0924372827402364,10,0.5299987792968892,3.145000457763686,8.04249763488771,7.500000000000014,10.669998168945327,3,0.10585928733022842,-1.4761874005957973,64.25,1.2794040099182085,66.19999694824219,1.396690984066524,66.98999786376953,0.10585928733022842
8593,2018-10-26,65.33000183105469,66.09999847412111,64.48000335693361,65.58000183105469,1182100.0,-0.013440038858987147,1.5116334086419054,-0.18939398318064907,29.46008580385815,26.50037214183402,1.543934982323421,4.258466599029504,7.310646670340475,8.237366476040222,19.851345191144873,1.7399978637695028,-3.75739561459568,-3.4434986114501953,-9.50104027649212,2.614043053591736,-6.472269443971157,-0.4147277789292332,1.3690004643554659,36.875044703526335,14.071966761934995,3.028770832520965,10,1.4199981689453125,3.8600006103515625,8.932497024536133,8.389999389648438,10.209999084472656,4,0.14005818566393247,-1.2195023236989764,66.22000122070311,-1.4761874005957973,64.25,1.2794040099182085,66.19999694824219,0.14005818566393247
8594,2018-10-29,65.69999694824219,66.86000061035156,64.69999694824219,66.31999969482422,1066100.0,0.005663479363498647,1.5411739362633121,2.480010986328125,33.08776246849763,27.07045968884324,1.0701363306524883,3.4975805039438086,6.8158554612700755,7.78134380126491,21.587662228681932,2.160003662109375,-3.459644732995713,-2.711503219604495,-8.583137139212909,3.1601307000039114,-5.647320179408695,0.22431374019970463,-1.5499954223632955,57.19542236173499,30.489453616575403,2.935816959804204,10,1.0500030517578125,3.4900054931640625,8.87750244140625,8.020004272460938,8.600006103515625,0,0.1365297052870429,1.5116334086419054,65.33000183105469,-1.2195023236989764,66.22000122070311,-1.4761874005957973,64.25,0.1365297052870429
8595,2018-10-30,67.45999908447266,67.72000122070311,65.83999633789061,65.83999633789061,1130700.0,0.026788466027129143,-1.3209897474297525,-2.6128960807235817,47.101455466758104,28.642786364163364,-0.8988279032474651,1.4056127151502835,4.930882429567362,5.937809186429561,23.39844778601558,2.0200042724609233,-3.2614946981671693,-0.6950012207031193,-6.237014605282866,4.847012163876634,-3.4660079129929926,2.076005471586754,-3.255797576904314,92.71702637377237,60.33173738621191,2.771006692289877,10,-0.7099990844726562,1.7300033569335938,6.885002136230469,6.260002136230469,3.1100006103515625,1,0.13934185670694021,1.5411739362633121,65.69999694824219,1.5116334086419054,65.33000183105469,-1.2195023236989764,66.22000122070311,0.13934185670694021
8596,2018-10-31,67.18000030517578,69.19000244140625,67.13999938964844,68.05000305175781,2241100.0,-0.004150589728681542,-3.3157751025947846,-0.5370378219528344,52.573519924513775,31.976175779896145,-0.9753625651698883,1.282765240840007,5.063961113419879,6.123496284103794,24.587613597235077,2.0500030517578125,-3.0842838026816537,-0.6775001525878963,-5.710464976549474,4.355464671373689,-3.1939825645686852,1.8389822593928926,-2.835166809082054,57.32478711393381,20.46844766144517,2.5164824119807916,10,-0.5099983215332031,2.0100021362304688,7.084999084472656,6.540000915527344,4.040000915527344,2,0.12935401015079684,-1.3209897474297525,67.45999908447266,1.5411739362633121,65.69999694824219,1.5116334086419054,65.33000183105469,0.12935401015079684
8597,2018-11-01,69.0,69.01999664306639,66.61000061035156,67.16000366210939,1579100.0,0.02709139158315832,1.5638397168992257,-2.114931642594671,56.999998474120375,35.746784697795775,-2.699909749626002,-0.8950064600897889,3.1374049487817075,4.20300320315053,25.843488766865885,2.4099960327148295,-2.955673489581031,1.3404994964599553,-3.1270849019972218,5.808083894917125,-0.8932927027686333,3.5742916956885438,-4.364456367187515,95.96597710533263,53.43043458297309,2.233792199228585,11,-2.329998016357422,0.19000244140625,5.2649993896484375,4.720001220703125,2.3499984741210938,3,0.10275357011435693,-3.3157751025947846,67.18000030517578,-1.3209897474297525,67.45999908447266,1.5411739362633121,65.69999694824219,0.10275357011435693
8598,2018-11-02,69.19000244140625,70.93000030517578,68.70999908447266,69.5,1910800.0,0.002753658571104989,-2.4960531532722183,-0.16847726933474994,57.02865217369206,38.96210631477348,-2.716223531064145,-1.4341965111299686,2.8618113709032684,3.923289962246116,27.04450354747775,2.220001220703125,-2.9379375777976406,1.7055019378662166,-2.1669571103978456,5.577960986130272,-0.23072758626581447,3.6417314619982477,-4.281191280078133,72.07067534188364,24.935474874818382,1.9362295241320289,11,-1.6500015258789062,0.0,5.0749969482421875,4.529998779296875,3.0699996948242188,4,0.11128771031281515,1.5638397168992257,69.0,-3.3157751025947846,67.18000030517578,-1.3209897474297525,67.45999908447266,0.11128771031281515
8599,2018-11-05,68.91000366210939,69.70999908447266,68.44999694824219,69.12999725341797,2041900.0,-0.004046809790677175,-1.2105164532903234,0.7096623351052899,52.53879263962128,42.19891640004046,-2.3861606886936073,-1.5004830425612994,3.052168043864569,4.120459682140165,28.43603424263742,1.2600021362304688,-2.5636084249328093,1.596503067016613,-1.621834764802287,4.814840898835513,-0.012665848892837062,3.205671982926063,-3.519497369273452,60.314438730314244,12.176424796008185,1.6091689159094489,11,-1.3700027465820455,0.2799987792968608,5.354995727539048,4.809997558593736,1.8999938964843608,0,0.09621240605249737,-2.4960531532722183,69.19000244140625,1.5638397168992257,69.0,-3.3157751025947846,67.18000030517578,0.09621240605249737
8600,2018-11-06,71.44000244140625,72.3499984741211,69.62999725341797,70.8499984741211,2037700.0,0.03671453555136006,1.2572661396782987,-2.681914340211722,58.19876053070291,46.37720354703977,-4.575902355092381,-4.229200346940445,0.4433138823410161,1.5195866642461908,29.824203957504725,3.4399948120117045,-2.094384684619925,4.115001678466797,0.8369490045592727,7.393054352374321,2.4759753415130348,5.754028015420559,-5.606336627583119,84.14640467971817,40.27513519770966,1.6390263369537657,11,-3.0250015258789062,-2.5050010681152344,2.8249969482421875,2.279998779296875,-0.9599990844726562,1,0.0400336018002978,-1.2105164532903234,68.91000366210939,-2.4960531532722183,69.19000244140625,1.5638397168992257,69.0,0.0400336018002978
8601,2018-11-07,73.36000061035156,73.52999877929688,71.22000122070312,71.79000091552734,1250500.0,0.026875673338897954,1.4188506353181785,2.660998538786805,71.45570891616165,50.938304044213986,-5.663306424292259,-6.064773361527685,-1.5055183232597926,-0.458605185802071,29.7901917409733,2.30999755859375,-1.6678220284797192,5.783999633789065,1.5494866914953178,10.018512576082813,3.6667431626421916,7.901256104935939,-6.8747015304986405,97.5433784114538,48.55314861961388,2.1172564711468724,11,-4.354999542236328,-4.424999237060547,0.3899993896484375,0.3600006103515625,-3.720001220703125,2,-0.03803163702719026,1.2572661396782987,71.44000244140625,-1.2105164532903234,68.91000366210939,-2.4960531532722183,69.19000244140625,-0.03803163702719026
8602,2018-11-08,72.77999877929688,73.63999938964844,71.81999969482422,73.20999908447266,1577500.0,-0.0079062408155548,1.821702950621884,-0.27388559793568956,70.2988814806546,55.47594800830248,-4.531440045823999,-5.258181494651211,-0.9652308871825994,0.09308988719934064,28.95337798018158,1.8199996948242188,-1.0754315946537645,4.888998031616211,0.0971494802752062,9.680846582957216,2.4930737559457157,7.284922307286706,-5.449335735510672,83.4296684816483,28.70634061697129,2.3959242756705015,11,-3.6100006103515625,-3.8449974060058594,0.8825016021728516,0.94000244140625,-3.7900009155273438,3,-0.02143442683098129,1.4188506353181785,73.36000061035156,1.2572661396782987,71.44000244140625,-1.2105164532903234,68.91000366210939,-0.02143442683098129
8603,2018-11-09,71.7300033569336,72.7699966430664,71.2300033569336,72.58000183105469,1040500.0,-0.014426977740785052,1.5040783540197373,1.976739234577101,64.46889040214113,58.96274000092954,-2.7693607817241457,-4.034639239770939,0.0458925927766245,1.101838914103297,27.9410077745453,1.5499954223632812,-0.19499529840274477,3.5975025177001925,-1.4633487785279868,8.658353813928372,1.0670768695861028,6.127928165814282,-3.5160332247266837,63.19855232674374,5.599134989917943,2.530425648114088,11,-1.9900054931640625,-2.835002899169922,1.9324970245361328,1.9899978637695312,-5.030006408691406,4,-0.00529771176674243,1.821702950621884,72.77999877929688,1.4188506353181785,73.36000061035156,1.2572661396782987,71.44000244140625,-0.00529771176674243
8604,2018-11-12,70.62999725341797,72.08000183105469,70.5,71.75,838400.0,-0.015335369469340665,-1.2898622836260705,1.3176526554828518,63.271425051575044,60.75940328813142,-1.0018460783492174,-2.7985216088370066,1.0840941049800819,2.1517077132985207,26.7180770045951,1.5800018310546875,0.4304327481399497,2.3199966430664034,-2.8335945637625457,7.47358784989536,-0.25679896034807825,4.896792246480885,-1.656383025169248,24.937642575423467,-35.353281699439464,2.5767956034144768,11,-0.5049972534179688,-1.7349967956542969,3.032503128051758,3.0900039672851562,-4.189994812011719,0,0.02307808220583807,1.5040783540197373,71.7300033569336,1.821702950621884,72.77999877929688,1.4188506353181785,73.36000061035156,0.02307808220583807
8605,2018-11-13,71.43000030517578,72.08999633789062,70.81999969482422,70.83000183105469,1012000.0,0.01132667539101595,-3.0967452162677658,-0.53571160959394,73.10167272255967,63.04030915458097,-1.318093950122929,-3.5240250928292767,0.2315978368383469,1.3240725775175974,26.050227754387812,1.4599990844726562,1.2289804093158523,2.9579998016357365,-2.380100693977994,8.296100297249467,0.28894955382887133,5.627050049442602,-1.8030921543310967,29.617849870980596,-36.484155001238605,2.669050247806866,11,-1.3050003051757812,-2.5349998474121094,2.147500991821289,2.2900009155273438,-6.6699981689453125,1,-0.008679864817767724,-1.2898622836260705,70.62999725341797,1.5040783540197373,71.7300033569336,1.821702950621884,72.77999877929688,-0.008679864817767724
8606,2018-11-14,71.9800033569336,72.51000213623047,71.12000274658203,71.86000061035156,1073800.0,0.007699888693938117,1.3559305595965474,0.2000050862759559,70.39660416363871,64.52882089786078,-1.2467187088901994,-4.03020607122923,-0.42200600611933226,0.7728267625701193,25.90552213527414,1.3899993896484375,1.983846776116323,3.3490028381347656,-2.2148964672421556,8.91290214351168,0.5670531854463121,6.130952490823219,-1.7912624326563815,47.13387403235447,-18.570706078755208,2.781949652688458,11,-0.9350051879882812,-3.085002899169922,1.3124980926513672,1.7399978637695312,-8.870002746582031,2,-0.020839121006452577,-3.0967452162677658,71.43000030517578,-1.2898622836260705,70.62999725341797,1.5040783540197373,71.7300033569336,-0.020839121006452577
8607,2018-11-15,73.5999984741211,73.76000213623047,71.37000274658203,71.70999908447266,1152000.0,0.02250618285128847,1.1628888045016743,15.749634433212538,77.84510940347381,66.84176059005875,-2.3977309700193814,-5.372780300143944,-2.14471021202138,-0.8404405269195934,25.14199864509407,2.3899993896484375,2.412944193316349,4.617998123168945,-1.2769767386356392,10.512972984973537,1.670510692266646,7.565485554071245,-2.9280813646919057,95.09191542143016,24.677275627743185,2.9474874309022954,11,-2.4949989318847656,-4.644996643066406,-1.7774982452392578,-0.6299972534179688,-7.629997253417983,3,-0.05380433650233096,1.3559305595965474,71.9800033569336,-3.0967452162677658,71.43000030517578,-1.2898622836260705,70.62999725341797,-0.05380433650233096
8608,2018-11-16,73.66999816894531,74.05000305175781,72.83000183105469,73.11000061035156,1054600.0,0.0009510828298295859,-1.17858310626703,0.29629510023170763,77.38831460155697,69.6028185858294,-1.9728830298669635,-5.121774021659576,-2.2971236378413664,-0.8952534726387427,24.33932198257385,1.220001220703125,2.812902248544944,4.317498016357419,-1.7849364961359697,10.4199325288508,1.2662807601107318,7.368715272604106,-2.5499954223632812,89.29564630587183,16.497983974038632,3.051217256246691,11,-1.8299980163574219,-4.569995880126953,-2.852499008178711,-1.7049980163574219,-6.6500015258789205,4,-0.06352654298216853,1.1628888045016743,73.5999984741211,1.3559305595965474,71.9800033569336,-3.0967452162677658,71.43000030517578,-0.06352654298216853
8609,2018-11-19,73.66999816894531,73.8499984741211,72.83999633789062,73.7300033569336,1147600.0,0.0,5.733450319167875,-0.10715258855585831,74.2767734165429,71.38926446203384,-1.370828213445094,-4.8440210570452535,-2.416053575256228,-0.893484596707367,23.493267675811595,1.0100021362304688,3.028799776835953,3.9834980010986385,-2.3029428797388363,10.26993888193612,0.840277560679894,7.126718441517383,-2.2999954223632812,88.23515517416496,17.215366736480647,3.14322044041874,11,-1.3949966430664062,-4.569995880126953,-2.979999542236328,-1.7049980163574219,-7.290000915527344,0,-0.09461112249139769,-1.17858310626703,73.66999816894531,1.1628888045016743,73.5999984741211,1.3559305595965474,71.9800033569336,-0.09461112249139769
8610,2018-11-20,72.37999725341797,73.41000366210938,72.0,72.91999816894531,1134200.0,-0.01751053274860981,-1.1692440417153287,8.999237126509854,68.84056448661377,71.09869285875074,0.07435218850532976,-3.2330512920531618,-1.249851828611412,0.3890454642319412,22.099782305933353,1.6699981689453125,3.2273006193912295,2.3844970703125057,-3.786853744291335,8.555847884916346,-0.7011783369894147,5.470172477614426,-0.5275944519042923,43.003221010256716,-28.519996907701675,3.08567540730192,11,-0.1049957275390625,-3.2799949645996094,-1.6899986267089844,-0.4149971008300781,-4.290000915527358,1,-0.082066800737979,5.733450319167875,73.66999816894531,-1.17858310626703,73.66999816894531,1.1628888045016743,73.5999984741211,-0.082066800737979
8611,2018-11-21,73.04000091552734,73.37000274658203,72.31999969482422,72.87000274658203,1216600.0,0.009118591975052937,1.530122253883629,-0.3148108902358044,65.98100740545806,70.61892907261777,-0.7105376211474805,-3.3737388557935617,-2.017254606872058,-0.2789782073334379,20.237939621725264,1.0500030517578125,3.581449032966219,2.6050006866455107,-3.07601975942589,8.286021132716911,-0.23550953639019667,5.445510909681218,-1.0400009155273438,62.31335741716557,-5.865286926986137,2.8405102230357033,11,-0.7649993896484375,-3.9399986267089844,-2.3500022888183594,-1.0750007629394531,-5.730003356933594,2,-0.11336252293962745,-1.1692440417153287,72.37999725341797,5.733450319167875,73.66999816894531,-1.17858310626703,73.66999816894531,-0.11336252293962745
8612,2018-11-23,73.2300033569336,74.06999969482422,72.33999633789062,72.83000183105469,596900.0,0.002601347741301163,-1.5072285093514521,2.352975495915986,65.98100740545806,70.78694207298634,-0.9275341296423534,-3.174395217431055,-2.285648478399324,-0.45809397356381965,18.466774965706247,1.7300033569335938,3.6570423579716334,2.444503021240237,-3.001698698463869,7.890704740944344,-0.278597838611816,5.16760388109229,0.8199996948242188,59.42046078601204,-7.924413339481745,2.7231008598520514,11,-0.9450035095214844,-4.120002746582031,-2.6750049591064453,-1.2650032043457031,-8.249999999999986,4,-0.13819476010748877,1.530122253883629,73.04000091552734,-1.1692440417153287,72.37999725341797,5.733450319167875,73.66999816894531,-0.13819476010748877
8613,2018-11-26,74.4800033569336,74.5,73.55999755859375,73.87000274658203,1022700.0,0.017069506250154243,1.8923423634912437,1.524995708481947,70.4628814204455,71.5859927806386,-1.9516618209589467,-3.903907968764244,-3.6378822711574514,-1.6909457812293311,16.576796399686312,1.2699966430664062,3.3621523167671796,3.2370029449462834,-1.801606926191937,8.275612816084504,0.7176980093771732,5.7563078805153935,-2.1400070190429688,99.20013427734375,29.686785600486985,2.519304935569113,11,-1.8200035095214844,-5.155002593994141,-4.102504730224609,-3.2150039672851562,-7.560005187988281,0,-0.11425888497141501,-1.5072285093514521,73.2300033569336,1.530122253883629,73.04000091552734,-1.1692440417153287,72.37999725341797,-0.11425888497141501
8614,2018-11-27,74.66999816894531,74.69000244140625,73.54000091552734,73.94000244140625,1425200.0,0.0025509506370615664,1.9870003765134852,1.196713110038272,64.33005547048367,70.61136864151905,-1.6855720272211556,-3.57049802934705,-3.878107886306779,-1.85500891911731,15.315706770980556,1.1500015258789062,3.1216935085227817,2.9784976959228544,-1.5541309115111233,7.511126303356832,0.7121833922058585,5.24481199963985,-2.3300018310546875,99.25634742359267,30.288867114781482,2.2663143037169897,11,-1.7649955749511719,-5.249996185302734,-4.569999694824219,-3.4599990844726562,-7.430000305175781,1,-0.10245080639442816,1.8923423634912437,74.4800033569336,-1.5072285093514521,73.2300033569336,1.530122253883629,73.04000091552734,-0.10245080639442816
8615,2018-11-28,76.86000061035156,76.94000244140625,74.8499984741211,75.0,2238900.0,0.029329081225517584,1.0693064819500993,2.5479609539934365,65.16463348521592,70.03003856613874,-3.3797434745684427,-5.291464268754169,-6.097797400566066,-4.029234104302333,15.066619694889521,2.2700042724609375,3.128060973800814,4.698500061035162,0.06504691711343469,9.33195320495689,2.381773489074291,7.015226632996033,-4.426004028320307,98.26835966463712,31.555831348139733,2.316726571960864,11,-2.704998016357422,-6.314998626708984,-7.11250114440918,-5.650001525878906,-9.0,2,-0.1363518510761258,1.9870003765134852,74.66999816894531,1.8923423634912437,74.4800033569336,-1.5072285093514521,73.2300033569336,-0.1363518510761258
8616,2018-11-29,75.87000274658203,77.25,75.44000244140625,76.43000030517578,1335900.0,-0.012880534164817603,-1.5492956233008457,-0.3010738574370165,62.92888193979356,68.37267995906315,-1.9890950448314015,-3.8125227388181315,-5.153470947573979,-3.023946117053555,15.943877299085152,1.80999755859375,3.2346622995595453,3.2740020751953125,-1.009111767953769,7.557115918344394,1.1324451536207647,5.41555899676986,-3.1656458129882736,71.89417058754063,6.9948475908418715,2.1415569215745434,11,-1.2450027465820312,-5.170001983642578,-6.777502059936523,-4.9550018310546875,-7.200004577636719,3,-0.10254390572091965,1.0693064819500993,76.86000061035156,1.9870003765134852,74.66999816894531,1.8923423634912437,74.4800033569336,-0.10254390572091965
8617,2018-11-30,76.08999633789062,76.25,75.19000244140625,75.5199966430664,2265600.0,0.0028996122755313714,1.381998199819982,-1.0178610354223434,69.60428014416259,67.50778724157487,-2.032474508415234,-3.661862719716666,-5.4062380272685004,-3.219870108914563,16.513650142531006,1.05999755859375,3.13900234472257,3.139495849609375,-1.0633211857135905,7.3423128849323405,1.0380873319478923,5.240904367270858,-3.0219879589843686,68.7330472138308,3.4691080212701024,2.1014085176614845,11,-1.464996337890625,-5.224994659423828,-7.517496109008789,-5.694995880126953,-7.359992980957017,4,-0.11538965963814474,-1.5492956233008457,75.87000274658203,1.0693064819500993,76.86000061035156,1.9870003765134852,74.66999816894531,-0.11538965963814474
8618,2018-12-03,76.88999938964844,77.69000244140625,75.94999694824219,77.69000244140625,1723400.0,0.010513905772912224,3.349997138987965,-1.4035148773273012,78.92792196299672,68.02458152451419,-2.6012338076235295,-4.063775558561744,-6.23071662846813,-3.9980925131956724,18.52920542275705,1.7400054931640625,3.1278344102753266,3.554499053955084,-0.6084008914165651,7.717398999326733,1.4730490812692523,5.635949026640915,-3.4874316810546873,80.72282511779598,9.93000724987003,2.081449972685827,12,-2.0449981689453125,-5.804996490478516,-8.832498550415039,-6.494998931884766,-8.489997863769545,0,-0.15489655517305478,1.381998199819982,76.08999633789062,-1.5492956233008457,75.87000274658203,1.0693064819500993,76.86000061035156,-0.15489655517305478
8619,2018-12-04,75.54000091552734,77.02999877929688,75.04000091552734,76.63999938964844,1790300.0,-0.017557530040803182,1.117022096869103,1.3749928474699118,68.07388907378976,67.93939536753375,-1.0706724811054897,-2.310043974814377,-4.872061456886584,-2.638093938208698,20.248894929623066,1.9899978637695312,2.8151321993907743,1.8730007171630803,-1.8373888100302764,5.583390244356437,0.017805953566394805,3.7281954807597657,-1.7086897336523492,24.295826673293128,-49.56945314864064,1.8551947635966786,12,-0.5349998474121094,-4.345001220703125,-7.569999694824219,-5.145000457763672,-7.25,1,-0.11411176386165733,3.349997138987965,76.88999938964844,1.381998199819982,76.08999633789062,-1.5492956233008457,75.87000274658203,-0.11411176386165733
8620,2018-12-06,74.30000305175781,75.12000274658203,73.55999755859375,74.48999786376953,2263400.0,-0.0164151158160053,1.1517245008023993,0.17272279596889978,59.618580564512406,67.23245905187312,0.5255912710963315,-0.8904498795995153,-3.6392490453037283,-1.3808345194457132,20.728937924915826,1.9800033569335938,2.4790438967567923,0.4900028228759794,-3.076667392944614,4.056673038696573,-1.2933322850343103,2.273337930786269,3.3899993896484375,17.917787367363225,-56.87802251170256,1.783335107910295,12,0.714996337890625,-2.535003662109375,-6.3300018310546875,-3.9050025939941406,-7.3000030517578125,3,-0.0950202543473685,1.117022096869103,75.54000091552734,3.349997138987965,76.88999938964844,1.381998199819982,76.08999633789062,-0.0950202543473685
8621,2018-12-07,70.56999969482422,73.91000366210938,70.37999725341797,70.94000244140625,2126800.0,-0.050201927371863686,-8.413254666598851,1.9474360518812994,39.308400949770906,64.26883611235233,4.322987202119947,2.761394645011677,0.01074111983105297,2.3461932487758475,20.25335539642391,3.9200057983398438,2.149051898381188,-3.1005004882812557,-6.948433537911825,0.7474325613493136,-5.02446701309654,-1.176533963465971,7.037402648925777,2.599210760047885,-66.75296460620594,1.9239665248152835,12,3.4650001525878906,1.5800018310546875,-2.5999984741210938,-0.17499923706054688,-3.5400009155273295,4,-0.038401574269404604,1.1517245008023993,74.30000305175781,1.117022096869103,75.54000091552734,3.349997138987965,76.88999938964844,-0.038401574269404604
8622,2018-12-10,71.22000122070312,71.55999755859375,69.11000061035156,70.26999664306639,1725900.0,0.009210734429499823,2.0061362902357627,-2.567560880054475,41.69492559917902,61.07239657665606,3.752498094741185,2.0959922828828184,-0.6988632558983454,1.6821161993991893,19.905799627177696,2.4499969482421875,1.9853542548167553,-2.3724990844726506,-6.357248152158078,1.6122499832127772,-4.364873618315372,-0.38012455062992956,6.098304919433588,24.59207645754305,-40.492601199937575,1.9923745338427155,12,2.1800003051757812,0.9300003051757812,-3.289999008178711,-0.8250007629394531,-3.279998779296875,0,-0.035804591519952744,-8.413254666598851,70.56999969482422,1.1517245008023993,74.30000305175781,1.117022096869103,75.54000091552734,-0.035804591519952744
8623,2018-12-11,71.3499984741211,72.94000244140625,70.83999633789062,72.29000091552734,1233100.0,0.0018252913674505766,-1.1428560307043152,-0.9894714862791876,42.20430066177832,58.61397937568879,3.4998663995854997,2.040693751427881,-0.9162284953168296,1.540572554377519,19.67646288925542,2.100006103515625,1.8457579729310112,-2.223501586914068,-6.24905859377381,1.802055419945674,-4.236280090343939,-0.2107230834841971,5.475809334228515,28.282807849030434,-32.47421116406053,2.0127785034298724,12,2.0500030517578125,1.720001220703125,-3.4199962615966797,-0.9549980163574219,-2.05999755859375,1,-0.03672032478231613,2.0061362902357627,71.22000122070312,-8.413254666598851,70.56999969482422,1.1517245008023993,74.30000305175781,-0.03672032478231613
8624,2018-12-12,72.26000213623047,73.02999877929688,71.80000305175781,72.44999694824219,1451000.0,0.012754081031121967,-1.2162225322876643,0.20212161547951432,49.586223733836206,56.88304495886884,2.472012394630454,1.3271087863664661,-1.8858069045858201,0.6184487230321736,19.866330994535122,1.6800003051757812,1.7117374618654537,-1.3949981689453068,-5.231182978653905,2.4411866407632914,-3.313090573799613,0.5230942359089994,4.10285724023926,52.41265234981459,-10.152636490240297,1.9180924048543022,12,1.1399993896484375,0.80999755859375,-3.895000457763672,-1.8650016784667969,-3.8700027465820312,2,-0.0534182188795731,-1.1428560307043152,71.3499984741211,2.0061362902357627,71.22000122070312,-8.413254666598851,70.56999969482422,-0.0534182188795731
8625,2018-12-13,70.80999755859375,72.76000213623047,70.16999816894531,72.38999938964844,1288800.0,-0.02006648954843715,1.232754991976007,8.316026181584547,42.70764151927233,54.636240467699814,3.323025217942856,2.875722514195701,-0.5021710870686036,2.040912500375896,20.316411008171585,2.5900039672851562,1.3421788701157595,-2.814002609252924,-6.734976882793845,1.1069716642879968,-4.774489746023377,-0.8535154724824707,5.117690291908886,35.4165805711234,-26.057774346521683,1.960487136770457,12,2.5900039672851562,2.5900039672851562,-2.444995880126953,-0.4149971008300781,-2.3499984741210938,3,-0.03558814757734119,-1.2162225322876643,72.26000213623047,-1.1428560307043152,71.3499984741211,2.0061362902357627,71.22000122070312,-0.03558814757734119
8626,2018-12-14,70.4800033569336,71.4000015258789,70.0,70.27999877929689,949700.0,-0.004660276981186096,-2.6842041861165487,-0.126585029020629,41.08878384525622,51.46785199004355,3.138041746983447,3.254435181846347,-0.2611570939517378,2.340528701347523,20.603866677383504,1.4000015258789062,1.0725428917748019,-3.0689968109130916,-7.175376363400062,1.0373827415738788,-5.122186587156577,-1.0158070346696064,5.038623259159976,34.94906598261587,-25.67862817816564,2.0531897762434865,12,2.9199981689453125,2.9199981689453125,-1.805002212524414,-0.08500289916992188,-1.8700027465820312,4,-0.04937575469895661,1.232754991976007,70.80999755859375,-1.2162225322876643,72.26000213623047,-1.1428560307043152,71.3499984741211,-0.04937575469895661
8627,2018-12-17,69.63999938964844,70.93000030517578,69.25,70.31999969482422,1202900.0,-0.011918330409706468,-1.301371724191989,-3.399923707801119,33.88813232684902,46.46343091936047,3.315563243277836,3.986968539817937,0.4837515537122812,3.1104725826766355,20.425519851082463,1.6800003051757812,0.5654186150131721,-3.711000823974615,-8.17347083879126,0.7514691908420303,-5.942235831382931,-1.4797658165662995,5.494109666100613,10.317447502482581,-43.554380834800725,2.2312350074083205,12,3.4300003051757812,3.7600021362304688,-0.6699981689453125,0.7550010681152344,-0.30999755859375,0,-0.037478469747653564,-2.6842041861165487,70.4800033569336,1.232754991976007,70.80999755859375,-1.2162225322876643,72.26000213623047,-0.037478469747653564
8628,2018-12-18,68.98999786376953,71.94000244140625,68.54000091552734,70.25,1063400.0,-0.009333738247785273,-2.1481553432350813,1.8529434864073422,31.653749762813618,42.41674877369645,3.0475884078728654,4.4990476245311015,1.0378481564370077,3.692788910429698,19.918128296180072,3.4000015258789062,0.09352521992886409,-4.127002334594721,-8.991724864995717,0.7377201958062756,-6.559363599795219,-1.6946410693942227,5.782664685255668,10.022208515359898,-36.53454885487926,2.432361265200501,12,2.8400039672851562,4.125003814697266,0.06250190734863281,1.4050025939941406,-0.6699981689453125,1,-0.015219531162135147,-1.301371724191989,69.63999938964844,-2.6842041861165487,70.4800033569336,1.232754991976007,70.80999755859375,-0.015219531162135147
8629,2018-12-19,66.69999694824219,69.09999847412111,66.47000122070311,68.58000183105469,1733600.0,-0.03319323070641733,-1.2478644182740557,1.4920648376334384,17.39408707302573,37.72513838575349,4.416172438220627,6.5773227460694415,3.2149624576089764,5.9062107134418795,19.677283108608766,2.629997253417997,-0.5842126978552074,-6.068503189086911,-11.703998278163596,-0.4330081000102268,-8.88625073362526,-3.250755644548562,7.574052670103185,3.6565293173696416,-34.857102957065116,2.8177475445383453,12,3.4900054931640625,5.3800048828125,2.617502212524414,3.6950035095214844,2.0,2,0.03883064596382124,-2.1481553432350813,68.98999786376953,-1.301371724191989,69.63999938964844,-2.6842041861165487,70.4800033569336,0.03883064596382124
8630,2018-12-20,66.44000244140625,67.16999816894531,65.73000335693361,66.69000244140625,1342500.0,-0.003897968796575668,1.3801735226613299,0.1329783780274008,18.249153959142404,35.38522205346143,3.8487076732749017,6.7137059069499685,3.392828273934512,6.096757487206332,20.121333642807844,1.4399948120117045,-1.5205676083586752,-6.031497955322266,-12.339205770676614,0.2762098600320826,-9.18535186299944,-2.8776440476450915,7.053642337174892,11.433159245512767,-21.9138165733209,3.1538539076771728,12,2.9399986267089844,5.270000457763672,3.069997787475586,3.954998016357422,2.9799957275390625,3,0.029349742272539725,-1.2478644182740557,66.69999694824219,-2.1481553432350813,68.98999786376953,-1.301371724191989,69.63999938964844,0.029349742272539725
8631,2018-12-21,64.76000213623047,67.52999877929689,64.68000030517578,66.80999755859375,2531200.0,-0.025285975969934427,-1.5791852079442528,8.199981689453125,15.266736364975898,32.44875658299441,5.160579756196142,8.159948710117334,5.062007744686525,7.673523869874543,20.71741640244639,2.849998474121108,-2.3454608017992626,-7.297498321533197,-14.475024482969246,-0.11997216009714862,-10.886261402251222,-3.708735240815173,7.8020056717529656,1.101953271548567,-26.621816957013134,3.588763080718026,12,4.094997406005859,6.424999237060547,4.749998092651367,5.634998321533203,4.540000915527344,4,0.05713398434513328,1.3801735226613299,66.44000244140625,-1.2478644182740557,66.69999694824219,-2.1481553432350813,68.98999786376953,0.05713398434513328
8632,2018-12-24,63.11000061035156,64.94000244140625,63.08000183105469,64.76999664306639,641100.0,-0.025478713271317233,-1.1627994659404108,0.8097559704797528,9.848496974029842,28.853667284355698,6.190158750784292,9.49998045439608,6.741754479051636,9.209648743696107,21.155090306015627,1.8600006103515625,-3.083836343334255,-8.441499710083008,-16.627076965003653,-0.2559224551623558,-12.53428833754333,-4.348711082622685,8.3485261472388,0.33858665045492203,-19.82684220550202,4.092788627460325,12,4.944999694824219,7.275001525878906,6.85999870300293,7.284999847412109,6.599998474121094,0,0.0871494208019048,-1.5791852079442528,64.76000213623047,1.3801735226613299,66.44000244140625,-1.2478644182740557,66.69999694824219,0.0871494208019048
8633,2018-12-26,65.97000122070311,66.05000305175781,62.9000015258789,63.41999816894531,1061800.0,0.04531770848822392,1.3247186139873817,-1.5361500880140133,24.370656875545237,26.051937633434477,2.7789903909879285,6.292355069124412,3.931805948085028,6.243262572689488,21.181497576374834,3.1500015258789134,-3.190680377729038,-5.155998992919933,-13.581817105063323,3.269819119223449,-9.368908048991628,-0.9430899368482386,4.147961548641547,49.51614848285695,28.639156624963658,4.212909056071692,12,1.8600006103515767,4.325000762939467,4.059999465942397,4.424999237060561,4.2699966430664205,2,0.050932250237659904,-1.1627994659404108,63.11000061035156,-1.5791852079442528,64.76000213623047,1.3801735226613299,66.44000244140625,0.050932250237659904
8634,2018-12-27,67.01999664306639,67.08000183105469,64.65000152587889,65.04000091552734,957400.0,0.015916255918360767,1.314279278624692,0.7764679835085586,30.303016541498607,24.6736459692374,1.0141852518339505,4.890598660982874,2.9392927734662635,5.093503905113735,20.923568004105462,2.4300003051757955,-3.380620039735433,-3.723503494262715,-12.166459689274063,4.719452700748626,-7.944981591768382,0.49797460324295173,1.7987331024544346,88.98482853625886,64.93551548468753,4.221478097505671,12,0.4000053405761861,3.275005340576186,3.450004577636733,3.37500381469728,3.8000030517578267,3,0.019397241373815044,1.3247186139873817,65.97000122070311,-1.1627994659404108,63.11000061035156,-1.5791852079442528,64.76000213623047,0.019397241373815044
8635,2018-12-28,66.37999725341797,67.59999847412111,66.11000061035156,67.37000274658203,707300.0,-0.009549379613623676,1.0551737927115246,-0.5000038532378793,36.38725598577827,24.151253984850957,1.0724885624438087,4.9594813210821656,3.5947386093652938,5.614315920563541,19.55653991937948,1.4899978637695455,-3.634539301197435,-3.839502716064459,-11.97951079946958,4.300505367340655,-7.909506757767019,0.23050132563810166,1.3733614125673057,74.04251036462018,45.326819584815375,4.070004041702558,12,1.0400047302246094,3.9150047302246094,4.307504653930664,4.015003204345703,4.220001220703125,4,0.034950283079512534,1.314279278624692,67.01999664306639,1.3247186139873817,65.97000122070311,-1.1627994659404108,63.11000061035156,0.034950283079512534
8636,2018-12-31,68.08999633789061,68.12000274658203,66.73000335693361,66.94000244140625,1278300.0,0.02576075859033855,1.2975069042484537,-1.1616035511166454,40.48630558212053,24.88438434654779,-1.1311368779387152,2.779231328350292,1.9007096306196303,3.866673168576355,17.903647756756783,1.7400054931640625,-4.09225309200454,-1.7405033111572408,-9.477140744578392,5.9961341222639035,-5.6088220278678165,2.127815405553335,-5.189994812011712,99.42516471888145,67.28847617969842,3.868318716710573,12,-0.6699943542480327,2.2050056457519673,2.597505569458022,2.305004119873061,3.3100051879882955,0,0.01953299900993799,1.0551737927115246,66.37999725341797,1.314279278624692,67.01999664306639,1.3247186139873817,65.97000122070311,0.01953299900993799
8637,2019-01-02,67.30999755859375,67.90000152587889,66.37999725341797,66.76999664306639,1121300.0,-0.011455409329531818,-1.3030373089038307,0.4695685056922401,38.18713077184937,25.610315569773988,-0.8005978904261468,3.022704026761758,2.7595123548575486,4.596765585767187,16.421296746561488,1.709999084472642,-4.370161311324992,-2.0815021514892607,-9.301811479301477,5.138807176322956,-5.691656815395362,1.5286525124168406,-4.305596008300789,84.4826628626885,49.71626384034531,3.6101546639061066,1,-1.30999755859375,2.985004425048828,3.377504348754883,3.085002899169922,3.8100051879882812,2,0.029564783321107013,1.2975069042484537,68.08999633789061,1.0551737927115246,66.37999725341797,1.314279278624692,67.01999664306639,0.029564783321107013
8638,2019-01-03,64.98000335693361,67.97000122070311,64.55999755859375,66.73000335693361,1693600.0,-0.034615871136109755,-1.6331956710007318,-3.2407352463300407,30.345563990554666,27.049368560610535,1.0066162827533418,4.653256778319275,5.153176656813386,6.8650333545360525,14.54645119220066,3.410003662109361,-4.6848127459369096,-3.8159965515136633,-10.365765846021617,2.7337727429942973,-7.090881198767647,-0.5411119042596795,-1.8732897827148633,11.797898490625473,-19.87977018506227,3.274884647253979,1,0.5299987792968608,5.31499862670897,5.717496871948228,5.414997100830064,6.1899948120117045,3,0.07279155868240417,-1.3030373089038307,67.30999755859375,1.2975069042484537,68.08999633789061,1.0551737927115246,66.37999725341797,0.07279155868240417
8639,2019-01-04,66.91999816894531,67.44999694824219,65.90000152587889,66.0,1391600.0,0.029855258722523592,-1.7678610354222986,-0.5257132393973214,39.76853330850394,29.440410710539595,-1.0045261636045524,2.1443007810584476,3.2771740491830315,4.876680811931934,13.306062107280034,2.4699935913085795,-4.793281905351662,-1.4450016021728516,-7.214159712406172,4.324156508060469,-4.329580657289512,1.4395774529438086,-3.713018811279305,66.29205536874996,33.63791233199505,2.8845790551166584,1,-1.4099960327148438,3.3750038146972656,4.072502136230469,3.4750022888183594,6.1100006103515625,4,0.04961147318687287,-1.6331956710007318,64.98000335693361,-1.3030373089038307,67.30999755859375,1.2975069042484537,68.08999633789061,0.04961147318687287
8640,2019-01-07,67.23999786376953,67.80999755859375,66.55999755859375,67.01000213623047,1584200.0,0.004781824620143427,-1.212379820676245,0.24999585358167614,41.47366290737984,32.35229143747336,-1.3400312427393715,1.3368024944181514,3.0516723509650205,4.529013467233597,12.991931445094767,1.25,-4.814403460916253,-0.7720016479492244,-5.8325677046322255,4.288564408733777,-3.302284676290725,1.758281380392276,-3.9347580383252065,75.28079774204541,41.14409221186951,2.5302830283414997,1,-1.7299957275390625,3.055004119873047,3.922504425048828,3.1550025939941406,6.529998779296875,0,0.05324214671017535,-1.7678610354222986,66.91999816894531,-1.6331956710007318,64.98000335693361,-1.3030373089038307,67.30999755859375,0.05324214671017535
8641,2019-01-08,67.86000061035156,68.51999664306639,67.25,68.01999664306639,1166800.0,0.009220743103504736,1.1896568733845323,-0.6956478471438379,45.26091495939515,36.2870045469584,-1.6472848314291468,0.530566015525892,2.598184278816234,3.882591783577624,13.893084307973574,1.2799987792968608,-4.371753599756303,-0.016498947143560372,-4.9317136898765455,4.898715795589432,-2.474106318510053,2.441108424222932,-4.458465526484481,83.33342966409494,44.27594518935628,2.4576073713664948,1,-2.1500015258789205,2.4350013732910156,4.490001678466797,2.6850013732910156,6.099998474121094,1,0.04037721543066963,-1.212379820676245,67.23999786376953,-1.7678610354222986,66.91999816894531,-1.6331956710007318,64.98000335693361,0.04037721543066963
8642,2019-01-09,68.66999816894531,69.33000183105469,67.98999786376953,68.33999633789061,1362300.0,0.011936303438084384,-1.6019525347397114,-2.06256258642915,49.15522692639398,39.04084566371937,-1.772000737611208,-0.5062207870599877,1.9040380650083932,3.0325743397298197,14.117668191357385,1.470001220703125,-3.9153722548113734,0.9209987640380888,-3.7555351917976623,5.59753271987384,-1.4172682138797938,3.2592657419559714,-5.063724622710261,86.16345763210677,41.63902508385151,2.338266977917876,1,-1.7249984741210938,1.6250038146972656,3.992502212524414,2.0300025939941406,4.970001220703125,2,0.03975540162702651,1.1896568733845323,67.86000061035156,-1.212379820676245,67.23999786376953,-1.7678610354222986,66.91999816894531,0.03975540162702651
8643,2019-01-10,68.73000335693361,68.76999664306639,67.72000122070311,68.36000061035156,1380200.0,0.000873819565870182,3.666757091266974,1.121214222962033,56.07423211736228,41.904314061037546,-1.5637751841172758,-0.8143243354324596,1.991661821198889,2.920037425617025,15.074552041318324,1.0499954223632812,-3.180052599720682,1.112003707885762,-3.277800567264592,5.501807983036123,-1.082898429689422,3.306905845460946,-4.780306113609377,82.50733467237029,31.457900040125097,2.19490213757518,1,-1.7850036621093892,1.5649986267089702,4.0149974822997905,1.9699974060058452,6.289993286132798,3,0.03477374178546899,-1.6019525347397114,68.66999816894531,1.1896568733845323,67.86000061035156,-1.212379820676245,67.23999786376953,0.03477374178546899
8644,2019-01-11,68.40000152587889,68.81999969482422,67.69999694824219,68.34999847412111,924300.0,-0.004801423176730046,1.5168618307130488,0.13514237994094527,55.84028640707613,44.0657618856262,-1.1370013943598423,-0.8309337130673384,2.4565738619534585,3.1934585830312443,16.115951781239986,1.1200027465820312,-2.118535990931349,0.9750019073486129,-2.8598156505397014,4.809819465236927,-0.9424068715955372,2.892410686292763,-4.127486007290841,66.42603354724933,9.937222262932579,1.917408778944156,1,-1.4550018310546733,1.5649986267089986,4.565000534057631,2.520000457763686,7.1500015258789205,4,0.040497026042001005,3.666757091266974,68.73000335693361,-1.6019525347397114,68.66999816894531,1.1896568733845323,67.86000061035156,0.040497026042001005
8645,2019-01-14,68.29000091552734,68.41999816894531,66.80999755859375,67.76000213623047,900400.0,-0.001608196021895214,3.075985552314913,10.599328654262967,61.604210264425674,46.41219573921566,-0.8130783126305232,-0.9690906586056087,2.646249211571984,3.2367228890832678,16.6285102123151,1.6100006103515625,-1.4801794211037702,0.9910011291503906,-2.5281246331403935,4.510126891441175,-0.7685617519949943,2.7505640102957756,-3.7140362181912963,58.73019236940738,-4.56785977545087,1.7595628811453905,1,-1.345001220703125,0.720001220703125,4.809999465942383,2.6300010681152344,7.2299957275390625,0,0.06940983746116447,1.5168618307130488,68.40000152587889,3.666757091266974,68.73000335693361,-1.6019525347397114,68.66999816894531,0.06940983746116447
8646,2019-01-15,67.0,68.44999694824219,66.72000122070311,68.27999877929689,1638700.0,-0.018890040975735767,1.1358036319795217,-2.415097598894482,63.09764911750718,49.18003111095542,0.3420130137054116,0.04936028623302491,4.011604242103147,4.443825113415599,17.110907857608314,1.7299957275390767,-1.0659734316033536,-0.12499961853026775,-3.3101713518011877,3.060172114740652,-1.7175854851657277,1.4675862481051922,-2.13879307464083,10.72792006968812,-58.03348058736463,1.5925858666354595,1,-0.05500030517578125,1.4050025939941406,6.3899993896484375,3.920001983642578,8.800003051757812,1,0.10104472601591641,3.075985552314913,68.29000091552734,1.5168618307130488,68.40000152587889,3.666757091266974,68.73000335693361,0.10104472601591641
8647,2019-01-16,67.02999877929689,68.16000366210939,66.76999664306639,67.66999816894531,1689200.0,0.0004477429745803896,-1.3965562600299817,0.49999999999998335,54.40931167818918,51.85378085402592,0.2996287084567655,-0.19626128463201553,4.000188798298396,4.341277852076544,17.30076671614065,1.3900070190429972,-0.776381061419471,0.035499191284188214,-2.9215071633344536,2.99250554590283,-1.4430039860251327,1.5140023685935091,-1.9006641595959906,14.76179923052176,-54.10276621636454,1.4785031773093178,1,0.5850028991699077,0.9350013732910014,6.062501907348619,3.890003204345689,8.380004882812486,2,0.10338654977443018,1.1358036319795217,67.0,3.075985552314913,68.29000091552734,1.5168618307130488,68.40000152587889,0.10338654977443018
8648,2019-01-17,67.94000244140625,68.36000061035156,66.73999786376953,66.91000366210939,1193300.0,0.013576065622582512,-1.3649496018265856,-1.6093746274706284,53.872079171041754,53.42084150541901,-0.163541696876365,-1.2532142131988593,3.113600658147803,3.3736593575217455,17.995485134327588,1.6200027465820312,-0.6488609920462949,0.9980026245117131,-1.844912818214695,3.840918067238121,-0.42345509685149807,2.419460345874924,-2.558627789024129,58.095338436554556,-7.884417932625567,1.4214577213632058,1,0.00499725341796875,0.024997711181640625,4.834999084472656,2.979999542236328,6.739997863769531,3,0.0838975087343874,-1.3965562600299817,67.02999877929689,1.1358036319795217,67.0,3.075985552314913,68.29000091552734,0.0838975087343874
8649,2019-01-18,69.29000091552734,69.80999755859375,68.05999755859375,68.55000305175781,2155800.0,0.01987045077434879,-1.0348732506819844,0.7184453793961759,61.55680900935407,55.652302183416154,-1.2762078494198335,-2.5288844448527215,1.8122141620962111,1.9737904258556398,17.562404171828693,1.8699951171875,-0.36495769635735087,2.218500900268552,-0.8080287003781876,5.245030500915291,0.7052360999451821,3.7317657005919216,-3.671708632424867,83.17160973008215,17.45942942508735,1.5132648003233682,1,-1.0250015258789062,-1.3250007629394531,3.9449996948242188,1.6300010681152344,5.459999084472656,4,0.08269585296332438,-1.3649496018265856,67.94000244140625,-1.3965562600299817,67.02999877929689,1.1358036319795217,67.0,0.08269585296332438
8650,2019-01-22,68.38999938964844,69.23000335693361,68.01999664306639,69.01000213623047,1061100.0,-0.012988909135332682,1.2830203617466833,-0.8378439681214108,51.273357737035916,56.32035138093179,-0.2189483073766496,-1.5550308459421274,2.6698099423350072,2.8098787489329595,16.84302292342677,1.2700042724609517,0.30421852309478936,1.2209995269775362,-1.845250154607072,4.2872492085621445,-0.31212531381476083,2.7541243677698333,-2.436370684506656,54.0453122376623,-7.096616670150787,1.533124840792303,1,-0.125,-0.55999755859375,4.845001220703125,2.5300025939941406,6.55999755859375,1,0.1046937231467957,-1.0348732506819844,69.29000091552734,-1.3649496018265856,67.94000244140625,-1.3965562600299817,67.02999877929689,0.1046937231467957
8651,2019-01-23,68.45999908447266,68.5,67.76999664306639,68.40000152587889,1266200.0,0.0010235370002769084,9.428664850136443,-0.09676982710886436,55.19422564400155,56.99135123844374,-0.21779082236247405,-1.405694090242406,2.495446840346773,2.6902542004703633,15.769644022430596,0.730003356933608,0.6548800981172462,1.1059993743896541,-1.7900187211296696,4.002017469908978,-0.34200967337000066,2.554008422149309,-2.197860871054715,56.02610396355784,-2.074012116730877,1.4480090477596617,1,-0.19499969482421875,-1.0399971008300781,4.94000244140625,2.460002899169922,6.94000244140625,2,0.10312587865919243,1.2830203617466833,68.38999938964844,-1.0348732506819844,69.29000091552734,-1.3649496018265856,67.94000244140625,0.10312587865919243
8652,2019-01-24,68.61000061035156,69.23999786376953,67.80999755859375,68.47000122070311,702900.0,0.002191082791190402,1.042866485013624,2.333418107832848,70.41616640820564,58.58489949298189,-0.4215259695148603,-1.1831850282949716,2.2593712440305325,2.489239875087975,14.030321546178875,1.4300003051757812,0.9661054895946108,0.9810009002685547,-1.1657902791647103,3.1277920797018197,-0.09239468944807072,2.05439648998518,-2.064033649319555,60.91214763749686,-2.919106402424738,1.0733955897166325,1,-0.345001220703125,-1.1899986267089844,4.790000915527344,2.3100013732910156,6.720001220703125,3,0.10479525400735024,9.428664850136443,68.45999908447266,1.2830203617466833,68.38999938964844,-1.0348732506819844,69.29000091552734,0.10479525400735024
8653,2019-01-25,69.33000183105469,69.55999755859375,67.02999877929689,69.12000274658203,680600.0,0.010494114768955232,6.552341801701223,1.4999999999998477,65.7105569945609,59.68159622492465,-1.1705643225840419,-1.7271064629503172,1.4937374386882851,1.7287606136626152,12.917353029708456,2.529998779296861,1.1745846212514692,1.5330020904541044,-0.5929298177067324,3.658933998614941,0.4700361363736931,2.5959680445345157,-2.5229124222177433,82.73395905373503,18.42027014480719,1.0629659540804168,1,-1.06500244140625,-1.9099998474121094,3.904998779296875,1.5900001525878906,5.6399993896484375,4,0.08769654796592397,1.042866485013624,68.61000061035156,9.428664850136443,68.45999908447266,1.2830203617466833,68.38999938964844,0.08769654796592397
8654,2019-01-28,68.31999969482422,68.87000274658203,68.15000152587889,68.62999725341797,756600.0,-0.014568038505056835,-1.2154091741395778,-1.4761852861035423,56.459328833580926,59.109942732608566,-0.19344687205807531,-0.6479378266947151,2.480891742144479,2.6873701672087975,12.285498609148062,1.1800003051757955,1.2140060267143724,0.4579998016357365,-1.6472983026695545,2.5632979059410275,-0.594649250516909,1.510648853788382,-1.2900009155273295,50.9882030807085,-11.445064752175142,1.0526490521526461,1,-0.05500030517578125,-1.9650001525878906,4.152502059936523,2.6000022888183594,6.55999755859375,0,0.09309134424415677,6.552341801701223,69.33000183105469,1.042866485013624,68.61000061035156,9.428664850136443,68.45999908447266,0.09309134424415677
8655,2019-01-29,68.69999694824219,68.95999908447266,68.05000305175781,68.70999908447266,705500.0,0.0055620207130469,2.5685969452630633,0.032265209686946246,55.17238463374253,58.22935778996805,-0.5690073027926275,-0.8908912737748551,2.0562007491581937,2.2583069495148322,11.906685163776784,0.9099960327148438,1.1089157315356744,0.7219970703124972,-1.293214441310937,2.7372085819359313,-0.2856086854992128,1.7296028261242071,-1.6699981689452983,66.00786461286063,5.961454028462853,1.0076057558117146,1,-0.4249992370605469,-2.3449974060058594,2.4350051879882812,2.2200050354003906,5.650001525878906,1,0.08806409491278178,-1.2154091741395778,68.31999969482422,6.552341801701223,69.33000183105469,1.042866485013624,68.61000061035156,0.08806409491278178
8656,2019-01-30,69.41999816894531,69.63999938964844,68.05999755859375,68.91000366210939,637500.0,0.010480367579136285,2.3263303297515217,-50.98855835240133,54.66997938261869,58.258320868237995,-1.016530724818523,-1.587537070014335,1.2812198228992173,1.464985898885061,11.625960403286308,1.5800018310546875,1.0464872470761009,1.3754981994628963,-0.7405302773364042,3.491526676262197,0.31748396106324606,2.4335124378625466,-2.1675994873046704,91.5708364269887,33.389345552355095,1.0580142383996474,1,-1.1450004577636719,-3.0649986267089844,1.1250038146972656,1.5000038146972656,5.090003967285156,2,0.0796600248510333,2.5685969452630633,68.69999694824219,-1.2154091741395778,68.31999969482422,6.552341801701223,69.33000183105469,0.0796600248510333
8657,2019-01-31,69.30000305175781,69.76000213623047,68.68000030517578,69.76000213623047,1197000.0,-0.0017285381785154819,3.695669480702569,-0.9019687041857655,53.52286412422791,58.21951919636978,-0.604212274919405,-1.381649505514332,1.2914820435888714,1.5023950724146289,11.216506744451735,1.0800018310546875,0.8898197149939904,1.1560028076171847,-1.0013482264220244,3.3133538416563937,0.07732729059758015,2.234678324636789,-1.842996459960915,83.15023740522646,26.88725901217989,1.0786755170196038,1,-0.8800048828125,-2.9450035095214844,0.7199974060058594,1.6199989318847656,6.8699951171875,3,0.08802306212836974,2.3263303297515217,69.41999816894531,2.5685969452630633,68.69999694824219,-1.2154091741395778,68.31999969482422,0.08802306212836974
8658,2019-02-01,69.70999908447266,70.30999755859375,68.75,69.48000335693361,711900.0,0.005916248407790592,1.1818259422083743,-0.4999917071633214,58.01712271841842,57.826220719599156,-0.8233103870509808,-1.4958078557434646,0.7719982048439391,1.0220568563864703,10.225101859229452,1.55999755859375,0.8204568220527051,1.3294990539550753,-0.3519858559650402,3.0109839638751907,0.48875659899501045,2.17024150891514,-2.0647532153320043,73.4513304211031,17.710771982205358,0.840742454960061,2,-1.0400009155273438,-3.104999542236328,-0.48999786376953125,0.6750030517578125,6.8600006103515625,4,0.0806197506870121,3.695669480702569,69.30000305175781,2.3263303297515217,69.41999816894531,2.5685969452630633,68.69999694824219,0.0806197506870121
8659,2019-02-04,70.23999786376953,70.26000213623047,69.54000091552734,69.66000366210939,849100.0,0.007602908998100011,1.3225742939764966,2.5217607642805957,61.35039452601811,58.94589147393051,-1.3459182840579302,-1.8596740816566637,0.13641285025776995,0.4068391332274075,9.180120222098173,0.720001220703125,0.9519209069796091,1.693497848510745,-0.0357341831273601,3.42272988014885,0.8288818326916925,2.5581138643297976,-2.3282768256835737,96.90266084220617,39.824285244156115,0.8646160158190523,2,-1.5699996948242188,-2.8050003051757812,-1.1774959564208984,0.055004119873046875,6.6300048828125,0,0.06734059653742341,1.1818259422083743,69.70999908447266,3.695669480702569,69.30000305175781,2.3263303297515217,69.41999816894531,0.06734059653742341
8660,2019-02-05,70.81999969482422,70.88999938964844,70.05000305175781,70.23999786376953,636000.0,0.008257429508748082,1.3333192048488958,1.0000131542600317,74.23858519219206,61.06193142372946,-1.726539293517476,-2.2743253009110163,-0.5030259028560522,-0.2496469406299866,8.434960212651363,0.839996337890625,1.0557984439891612,2.0944995880126953,0.20131577526554167,3.987683400759849,1.1479076816391256,3.041091494386265,-2.6684510046874834,97.52651415076537,33.15644211874654,0.9465919063735743,2,-1.8600006103515625,-3.095001220703125,-1.9624977111816406,-0.5249977111816406,6.180000305175781,1,0.057328404067904515,1.3225742939764966,70.23999786376953,1.1818259422083743,69.70999908447266,3.695669480702569,69.30000305175781,0.057328404067904515
8661,2019-02-06,70.5999984741211,71.31999969482422,70.47000122070312,70.72000122070312,774000.0,-0.0031064843497762284,-3.473708514867388,-0.2069006340269922,72.11895805345488,61.25113049542382,-1.3086772924105503,-1.9378814771778252,-0.3675206441785406,-0.10259726454557949,8.150250989405656,0.8499984741210938,0.936542016882612,1.7374984741210966,-0.2841716974803319,3.759168645722525,0.7266633883203752,2.748333559921818,-2.1198357000429553,72.7272201832211,1.9960285476513775,1.010835085800715,2,-1.4249992370605469,-2.6599998474121094,-1.7424964904785156,-0.3049964904785156,5.410003662109375,2,0.05311614845678192,1.3333192048488958,70.81999969482422,1.3225742939764966,70.23999786376953,1.1818259422083743,69.70999908447266,0.05311614845678192
8662,2019-02-07,71.4000015258789,71.44000244140625,70.58999633789062,70.58999633789062,1316800.0,0.011331488230145847,-1.098767060064614,-6.749888740542946,71.73366509062782,61.920364728320145,-1.867708619192186,-2.6592120755848043,-1.2505909600155576,-0.9572700424788678,8.319883060421072,0.850006103515625,1.0722350549791457,2.4010013580322322,0.08659908369305924,4.715403632371405,1.2438002208626528,3.5582024952018116,-2.52226158289632,98.5129784675425,25.101825635239408,1.1572011371695863,2,-1.654998779296875,-3.4000015258789062,-2.542499542236328,-1.1049995422363281,5.1399993896484375,3,0.0435574305866695,-3.473708514867388,70.5999984741211,1.3333192048488958,70.81999969482422,1.3225742939764966,70.23999786376953,0.0435574305866695
8663,2019-02-08,71.12000274658203,71.33999633789062,70.55999755859375,70.79000091552734,1355300.0,-0.003921551446961713,1.025999762197297,0.40740705855758275,63.28013057449678,62.678231588421916,-1.4607047252340806,-2.3093832215661223,-1.0989231234895414,-0.7523267262552906,8.366531903933394,0.8400039672851562,1.1585240952798301,2.001502609252924,-0.4941299027488242,4.497135121254672,0.7536863532520499,3.249318865253798,-1.832300803851652,83.15792432449797,10.527773189691118,1.247816256000872,2,-1.375,-3.1200027465820312,-2.972501754760742,-0.8250007629394531,5.079994201660156,4,0.07100668204917882,-1.098767060064614,71.4000015258789,-3.473708514867388,70.5999984741211,1.3333192048488958,70.81999969482422,0.07100668204917882
8664,2019-02-11,71.16999816894531,71.4000015258789,70.91000366210938,71.13999938964844,899100.0,0.000702972728241047,-1.0000311410064773,0.09090488740925695,73.01326050874476,64.66055113008883,-1.1889433397763156,-2.2569312209431303,-1.2854394812470673,-0.8521417494462469,8.459279205537298,0.48999786376953125,1.0924352875934744,1.9129981994628906,-0.7184961774624554,4.544492576388237,0.5972510110002105,3.2287453879255708,-1.5379281464267933,80.57522366759976,5.363124135044373,1.3157471884626735,2,-1.4199981689453125,-2.4999961853027344,-3.267496109008789,-0.8749961853027344,3.6500015258789062,0,0.07587468968399058,1.025999762197297,71.12000274658203,-1.098767060064614,71.4000015258789,-3.473708514867388,70.5999984741211,0.07587468968399058
8665,2019-02-12,73.02999877929688,73.06999969482422,71.58000183105469,71.58000183105469,1367900.0,0.026134616526703347,-1.0551737927115452,48.3351983723296,79.1826505685998,67.38418126186451,-2.6486774767226677,-3.945925182470603,-3.3337635492533337,-2.753568027943885,8.509642692903267,1.9000015258789062,1.1023860323520864,3.535998916625971,0.4556818968479348,6.616315936404007,1.99584040673696,5.076157426514982,-3.1086595697563126,98.46150234604019,19.96234727059621,1.5401585098890154,2,-2.154998779296875,-3.2150001525878906,-5.127496719360352,-2.734996795654297,2.8600006103515625,1,0.05258118624498387,-1.0000311410064773,71.16999816894531,1.025999762197297,71.12000274658203,-1.098767060064614,71.4000015258789,0.05258118624498387
8666,2019-02-13,73.7699966430664,74.16000366210938,72.05999755859375,73.11000061035156,1545700.0,0.010132793045853239,1.9166547458210814,0.4551706357140602,80.64134103522483,70.39734536308637,-3.024830560231763,-4.377145110415256,-4.225453379564499,-3.5330250498287796,8.716105922714332,2.100006103515625,1.3085648521962696,3.9374969482421847,0.5395983127947375,7.335395583689632,2.238547630518468,5.636446265965901,-3.281898546174787,89.16649006061121,8.09393772695347,1.698949317723721,2,-2.3149948120117188,-3.3299942016601562,-5.867494583129883,-3.474994659423828,0.350006103515625,2,0.04378478384053408,-1.0551737927115452,73.02999877929688,-1.0000311410064773,71.16999816894531,1.025999762197297,71.12000274658203,0.04378478384053408
8667,2019-02-14,73.95999908447266,74.45999908447266,73.13999938964844,73.41999816894531,1010500.0,0.0025756059380830365,-1.4000027743291326,0.8181881235044562,79.34095113217819,72.76665963128191,-2.7762497798849637,-4.238668142147546,-4.5751596383261415,-3.7561939139004608,8.983558249428553,1.3199996948242188,1.535437085195781,3.7809993743896513,0.17915360434292893,7.382845144436374,1.980076489366283,5.58192225941302,-2.737519874537483,87.1794921955237,6.056143892421957,1.8009228850233638,2,-1.9599990844726562,-3.3699989318847656,-5.957498550415039,-3.664997100830078,-0.23999786376953125,3,0.027717726840645662,1.9166547458210814,73.7699966430664,-1.0551737927115452,73.02999877929688,-1.0000311410064773,71.16999816894531,0.027717726840645662
8668,2019-02-15,73.63999938964844,74.37000274658203,73.33999633789062,74.37000274658203,1616300.0,-0.004326658988444976,1.8219223895571837,-1.3518557764308623,86.94449713208515,75.61044880973381,-2.056407279431113,-3.657253107683161,-4.4476653672830935,-3.4717178420263792,9.401903149785754,1.0300064086914062,1.733638775772178,3.175999832153323,-0.5786899586782539,6.9306896229849,1.2986549367375346,5.053344727569112,-1.7700162048057706,76.90138726211839,-7.70198400911849,1.8773448954157883,2,-1.3849983215332031,-3.049999237060547,-5.019998550415039,-3.3449974060058594,0.4199981689453125,4,0.03938079236712433,-1.4000027743291326,73.95999908447266,1.9166547458210814,73.7699966430664,-1.0551737927115452,73.02999877929688,0.03938079236712433
8669,2019-02-19,75.0199966430664,75.12999725341797,72.91999816894531,74.61000061035156,1935300.0,0.01873977817566308,6.015900696336663,-0.5616358182749287,88.53663370205686,77.19912086638546,-3.002836840470067,-4.833794230384228,-5.964580256355404,-4.855145026470041,10.895297062077272,2.2099990844726562,2.014630427357261,4.269497299194342,0.046720778042853794,8.49227382034583,2.158109038618605,6.380885559770078,-2.6320102782977415,96.9013872621184,9.534958331307081,2.1113882605757435,2,-2.2199974060058594,-4.094997406005859,-6.399995803833008,-4.724994659423828,-0.7399978637695312,1,0.01572914366805489,1.8219223895571837,73.63999938964844,-1.4000027743291326,73.95999908447266,1.9166547458210814,73.7699966430664,0.01572914366805489
8670,2019-02-20,75.55000305175781,75.69000244140625,74.31999969482422,74.97000122070312,1292800.0,0.0070648684671781314,2.1860506378524156,1.4146523009360055,88.26472588452461,78.99309506983764,-3.119367671896299,-5.059279631336892,-6.588193571677394,-5.386332510458033,12.53326065580195,1.3700027465820312,2.2655331022429266,4.441503524780273,-0.13765384512261392,9.02066089468316,2.151924839828837,6.73108220973171,-2.6300048828125,96.1432726905875,8.924141350875558,2.289578684951442,2,-2.4250030517578125,-4.345001220703125,-7.095003128051758,-5.255001068115234,-0.5800018310546875,2,-0.00966251922496264,6.015900696336663,75.0199966430664,1.8219223895571837,73.63999938964844,-1.4000027743291326,73.95999908447266,-0.00966251922496264
8671,2019-02-21,75.5199966430664,75.86000061035156,75.04000091552734,75.37999725341797,1079000.0,-0.0003971728322876844,-1.0000186084594056,0.24137749598800348,89.26760756041618,80.94131089981413,-2.590482794857323,-4.714975940907067,-6.533825164424073,-5.372223817186438,14.137474675135737,0.8199996948242188,2.46785351033499,4.058497238159177,-0.7440418813185943,8.861036357636948,1.6572276784202984,6.459766797898055,-2.5999984741210938,88.43524881147627,0.672454414393755,2.4012695597388842,2,-2.30999755859375,-4.2299957275390625,-7.5424957275390625,-5.224994659423828,0.3800048828125,3,0.004899400993498393,2.1860506378524156,75.55000305175781,6.015900696336663,75.0199966430664,1.8219223895571837,73.63999938964844,0.004899400993498393
8672,2019-02-22,75.80000305175781,75.9800033569336,74.8499984741211,75.68000030517578,934700.0,0.0037077121443054306,3.7083207502185487,0.8571662125340599,89.0885194010497,83.80890965832,-2.436987607459585,-4.668039595567819,-6.8066682818905235,-5.659475946240605,16.032229116650033,1.1300048828125,2.5441247922749284,3.9790035247802678,-0.9980506924314341,8.95605774199197,1.4904764161744168,6.467530633386119,-2.292004394531247,94.11764705882352,4.356818099313202,2.4885271086058527,2,-2.354999542236328,-4.44000244140625,-8.125001907348633,-5.505001068115234,1.7999954223632812,4,-0.022163591524246296,-1.0000186084594056,75.5199966430664,2.1860506378524156,75.55000305175781,6.015900696336663,75.0199966430664,-0.022163591524246296
8673,2019-02-25,75.41000366210938,76.11000061035156,75.06999969482422,76.0,970500.0,-0.005145110474232273,1.5679112350237359,-4.9165236187933115,83.7908134312952,85.00641553860338,-1.5359806233680473,-4.004499670307595,-6.4180805776500875,-5.292955005788045,17.76393102427829,1.0400009155273438,2.668268880125737,3.2850040435791072,-1.793125248999317,8.363133336157532,0.7459393972899022,5.824068689868312,-1.4076040649414097,78.05653879269109,-10.354722573707662,2.5390646462892117,2,-1.56500244140625,-3.985004425048828,-7.620002746582031,-5.115001678466797,2.67999267578125,0,-0.0224108521328108,3.7083207502185487,75.80000305175781,-1.0000186084594056,75.5199966430664,2.1860506378524156,75.55000305175781,-0.0224108521328108
8674,2019-02-26,74.68000030517578,75.61000061035156,74.66000366210938,75.41000366210938,973800.0,-0.009680457783884044,-1.467535298488977,1.2373015051983656,74.74353557050131,84.51318053881467,-0.28577565831034235,-2.923478929720389,-5.727337341065777,-4.581492830538934,19.416154305691272,0.9499969482421875,2.745560795947142,2.2370006561279325,-2.6300239398293854,7.1040252520852505,-0.19651164185073355,4.670512954106599,-0.25608050537110216,20.11175565491286,-64.37273540083089,2.4335122979786616,2,-0.595001220703125,-3.1100006103515625,-6.725000381469727,-4.384998321533203,3.0999984741210938,1,-0.008302125656781234,1.5679112350237359,75.41000366210938,3.7083207502185487,75.80000305175781,-1.0000186084594056,75.5199966430664,-0.008302125656781234
8675,2019-02-27,74.75,74.80000305175781,74.08000183105469,74.56999969482422,694700.0,0.0009373285288989397,4.142748154001254,-0.24657462663169005,77.12413346723805,84.12237969792724,-0.09625773189166864,-2.653009132527643,-5.7898480791360925,-4.664226296466978,20.86198428230715,0.720001220703125,2.971452738987125,2.004500198364255,-2.629463991547979,6.638464388276489,-0.3124818965918621,4.321482293320372,1.3600006103515625,33.00485575549843,-50.77884501517894,2.3169820949561193,2,-0.2350006103515625,-3.1800003051757812,-6.635000228881836,-4.454998016357422,3.5999984741210938,2,-0.006287641748536799,-1.467535298488977,74.68000030517578,1.5679112350237359,75.41000366210938,3.7083207502185487,75.80000305175781,-0.006287641748536799
8676,2019-02-28,74.94999694824219,75.25,74.11000061035156,74.54000091552734,1109200.0,0.002675544458089485,1.2574197593346579,2.277751875556309,75.17723435408345,83.65974450036117,-0.12434531778310998,-2.5481134148424474,-5.969239355510808,-4.884545594003356,22.89639717317077,1.1399993896484375,3.170158783942526,1.9279972076415959,-2.526959033481262,6.382953448764454,-0.29948091291983303,4.155475328203025,1.119403686523441,42.856928095732044,-37.44994033755269,2.2274781205614316,2,-0.43499755859375,-3.3799972534179688,-6.902496337890625,-4.654994964599609,3.160003662109375,3,0.00026690157805808745,4.142748154001254,74.75,-1.467535298488977,74.68000030517578,1.5679112350237359,75.41000366210938,0.00026690157805808745
8677,2019-03-01,75.4000015258789,75.68000030517578,74.83999633789062,75.43000030517578,908800.0,0.006004063988788166,2.1698335924454426,-0.07316846238299932,79.63981309082763,82.84811294022144,-0.38957209905061063,-2.6537488493915475,-6.365904342834725,-5.349747696726155,25.04466311957029,0.8400039672851562,3.151131790945513,2.0730018615722656,-2.1375775670833974,6.283581290227929,-0.03228785275555879,4.17829157590009,0.6296111328124994,65.02465460996106,-14.305179579897043,2.1052897143278297,3,-0.8850021362304688,-3.8300018310546875,-7.557500839233398,-5.104999542236328,2.8300018310546875,4,0.006631299600549534,1.2574197593346579,74.94999694824219,4.142748154001254,74.75,-1.467535298488977,74.68000030517578,0.006631299600549534
8678,2019-03-04,75.33000183105469,75.97000122070312,74.66999816894531,75.30000305175781,1075600.0,-0.0009283778966528988,-1.015495256795439,-1.0,78.72922471242323,81.75840083026215,-0.0610557496509756,-2.2568338335035634,-6.221324015557542,-5.291195783520408,26.991001384651536,1.3000030517578125,3.046646409186465,1.7220020294189453,-2.213337286807729,5.657341345645619,-0.24566762869439174,3.6896716875322824,0.66061861108399,66.13758749586236,-12.496262739933627,1.9676696581133382,3,-0.2350006103515625,-3.7600021362304688,-7.48750114440918,-5.034999847412109,2.4799957275390625,0,0.030134031433550312,2.1698335924454426,75.4000015258789,1.2574197593346579,74.94999694824219,4.142748154001254,74.75,0.030134031433550312
8679,2019-03-05,74.97000122070312,75.80999755859375,74.94999694824219,75.5199966430664,941200.0,-0.004778980507115227,-1.915236703606481,-18.333926754832145,66.89891487540473,79.38442182924882,0.3253178553531342,-1.6066793805109256,-5.7155634513873395,-4.939104377628581,29.042522188081733,0.8600006103515625,2.9558793507181633,1.1255012512206974,-2.515080483958741,4.766082986400136,-0.6947896163690217,2.9457921188104166,1.0,47.08993000331011,-27.836414346139655,1.8202908675897198,3,0.125,-2.8899993896484375,-7.127500534057617,-4.674999237060547,2.8300018310546875,1,0.04161658085082043,-1.015495256795439,75.33000183105469,2.1698335924454426,75.4000015258789,1.2574197593346579,74.94999694824219,0.04161658085082043
8680,2019-03-06,74.87999725341797,75.44999694824219,74.72000122070312,75.11000061035156,1074600.0,-0.0012005330908317902,-1.654552012096159,0.4181914022943861,60.903681275855874,76.23287446429768,0.346751352839604,-1.261597878604448,-5.469458447357113,-4.839730028863755,30.673168750571243,0.7299957275390625,2.8486917784433246,0.8324974060058565,-2.540965338316525,4.205960150328238,-0.8542339661553342,2.5192287781670473,1.0900039672851562,41.397655397589766,-30.41677986373069,1.686731372161191,3,0.21500396728515625,-2.7999954223632812,-7.569997787475586,-4.584995269775391,3.3100051879882812,2,0.03872865427684746,-1.915236703606481,74.97000122070312,-1.015495256795439,75.33000183105469,2.1698335924454426,75.4000015258789,0.03872865427684746
8681,2019-03-07,74.3499984741211,74.95999908447266,73.63999938964844,74.81999969482422,1140800.0,-0.007077975410484938,2.5199991861979165,2.043453743324377,53.591139261848696,72.28872111549757,0.7748123347496119,-0.45982950188400196,-4.732139080930807,-4.257521894481471,31.672790089213464,1.3199996948242188,2.5601354907525717,0.11499862670898153,-2.8429276175279483,3.0729248709459114,-1.3639644954094763,1.5939617488274394,1.582202758789066,30.47203976450402,-37.771294553226866,1.4789631221184647,3,0.5250015258789062,-2.2649993896484375,-7.034999847412109,-4.054996490478516,4.69000244140625,3,0.05379959760715103,-1.654552012096159,74.87999725341797,-1.915236703606481,74.97000122070312,-1.015495256795439,75.33000183105469,0.05379959760715103
8682,2019-03-08,74.51000213623047,74.56999969482422,73.20999908447266,73.7300033569336,1226600.0,0.002152033159288802,2.0222440744633956,-1.6595675605480165,58.25425296741383,69.45132550839963,0.4610644082348898,-0.3951531240031869,-4.625495778978859,-4.334156963781794,32.492401031804974,1.3600006103515625,2.2327621350909794,0.11950225830078409,-2.520837113868623,2.7598416304701914,-1.2006674277839124,1.4396719443854806,1.3305110229492243,47.10152338988111,-19.218520040056063,1.3201696860847023,3,0.07999801635742188,-2.115001678466797,-7.195003509521484,-4.215000152587891,4.439994812011719,4,0.048315640463129084,2.5199991861979165,74.3499984741211,-1.654552012096159,74.87999725341797,-1.915236703606481,74.97000122070312,0.048315640463129084
8683,2019-03-11,76.16999816894531,76.19000244140625,74.48999786376953,74.48999786376953,1079800.0,0.022278834856021,-1.023814605746568,2.153849915880903,60.36032568427102,67.85319107659626,-1.206685074922035,-1.7469867734742763,-6.086258339949936,-5.906991406545501,33.76767646155939,1.7000045776367188,1.927189099385373,1.526998519897461,-0.7352524315300428,3.7892494713249647,0.39587304418371616,2.6581239956112057,-2.9599990844726562,99.328716445423,35.353656204756106,1.13112547571375,3,-1.4699974060058594,-3.6999969482421875,-8.782499313354492,-5.874996185302734,3.6399993896484375,0,0.027044837042258907,2.0222440744633956,74.51000213623047,2.5199991861979165,74.3499984741211,-1.654552012096159,74.87999725341797,0.027044837042258907
8684,2019-03-12,76.56999969482422,76.87999725341797,76.06999969482422,76.19999694824219,1208500.0,0.005251431475575163,-1.5714320314865273,0.22023969010131653,59.40952657116353,65.88490142147688,-1.4643928268467903,-1.814733272775456,-6.312120248393228,-6.219494563080644,35.205642752218516,0.80999755859375,1.6049438832533127,1.6569999694824276,-0.09036141368150652,3.4043613526463616,0.7833192779004605,2.5306806610643946,-3.3600006103515625,91.55319582399582,30.339885004814228,0.8736806915819648,3,-1.5250015258789062,-3.3600006103515625,-8.932500839233398,-6.274997711181641,3.529998779296875,1,0.01619430414929668,-1.023814605746568,76.16999816894531,2.0222440744633956,74.51000213623047,2.5199991861979165,74.3499984741211,0.01619430414929668
8685,2019-03-13,76.87000274658203,77.48999786376953,76.63999938964844,76.87000274658203,1096500.0,0.003918023415874439,-2.695591601154344,0.0,61.86293412997015,64.40553472990874,-1.6003415308783673,-1.9102415051679316,-6.410274989537996,-6.447089986484485,35.77736688650724,0.9199981689453125,1.3651936943477239,1.7650028228759709,0.045154126659369354,3.4848515190925724,0.905078474767663,2.6249271709842787,-3.513203735351567,85.51412864446299,26.598125210542705,0.8599243481083023,3,-1.5200042724609375,-3.1000022888183594,-8.8175048828125,-6.575000762939453,3.55999755859375,2,0.012098351397771046,-1.5714320314865273,76.56999969482422,-1.023814605746568,76.16999816894531,2.0222440744633956,74.51000213623047,0.012098351397771046
8686,2019-03-14,77.0,77.29000091552734,76.33999633789062,76.9800033569336,976000.0,0.001691131114519795,2.166689978764798,100.0,60.830280662131266,62.31558668227582,-1.5745453656163448,-1.8823571780058899,-6.387878493558247,-6.512928557783852,35.710889321538794,0.9500045776367188,1.2624813485886648,1.7334999084472713,-0.0634022943490038,3.5304021112435464,0.8350488070491338,2.631951009845409,-3.395209057617194,88.55144851583277,32.68006720454528,0.8984511013981353,3,-1.6500015258789062,-3.020000457763672,-8.657501220703125,-6.704998016357422,2.9599990844726562,3,0.015454577161120087,-2.695591601154344,76.87000274658203,-1.5714320314865273,76.56999969482422,-1.023814605746568,76.16999816894531,0.015454577161120087
8687,2019-03-15,76.01000213623047,77.33000183105469,75.88999938964844,76.95999908447266,1541500.0,-0.012857115113889983,-1.420167205211058,-47.50782144219763,54.88597547413402,59.66633676691034,-0.546376619891717,-0.7704025871412057,-5.228703173972377,-5.428430359909868,35.33572030294658,1.44000244140625,1.1145676097661834,0.6410018920898466,-1.0741195879591316,2.356123372138825,-0.21655884793464963,1.4985626321143428,-2.172098778564461,50.66680908203125,-2.299227753631982,0.8575607400244898,3,-0.660003662109375,-1.9850044250488281,-7.452503204345703,-5.715000152587891,3.970001220703125,4,0.039863158717799996,2.166689978764798,77.0,-2.695591601154344,76.87000274658203,-1.5714320314865273,76.56999969482422,0.039863158717799996
8688,2019-03-18,76.54000091552734,76.63999938964844,75.70999908447266,76.19000244140625,1291300.0,0.006972750485481738,2.381847438582863,-0.36842062994908364,65.6565643591825,59.528297820663425,-0.9908895937385012,-1.1299331445964498,-5.504763623442727,-5.854778019281554,34.87600582392601,0.9300003051757812,1.002292029045691,1.0260005950927678,-0.55906763912472,2.6110688293102555,0.23346647798402387,1.8185347122015116,-2.4829718874951254,46.62934832924718,-10.059098356473058,0.7925341171087404,3,-1.19000244140625,-2.515003204345703,-7.667499542236328,-6.244998931884766,3.9599990844726562,0,0.03148675207588014,-1.420167205211058,76.01000213623047,2.166689978764798,77.0,-2.695591601154344,76.87000274658203,0.03148675207588014
8689,2019-03-19,76.19999694824219,76.73999786376953,75.69000244140625,76.61000061035156,876400.0,-0.0044421735460964396,2.134323259468446,-1.1714441416893733,61.674681003196724,59.61396445703463,-0.511893435678985,-0.7346602466096215,-4.972077943556926,-5.423703702261264,34.050950932011645,1.0499954223632812,0.8010532220490916,0.6269966125488224,-0.9684592974092112,2.222452522506856,-0.1707313424302015,1.4247245675278464,-1.9369897900657236,28.33310021235202,-30.056077304543766,0.7977279549790198,3,-0.8499984741210938,-1.9999961853027344,-7.327495574951172,-5.904994964599609,2.5300064086914062,1,0.047375337991202304,2.381847438582863,76.54000091552734,-1.420167205211058,76.01000213623047,2.166689978764798,77.0,0.047375337991202304
8690,2019-03-20,74.81999969482422,76.22000122070312,74.4800033569336,75.94999694824219,1046800.0,-0.018110200901389928,1.0838225418130485,2.756066244882769,49.120452436087106,59.117221476394455,0.9596115629531567,0.6196106168216033,-3.421778111592488,-3.94712208952825,32.51796783889598,1.7399978637695312,0.5719392438352742,-0.7165004730224638,-2.347184137073839,0.9141831910289113,-1.5318423050481442,0.09884135900321667,-0.36337309431216624,11.929702453453976,-46.4238463968403,0.8153418320256874,3,0.529998779296875,-0.2849998474121094,-5.60999870300293,-4.524997711181641,4.459999084472656,2,0.07056935045219093,2.134323259468446,76.19999694824219,2.381847438582863,76.54000091552734,-1.420167205211058,76.01000213623047,0.07056935045219093
8691,2019-03-21,75.88999938964844,76.08000183105469,74.5,74.54000091552734,607800.0,0.014300985019894963,-1.2097922991148837,-1.1946918189736075,53.05866250367896,58.53993364709058,0.1464328094445193,-0.4440128980664326,-4.325518067308664,-4.882198994238408,30.82785359885166,1.5800018310546875,0.5301011407931497,0.33499908447265625,-1.3032739465495382,1.9732721154948507,-0.4841374310384481,1.1541355999837606,1.5999984741210938,49.473571495495975,-7.704163210992519,0.8191365155110978,3,0.095001220703125,-1.1150016784667969,-5.545000076293945,-5.594997406005859,2.4499969482421875,3,0.05982344119173377,1.0838225418130485,74.81999969482422,2.134323259468446,76.19999694824219,2.381847438582863,76.54000091552734,0.05982344119173377
8692,2019-03-22,74.12000274658203,75.8499984741211,74.06999969482422,75.69000244140625,886700.0,-0.023323186945602203,-1.1317276635403009,-1.1629640513826174,43.769314116581235,56.69648791734728,2.0733222382678775,1.258176386322674,-2.4325139224972077,-3.017657544850522,29.130541412344257,1.8199996948242188,0.506044447897068,-1.3509975433349553,-3.104597124701158,0.4026020380312474,-2.2277973340180495,-0.47419775265186104,3.310195159912112,1.8727747584023409,-51.933825960370385,0.8767997906830997,3,1.6599960327148438,1.0849952697753906,-3.1725006103515625,-3.825000762939453,5.299995422363281,4,0.07879109715980048,-1.2097922991148837,75.88999938964844,1.0838225418130485,74.81999969482422,2.134323259468446,76.19999694824219,0.07879109715980048
8693,2019-03-25,73.72000122070312,74.25,73.05000305175781,73.80999755859375,1308500.0,-0.005396674461096818,1.4742173981437785,0.05732251935291059,43.58974358974359,54.938734252745064,2.3347700861387892,1.6074924121042784,-1.9135512418491487,-2.51026661184504,27.28468965212061,1.1999969482421875,0.5608200874308551,-1.6664989471435518,-3.587367792502306,0.2543698982152023,-2.626933369822922,-0.7060645244641819,3.5757887573242186,18.15715747795433,-34.99131852246755,0.9604344226793761,3,1.5499992370605469,1.4849967956542969,-2.4250011444091797,-3.424999237060547,3.4000015258789062,0,0.08491592556393557,-1.1317276635403009,74.12000274658203,-1.2097922991148837,75.88999938964844,1.0838225418130485,74.81999969482422,0.08491592556393557
8694,2019-03-26,74.05999755859375,74.29000091552734,73.66000366210938,74.04000091552734,1328500.0,0.004611995825566373,1.6249701978860367,-0.22219396405561206,45.899998397825925,53.16507472695126,1.7894689744095302,1.2845236302278806,-2.117544343517679,-2.7457140090821213,25.82267871964461,0.6299972534179688,0.5889744060717419,-1.2955024719238253,-3.28322787238028,0.6922229285326296,-2.28936517215206,-0.30163977169559075,2.98104520385742,31.861043855806763,-21.833068416905718,0.9938627002282284,3,1.1300048828125,1.1450004577636719,-2.6374969482421875,-3.764995574951172,4.160003662109375,1,0.08695655757092258,1.4742173981437785,73.72000122070312,-1.1317276635403009,74.12000274658203,-1.2097922991148837,75.88999938964844,0.08695655757092258
8695,2019-03-27,74.27999877929688,74.5199966430664,73.80000305175781,74.12000274658203,1208100.0,0.0029705809877871303,1.2500089408118258,8.001144601297215,49.638804270888535,51.92157735014651,1.300165848369815,1.0830333880297474,-2.1926356114843344,-2.8869278071321816,24.87562530788072,0.7199935913085938,0.4788321716642656,-1.0520011901855497,-3.080561782705388,0.9765594023342885,-2.066281486445476,-0.0377208939256235,2.5215816005126896,40.59393475480174,-15.375116241413593,1.014280296259921,3,0.910003662109375,0.9900016784667969,-2.417499542236328,-3.984996795654297,4.8800048828125,2,0.05990851710779799,1.6249701978860367,74.05999755859375,1.4742173981437785,73.72000122070312,-1.1317276635403009,74.12000274658203,0.05990851710779799
8696,2019-03-28,74.97000122070312,75.04000091552734,74.36000061035156,74.36000061035156,683500.0,0.00928920911073794,-1.2295069665057408,3.8125983501025225,52.250486168914314,51.628745205122094,0.3262325811831488,0.4159314813506967,-2.6851355344562506,-3.488859847722864,23.632331111470933,0.7600021362304688,0.3519863627674056,-0.36299896240234375,-2.390786070795002,1.6647881459903147,-1.376892516598673,0.6508945917939855,1.6064845194233328,68.57147528208371,11.006484085112447,1.0138935541963292,3,-0.07500076293945312,0.2999992370605469,-2.8050003051757812,-5.005001068115234,3.7399978637695312,3,0.05748962903049204,1.2500089408118258,74.27999877929688,1.6249701978860367,74.05999755859375,1.4742173981437785,73.72000122070312,0.05748962903049204
8697,2019-03-29,75.9000015258789,76.11000061035156,75.26000213623047,75.44000244140625,1087200.0,0.012404965853447969,-1.0731677816131524,0.7540961052605248,48.577467313785256,49.73106775563351,-0.693993015250598,-0.5003422589317523,-3.403721660591941,-4.353547943376142,22.36658513053967,1.1399993896484375,0.1910390771777486,0.5420013427734318,-1.5015314078353157,2.5855340933821793,-0.47976503253093483,1.5637677180777985,0.4648952529454391,93.13727934576643,39.167435712041886,1.0217663753043726,3,-1.0050010681152344,-0.6300010681152344,-3.6500015258789062,-6.520000457763672,-0.1699981689453125,4,0.032147493583116526,-1.2295069665057408,74.97000122070312,1.2500089408118258,74.27999877929688,1.6249701978860367,74.05999755859375,0.032147493583116526
8698,2019-04-01,77.5999984741211,77.68000030517578,76.26000213623047,76.44000244140625,1000900.0,0.022397851305214544,1.151512874606248,2.5217355248536313,54.77293521869295,48.96420711291087,-2.489627848742913,-2.1308045783148657,-4.897528040595546,-5.980718017563589,21.217677209334184,1.779998779296875,0.05774761666509676,2.1284984588623104,-0.14742828954608456,4.404425207270705,0.99053508465812,3.2664618330665007,-4.549995422363281,98.00990303828556,46.77846672606174,1.1379633742041966,4,-2.234996795654297,-2.234996795654297,-5.19749641418457,-8.159996032714844,-2.6599960327148438,0,0.0234536047759224,-1.0731677816131524,75.9000015258789,-1.2295069665057408,74.97000122070312,1.2500089408118258,74.27999877929688,0.0234536047759224
8699,2019-04-02,78.08999633789062,78.16999816894531,77.2300033569336,77.66000366210938,1360400.0,0.006314405585110094,2.18644286970465,0.37068460895930755,55.555532394041286,49.679215997128,-2.9986784644058986,-2.5034275746268975,-5.21491145957873,-6.389829558644351,20.10083095978076,0.9399948120117188,0.04280644849805526,2.462496566772458,-0.08071133928083896,5.005704472825755,1.1908926137458025,3.7341005197991137,-4.947393341064455,98.16929243833627,49.15629414045028,1.27160395302665,4,-2.4799957275390625,-2.4799957275390625,-5.454996109008789,-8.58499526977539,-3.8199996948242188,1,-0.012421483375559261,1.151512874606248,77.5999984741211,-1.0731677816131524,75.9000015258789,-1.2295069665057408,74.97000122070312,-0.012421483375559261
8700,2019-04-03,77.77999877929688,79.23999786376953,77.56999969482422,78.1500015258789,1562300.0,-0.00396974738290945,-3.2278385660617883,-0.860486160397445,53.49462181817684,49.7276559209611,-2.4860882290943778,-2.0712221720856974,-4.703328540811398,-6.040323990895118,19.406421918624517,1.6699981689453125,-0.10049496623879861,2.0074989318847685,-0.6826995416168842,4.697697405386421,0.6623996951339421,3.352598168635595,-4.436299975585939,70.08196913532959,24.993380897356786,1.345099236750826,4,-1.6349983215332031,-1.6349983215332031,-4.9524993896484375,-8.27499771118164,-3.970001220703125,2,0.005657012706502762,2.18644286970465,78.08999633789062,1.151512874606248,77.5999984741211,-1.0731677816131524,75.9000015258789,0.005657012706502762
8701,2019-04-04,78.3499984741211,78.4800033569336,77.01000213623047,77.5999984741211,988400.0,0.007328358238235744,1.9108653613729756,-2.0270119801224817,60.893847605191965,51.63038186414007,-2.9842678672274445,-2.451896915273892,-5.063219820408079,-6.597756959343627,19.745837273468997,1.470001220703125,-0.18421261196154148,2.3774986267089844,-0.4582333846481532,5.213230638066122,0.9596326210304227,3.795364632387546,-4.65252172680664,77.63818228521698,31.881463399050126,1.4178660056785681,4,-2.204998016357422,-2.204998016357422,-5.307498931884766,-8.84499740600586,-6.209999084472656,3,0.010338292326270038,-3.2278385660617883,77.77999877929688,2.18644286970465,78.08999633789062,1.151512874606248,77.5999984741211,0.010338292326270038
8702,2019-04-05,78.11000061035156,78.9800033569336,77.88999938964844,78.62999725341797,1056100.0,-0.003063150841653206,-1.2708437641561166,-0.693328857421875,57.511967940448315,53.17729568088504,-2.3677640233996726,-2.032579074450041,-4.616406094541986,-6.337199389684244,20.638481120854873,1.0900039672851562,-0.06568190968307874,1.9575008392334041,-0.9436258637378927,4.858627542204701,0.5069374877477628,3.4080641907190454,-4.0799725960497994,62.08057471440933,15.755356181682693,1.4505633514856455,4,-1.6599998474121094,-1.9650001525878906,-5.067501068115234,-8.604999542236328,-5.279998779296875,4,0.0076814552481463405,1.9108653613729756,78.3499984741211,-3.2278385660617883,77.77999877929688,2.18644286970465,78.08999633789062,0.0076814552481463405
8703,2019-04-08,78.2300033569336,79.25,77.73999786376953,77.94999694824219,645900.0,0.0015363301196302803,-3.3142636047563516,-0.5384773390847601,59.921841497839075,54.73527824755317,-1.9900169193151669,-2.0978987571489967,-4.547145784114491,-6.418970460997684,20.52715769532632,1.5100021362304688,-0.05241217075338511,1.9745033264160128,-1.0718778082286775,5.020884461060703,0.45131275909366764,3.497693893738358,-3.8873771516637703,54.464392151252895,5.621085125026923,1.5231905673223438,4,-1.7050018310546875,-2.0800018310546875,-5.187503814697266,-8.72500228881836,-4.900001525878906,0,-0.03195704835385804,-1.2708437641561166,78.11000061035156,1.9108653613729756,78.3499984741211,-3.2278385660617883,77.77999877929688,-0.03195704835385804
8704,2019-04-09,77.80999755859375,79.1500015258789,77.5199966430664,78.0199966430664,838300.0,-0.005368858242578822,-3.126589857745758,-0.7499795645895208,66.12728665876017,56.56733184620557,-1.0975526952549757,-1.6656299989601564,-3.906294869419071,-5.945223204048261,19.94164347890254,1.6300048828125,0.20462059622531115,1.4924976348876982,-1.6303469986257966,4.615342268401193,-0.06892468186904921,3.0539199516444455,-3.0747814497455153,35.71411541513823,-17.063276063330065,1.5614223167567507,4,-1.0049972534179688,-1.6599960327148438,-4.477497100830078,-8.304996490478516,-3.4399948120117188,1,-0.036884657592056724,-3.3142636047563516,78.2300033569336,-1.2708437641561166,78.11000061035156,1.9108653613729756,78.3499984741211,-0.036884657592056724
8705,2019-04-10,77.80000305175781,78.13999938964844,77.33999633789062,78.0199966430664,760900.0,-0.0001284475922057604,2.478281060819664,1.0475930971843779,61.632190316885044,57.60974341820232,-0.5986954279864136,-1.667904147849896,-3.6832683568546827,-5.893773529976102,18.939002691587337,0.8000030517578125,0.5244668397069745,1.4360031127929744,-1.7485670722372362,4.620573297823185,-0.15628197972212376,3.0282882053080726,-2.703604231617433,35.26793164873417,-17.186809641215497,1.5922850925151026,4,-0.5450019836425781,-1.6500015258789062,-4.212501525878906,-8.295001983642578,-3.2600021362304688,2,-0.0453728312368189,-3.126589857745758,77.80999755859375,-3.3142636047563516,78.2300033569336,-1.2708437641561166,78.11000061035156,-0.0453728312368189
8706,2019-04-11,78.19000244140625,78.31999969482422,77.72000122070312,78.04000091552734,576700.0,0.005012845428669088,1.9268501460764063,-0.6818449800589561,79.79504502240229,61.078363163604216,-0.5407714342199057,-2.0703271897984337,-3.8745229978639912,-6.24841104444306,18.23517096155761,0.5999984741210938,0.8358171441420978,1.7665023803710938,-1.511206969699927,5.044211730442115,0.12764770533559044,3.405357055406597,-2.761315526877098,44.50285202997428,-13.75737721119873,1.6388546750355102,4,-0.4350013732910156,-2.0400009155273438,-4.602500915527344,-8.685001373291016,-4.340003967285156,3,-0.05601745422753723,2.478281060819664,77.80000305175781,-3.126589857745758,77.80999755859375,-3.3142636047563516,78.2300033569336,-0.05601745422753723
8707,2019-04-12,79.04000091552734,79.06999969482422,78.31999969482422,78.70999908447266,674700.0,0.010870935510688406,2.8461598654094447,2.1999898275774377,86.53850386133769,64.60787079056475,-1.0041135822392278,-2.826608446469095,-4.507933587510763,-7.083612645946744,18.103815881015535,0.8799972534179688,1.1401692540419361,2.465000915527341,-1.0066011666135637,5.9366029976682455,0.7291998744568815,4.2008019565978,-3.305608954160519,89.00530461597457,24.61181000572755,1.7358010410704534,4,-0.9099998474121094,-2.8899993896484375,-5.560001373291016,-9.53499984741211,-5.090003967285156,4,-0.08729758914417485,1.9268501460764063,78.19000244140625,2.478281060819664,77.80000305175781,-3.126589857745758,77.80999755859375,-0.08729758914417485
8708,2019-04-15,78.94999694824219,79.12999725341797,77.87000274658203,78.95999908447266,546900.0,-0.00113871414780653,6.2,-0.030309335552781244,84.77951805659862,67.85498030862666,-0.7850279115452423,-2.684428247436472,-4.211139436478277,-6.980302649487669,17.981454338288195,1.2599945068359375,1.3918878010152156,2.2544971466064396,-1.3756712228049537,5.884665516017833,0.43941296190074297,4.069581331312136,-2.9343563437847138,88.95005500735539,19.59701002370396,1.815084184705694,4,-0.8199958801269531,-2.7999954223632812,-5.457496643066406,-9.444995880126953,-6.05999755859375,0,-0.0775173572356137,2.8461598654094447,79.04000091552734,1.9268501460764063,78.19000244140625,2.478281060819664,77.80000305175781,-0.0775173572356137
8709,2019-04-16,79.80999755859375,80.1500015258789,78.72000122070312,79.05000305175781,998300.0,0.010892978386248142,-1.0140875339830864,-75.98321891685737,86.0495443251018,71.47219392050722,-1.5370227324193309,-3.4362901202586045,-4.867179074056807,-7.8218612836343056,17.979640887935627,1.4300003051757812,1.6705183927525837,2.933997726440424,-0.9430344899753038,6.811029942856152,0.9954816182325601,4.872513834648288,-3.535608202492881,87.90023702665938,14.29346781527785,1.9385161082078648,4,-1.2299957275390625,-3.2099952697753906,-6.224996566772461,-10.264995574951172,-8.129997253417969,1,-0.08119278192912704,6.2,78.94999694824219,2.8461598654094447,79.04000091552734,1.9268501460764063,78.19000244140625,-0.08119278192912704
8710,2019-04-17,80.0999984741211,80.5199966430664,79.86000061035156,80.2699966430664,734300.0,0.0036336414534337003,-1.0307760927743086,-0.22368341799345473,85.28197814445063,74.18198620264707,-1.6352916762262595,-3.489345515419629,-4.964342000678386,-8.070949018725273,19.229404146154298,0.7099990844726562,1.7697450442597642,2.959998703002924,-1.0445292777785227,6.964526683784371,0.9577347126121936,4.9622626933936544,-3.438047901042424,85.00004087182323,10.312007497933408,2.0022639903907233,4,-1.1700019836425781,-3.3149986267089844,-5.972499847412109,-10.209999084472656,-8.409996032714844,2,-0.07153552854798517,-1.0140875339830864,79.80999755859375,6.2,78.94999694824219,2.8461598654094447,79.04000091552734,-0.07153552854798517
8711,2019-04-18,80.43000030517578,80.69000244140625,79.63999938964844,80.08000183105469,1095200.0,0.004119873125357332,1.4137924986626678,-2.058836729198456,83.95802116099514,77.1204365604856,-1.831856245333725,-3.6488616021371456,-5.0866029091316705,-8.368241742736672,20.462700640316978,1.0500030517578125,1.83979976197584,3.063000488281247,-1.1523394880650386,7.278340464627533,0.9553305001081043,5.17067047645439,-3.305084203698584,90.78006509335187,17.664589056828035,2.107669988173144,4,-1.4150009155273438,-3.55999755859375,-5.870000839233398,-9.40500259399414,-9.599998474121094,3,-0.07323137345890829,-1.0307760927743086,80.0999984741211,-1.0140875339830864,79.80999755859375,6.2,78.94999694824219,-0.07323137345890829
8712,2019-04-22,79.95999908447266,80.08000183105469,79.41999816894531,80.08000183105469,687900.0,-0.0058436058550267456,9.999809269502194,-0.342866485013624,71.69117234570118,78.42813998802583,-1.1977966553908317,-2.8658428500871054,-4.435829488535774,-7.870966177084625,22.073664928068435,1.0100021362304688,1.9606985433246251,2.300999450683591,-1.774048115524721,6.376047016891903,0.26347566757942786,4.338523233787754,-2.3359708954053957,74.1133533356961,3.9755525919822787,2.0375237831041573,4,-0.9449996948242188,-3.089996337890625,-5.295000076293945,-8.935001373291016,-9.589996337890625,0,-0.07641321511143007,1.4137924986626678,80.43000030517578,-1.0307760927743086,80.0999984741211,-1.0140875339830864,79.80999755859375,-0.07641321511143007
8713,2019-04-23,79.9800033569336,80.08000183105469,79.54000091552734,80.0,817700.0,0.0002501784978736765,5.0,0.16663487825036558,69.01412126263952,78.74889938845688,-1.054332245872402,-2.5221280236012262,-4.262075399995041,-7.883261822094397,23.75421573172466,0.5400009155273438,1.952264151151681,2.0080036163330135,-1.7418182352912908,5.757825467957318,0.13309269052085426,3.8829145421451727,-1.9267387725388687,63.959459668799276,-2.5237981429987357,1.8749109258121548,4,-0.9650039672851562,-3.1100006103515625,-5.292505264282227,-8.955005645751953,-9.680000305175781,1,-0.07539392542634415,9.999809269502194,79.95999908447266,1.4137924986626678,80.43000030517578,-1.0307760927743086,80.0999984741211,-0.07539392542634415
8714,2019-04-24,80.5,80.63999938964844,79.91000366210938,80.0199966430664,1071800.0,0.006501583161303115,-1.0857339044567242,-24.004196871423122,76.25479782135461,80.37363355562016,-1.2880794691254778,-2.6719082812122537,-4.5798881464462085,-8.39548149850927,25.67453777971216,0.7299957275390625,2.030661672409039,2.2060001373290987,-1.2215621783422819,5.633562453000479,0.4922189794934013,3.919781295164796,-2.077592115623659,85.03922817219546,18.225850774978085,1.7137811578356905,4,-1.2949981689453125,-3.6299972534179688,-5.812501907348633,-9.47500228881836,-10.91000366210939,2,-0.09453416907269019,5.0,79.9800033569336,9.999809269502194,79.95999908447266,1.4137924986626678,80.43000030517578,-0.09453416907269019
8715,2019-04-25,78.7300033569336,79.98999786376953,78.47000122070312,79.98999786376953,938300.0,-0.021987535938713165,1.4127036027853466,-2.6249701978860367,52.978092413661145,77.39397215464894,0.7014789231988914,-0.5812350858629145,-2.6840690813575065,-6.662889474305928,27.374409497051488,2.029998779296875,2.037572965755132,0.21350326538086506,-2.6479148075971324,3.0749213383588625,-1.2172057711081266,1.6442123018698567,1.9599990844726562,11.71180149838477,-51.51268454515271,1.4307090364889976,4,0.5499992370605469,-1.8600006103515625,-3.9550037384033203,-7.705005645751953,-8.580001831054702,3,-0.08954658644933144,-1.0857339044567242,80.5,5.0,79.9800033569336,9.999809269502194,79.95999908447266,-0.08954658644933144
8716,2019-04-26,79.27999877929688,79.31999969482422,77.9000015258789,78.69000244140625,633200.0,0.006985842739899217,3.238812088637865,-0.4682531032394793,58.744377742703605,74.30573591924514,0.3602427901293339,-0.8345693105327427,-3.123112893806905,-7.231663614934945,28.916817275845087,1.4199981689453125,2.037099672814989,0.5479988098144588,-1.7901565878500492,2.886154207478967,-0.6210788890177952,1.7170765086467128,1.3656036376953153,50.36490253023219,-12.467087185655387,1.169077698832252,4,3.814697265625e-06,-2.4099960327148438,-4.337499618530273,-7.584999084472656,-7.790000915527344,4,-0.09573658494899817,1.4127036027853466,78.7300033569336,-1.0857339044567242,80.5,5.0,79.9800033569336,-0.09573658494899817
8717,2019-04-29,78.33999633789062,79.47000122070312,77.87000274658203,79.36000061035156,938400.0,-0.011856741370835144,1.5806312680735863,-1.7288315315781306,50.732309917905305,70.52271279272367,1.3304146331494877,0.3136869541991132,-2.0869194548525627,-6.319609275781161,29.744803203927916,1.5999984741210938,2.0915364550453717,-0.5140033721923771,-2.4500266202426957,1.4220198758579414,-1.4820149962175293,0.45400825183277504,2.1957820434570294,16.96729822705877,-44.98478994676184,0.9680116240251574,4,0.9400062561035156,-1.4699935913085938,-2.9599971771240234,-6.314998626708984,-5.909996032714844,0,-0.09586411613353096,3.238812088637865,79.27999877929688,1.4127036027853466,78.7300033569336,-1.0857339044567242,80.5,-0.09586411613353096
8718,2019-04-30,79.41999816894531,79.55000305175781,78.19000244140625,78.37000274658203,1414300.0,0.013786084778412588,1.0763285868204187,-1.0294029649797298,59.85312711862824,67.61199976978214,0.36218086729869015,-0.656640272557155,-3.0458811978162004,-7.4343365534874835,29.641929659312893,1.3600006103515625,2.0173031059396607,0.47499847412109375,-1.3823396773255752,2.3323366255677627,-0.4536706016022407,1.4036675498444282,0.9558336743164091,55.956581255904524,-8.929664350069288,0.928669075723337,4,-0.13999557495117188,-2.5499954223632812,-3.927499771118164,-7.314998626708984,-7.6699981689453125,1,-0.11395109079594512,1.5806312680735863,78.33999633789062,3.238812088637865,79.27999877929688,1.4127036027853466,78.7300033569336,-0.11395109079594512
8719,2019-05-01,77.12000274658203,79.31999969482422,77.05999755859375,79.31999969482422,1316500.0,-0.028959902737225485,1.0545502465685017,-2.095244323342416,46.74952024524931,63.33061555875978,2.5037710199129464,1.6516401192920966,-0.6935644932800784,-5.161237852135187,28.911454915617885,2.3600006103515625,1.7430312736976816,-1.7764972686767635,-3.7732650534127856,0.22027051605925863,-2.7748811610447746,-0.7781133763087524,3.105479350878909,2.0479584211060797,-63.83425510671916,0.9983838923680104,5,1.7549972534179688,0.05500030517578125,-1.8825035095214844,-5.015003204345703,-4.560005187988281,2,-0.08843360285184221,1.0763285868204187,79.41999816894531,1.5806312680735863,78.33999633789062,3.238812088637865,79.27999877929688,-0.08843360285184221
8720,2019-05-02,78.22000122070312,78.23999786376953,76.5999984741211,77.12000274658203,1024200.0,0.014263465183419477,1.87721270771846,-0.5,50.134282829966246,59.57242241086769,1.2393847810940315,0.6179798327760011,-1.7444671601420936,-6.262210440320445,27.670901831676918,1.6399993896484375,1.5180529285095758,-0.6984989166259794,-2.652713419530272,1.2557155862783134,-1.6756061680781187,0.2786083348261599,1.7522421136484354,54.91526212748569,-13.106549674625356,0.9771072514521432,5,0.3999977111816406,-0.9749984741210938,-3.022500991821289,-6.115001678466797,-4.5200042724609375,3,-0.11032989961815987,1.0545502465685017,77.12000274658203,1.0763285868204187,79.41999816894531,1.5806312680735863,78.33999633789062,-0.11032989961815987
8721,2019-05-03,79.16000366210938,79.2300033569336,78.41999816894531,78.61000061035156,703800.0,0.012017417882083326,1.3478328173374614,0.5000034679114157,50.532871775378744,57.2215001252763,0.1120740264484823,-0.27218255754752363,-2.622471290366178,-7.138173298514474,26.971135045914053,1.0100021362304688,1.1998918357003845,0.20100326538086222,-1.737110708083236,2.1391172388449604,-0.768053721351194,1.1700602521129184,0.47501518621913874,86.77970222131417,20.52764684827507,0.9690569867320507,5,-0.5400047302246094,-1.6350021362304688,-3.930002212524414,-7.055004119873047,-6.140007019042969,4,-0.11382013288793214,1.87721270771846,78.22000122070312,1.0545502465685017,77.12000274658203,1.0763285868204187,79.41999816894531,-0.11382013288793214
8722,2019-05-06,78.70999908447266,79.16000366210938,77.37000274658203,77.83999633789062,1216500.0,-0.00568474680164921,1.0225863042513115,1.5818143986683313,48.967307198614364,54.994076340384616,0.40914533467311287,0.2372405958369086,-2.1234460476950687,-6.6364744208678985,25.91572151760111,1.7900009155273438,0.856059324025594,-0.27900123596191406,-2.180001445543553,1.621998973619725,-1.2295013407527335,0.6714988688289054,0.6215177264351155,71.52533342988598,7.807984671019867,0.9505001047908173,5,-0.09000015258789062,-0.7349967956542969,-3.6274986267089844,-6.604999542236328,-4.430000305175781,0,-0.09172914883348582,1.3478328173374614,79.16000366210938,1.87721270771846,78.22000122070312,1.0545502465685017,77.12000274658203,-0.09172914883348582
8723,2019-05-07,75.7300033569336,77.0999984741211,73.91000366210938,77.0999984741211,2249800.0,-0.03786044673105493,3.6569433306602512,-1.5747020599300203,35.15285721980155,50.427194051323156,3.042869803696874,3.183562357449887,0.8845260036378875,-3.6236637978332453,25.342146930111497,4.799995422363281,0.4258511114982042,-3.1339969635009766,-5.513649452612668,-0.7543444743892849,-4.323823208056822,-1.9441707189451307,3.5,33.64142383503573,-25.90090977083606,1.1898262445558472,5,1.2199974060058594,1.5699996948242188,-0.6475028991699219,-3.6250038146972656,-1.2000045776367188,1,-0.043575899979881316,1.0225863042513115,78.70999908447266,1.3478328173374614,79.16000366210938,1.87721270771846,78.22000122070312,-0.043575899979881316
8724,2019-05-08,74.94000244140625,76.0,74.5999984741211,75.93000030517578,1421000.0,-0.010431808801115161,1.4778848296210274,0.722628753452731,31.882033683996212,48.08318752580483,3.3092469262324187,3.9500470232059683,1.7174339651141963,-2.8196388241051835,24.95863139708466,1.4000015258789062,0.11454169992488517,-3.7804981231689396,-6.710309947069078,-0.8506862992688013,-5.245404035119009,-2.3155922112188705,4.220001220703125,19.360880420706636,-35.43439437440837,1.4649059119500685,5,1.7900009155273438,2.3600006103515625,0.4249992370605469,-2.7300033569335938,-0.970001220703125,2,-0.042567418434506066,3.6569433306602512,75.7300033569336,1.0225863042513115,78.70999908447266,1.3478328173374614,79.16000366210938,-0.042567418434506066
8725,2019-05-09,74.2699966430664,74.91000366210938,74.02999877929688,74.13999938964844,1365200.0,-0.008940562803740337,-4.028621253405994,-0.1313106403310702,28.87516156208956,44.76438572795883,3.665539641312918,4.57668285549606,2.4211892891889875,-2.1162102048483433,24.827148860179367,0.910003662109375,-0.2166158241330436,-4.274003601074213,-7.801628700753042,-0.7463785013953839,-6.037816150913628,-2.5101910512347985,4.260007019042973,6.766785744504182,-41.680679315327005,1.7638125498394164,5,2.4600067138671875,3.0300064086914062,1.3400039672851562,-1.8149986267089844,-1.1599960327148438,3,-0.02302408996584082,1.4778848296210274,74.94000244140625,3.6569433306602512,75.7300033569336,1.0225863042513115,78.70999908447266,-0.02302408996584082
8726,2019-05-10,73.80999755859375,74.37999725341797,72.55000305175781,73.94999694824219,1472500.0,-0.006193605833636484,2.6599884033203125,-1.0769411350431364,28.89498402644577,42.338016184463335,3.65207551490208,4.945264534901298,2.9038410261179024,-1.619854790119632,24.794087637061775,1.8299942016601562,-0.6887698219656073,-4.515002441406253,-8.630081371446707,-0.39992351136579884,-6.57254190642648,-2.457462976386026,4.165606103515628,19.061942367489777,-25.059186945980642,2.0575394650202274,5,2.2400054931640625,2.8100051879882812,2.335002899169922,-0.6749992370605469,0.5100021362304688,4,-0.0014903212842438673,-4.028621253405994,74.2699966430664,1.4778848296210274,74.94000244140625,3.6569433306602512,75.7300033569336,-0.0014903212842438673
8727,2019-05-13,72.13999938964844,73.0999984741211,71.9000015258789,72.44999694824219,1341300.0,-0.022625636420318118,-2.0379927761574566,2.214277929155313,25.832284016788435,38.55792250648113,4.861337772909337,6.399956329597188,4.5630461594438145,0.09057031611716582,24.425475000665838,1.9099960327148438,-0.9625071087336465,-5.840000534057623,-10.77747079065415,-0.9025302774610964,-8.308735662355886,-3.3712654057593596,5.076020187011721,4.615346242667708,-35.46808591435545,2.468735128298267,5,3.470001220703125,4.155002593994141,4.005001068115234,0.9949989318847656,3.2399978637695312,0,0.012198464941271414,2.6599884033203125,73.80999755859375,-4.028621253405994,74.2699966430664,1.4778848296210274,74.94000244140625,0.012198464941271414
8728,2019-05-14,72.83000183105469,73.66000366210938,72.11000061035156,72.30000305175781,1287700.0,0.009564769160578246,-2.406586404641336,-1.7096869462492617,26.60159104768023,36.31926370675123,3.507041502220332,5.510475705971942,3.872302686697097,-0.5442037641765438,24.356849243645918,1.5500030517578125,-1.34570142009008,-4.843998336791998,-10.26340359946495,0.5754069258809551,-7.553700968128467,-2.1342957054555285,3.535454857480474,22.68294271439072,-11.229995144343818,2.7097026313364734,5,2.7350006103515625,3.4650001525878906,3.467498779296875,0.3049964904785156,3.5,1,0.01990933560053687,-2.0379927761574566,72.13999938964844,2.6599884033203125,73.80999755859375,-4.028621253405994,74.2699966430664,0.01990933560053687
8729,2019-05-15,73.33000183105469,73.72000122070312,72.33000183105469,72.4800033569336,1181100.0,0.0068653025872478235,-1.417387035353904,1.6037743997236138,32.14285534075181,34.32021620794963,2.6964537651131337,4.743311415256059,3.3889620918523633,-0.9489424530334531,23.716207635135213,1.3899993896484375,-1.6160604271681507,-4.019998550415039,-9.671558151100754,1.631561050270676,-6.845778350757897,-1.1942187500721815,2.320982031455472,47.50828206941477,10.34144787358516,2.825779800342856,5,2.2350006103515625,2.9650001525878906,3.0074996948242188,-0.19000244140625,2.05999755859375,2,0.016364338173710413,-2.406586404641336,72.83000183105469,-2.0379927761574566,72.13999938964844,2.6599884033203125,73.80999755859375,0.016364338173710413
8730,2019-05-16,74.37000274658203,74.73999786376953,73.37000274658203,73.47000122070312,1141900.0,0.014182474970114045,-1.4909036683566954,1.0588272253188644,34.27292299496342,32.513555232347926,1.1766341847498865,3.427766601360503,2.380950504624167,-1.8825160202263191,22.569357618323487,1.4099960327148438,-2.072513636859725,-2.693497848510745,-8.339024292900703,2.952028595879213,-5.516261070705724,0.12926537368423396,0.6808239420671214,86.97198611663318,49.34825539724385,2.8227632221949808,5,1.1599998474121094,1.9249992370605469,2.1074981689453125,-1.2300033569335938,-0.0800018310546875,3,-0.005378533159961285,-1.417387035353904,73.33000183105469,-2.406586404641336,72.83000183105469,-2.0379927761574566,72.13999938964844,-0.005378533159961285
8731,2019-05-17,74.54000091552734,75.52999877929688,73.77999877929688,74.0199966430664,1498200.0,0.0022858432522125938,-2.5,0.5777815453736278,37.19678434473338,31.205719359694488,0.3155539876242841,2.9448641885611835,2.2626626670353005,-1.9171930235911816,21.396592636486663,1.75,-2.242520333104679,-2.228999710083002,-7.748190681635705,3.290191261469701,-4.988595195859361,0.5305957756933566,-2.6399993896484375,72.72731094114853,31.148523940345015,2.7595954857763543,5,-0.04000091552734375,1.7550010681152344,2.1625003814697266,-0.8899993896484375,-0.7099990844726562,4,-0.019184334419264815,-1.4909036683566954,74.37000274658203,-1.417387035353904,73.33000183105469,-2.406586404641336,72.83000183105469,-0.019184334419264815
8732,2019-05-20,73.8499984741211,74.11000061035156,73.33000183105469,73.91999816894531,962400.0,-0.009256807525240052,2.4666259769764167,-0.13461369171630622,30.726650760220082,30.71391864196321,0.2723021641487833,3.324077847471017,2.992265520723322,-1.0681621201843683,20.482386836490242,1.2099990844726562,-2.5829326000519757,-2.613502120971674,-8.064981392552099,2.8379771506087508,-5.339241756761879,0.11223751481853128,-1.8773970031738259,50.877157759009165,10.657830545950468,2.7257396357902106,5,0.10000228881835938,2.4450035095214844,3.1025028228759766,-0.1999969482421875,-0.6699981689453125,0,0.0063642685228737506,-2.5,74.54000091552734,-1.4909036683566954,74.37000274658203,-1.417387035353904,73.33000183105469,0.0063642685228737506
8733,2019-05-21,73.94999694824219,74.62999725341797,73.83999633789062,74.26000213623047,1291400.0,0.0013540755069363364,-1.9810994832227324,4.42866485013624,37.06120888148163,31.289382552794926,-0.1192876938198566,2.897731852981707,2.8803311034787384,-1.052602212792479,19.384862014033878,0.7900009155273438,-3.039912006320364,-2.21200332641601,-7.509417486560835,3.0854108337288153,-4.860710406488423,0.4367037536564027,-1.9062475311279314,50.62489569177217,5.346760852804728,2.648707080072412,5,-0.23499679565429688,2.3450050354003906,3.190004348754883,-0.2949981689453125,0.7900009155273438,1,0.019337395053263373,2.4666259769764167,73.8499984741211,-2.5,74.54000091552734,-1.4909036683566954,74.37000274658203,0.019337395053263373
8734,2019-05-22,72.88999938964844,73.66000366210938,72.31999969482422,73.5199966430664,669700.0,-0.014333977043104462,1.9450271217418278,2.0322151945463047,28.173632677034973,31.211434898899974,0.6921199908199469,3.53986608625209,3.902934143785558,0.10119763166802898,18.16274059677056,1.6299972534179688,-3.5176752794210557,-2.891500854492193,-7.965469039659908,2.1824673306755216,-5.4284849470760435,-0.3545167619083429,-0.7765249852905356,17.75700490325402,-25.215585603966666,2.536984092583856,5,0.8250007629394531,3.4050025939941406,4.250001907348633,1.0750007629394531,2.970001220703125,2,0.04719443641393117,-1.9810994832227324,73.94999694824219,2.4666259769764167,73.8499984741211,-2.5,74.54000091552734,0.04719443641393117
8735,2019-05-23,71.68000030517578,72.63999938964844,71.16000366210938,72.37999725341797,914900.0,-0.016600344280487067,1.4262200765440127,1.1111111111111112,20.032045893730142,30.226663995264904,1.6719113800826477,4.4212980243137565,5.0510359462206225,1.4091341811294456,18.56845497880701,1.7299957275390625,-3.6008732885469072,-3.748999786376956,-8.938726103593211,1.4407265308392994,-6.3438629449850765,-1.1541366277688354,3.8499984741210938,11.899249979049694,-24.47733346633578,2.594863158608125,5,1.6650009155273438,4.245002746582031,5.910001754760742,2.770000457763672,4.30999755859375,3,0.051757799507218705,1.9450271217418278,72.88999938964844,-1.9810994832227324,73.94999694824219,2.4666259769764167,73.8499984741211,0.051757799507218705
8736,2019-05-24,71.69000244140625,72.26000213623047,71.19999694824219,72.02999877929688,575300.0,0.00013953873029981523,1.6500028610120354,0.48571117166212535,20.84719223728176,29.672764908653047,1.4858120988493653,4.0196045127430295,4.97378572458129,1.4708181426128846,19.515219249204403,1.0600051879882812,-3.57509705829807,-3.3594978332519503,-8.47299888419468,1.75400321769078,-5.916248358723308,-0.8027473077805922,3.7525964355468773,15.273768246269395,-15.968662186163126,2.556750525471363,5,1.654998779296875,4.2350006103515625,6.1674957275390625,3.339996337890625,2.7699966430664062,4,0.03626723930224629,1.4262200765440127,71.68000030517578,1.9450271217418278,72.88999938964844,-1.9810994832227324,73.94999694824219,0.03626723930224629
8737,2019-05-28,70.83000183105469,71.83000183105469,70.63999938964844,71.66999816894531,1820900.0,-0.011996102400114395,1.0517218699850044,2.4706040750381475,25.302426099897318,29.52841324778828,2.3919912036873683,4.519863110002177,5.787073930470996,2.4106861170183436,20.487638188423972,1.19000244140625,-3.4687080359536395,-3.843998718261716,-9.042364729539727,1.3543672930162955,-6.443181723900722,-1.2448157126227102,4.5269451416015585,4.7619684995707265,-25.09566031062354,2.5991830056390026,5,2.2549972534179688,4.80999755859375,7.112499237060547,4.540000915527344,4.6399993896484375,1,0.04235493325491735,1.6500028610120354,71.69000244140625,1.4262200765440127,71.68000030517578,1.9450271217418278,72.88999938964844,0.04235493325491735
8738,2019-05-29,70.37000274658203,70.6500015258789,69.47000122070311,70.62000274658203,1223500.0,-0.006494410173387477,6.612965150620292,0.2976203451407811,26.173108424073234,28.865108034823994,2.756184867382146,4.497695074731411,6.1769662135126,2.9858918865037936,21.61207347744486,1.3600006103515767,-3.3471435654364967,-3.8514980316162166,-8.883272364737465,1.1802763015050317,-6.367385198176848,-1.3356108650555854,4.7982663227539035,21.479737505280752,-9.304728603903662,2.515887166560625,5,2.1299972534179688,4.68499755859375,7.572498321533203,5.209999084472656,5.0,2,0.039931752862269576,1.0517218699850044,70.83000183105469,1.6500028610120354,71.69000244140625,1.4262200765440127,71.68000030517578,0.039931752862269576
8739,2019-05-30,70.30000305175781,70.94000244140625,69.54000091552734,70.4800033569336,788000.0,-0.0009947377020333992,1.5454608507480285,0.720001220703125,27.919941408951757,28.15922119193381,2.62748790008321,4.2483766291166205,6.185561275031574,3.1408846368665024,23.723177657440164,1.4000015258789062,-2.9942875489163896,-3.5804977416992188,-8.70865094222512,1.5476554588266822,-6.144574341962169,-1.0164211414362683,4.526369946660154,26.183038185503026,-7.323922974284596,2.564076600262948,5,2.1999969482421875,4.754997253417969,7.642498016357422,5.3249969482421875,4.6999969482421875,3,0.06315781819728805,6.612965150620292,70.37000274658203,1.0517218699850044,70.83000183105469,1.6500028610120354,71.69000244140625,0.06315781819728805
8740,2019-05-31,69.58999633789061,70.02999877929689,68.87000274658203,69.44000244140625,1181800.0,-0.010099668322126054,1.2524221504547668,-0.8332980121221607,27.16450913462566,27.044523946366283,2.8923017834150357,4.5099209797024145,6.869135227598562,3.9275091354362672,25.841613052814782,1.4300003051757812,-2.7122370651087806,-3.8590042114257983,-8.901322031417905,1.1833136085663085,-6.380163121421859,-1.3378453014297378,4.914994353864458,21.238752830077857,-13.513139373846144,2.5211589099960565,5,2.160003662109389,4.8400039672851705,8.447505950927749,6.035003662109389,3.940002441406264,4,0.09009921831317924,1.5454608507480285,70.30000305175781,6.612965150620292,70.37000274658203,1.0517218699850044,70.83000183105469,0.09009921831317924
8741,2019-06-03,70.15000152587889,70.58000183105469,69.45999908447266,69.45999908447266,1542800.0,0.008047208183044052,-2.246373286156568,4.6002034587999345,37.761409587121754,27.826163816022024,1.8372993852630088,3.4154091298439653,6.254165035506432,3.4382562978191658,27.70167064407776,1.1200027465820312,-2.595707811273911,-2.848498916625985,-7.320103687249755,1.6231058539977852,-5.08430130193787,-0.6126965313141,3.904190130262336,43.24321537838925,4.485957684659397,2.235802385311885,6,1.599998474121108,4.06000137329103,7.925001144409194,5.6500015258789205,1.4799957275390767,0,0.08325012417478317,1.2524221504547668,69.58999633789061,1.5454608507480285,70.30000305175781,6.612965150620292,70.37000274658203,0.08325012417478317
8742,2019-06-04,71.48999786376953,71.5199966430664,70.44999694824219,70.81999969482422,982800.0,0.01910187182813261,1.9315231705022888,0.9710084033613645,42.369003478410505,28.41591877123634,0.14229576544106237,1.5882025235562907,4.930702320841704,2.16458926398613,29.585676625551315,1.3699951171875142,-2.565456831956112,-1.1475025177001896,-4.76108438931675,2.4660793539163706,-2.9542934535084697,0.6592884181080905,2.1494586796069655,98.8679679852594,55.67829934183395,1.806790935808283,6,-0.22499465942382812,2.7200050354003906,6.585004806518555,4.6450042724609375,0.94000244140625,1,0.04154429024270945,-2.246373286156568,70.15000152587889,1.2524221504547668,69.58999633789061,1.5454608507480285,70.30000305175781,0.04154429024270945
8743,2019-06-05,72.43000030517578,72.54000091552734,71.33000183105469,71.8499984741211,852500.0,0.013148726667995048,2.0249861717751627,0.8656767405315539,45.11930226688789,30.29877094788667,-1.1577415133557167,0.4092799794862856,4.031392518283141,1.2960974714116276,29.384565104736126,1.2099990844726562,-2.610380852142981,-0.04249992370606037,-3.3499192340950827,3.264919386682962,-1.6962095789005787,1.611209731488458,0.8278999344571645,97.00270666938303,52.11378640875128,1.6537096551945127,6,-1.6749992370605469,1.7800025939941406,5.645002365112305,3.9449996948242188,1.720001220703125,2,0.04197157120970085,1.9315231705022888,71.48999786376953,-2.246373286156568,70.15000152587889,1.2524221504547668,69.58999633789061,0.04197157120970085
8744,2019-06-06,71.75,72.62999725341797,71.22000122070312,72.16000366210938,919200.0,-0.009388379156574311,1.0888971776700236,-0.7069006340269922,35.21444520317338,31.98570420449147,-0.733602062990812,0.8833284011333262,4.734062018296328,2.049649435363648,29.192243975868593,1.4099960327148438,-2.5251209217253887,-0.5630001068115291,-3.671053838078379,2.5450536244553206,-2.117026972444961,0.9910267588219028,1.1568684401888731,76.59578353590487,35.50041333932414,1.5540268656334257,6,-1.0,2.345001220703125,6.325002670288086,5.055000305175781,2.3600006103515625,3,0.050452999952362854,2.0249861717751627,72.43000030517578,1.9315231705022888,71.48999786376953,-2.246373286156568,70.15000152587889,0.050452999952362854
8745,2019-06-07,72.55999755859375,72.73999786376953,71.97000122070312,72.08999633789062,795200.0,0.011289164579703748,-1.16903073286052,-1.1463342017119464,39.578938069443524,34.06700929695389,-1.5708347834379452,-0.06466178316092908,3.949520904634852,1.3204167389062036,28.705440380521363,0.9899978637695312,-2.5905106556161854,0.33249740600585653,-2.6400066929838744,3.3050015049955874,-1.153754643489009,1.818749455500722,-3.6899948120117188,94.5121837754352,55.04616128554039,1.486252049494867,6,-1.7549972534179688,1.4900054931640625,5.465003967285156,4.245002746582031,2.5400009155273438,4,0.03362737766681834,1.0888971776700236,71.75,2.0249861717751627,72.43000030517578,1.9315231705022888,71.48999786376953,0.03362737766681834
8746,2019-06-10,73.69999694824219,74.41999816894531,72.75,72.87999725341797,1169200.0,0.015711127728854413,-2.0926058054352663,1.7446756704110122,49.24622383483098,36.72743126750207,-2.677276779545238,-1.2788942563987007,2.8265054649119463,0.28922882953322926,27.196575956679204,1.8600006103515625,-2.423464215434251,1.477996826171875,-1.4825615032620902,4.43855515560584,-0.002282338545114726,2.9582759908888647,-4.752594299316399,81.86395467718255,42.03032252860083,1.4802791647169857,6,-2.0549964904785156,0.350006103515625,4.232503890991211,3.1050033569335938,-0.05999755859375,0,-0.002306623826113574,-1.16903073286052,72.55999755859375,1.0888971776700236,71.75,2.0249861717751627,72.43000030517578,-0.002306623826113574
8747,2019-06-11,73.0199966430664,74.43000030517578,72.7699966430664,74.02999877929688,1121900.0,-0.00922659882405874,-1.1986772366473153,-1.2317103806324956,45.584046822572866,38.884202200668696,-1.8483280869301666,-0.5582059826125629,3.4859569528513816,1.0747121270513276,25.366418426348048,1.660003662109375,-2.040357545108108,0.7539966583251925,-2.227513247869908,3.7355065645202927,-0.7367582947723577,2.2447516114227426,-3.8536901733398423,56.0746397427396,16.878742924419512,1.4907549530975472,6,-1.3699951171875,0.9950065612792969,5.05250358581543,3.850006103515625,0.9900054931640625,1,-0.01903587309710486,-2.0926058054352663,73.69999694824219,-1.16903073286052,72.55999755859375,1.0888971776700236,71.75,-0.01903587309710486
8748,2019-06-12,74.27999877929688,74.30000305175781,70.30000305175781,73.08000183105469,1707400.0,0.01725557647433984,5.451584322894235,-1.1881132773845584,56.47715734596885,42.0572261936706,-2.788623828176867,-1.7960948977767544,2.164819294709673,-0.0859394455217597,24.36280051800866,4.0,-1.6377592598483517,1.9414989471435575,-1.1656278277621084,5.048625722049223,0.3879355596907317,3.4950623345963834,-4.797870679443363,96.36799937930309,52.210531121724344,1.5535633874528294,6,-2.6299972534179688,-1.2949981689453125,4.0175018310546875,2.5900039672851562,0.7000045776367188,2,-0.02490574184872929,-1.1986772366473153,73.0199966430664,-2.0926058054352663,73.69999694824219,-1.16903073286052,72.55999755859375,-0.02490574184872929
8749,2019-06-13,74.52999877929688,74.98999786376953,74.13999938964844,74.41000366210938,830900.0,0.0033656435663496076,-1.575738660008323,0.09999618529303307,64.58544013431462,46.215107415858256,-2.65466467081103,-2.0570507028695886,1.8395318001440586,-0.2556821439270891,23.200574294065063,0.8499984741210938,-1.272649483515238,2.1314990997314425,-1.1000954737704092,5.363093673233294,0.5157018129805238,3.747296386482361,-4.750998347124025,90.1919063258975,40.220914338295316,1.6157972867509232,6,-2.3050003051757812,-2.0949974060058594,2.595003128051758,2.3400039672851562,0.1399993896484375,3,-0.005098581237646838,5.451584322894235,74.27999877929688,-1.1986772366473153,73.0199966430664,-2.0926058054352663,73.69999694824219,-0.005098581237646838
8750,2019-06-14,73.97000122070312,74.66999816894531,73.30000305175781,74.54000091552734,728600.0,-0.007513720216902886,2.3012161155999227,-4.750190742624619,61.046497873825246,48.80233944771421,-1.5734948499187453,-1.6111618694176997,2.326176055404801,0.3965016039683462,22.939265308673985,1.3699951171875,-0.8787872391965266,1.5915016174316463,-1.593331163606038,4.776334398469331,-0.0009147730871887916,3.1839180079504814,-3.774120994002544,78.25164666591836,22.904748190538157,1.592416390518842,6,-1.3250007629394531,-1.7700004577636719,3.045001983642578,2.9000015258789062,1.4499969482421875,4,0.0018926509035834815,-1.575738660008323,74.52999877929688,5.451584322894235,74.27999877929688,-1.1986772366473153,73.0199966430664,0.0018926509035834815
8751,2019-06-17,73.11000061035156,74.3499984741211,73.05999755859375,73.87000274658203,739500.0,-0.011626343060149424,-1.999973386088021,1.333337794969951,61.046497873825246,50.87761660276029,-0.2787794652409161,-0.9104663733512552,3.0829420887936436,1.3435057388901726,23.289347648605247,1.2900009155273438,-0.5077787563520673,0.8030010223388615,-2.238493416840413,3.844495461518136,-0.7177461972507757,2.3237482419284987,-2.5305909726854594,59.91472637447192,-1.755196024479936,1.5207472195896377,6,-0.4650001525878906,-0.9099998474121094,3.9050025939941406,3.7600021362304688,3.4300003051757812,0,0.02721922920470843,2.3012161155999227,73.97000122070312,-1.575738660008323,74.52999877929688,5.451584322894235,74.27999877929688,0.02721922920470843
8752,2019-06-18,74.31999969482422,74.43000030517578,73.27999877929688,73.41999816894531,878900.0,0.016550390840802898,1.0535691173765847,-1.1842092054409477,67.84098615544929,53.402248145933775,-1.1679487595970954,-2.196040910765163,1.789377281289589,0.22603444492813196,23.411731047672923,1.3199996948242188,-0.002343672169814681,1.9895000457763672,-1.1089222631796076,5.087922354732342,0.4402888912983798,3.5387112002543546,-3.387742999069843,85.71430895340534,18.17735569633605,1.549211154477985,6,-1.6749992370605469,-2.1199989318847656,2.015003204345703,2.3000030517578125,1.0800018310546875,1,-0.00914962739461822,-1.999973386088021,73.11000061035156,2.3012161155999227,73.97000122070312,-1.575738660008323,74.52999877929688,-0.00914962739461822
8753,2019-06-19,75.37999725341797,75.51000213623047,74.31999969482422,74.33999633789062,1016000.0,0.01426261521725447,-1.2037200562317654,1.155554613656593,71.06132676758631,57.385234986424095,-1.972960821834306,-3.313287407711414,0.6525396806474077,-0.7458284952300005,23.670372048978614,1.19000244140625,0.3909050663941116,2.9779975891113253,-0.3362608550672661,6.292256033289917,1.3208683670220296,4.635126811200621,-4.123121264222377,94.69368816698689,21.020012957824818,1.6571292220892937,6,-2.474994659423828,-3.1799964904785156,0.5725040435791016,0.9150047302246094,0.8100051879882812,2,-0.018174518003519546,1.0535691173765847,74.31999969482422,-1.999973386088021,73.11000061035156,2.3012161155999227,73.97000122070312,-0.018174518003519546
8754,2019-06-20,76.33000183105469,76.47000122070312,75.63999938964844,75.83999633789062,1173500.0,0.012602873603761555,1.1558369498444405,0.47115871327440123,77.39838951584994,61.58739625824704,-2.464096399406401,-4.208113896670113,-0.35130996426724437,-1.5851526097846715,22.99004024572283,1.0900039672851562,0.7025708977676715,3.7560020446777287,0.006620499450093575,7.505383589905364,1.8813112720639111,5.630692817291546,-4.647813227155609,95.89445046044801,14.944181462600369,1.8746907726138164,6,-2.9449996948242188,-3.6599998474121094,-0.39999961853027344,-0.034999847412109375,-0.1399993896484375,3,-0.017686341435037778,-1.2037200562317654,75.37999725341797,1.0535691173765847,74.31999969482422,-1.999973386088021,73.11000061035156,-0.017686341435037778
8755,2019-06-21,75.38999938964844,76.33999633789062,75.30999755859375,76.33999633789062,1425800.0,-0.012314979940480142,1.1684254485295298,-1.9387475477221063,70.6624516469083,63.966977126255635,-1.2074144017777542,-3.1367388120409316,0.5231365328432105,-0.5448795963740167,21.844218136597586,1.029998779296875,0.920389128306681,2.6304996490478487,-1.2955874186100118,6.556586716705709,0.6674561152189113,4.593543182876786,-3.1332732717328753,68.32842606431058,-16.673105389837204,1.9630435338289305,6,-2.0049972534179688,-2.7199974060058594,0.5400028228759766,0.9050025939941406,0.8600006103515625,4,-0.009550354510309056,1.1558369498444405,76.33000183105469,-1.2037200562317654,75.37999725341797,1.0535691173765847,74.31999969482422,-0.009550354510309056
8756,2019-06-24,74.29000091552734,75.62999725341797,74.1500015258789,75.51000213623047,1140700.0,-0.01459077441340495,1.0274032733429486,1.2842159366517292,61.25402934985796,65.70808629595398,-0.01667621090865623,-1.9309695321537532,1.5308725931816412,0.6385146123667198,20.855514366187144,1.4799957275390625,1.294845588343989,1.4005012512207031,-2.5485924001229137,5.34959490256432,-0.5740455744511053,3.3750480768925115,-1.5276817852772808,31.66148474122262,-49.455069824378896,1.9745468256718097,6,-0.904998779296875,-1.6199989318847656,1.6225013732910156,2.0050010681152344,2.05999755859375,0,0.015210623764870368,1.1684254485295298,75.38999938964844,1.1558369498444405,76.33000183105469,-1.2037200562317654,75.37999725341797,0.015210623764870368
8757,2019-06-25,73.83000183105469,74.81999969482422,73.66999816894531,74.3499984741211,999800.0,-0.00619193806439311,-1.7380859392739394,0.4262263301398304,55.85284963648739,65.63871877267826,0.6373270425473834,-1.3014186210262437,1.8639595994704194,1.1819971890746501,19.66446734245363,1.1500015258789062,1.5840803162182624,0.7905021667480412,-3.0557778178366988,4.636782151332781,-1.1326378255443217,2.713642159040404,-0.6227608499502537,5.714410275693321,-70.36087810473563,1.923139992292368,6,0.93499755859375,-1.1599998474121094,1.5674991607666016,2.4650001525878906,-0.5100021362304688,1,0.03670593278155332,1.0274032733429486,74.29000091552734,1.1684254485295298,75.38999938964844,1.1558369498444405,76.33000183105469,0.03670593278155332
8758,2019-06-26,73.18000030517578,74.29000091552734,72.91999816894531,73.75,1130200.0,-0.008804029659464252,-1.5137573581392745,1.0961603356955265,55.99329534197657,64.68403601797402,1.2459048535710764,-0.4533486331305596,2.3797808613142877,1.9060035532973387,18.08377135676881,1.3700027465820312,1.672209772730696,7.629394502828291e-07,-3.6351957058410136,3.635197231719914,-1.8175974714507817,1.8175989973296822,3.2900009155273438,7.3239975414028615,-65.84812654308521,1.81759823439023,6,1.5149993896484375,-0.5099983215332031,1.9425010681152344,3.115001678466797,0.0,2,0.030336173974381708,-1.7380859392739394,73.83000183105469,1.0274032733429486,74.29000091552734,1.1684254485295298,75.38999938964844,0.030336173974381708
8759,2019-06-27,74.73999786376953,74.8499984741211,73.41999816894531,73.41999816894531,743600.0,0.021317266358133802,-1.1666676299742798,-2.3157901781531502,58.59621550752621,64.41178242171857,-0.3142147260552832,-1.7535639041274749,0.6732392084166463,0.42137088515106313,16.52243253903379,1.6699981689453125,1.9092407866495051,1.33799858093262,-2.093224640356695,4.769221802221935,-0.3776130297120375,3.0536101915772775,1.6590032958984438,53.2163938375875,-16.543513941434057,1.7156116106446606,6,-0.0449981689453125,-2.069995880126953,0.2650032043457031,1.5550041198730469,-5.040000915527344,3,0.019400650509512785,-1.5137573581392745,73.18000030517578,-1.7380859392739394,73.83000183105469,1.0274032733429486,74.29000091552734,0.019400650509512785
8760,2019-06-28,75.86000061035156,76.1500015258789,74.9800033569336,74.98999786376953,2065200.0,0.014985319488816318,-1.6292337102346275,0.6590931422131029,58.53081768283423,64.13226240049734,-1.2716552873546476,-2.508353572807607,-0.5926635511041809,-0.6252500658933258,14.330881051364209,1.410003662109375,1.9481454592761764,2.1445011138916072,-0.9493943073311613,5.238396535114376,0.5975534032802159,3.6914488245029986,0.4694204895019567,91.02165281330679,21.851277449652514,1.5469477106113858,6,-1.1650009155273438,-3.1899986267089844,-0.8549995422363281,0.4350013732910156,-3.4000015258789062,4,0.004350142741887275,-1.1666676299742798,74.73999786376953,-1.5137573581392745,73.18000030517578,-1.7380859392739394,73.83000183105469,0.004350142741887275
8761,2019-07-01,75.98999786376953,77.1500015258789,75.37999725341797,76.98999786376953,915500.0,0.0017136468807281702,1.681809774818514,-1.1494216586426735,62.262597320450936,63.51244141883087,-1.061825056240096,-2.2961234868824363,-0.8806969532185462,-0.6768518173950753,12.434511857051096,1.7700042724609375,1.8846796356356634,1.9824985504150447,-0.7790108138085969,4.744007914638686,0.6017438683032168,3.3632532325268727,-3.0699996948242188,72.57676733972423,1.677584190312217,1.3807546821118235,7,-0.9549980163574219,-2.9799957275390625,-1.3549957275390625,-0.06499481201171875,-3.4000015258789062,0,0.003421531037500314,-1.6292337102346275,75.86000061035156,-1.1666676299742798,74.73999786376953,-1.5137573581392745,73.18000030517578,0.003421531037500314
8762,2019-07-02,74.45999908447266,76.18000030517578,74.29000091552734,75.7699966430664,948600.0,-0.020134212689935427,-1.2909168254203118,1.30999755859375,50.7269803922052,61.25306959934407,0.5477196371066668,-0.5609724889384324,0.48538045712419375,0.9106677144693833,11.233054376314644,1.8899993896484375,1.8637358486015927,0.30399971008300497,-2.194382228732721,2.8023816488987308,-0.9451912593248579,1.5531906794908679,-1.4554008483886776,36.40661213667968,-29.979166894832417,1.249190969407862,7,0.5750007629394531,-1.4499969482421875,0.1750030517578125,1.4650039672851562,-1.3199996948242188,1,0.02538274795711848,1.681809774818514,75.98999786376953,-1.6292337102346275,75.86000061035156,-1.1666676299742798,74.73999786376953,0.02538274795711848
8763,2019-07-03,75.47000122070312,75.5,74.36000061035156,74.47000122070312,606700.0,0.013564358697945256,1.1509471987101976,-0.7633602012766155,53.57687399189217,58.60623454112655,-0.5008416607917923,-1.403506473894538,-0.680831334681514,-0.03088581185150474,10.700163220788939,1.1399993896484375,1.9414458326748445,1.1620018005371122,-1.2630660235745097,3.587069624648734,-0.05053211151870585,2.3745357125929303,-2.382494918823241,54.95981787649392,-8.06704580510813,1.2125339120558145,7,-0.4350013732910156,-2.4599990844726562,-1.1075019836425781,0.19499969482421875,-3.1800003051757812,2,-0.02848816074073568,-1.2909168254203118,74.45999908447266,1.681809774818514,75.98999786376953,-1.6292337102346275,75.86000061035156,-0.02848816074073568
8764,2019-07-05,75.37000274658203,75.44999694824219,74.41999816894531,75.30000305175781,501500.0,-0.001325009573388769,7.956974622657157,0.06999969482421875,55.52051061586902,56.923796648788844,-0.6161326999543633,-1.0734367875296869,-0.7581888225983278,0.13687640539302492,10.082148204098077,1.0500030517578125,1.8315337892597228,0.8810031890869112,-1.2644350710023247,3.026441449176147,-0.19171594095770672,1.9537223191315292,-2.201246540222172,37.76229372629153,-22.37463813707216,1.0727191300446193,7,-0.3350028991699219,-2.3600006103515625,-1.5925025939941406,-0.29000091552734375,-4.280006408691406,4,-0.029056685174468355,1.1509471987101976,75.47000122070312,-1.2909168254203118,74.45999908447266,1.681809774818514,75.98999786376953,-0.029056685174468355
8765,2019-07-08,75.0,75.47000122070312,74.58000183105469,74.94999694824219,613000.0,-0.004909151294926972,-1.2531821605856335,0.7143324250681199,57.75225189138849,56.53471026451446,-0.343379135093727,-0.5388917713250692,-0.5164371859078756,0.5434803917121229,9.506739733325137,0.8899993896484375,1.557149134023689,0.389000320434576,-1.5633905190010466,2.3413911598701986,-0.5871950992832353,1.3651957401523873,-1.7516188872497622,24.825137515805647,-33.88004695602831,0.9761954197178081,7,0.034999847412109375,-1.9899978637695312,-1.2224998474121094,0.0800018310546875,-3.4000015258789062,0,-0.07066670735677083,7.956974622657157,75.37000274658203,1.1509471987101976,75.47000122070312,-1.2909168254203118,74.45999908447266,-0.07066670735677083
8766,2019-07-09,73.52999877929688,74.79000091552734,72.94000244140625,74.30999755859375,1804000.0,-0.019600016276041687,1.1264283146106828,-15.599023497101006,46.82730672667229,55.5318721634239,1.1258764497842293,0.9673153688267746,0.7878564131959678,2.0300907938363935,10.349877496457895,2.05999755859375,1.0498686819723133,-1.0725009918212862,-3.042987677795793,0.8979856941532205,-2.0577443348085325,-0.08725764883403997,3.6200027465820312,18.209775521401173,-35.54724373775109,0.9852433429872519,7,1.5050010681152344,-0.22499847412109375,-0.4399986267089844,1.2500038146972656,-3.3300018310546875,1,-0.014551879676155899,-1.2531821605856335,75.0,7.956974622657157,75.37000274658203,1.1509471987101976,75.47000122070312,-0.014551879676155899
8767,2019-07-10,71.62999725341797,73.95999908447266,71.56999969482422,73.69999694824219,1163400.0,-0.025839814462418675,-1.182653015011479,2.653849915880903,35.891656926613194,53.298356783939084,2.9960562621286755,2.906879510777003,2.526959326092424,3.9327879074040766,11.46946226883693,2.3899993896484375,0.6285891310713794,-2.9030025482177706,-5.182348465725994,-0.6236566307095472,-4.042675506971889,-1.7633295894636518,5.435804290771486,1.526655316406303,-45.10847483368508,1.1396729587541141,7,2.7300033569335938,2.0950050354003906,1.3500041961669922,3.150005340576172,-1.2299957275390625,2,0.013402193512255689,1.1264283146106828,73.52999877929688,-1.2531821605856335,75.0,7.956974622657157,75.37000274658203,0.013402193512255689
8768,2019-07-11,72.43000030517578,72.52999877929688,71.37000274658203,71.69000244140625,1611800.0,0.011168547849129462,1.4680902870778445,-0.3574869434134727,35.15981947259661,50.69431278005802,2.3227384044468806,2.06715712075372,1.537219372042955,3.145269270910518,11.355544089778641,1.1599960327148438,0.43971126040258923,-2.0104995727539006,-4.475654943217009,0.45465579770920783,-3.2430772579854477,-0.7779218875223535,4.4159691650390585,25.853608611914886,-13.949480645513582,1.2325776852315524,7,1.8300018310546875,1.2950019836425781,0.30750274658203125,2.3500022888183594,-1.0,3,0.009802555315216788,-1.182653015011479,71.62999725341797,1.1264283146106828,73.52999877929688,-1.2531821605856335,75.0,0.009802555315216788
8769,2019-07-12,74.1500015258789,74.18000030517578,72.54000091552734,72.7699966430664,1182800.0,0.023747082886319104,1.2777730682829653,1.8648768467827574,45.545986540043614,49.251553764192394,0.5702084963371874,0.3343711772577933,-0.28229707944178983,1.4258463115289572,11.290309781330592,1.75,0.408913931008442,-0.27149848937987997,-2.7396052257928005,2.1966082470330406,-1.5055518575863402,0.9625548788265803,2.367409940917966,67.80487351017408,30.304269058131638,1.2340533682064607,7,0.1100006103515625,-0.4249992370605469,-1.6674995422363281,0.6300010681152344,-2.4300003051757812,4,-0.025084296319298205,1.4680902870778445,72.43000030517578,-1.182653015011479,71.62999725341797,1.1264283146106828,73.52999877929688,-0.025084296319298205
8770,2019-07-15,74.11000061035156,74.30999755859375,73.72000122070312,74.12000274658203,770500.0,-0.0005394594026189026,2.025686170941174,-0.007247899159663866,49.30015478287386,47.811282371128264,0.37533714075088653,0.40622567041758373,-0.37978966132895664,1.4577360644772455,10.79130063737125,0.589996337890625,0.4298767936236345,-0.3184993743896456,-2.7820042512660166,2.1450055024867254,-1.550251812827824,0.9132530640485328,2.0985663332324123,80.11693949574583,40.14780002101497,1.2317524384381837,7,-0.33499908447265625,-0.3849983215332031,-1.6875,0.6700019836425781,-3.660003662109375,0,-0.04075029345012726,1.2777730682829653,74.1500015258789,1.4680902870778445,72.43000030517578,-1.182653015011479,71.62999725341797,-0.04075029345012726
8771,2019-07-16,75.0999984741211,75.6500015258789,74.12000274658203,74.12000274658203,932500.0,0.013358492182109716,-2.1224601012066953,-97.97864225781846,54.74233001244975,48.25743232893321,-0.8428145870011576,-0.4501203634262936,-1.528915703448348,0.46578059807595196,9.874241647674491,1.5400009155273438,0.3139774284470036,0.5719985961914062,-1.8271912832406656,2.971188475623478,-0.6275963435246297,1.7715935359074422,0.818254617642765,87.14945774241161,41.077346586387904,1.1995949397160346,7,-1.589996337890625,-1.3749961853027344,-2.672496795654297,-0.3199958801269531,-4.4799957275390625,1,-0.04660452824384642,2.025686170941174,74.11000061035156,1.2777730682829653,74.1500015258789,1.4680902870778445,72.43000030517578,-0.04660452824384642
8772,2019-07-17,73.63999938964844,74.88999938964844,73.62999725341797,74.88999938964844,1026500.0,-0.019440733876655902,1.01600341796875,-1.2755157648890618,51.619714564025905,48.03997017028141,0.5460592236884736,1.0080036199062192,-0.233783780500886,1.9108414785260948,9.057542297252038,1.470001220703125,0.06754458790514661,-0.8540004730224666,-3.284668266847973,1.5766673208030397,-2.06933436993522,0.36133342389028655,2.0100021362304688,53.03731987136979,1.978578129811524,1.2153338969127516,7,-0.12999725341796875,0.08500289916992188,-0.7924976348876953,1.1400032043457031,-3.4000015258789062,2,-0.04671377607167404,-2.1224601012066953,75.0999984741211,2.025686170941174,74.11000061035156,1.2777730682829653,74.1500015258789,-0.04671377607167404
8773,2019-07-18,74.01000213623047,74.18000030517578,73.33000183105469,73.58000183105469,985000.0,0.005024480576435675,1.2077978697052267,-0.344000244140625,47.19448432134212,47.114856137556195,-0.05903161434218873,0.5587491354648506,-0.6716845609499558,1.534127598501172,8.982140364686686,0.8499984741210938,-0.25299004015957394,-0.41549797058105753,-2.8180891695927386,1.9870932284306235,-1.616793570086898,0.785797628924783,1.6399993896484375,47.26691100349824,-3.373540036490148,1.201295599505842,7,-0.5,-0.2849998474121094,-1.177499771118164,0.7700004577636719,-5.69000244140625,3,-0.04877719911028544,1.01600341796875,73.63999938964844,-2.1224601012066953,75.0999984741211,2.025686170941174,74.11000061035156,-0.04877719911028544
8774,2019-07-19,74.9800033569336,75.33999633789062,74.01000213623047,74.38999938964844,1801700.0,0.013106353096945522,1.030541108775036,1.3721012757048314,46.57855097363708,45.8733338133616,-1.2182880343362399,-0.5455467361307456,-1.6742442397772948,0.574643693548694,9.410521791944525,1.3299942016601562,-0.2759982470014677,0.6220031738281193,-1.6261929907350492,2.870199338391288,-0.5020949084534578,1.7461012561096965,0.4131982421875051,71.12076478113171,24.53123938706245,1.124098082281584,7,-1.470001220703125,-0.720001220703125,-2.6625022888183594,-0.20000076293945312,-5.530006408691406,4,-0.04734599750360691,1.2077978697052267,74.01000213623047,1.01600341796875,73.63999938964844,-2.1224601012066953,75.0999984741211,-0.04734599750360691
8775,2019-07-22,74.66999816894531,75.62000274658203,74.5999984741211,75.01000213623047,845400.0,-0.004134504856081911,-3.2499880791544147,-0.5762740356639469,44.93865775479601,45.66348392759757,-1.0728366123988309,-0.30804138281391147,-1.3794714880958452,0.8923526105717627,9.727927256923055,1.0200042724609375,-0.4369569240075464,0.3479980468750057,-1.8531850687849243,2.5491811625349357,-0.7525935109549664,1.4485896047049778,-3.2999954223632812,57.75847043773656,13.858987467170522,1.1005915578299679,7,-1.1599960327148438,-0.40999603271484375,-2.339998245239258,0.11000442504882812,-4.790000915527344,0,-0.039507124957571915,1.030541108775036,74.9800033569336,1.2077978697052267,74.01000213623047,1.01600341796875,73.63999938964844,-0.039507124957571915
8776,2019-07-23,75.41999816894531,75.44000244140625,74.20999908447266,74.94000244140625,840500.0,0.010044194701908093,3.730743272983362,-1.4117356670032537,53.915161999944,47.6660956024121,-1.7059445865162104,-1.021412570484273,-2.1214735045240616,0.15130238178055322,9.351701654858088,1.2300033569335938,-0.6148569292243735,1.0414981842041016,-1.2135763197933187,3.296572688201522,-0.08603906779460146,2.1690354362028046,-3.9649954223632875,91.26617914077727,44.50138159136822,1.127537251998708,7,-1.9099960327148438,-1.1599960327148438,-2.99749755859375,-0.6399955749511719,-4.769996643066406,1,-0.06589765766859379,-3.2499880791544147,74.66999816894531,1.030541108775036,74.9800033569336,1.2077978697052267,74.01000213623047,-0.06589765766859379
8777,2019-07-24,76.54000091552734,76.98999786376953,74.91000366210938,75.22000122070312,969100.0,0.014850209145764737,-1.1443296536481582,2.7500238420701275,54.32497226099276,49.795557023345005,-2.2978636484285175,-2.032169580332919,-3.1664615674638696,-0.960332262431649,9.005212722172832,2.0799942016601562,-0.7791647828338739,2.0260009765625,-0.4088121530032396,4.46081410612824,0.8085944117796373,3.2434075413453627,-5.001698168945325,87.70498808687513,40.242786959067075,1.2174065647828682,7,-1.7750015258789062,-2.279998779296875,-4.117500305175781,-1.7599983215332031,-5.0200042724609375,2,-0.07734515414337217,3.730743272983362,75.41999816894531,-3.2499880791544147,74.66999816894531,1.030541108775036,74.9800033569336,-0.07734515414337217
8778,2019-07-25,75.4000015258789,76.70999908447266,74.95999908447266,76.44000244140625,743000.0,-0.01489416482900996,1.2151980028296465,-0.7878796636129816,50.1118521139822,50.30287542044929,-0.7736191552529021,-0.7560908509329352,-1.9853919906712463,0.18260883891551316,8.272758047195602,1.75,-0.6942333888776773,0.7750015258789062,-1.6055565534763332,3.1555596052341457,-0.41527751379871347,1.965280565556526,-3.64363097460938,46.644341694956914,-1.9603625627852992,1.1902790396776224,7,-0.24000167846679688,-1.1399993896484375,-2.9775009155273438,-0.6199989318847656,-4.3000030517578125,3,-0.06843506044676073,-1.1443296536481582,76.54000091552734,3.730743272983362,75.41999816894531,-3.2499880791544147,74.66999816894531,-0.06843506044676073
8779,2019-07-26,76.19000244140625,76.33999633789062,75.19000244140625,75.58999633789062,610800.0,0.010477465511140593,1.555559323183344,-0.5769284378094853,54.30224501414443,50.858663223923806,-1.3899863041816332,-1.5092724062277654,-2.74041502165403,-0.5940785000050255,7.88562418310822,1.149993896484375,-0.23957701944297582,1.492502212524414,-0.9889830016080197,3.973987426656848,0.2517596054581901,2.733244819590638,-4.224286797636722,71.22317360996762,18.80042397822261,1.240742607066218,7,-1.0300025939941406,-1.9300003051757812,-3.637500762939453,-1.4099998474121094,-5.980003356933594,4,-0.1032944283291557,1.2151980028296465,75.4000015258789,-1.1443296536481582,76.54000091552734,3.730743272983362,75.41999816894531,-0.1032944283291557
8780,2019-07-29,76.19000244140625,76.2300033569336,75.44999694824219,75.87999725341797,517000.0,0.0,2.999960875603983,0.5166700574741875,60.76051879816204,51.52735086678072,-1.1889394754856824,-1.5634402717439286,-2.738243436359369,-0.5791926546077519,8.302732029512628,0.7800064086914062,0.20311504294295446,1.4760021209716854,-1.0421472738627244,3.994151515806095,0.21692742355448047,2.7350768183888903,-4.023315508836717,71.22317360996762,13.874860010314073,1.2590746974172033,7,-1.0300025939941406,-1.9300003051757812,-3.1625003814697266,-1.4099998474121094,-5.010002136230469,0,-0.08846312215762753,1.555559323183344,76.19000244140625,1.2151980028296465,75.4000015258789,-1.1443296536481582,76.54000091552734,-0.08846312215762753
8781,2019-07-30,76.25,76.80000305175781,75.55999755859375,75.94000244140625,617300.0,0.0007874728530148367,-1.3177514117848383,0.9999753894617676,71.95816311656063,53.78717848372902,-1.19424151828008,-1.689586359507075,-2.8008078469586053,-0.615341791553675,8.98865841978996,1.2400054931640625,0.37982860275485564,1.5229995727539034,-1.0253893097956137,4.0713884553034205,0.24880513147914485,2.797194014028662,-3.890380630182463,64.42308044998882,0.013136464326152009,1.2741944412747581,7,-1.0900001525878906,-1.9899978637695312,-3.2224979400634766,-1.4699974060058594,-3.6800003051757812,1,-0.08354101962730531,2.999960875603983,76.19000244140625,1.555559323183344,76.19000244140625,1.2151980028296465,75.4000015258789,-0.08354101962730531
8782,2019-07-31,76.3499984741211,77.19999694824219,75.69000244140625,75.91999816894531,1338100.0,0.0013114553983093469,-2.39327749822122,1.387108682811577,69.95924259281128,56.31659606944782,-0.9715715628285437,-1.7293979870272835,-2.880019860742749,-0.6932230461605116,9.62789540126926,1.5099945068359375,0.5115490799959304,1.5284980773925838,-1.1165404187080838,4.1735365734932515,0.20597882934224288,2.8510173254429247,-3.8051639645454713,62.05360335966158,-6.934651066062983,1.322519248050337,7,-0.7449989318847656,-2.0649986267089844,-3.3224964141845703,-1.5699958801269531,-3.0999984741210938,2,-0.07465615012650206,-1.3177514117848383,76.25,2.999960875603983,76.19000244140625,1.555559323183344,76.19000244140625,-0.07465615012650206
8783,2019-08-01,73.31999969482422,76.16999816894531,72.79000091552734,76.16000366210938,1302500.0,-0.039685642958118716,1.3636402438211088,-6.6046557016376575,46.271332134200506,56.28246064284375,2.179449738924035,1.1924045720135439,0.1327613572115638,2.3149927924127383,9.90477316009304,3.55999755859375,0.4098095572604308,-1.3940006256103459,-4.102074782212455,1.314073530991763,-2.7480377039114074,-0.03996354730928431,3.8799972534179688,12.018123720864251,-54.76025957024112,1.3540370783010578,8,1.6749992370605469,0.9650001525878906,0.39750099182128906,1.4600028991699219,0.6399993896484375,3,-0.024549959891569384,-2.39327749822122,76.3499984741211,-1.3177514117848383,76.25,2.999960875603983,76.19000244140625,-0.024549959891569384
8784,2019-08-02,73.18000030517578,73.91999816894531,72.6500015258789,73.22000122070312,911300.0,-0.0019094297631089274,-1.309088008655907,0.014084809735523647,45.859305310885844,56.384754815742625,2.2766850536427654,1.2226057495629448,0.28773350922023155,2.425787123147103,10.223741831617062,1.2699966430664062,0.4641803567210019,-1.4244998931884822,-4.197221266170189,1.3482214797932244,-2.8108605796793427,-0.03813920669762183,4.019996643066406,11.648336538800121,-51.23514178304468,1.3863606864908564,8,1.7449989318847656,1.1049995422363281,0.5025005340576172,1.6000022888183594,2.3300018310546875,4,-0.02842309131430243,1.3636402438211088,73.31999969482422,-2.39327749822122,76.3499984741211,-1.3177514117848383,76.25,-0.02842309131430243
8785,2019-08-05,69.69999694824219,71.9000015258789,68.90000152587889,71.52999877929688,1861800.0,-0.04755402217028226,1.3346236967725191,45.748998664886514,30.32070684181639,53.76314868706178,5.56251168103762,4.5167643738416245,3.781588246401526,5.85126268254416,11.166050209686047,4.279998779296889,0.48260517944510184,-4.639503097534174,-8.164187585924736,-1.1148186091436116,-6.401845341729455,-2.877160853338893,7.318000183105468,9.638504380469996,-48.1027929775882,1.7623422441952818,8,3.3500022888183594,3.3500022888183594,3.982503890991211,5.080005645751953,6.150001525878906,0,0.007317104140035946,-1.309088008655907,73.18000030517578,1.3636402438211088,73.31999969482422,-2.39327749822122,76.3499984741211,0.007317104140035946
8786,2019-08-06,72.45999908447266,77.91000366210938,71.61000061035156,77.91000366210938,1639200.0,0.039598310718435004,1.3119257835521592,2.978141598085566,46.07190622455495,52.8461413496798,2.613293903740214,1.7628738637755816,1.067472093757047,3.050152764105974,10.714695455438395,8.210006713867188,0.4996363398779664,-1.8260009765624972,-5.433920339752689,1.7819183866276944,-3.6299606581576,-0.022041294967394265,-3.559997558593764,39.51161725343565,-18.047072614695978,1.8039596815950967,8,0.9450035095214844,0.9450035095214844,1.2225017547607422,2.3200035095214844,2.75,1,-0.017664901952381684,1.3346236967725191,69.69999694824219,-1.309088008655907,73.18000030517578,1.3636402438211088,73.31999969482422,-0.017664901952381684
8787,2019-08-07,72.58999633789062,72.80999755859375,69.5,71.37000274658203,1035700.0,0.0017940554107158668,2.9879583967202716,-0.22385184708186404,45.19619356353998,52.29995706629733,2.0831277717835093,1.800813582566235,1.0135421047692859,2.8951937649687522,9.431767168793016,3.30999755859375,0.567412246233161,-1.7440036773681697,-5.226505437713328,1.7384980829769887,-3.485254557540742,-0.0027527971955976227,-3.689994812011733,40.95442771510282,-17.166420320199173,1.7412508801725772,8,0.8150062561035156,0.8150062561035156,1.432504653930664,2.1900062561035156,3.6300048828125,2,-0.0002754738128560863,1.3119257835521592,72.45999908447266,1.3346236967725191,69.69999694824219,-1.309088008655907,73.18000030517578,-0.0002754738128560863
8788,2019-08-08,73.13999938964844,73.37000274658203,72.29000091552734,72.8499984741211,903400.0,0.007576843635556552,1.8799755861858503,0.23770691714559086,43.59330462571625,51.11007480091643,1.317365027009572,1.3773464358707486,0.5623951573575852,2.3147112225018702,7.945988530779513,1.0800018310546875,0.4443531188414056,-1.2295005798339815,-4.64409327618263,2.1850921165146673,-2.936796928008306,0.4777957683403429,-4.059797821044938,47.058788662434594,-9.028623624201515,1.7072963481743229,8,0.2650032043457031,0.2650032043457031,0.8825016021728516,1.6400032043457031,2.25,3,0.0015039733561597046,2.9879583967202716,72.58999633789062,1.3119257835521592,72.45999908447266,1.3346236967725191,69.69999694824219,0.0015039733561597046
8789,2019-08-09,72.29000091552734,73.30999755859375,71.87999725341797,73.12999725341797,831600.0,-0.011621526951248407,1.383339903106443,-2.8965299518560417,42.01343285339838,49.027065251498236,1.738826516694445,2.193305509512726,1.505667522653141,3.13440696635557,7.51579075245589,1.4300003051757812,0.18905466397191617,-1.9864990234375028,-5.5253216710787285,1.5523236242037228,-3.7559103472581086,-0.2170876996168971,-3.033203305053732,37.6248455704221,-17.49725130346225,1.7694113238206124,8,1.1150016784667969,1.1150016784667969,1.7325000762939453,2.4650001525878906,3.0800018310546875,4,0.023101371528501558,1.8799755861858503,73.13999938964844,2.9879583967202716,72.58999633789062,1.3119257835521592,72.45999908447266,0.023101371528501558
8790,2019-08-12,71.08999633789062,72.0,70.95999908447266,72.0,763100.0,-0.01659986944859715,1.2857070995003186,1.0833424159854677,35.89576511613575,45.02013214033992,2.3907267664705927,3.32598322930032,2.8098140794298416,4.318857827726305,7.263785768212425,1.3300018310546875,0.02913330240649259,-3.035503387451172,-6.851138096530519,0.7801313216281756,-4.943320741990846,-1.1276860329114982,-1.6601346063843039,18.906012432006793,-30.33691594288936,1.9078173545396742,8,2.3150062561035156,2.3150062561035156,2.932504653930664,3.6650047302246094,4.200004577636719,0,0.06217479288269434,1.383339903106443,72.29000091552734,1.8799755861858503,73.13999938964844,2.9879583967202716,72.58999633789062,0.06217479288269434
8791,2019-08-13,71.5999984741211,72.4000015258789,70.18000030517578,70.73999786376953,2568400.0,0.00717403520189297,-1.2424303141930164,-0.945051812602703,33.24287448977796,40.940535684447326,1.2871091785172553,2.677607830080447,2.3939739706655985,3.779024864112344,7.895698055078876,2.220001220703125,-0.27716846749959245,-2.350501251220706,-6.296760849102853,1.595758346661441,-4.323631050161779,-0.37737145227963254,-2.000533904002708,54.263487951676595,9.477381262258803,1.973129798941076,8,1.8050041198730469,1.8050041198730469,2.4225025177001953,3.1550025939941406,2.9899978637695312,1,0.059357543164419324,1.2857070995003186,71.08999633789062,1.383339903106443,72.29000091552734,1.8799755861858503,73.13999938964844,0.059357543164419324
8792,2019-08-14,70.19999694824219,71.41000366210938,69.84999847412111,70.80000305175781,1238700.0,-0.019553094353555345,-1.4000023475005294,-0.697681020563865,32.666660224070114,39.428905472210616,1.9254751249258533,4.012396747261462,3.8306121047751276,5.169013573219246,8.333513214925517,1.7499999999999858,-0.7477622197235974,-3.578502655029297,-7.8667917912119805,0.7097864811533867,-5.722647223120632,-1.4343580869379622,-0.43432159628397926,9.943126400707088,-33.17830833124964,2.1441445680913396,8,3.205005645751953,3.205005645751953,3.970003128051758,4.230003356933594,3.7800064086914062,2,0.07136755490066893,-1.2424303141930164,71.5999984741211,1.2857070995003186,71.08999633789062,1.383339903106443,72.29000091552734,0.07136755490066893
8793,2019-08-15,70.4000015258789,71.0199966430664,69.91000366210939,70.4000015258789,1101600.0,0.0028490681813586605,-1.265301673803073,-0.0,29.909797437351386,37.6567379307068,1.416690069779733,3.7187345024359644,3.6400198489933473,4.9664444274318384,8.630099999547884,1.109992980957017,-1.389605192816532,-3.197998046875,-7.741560601441435,1.345564507691435,-5.46977932415821,-0.9262167695917896,7.510002136230469,15.896046164463865,-22.69289508095824,2.2717812772832167,8,3.0050010681152344,3.0050010681152344,3.6424999237060547,3.8100013732910156,2.1800003051757812,3,0.0826704484187375,-1.4000023475005294,70.19999694824219,-1.2424303141930164,71.5999984741211,1.2857070995003186,71.08999633789062,0.0826704484187375
8794,2019-08-16,71.43000030517578,71.83000183105469,69.95999908447266,70.45999908447266,769000.0,0.014630664161537688,1.1129923533823567,100.0,34.58549536430583,38.130603322094515,0.1255513778975086,2.539334960611953,2.6535179252295507,3.9344156645437636,9.043354092594727,1.8700027465820312,-2.0262271253200197,-1.9904991149902287,-6.5838346429924,2.602836413011943,-4.287166878991314,0.30616864901085705,6.320003356933597,61.96078196712461,26.36386113308898,2.2966677640010826,8,2.2750015258789062,1.9750022888183594,2.562501907348633,2.7800025939941406,0.31999969482421875,4,0.05543887816819337,-1.265301673803073,70.4000015258789,-1.4000023475005294,70.19999694824219,-1.2424303141930164,71.5999984741211,0.05543887816819337
8795,2019-08-19,71.72000122070312,72.56999969482422,71.62999725341797,72.5,654400.0,0.0040599316014049425,1.0434876353805582,-0.8041214409312569,35.545644870733724,36.961018727225486,0.17011022356243188,2.1259969560543084,2.385167874761649,3.6405377055971258,9.20617001835854,1.1399993896484375,-2.170969638433533,-1.5529983520507784,-6.166805923364365,3.060809219262808,-3.8599021377075644,0.7539054336060076,5.873202441406249,68.75007012307987,35.27931668928019,2.306903785656792,8,-0.2849998474121094,1.6850013732910156,2.272500991821289,2.490001678466797,1.1500015258789062,0,0.050892379583859615,1.1129923533823567,71.43000030517578,-1.265301673803073,70.4000015258789,-1.4000023475005294,70.19999694824219,0.050892379583859615
8796,2019-08-20,70.44999694824219,71.7699966430664,70.38999938964844,71.7699966430664,685100.0,-0.017707811640336857,1.0909054128254776,1.6923099495285419,32.48220074255127,35.548352858226735,1.2572219728037908,3.1669408732799127,3.625760635236304,4.888223189639177,9.79580859989944,1.3799972534179688,-2.3480283390294403,-2.574502563476557,-7.236532654113844,2.0875275271607308,-4.9055176087951935,-0.24348751815792014,6.989542713867181,22.058757531218387,-7.474393996070528,2.331015045318642,8,1.160003662109375,2.955005645751953,3.3000049591064453,3.6450042724609375,2.410003662109375,1,0.06870126581894653,1.0434876353805582,71.72000122070312,1.1129923533823567,71.43000030517578,-1.265301673803073,70.4000015258789,0.06870126581894653
8797,2019-08-21,70.62000274658203,71.25,70.44000244140625,71.11000061035156,677500.0,0.0024131413158858805,1.1038989348526134,0.3712105886772823,40.34337668291139,35.18724975347064,0.8698604892767179,2.667444724700701,3.4496342016618513,4.681811140371465,9.576137105301918,0.80999755859375,-1.9811574454635945,-2.108496856689456,-6.578502799129637,2.3615090857507255,-4.34349982790954,0.12650611453062766,6.66894619552734,26.691734714656963,-4.848052645000063,2.235002971220088,8,0.9599952697753906,2.7849998474121094,2.997499465942383,3.4300003051757812,2.6699981689453125,2,0.05621627636513704,1.0909054128254776,70.44999694824219,1.0434876353805582,71.72000122070312,1.1129923533823567,71.43000030517578,0.05621627636513704
8798,2019-08-22,70.23999786376953,70.95999908447266,69.87000274658203,70.95999908447266,597900.0,-0.005380980855751782,2.027762471919637,1.4693966523939277,39.6624617458076,34.92603074151611,0.888695440774768,2.7837800433922553,3.778356715608723,4.995686354850648,9.427651858589027,1.089996337890625,-2.085075756255776,-2.23050155639649,-6.646595659161193,2.1855925463682127,-4.438548607778841,-0.022454505014138704,6.9013721727398405,13.70353834764082,-19.511647783565426,2.208047051382348,8,0.970001220703125,3.1650047302246094,3.377504348754883,3.8100051879882812,4.0500030517578125,3,0.05324609349245435,1.1038989348526134,70.62000274658203,1.0909054128254776,70.44999694824219,1.0434876353805582,71.72000122070312,0.05324609349245435
8799,2019-08-23,68.31999969482422,70.19999694824219,67.97000122070311,69.66999816894531,1424700.0,-0.02733482669901488,-1.1756104459670023,1.874994701818336,44.549785310734464,35.88758854091597,2.44326185534797,4.304648222788927,5.61564515758738,6.829894929557241,9.525669513331996,2.2699966430664205,-2.2477359553022183,-3.7569995880126896,-8.18012213173509,0.6661229557097101,-5.9685608598738895,-1.5454383161514897,8.530515650088063,7.6086650047852435,-27.407838438259922,2.2115612718612,8,1.9500007629394531,4.620002746582031,5.297502517700195,5.695003509521484,4.849998474121094,4,0.062353661523116166,2.027762471919637,70.23999786376953,1.1038989348526134,70.62000274658203,1.0909054128254776,70.44999694824219,0.062353661523116166
8800,2019-08-26,69.44999694824219,69.72000122070311,68.38999938964844,68.87000274658203,937300.0,0.016539772518523232,1.3749974455215233,-0.4296258201608391,36.355411498851446,36.233425986368566,1.180285792624943,2.7866917269018643,4.4324167057255295,5.6247577850201935,9.628984163933213,1.400001525878892,-2.42203067665136,-2.2900020599365263,-6.410350141959583,1.8303460220865304,-4.350176100948062,-0.22982801892499083,6.86768754921755,38.94730290539763,4.313535508562225,2.060174041011532,8,0.8200035095214844,3.4900054931640625,4.435005187988281,3.5600051879882812,1.5100021362304688,0,0.03311739600898611,-1.1756104459670023,68.31999969482422,2.027762471919637,70.23999786376953,1.1038989348526134,70.62000274658203,0.03311739600898611
8801,2019-08-27,69.87999725341797,70.16000366210939,69.37999725341797,69.91999816894531,1190300.0,0.0061915093458713155,1.9999559852696276,-0.0689677852172426,38.04063030916825,36.8305337736017,0.5371303298001351,1.9552443942736488,3.9808089630436427,5.112253914608473,9.326894311943256,0.7800064086914205,-2.509584809090285,-1.541501617431635,-5.146547068281862,2.063543833418592,-3.3440243428567555,0.26102110799348566,5.936826247436372,58.231608035058194,23.389531815761124,1.802522725425116,8,0.3900032043457031,3.0600051879882812,4.0050048828125,3.1300048828125,1.160003662109375,1,0.0427877162376078,1.3749974455215233,69.44999694824219,-1.1756104459670023,68.31999969482422,2.027762471919637,70.23999786376953,0.0427877162376078
8802,2019-08-28,70.6500015258789,71.05000305175781,69.43000030517578,69.88999938964844,674400.0,0.011018951097959251,1.0769196911083614,-18.999618539004388,39.22081267731698,37.86509102248677,-0.18140450910912875,0.776106918926331,3.1586914164282405,4.267218103286567,8.617361365310064,1.6200027465820312,-2.375117740117801,-0.48649749755858807,-3.2552432478427704,2.2822482527255943,-1.8708703727006792,0.8978753775835031,4.696012638166366,87.01294519224582,51.49724008352568,1.3843728751420894,8,-0.3800010681152344,2.2900009155273438,3.2350006103515625,2.3600006103515625,0.8199996948242188,2,0.03128094885692456,1.9999559852696276,69.87999725341797,1.3749974455215233,69.44999694824219,-1.1756104459670023,68.31999969482422,0.03128094885692456
8803,2019-08-29,71.5199966430664,72.2699966430664,71.05000305175781,71.38999938964844,484700.0,0.012314155674417515,-2.0123673081089226,0.17104853686693772,46.672416726343315,39.20808228493538,-0.9787465383998608,-0.24838922497949056,2.211445863877941,3.324572589699102,8.790973802839035,1.6199951171875,-2.218620830002152,0.47349777221680256,-2.107023251638296,3.054018796071901,-0.8167627397107537,1.7637582841443589,3.3834567443783357,82.55812096684055,45.3549133621016,1.290260511927552,8,-1.2499961853027344,1.4200057983398438,2.992504119873047,1.4900054931640625,-0.6800003051757812,3,0.02474838304725413,1.0769196911083614,70.6500015258789,1.9999559852696276,69.87999725341797,1.3749974455215233,69.44999694824219,0.02474838304725413
8804,2019-08-30,71.0999984741211,72.08999633789062,70.7699966430664,71.83999633789062,892500.0,-0.005872457895116923,1.1290354336764516,-5.6924115264980335,50.04634903260978,40.819271636254946,-0.6822251692877188,0.008211623624731601,2.5170942727929884,3.6754468272544187,8.940915889466353,1.3199996948242188,-1.9434812840796667,0.15749969482422443,-2.2207077256621943,2.535707115310643,-1.031604015418992,1.346603405067441,3.3874477833191463,69.84538667096639,29.074900643117758,1.1891037102432125,8,-0.9799995422363281,1.8400039672851562,3.6100025177001953,1.910003662109375,-2.119995117187486,4,0.04486642067323454,-2.0123673081089226,71.5199966430664,1.0769196911083614,70.6500015258789,1.9999559852696276,69.87999725341797,0.04486642067323454
8805,2019-09-03,70.20999908447266,70.98999786376953,69.83000183105469,70.5999984741211,703600.0,-0.012517572556241086,-1.0173951118541518,0.5270277236501604,43.777986935104465,42.07435899098308,-0.03234649501827391,0.9890892624479619,3.3103481119445632,4.490604806453092,7.546766587270914,1.2699966430664062,-1.6551895533268919,-0.7579998016357479,-3.090611842578369,1.574612239306873,-1.9243058221070584,0.4083062188355626,3.8864004707633626,28.719792607141535,-9.916622781781363,1.1663060204713107,9,-0.09000015258789062,2.7300033569335938,4.500001907348633,2.8000030517578125,0.45000457763671875,1,0.042159224085893454,1.1290354336764516,71.0999984741211,-2.0123673081089226,71.5199966430664,1.0769196911083614,70.6500015258789,0.042159224085893454
8806,2019-09-04,71.18000030517578,71.29000091552734,70.63999938964844,70.83999633789062,735300.0,0.013815713336444713,1.3214125148158744,-0.8718064087014359,54.562393666331616,43.65424976691865,-0.9922529751874123,-0.08613947167503966,2.288339820020852,3.444415702041198,7.552278608174124,1.0800018310546875,-1.4775132841254361,0.27600135803223225,-1.9521479849915266,2.504150701055991,-0.8380733134796543,1.3900760295441188,2.54881534998826,61.61979776705601,18.55438571178113,1.1140746715118808,9,-1.0600013732910156,1.7600021362304688,3.530000686645508,1.8300018310546875,0.9300003051757812,2,-0.0030907729665621275,-1.0173951118541518,70.20999908447266,1.1290354336764516,71.0999984741211,-2.0123673081089226,71.5199966430664,-0.0030907729665621275
8807,2019-09-05,72.56999969482422,72.91999816894531,71.41000366210938,71.41000366210938,775400.0,0.019527948632888092,-1.6034477088718324,3.4117132278694045,59.094705472312285,45.81338795875251,-2.3205913502013544,-1.5575712602681335,0.8762424145462546,1.9719656808317438,7.8442200532509085,1.7399978637695312,-1.2997530254741605,1.6670005798339815,-0.557978965749669,3.891980125417632,0.5545108070421634,2.7794903526257997,0.8132870942721695,88.67317511579904,40.42897962298436,1.1124897727918241,9,-2.125,0.37000274658203125,2.1400012969970703,0.44000244140625,1.8000030517578125,3,-0.021083075454470412,1.3214125148158744,71.18000030517578,-1.0173951118541518,70.20999908447266,1.1290354336764516,71.0999984741211,-0.021083075454470412
8808,2019-09-06,73.25,73.44999694824219,72.5999984741211,72.86000061035156,809600.0,0.009370267438822744,1.151913159368783,0.33620752024098444,57.85836877353301,47.29211945461901,-2.825894375898656,-2.3493610163199605,0.20254484119098493,1.2140689643314317,8.3671240366444,0.8799972534179688,-0.9132827303831448,2.341500854492182,0.09282057179706271,4.590181137187301,1.2171607131446223,3.4658409958397414,-5.279998779296889,94.47521497218007,45.984646321316674,1.1243401413475607,9,-2.3300018310546875,-0.30999755859375,1.6949996948242188,-0.21500015258789062,0.779998779296875,4,-0.02430032463203924,-1.6034477088718324,72.56999969482422,1.3214125148158744,71.18000030517578,-1.0173951118541518,70.20999908447266,-0.02430032463203924
8809,2019-09-09,73.95999908447266,74.01000213623047,73.16999816894531,73.3499984741211,523700.0,0.009692820265838398,1.3661859835378565,1.5641065769396298,59.33331849840896,49.84522023234762,-2.9633536093925272,-3.086056881258898,-0.5430623895995126,0.41577950117411433,8.932815514787954,0.8400039672851562,-0.7014927973603449,2.9680000305175724,0.4017275193209713,5.534272541714174,1.684863774919279,4.251136286115866,-5.880397949218761,98.8037548299722,50.69162893151891,1.2831362555983004,9,-2.2649993896484375,-1.0199966430664062,0.6800003051757812,-0.9249992370605469,1.1299972534179688,0,-0.042185002504104285,1.151913159368783,73.25,-1.6034477088718324,72.56999969482422,1.3214125148158744,71.18000030517578,-0.042185002504104285
8810,2019-09-10,75.51000213623047,75.55000305175781,73.55000305175781,74.0,965700.0,0.02095731572396975,1.5157169933542862,2.475410861245216,70.60261623482121,53.46321866853128,-3.982106316338033,-4.519671742248676,-2.1475031398065454,-1.219027566248144,9.415812048510757,2.0,-0.3873910703420478,4.297002792358398,1.0296761794220117,7.564329405294785,2.663339485890205,5.930666098826592,-7.193184960937515,99.18531801032996,45.80397218980569,1.6336633064681918,9,-3.020000457763672,-2.5699996948242188,-0.9050025939941406,-2.4750022888183594,-1.0900039672851562,1,-0.08647859349170517,1.3661859835378565,73.95999908447266,1.151913159368783,73.25,-1.6034477088718324,72.56999969482422,-0.08647859349170517
8811,2019-09-11,75.8499984741211,75.87000274658203,74.83999633789062,75.2699966430664,946700.0,0.004502666246482434,2.3225457140747667,0.38410662947973667,71.00400405430415,56.99468437708541,-3.784144163754462,-4.769476977033975,-2.5432996176089517,-1.6479809931163203,9.686696949765906,1.0300064086914062,0.019592749874945525,4.424499130249018,0.5540407652752037,8.294957495222832,2.4892699477621107,6.359728312735925,-7.099190146240247,99.55147361956683,41.02629254210951,1.9352291824869063,9,-2.9999961853027344,-2.9099960327148438,-2.799999237060547,-2.8149986267089844,-1.4599990844726562,2,-0.0684244550615577,1.5157169933542862,75.51000213623047,1.3661859835378565,73.95999908447266,1.151913159368783,73.25,-0.0684244550615577
8812,2019-09-12,75.20999908447266,76.05000305175781,75.05999755859375,75.6500015258789,788200.0,-0.00843769812159978,-1.6756706600408273,-0.7586225040119965,69.55155217164769,59.53681053767479,-2.7147731282447154,-3.9367345313599458,-1.9183637147744008,-1.0940587882206216,9.878480898190096,0.9900054931640625,0.47207482257519473,3.5339996337890653,-0.6391653617733937,7.707164629351524,1.447417136007843,5.620582131570288,-5.889655203095714,75.65209122532336,10.983985624344413,2.086582497781226,9,-2.2699966430664062,-3.1999969482421875,-1.8049964904785156,-1.8199958801269531,-1.2699966430664062,3,-0.041217903362015806,2.3225457140747667,75.8499984741211,1.5157169933542862,75.51000213623047,1.3661859835378565,73.95999908447266,-0.041217903362015806
8813,2019-09-13,76.22000122070312,76.80000305175781,75.27999877929688,75.27999877929688,1093600.0,0.013429093850886531,-2.2340432439451985,-2.1363573311138855,83.47459572275287,63.25106016991292,-3.3391108624202985,-4.730917388136689,-2.964563970396938,-2.1854582798276425,10.18832270670608,1.5900039672851562,0.9415114033212433,4.253001785278315,-0.336433805300544,8.842437375857173,1.9582839899888853,6.547719580567744,-6.2266914222880985,84.02200961764805,11.6349317947098,2.2947177952894293,9,-2.904998779296875,-3.8349990844726562,-2.8149986267089844,-2.829998016357422,-1.9300003051757812,4,-0.02427182425206509,-1.6756706600408273,75.20999908447266,2.3225457140747667,75.8499984741211,1.5157169933542862,75.51000213623047,-0.02427182425206509
8814,2019-09-16,75.38999938964844,75.98999786376953,75.20999908447266,75.72000122070312,638300.0,-0.010889554155887882,-1.2608580274214949,-0.35106486591779756,75.82609757133153,66.81196135171592,-2.0524094445776626,-3.782986692383247,-2.177927536415936,-1.4508094500694284,10.877703542014073,1.0100021362304688,1.3606065388194395,3.2249999999999943,-1.6024074206526677,8.052407420652656,0.8112962896736633,5.638703710326325,-4.5798864008322795,56.61527193509615,-19.175462407080765,2.4137037103263332,9,-1.6699981689453125,-3.0049972534179688,-1.9849967956542969,-1.9999961853027344,-0.40999603271484375,0,-0.018039536030800107,-2.2340432439451985,76.22000122070312,-1.6756706600408273,75.20999908447266,2.3225457140747667,75.8499984741211,-0.018039536030800107
8815,2019-09-17,75.37000274658203,75.51000213623047,74.41999816894531,75.45999908447266,550500.0,-0.0002652426479413661,10.473578541599743,0.27271466222777085,74.75206179467634,69.05525781042088,-1.3672760329701248,-3.663341955524629,-2.190494634358487,-1.49898833066743,11.763209913234423,1.0900039672851562,1.639980848373085,3.022503280639654,-2.0058634943734717,8.05087005565278,0.5083198931330912,5.536686668146217,-3.8411029502128713,39.91607683233318,-36.5220719790723,2.5141833875065656,9,-1.2649993896484375,-2.9850006103515625,-1.9650001525878906,-1.9799995422363281,-0.40000152587890625,1,-0.0037150908649011827,-1.2608580274214949,75.38999938964844,-2.2340432439451985,76.22000122070312,-1.6756706600408273,75.20999908447266,-0.0037150908649011827
8816,2019-09-18,75.29000091552734,75.3499984741211,73.7699966430664,74.45999908447266,727600.0,-0.0010614545328289093,2.3263303297515217,-9.222617836554765,72.30770246517619,70.52336858740577,-0.7185200814655133,-3.3751955135071086,-2.097267783008533,-1.4971012201087746,12.042468772583284,1.600006103515625,1.9304224824726646,2.7005012512207003,-2.4085775836673946,7.809580086108795,0.14596183377665284,5.255040668664748,-3.1285687285115387,50.165051403881165,-23.905398786749885,2.5545394174440488,9,-0.5900001525878906,-2.904998779296875,-1.8849983215332031,-1.8999977111816406,-0.8799972534179688,2,-0.011555355771055709,10.473578541599743,75.37000274658203,-1.2608580274214949,75.38999938964844,-2.2340432439451985,76.22000122070312,-0.011555355771055709
8817,2019-09-19,74.58999633789062,75.37999725341797,74.22000122070312,75.06999969482422,450500.0,-0.009297444137663091,1.1090866214913406,-0.5783160216931703,65.00488117016826,71.31742552036523,0.33319295251546066,-2.490192695922616,-1.3306475288786146,-0.8650657327272313,12.342054654422729,1.1599960327148438,2.396370196798131,1.8019969940185518,-3.2933628651097564,6.89735685314686,-0.7456829355456023,4.349676923582706,-1.8719356471057722,27.062638959181566,-44.03668445174992,2.5476799295641555,9,0.3950042724609375,-2.2049942016601562,-1.1849937438964844,-1.1999931335449219,0.660003662109375,3,-0.0026812837922153276,2.3263303297515217,75.29000091552734,10.473578541599743,75.37000274658203,-1.2608580274214949,75.38999938964844,-0.0026812837922153276
8818,2019-09-20,73.9800033569336,75.06999969482422,73.5,74.9000015258789,1152500.0,-0.008177946251582857,1.4920738722373599,1.9166494476674878,63.81960359357725,71.8159016420506,1.1819179766657157,-1.6713316156972695,-0.685544007481468,-0.34452350693717904,12.263968517732993,1.5699996948242188,2.667390832625273,1.0050037384033175,-3.9697105864638473,5.979718063270482,-1.482353424030265,3.4923609008369,-0.7721095828319875,19.277259788766703,-49.83340998984103,2.4873571624335837,9,1.1699981689453125,-1.595001220703125,-0.5750007629394531,-0.5750007629394531,1.1199951171875,4,-0.0005406990228744579,1.1090866214913406,74.58999633789062,2.3263303297515217,75.29000091552734,10.473578541599743,75.37000274658203,-0.0005406990228744579
8819,2019-09-23,72.58000183105469,73.45999908447266,72.23999786376953,73.45999908447266,893700.0,-0.018924053289431142,1.772738701091527,0.9565206574560894,60.841732298304436,70.73135898243763,2.6435817604550067,0.06765082671236655,0.6785745584315634,0.9937025704357865,11.391268892516878,1.7400054931640625,2.7495554979208663,-0.6079978942871094,-5.083229978102679,3.8672341895284603,-2.8456139361948942,1.6296181476206755,4.220001220703125,10.397661255325403,-61.18575430146697,2.2376160419077853,9,1.9399986267089844,-0.19499969482421875,0.8250007629394531,0.8250007629394531,2.4499969482421875,0,0.023560196215660634,1.4920738722373599,73.9800033569336,1.1090866214913406,74.58999633789062,2.3263303297515217,75.29000091552734,0.023560196215660634
8820,2019-09-24,71.75,73.31999969482422,71.5999984741211,72.94000244140625,823600.0,-0.011435682145430226,-1.3087179592212925,1.352279722219814,52.64133293076908,68.69106219093374,3.2230789497735515,1.1370975975387694,1.463598453183323,1.7389115370428954,10.589298551011781,1.720001220703125,2.791697843441085,-1.5529998779296932,-5.732203106338645,2.6262033504792583,-3.642601492134176,0.5366017362747897,4.958802947998052,3.96829561693161,-66.0302767639507,2.089601614204478,9,2.450000762939453,0.6350021362304688,1.805002212524414,1.6550025939941406,2.2600021362304688,1,0.045017468389318305,1.772738701091527,72.58000183105469,1.4920738722373599,73.9800033569336,1.1090866214913406,74.58999633789062,0.045017468389318305
8821,2019-09-25,72.87000274658203,73.11000061035156,71.63999938964844,71.95999908447266,645200.0,0.015609794377449804,1.115110598825402,-0.7647073908806483,51.425869438775585,66.67709744283682,1.8281605836976667,0.26623388176435014,0.27878947943469257,0.5247586946578906,9.988930217935902,1.470001220703125,2.78507096836816,-0.5824974060058565,-4.44829333063069,3.2832985186189774,-2.5153953683182664,1.3504005563065533,3.634448022460944,33.59800747600171,-32.63226399149288,1.9328979623124158,9,1.3299980163574219,-0.4850006103515625,-0.4500007629394531,0.5349998474121094,0.06999969482421875,2,0.02881842177808336,-1.3087179592212925,71.75,1.772738701091527,72.58000183105469,1.4920738722373599,73.9800033569336,0.02881842177808336
8822,2019-09-26,72.86000061035156,73.01000213623047,72.11000061035156,72.93000030517578,565900.0,-0.00013725999524460963,6.825986001923906,-0.07692243200643885,48.02030889346739,62.73773223958288,1.6424842980647725,0.47462715411806755,0.2696003340752213,0.44678203280020057,9.83940063833014,0.9000015258789062,2.4774324811250636,-0.7029994964599666,-4.351752664286664,2.945753671366731,-2.5273760803733154,1.1213770874533822,3.448272066894532,36.311287982058836,-25.257854237270102,1.8243765839133466,9,0.93499755859375,-0.47499847412109375,-0.35249900817871094,0.5450019836425781,0.75,3,0.021273717249154167,1.115110598825402,72.87000274658203,-1.3087179592212925,71.75,1.772738701091527,72.58000183105469,0.021273717249154167
8823,2019-09-27,73.29000091552734,74.05000305175781,72.97000122070312,73.31999969482422,737100.0,0.005901733483031135,-2.223894873488351,0.4285558583106267,46.499489779648584,59.47922026272923,0.8416655331937477,0.19397538349366528,-0.18691841357924943,-0.022007782827174083,10.104072448883047,1.19000244140625,2.120233088620523,-0.3614994049072209,-3.8853330866278526,3.162334276813411,-2.123416245767544,1.400417435953102,2.8299407935937495,68.97956260295771,11.619669368676796,1.761916840860319,9,0.2649993896484375,-0.904998779296875,-0.7975006103515625,0.11500167846679688,1.4099960327148438,4,0.026743062627761605,6.825986001923906,72.86000061035156,1.115110598825402,72.87000274658203,-1.3087179592212925,71.75,0.026743062627761605
8824,2019-09-30,74.29000091552734,74.4000015258789,73.1500015258789,73.31999969482422,1120900.0,0.013644426081432126,1.1008360260552905,-32.33468972533062,43.23724699095807,55.9775741734272,-0.3696511552765003,-0.5847652446992981,-1.2336343443455746,-1.042762078725147,10.328473302039232,1.25,1.8294100114006397,0.4790004730224666,-2.8414745623467184,3.7994755083916516,-1.1812370446621259,2.139237990707059,1.6491430641937512,96.07141105498063,42.18446922071524,1.660237517684589,9,-0.8000030517578125,-1.904998779296875,-1.9825000762939453,-0.8849983215332031,3.2600021362304688,0,0.010903184124533505,-2.223894873488351,73.29000091552734,6.825986001923906,72.86000061035156,1.115110598825402,72.87000274658203,0.010903184124533505
8825,2019-10-01,73.16999816894531,75.69999694824219,73.12000274658203,74.75,1082600.0,-0.015076090089910621,-2.071435059037239,-1.6288658172093755,36.326543958109994,51.97966767264206,0.45311213618383306,0.8098866243942524,-0.16433131680126678,0.06046099114179526,10.39807952270271,2.5799942016601562,1.2256535984674457,-0.7890022277832003,-3.6682191203126564,2.090214664746256,-2.2286106740479283,0.6506062184815278,2.5955799905517836,37.68472165847352,-9.995278198249615,1.4396084462647296,10,0.4799995422363281,-0.5749969482421875,-1.5649967193603516,-0.2299957275390625,3.8300018310546875,1,0.025420263180230274,1.1008360260552905,74.29000091552734,-2.223894873488351,73.29000091552734,6.825986001923906,72.86000061035156,0.025420263180230274
8826,2019-10-02,70.95999908447266,72.2300033569336,70.7300033569336,71.94999694824219,953700.0,-0.0302036236131904,-1.0689807579990844,0.626580200295518,31.310483194546023,48.2358456753507,2.217502044193651,3.164820691242028,1.944063906984809,2.2480038852378925,10.426706178929084,2.4399948120117188,0.7128584227887131,-2.988001251220709,-5.91323536430906,-0.06276713813235801,-4.450618307764884,-1.5253841946765334,4.739997863769531,4.627686601875575,-37.88174792530055,1.4626170565441725,10,2.2550010681152344,2.1300010681152344,0.6450023651123047,1.9800033569335938,6.239997863769531,2,0.042982005229833975,-2.071435059037239,73.16999816894531,1.1008360260552905,74.29000091552734,-2.223894873488351,73.29000091552734,0.042982005229833975
8827,2019-10-03,71.04000091552734,71.33000183105469,69.45999908447266,70.81999969482422,676300.0,0.0011274215344825311,3.674989032787198,-0.22222393477238925,25.191593350740618,43.943844537257746,1.7667714947735362,3.1245135081927913,1.7251864318291155,2.172448200001142,11.192295560357305,1.8700027465820312,0.19262691651982777,-2.8314994812011776,-5.979974616748265,0.31697565434591013,-4.4057370489747285,-1.2572619134276266,4.659996032714844,25.320550832692458,-11.44468301596768,1.5742375677735445,10,1.5399971008300781,2.075000762939453,0.5650005340576172,1.9000015258789062,6.2299957275390625,3,0.02674551662996416,-1.0689807579990844,70.95999908447266,-2.071435059037239,73.16999816894531,1.1008360260552905,74.29000091552734,0.02674551662996416
8828,2019-10-04,71.47000122070312,72.05999755859375,70.80000305175781,71.1500015258789,632900.0,0.006052932145750978,-1.4705855953565257,1.4545359966708282,30.478113383040878,40.570109102228464,1.054138567836759,2.692361506863108,1.1951950191044745,1.7384222379904486,11.606834258073198,1.2599945068359375,-0.29764721540762196,-2.3124992370605497,-5.630988755298219,1.0059902811771195,-3.9717439961793843,-0.6532544779417151,3.7307958984375063,32.2115837234637,-1.9583697540982072,1.659244759118832,10,1.1099967956542969,1.6599998474121094,0.13500022888183594,1.470001220703125,5.1399993896484375,4,0.029942624221314995,3.674989032787198,71.04000091552734,-1.0689807579990844,70.95999908447266,-2.071435059037239,73.16999816894531,0.029942624221314995
8829,2019-10-07,70.83999633789062,71.37000274658203,70.51000213623047,71.33999633789062,679500.0,-0.00881495553451872,2.0713604533936407,-1.5625014901175405,28.732397796720292,37.91356075400082,1.577229851101393,3.242904276349634,1.690358495373971,2.352713572684223,11.834538667034497,0.9599990844726562,-0.6891101216592972,-2.786503982543948,-6.353866980869441,0.7808590157815445,-4.570185481706687,-1.002822483381209,3.9015369384765677,22.115348170717542,-10.85982129362748,1.7836814991627454,10,1.7400016784667969,2.2900047302246094,0.7650051116943359,2.100006103515625,5.590003967285156,0,0.054489000704351254,-1.4705855953565257,71.47000122070312,3.674989032787198,71.04000091552734,-1.0689807579990844,70.95999908447266,0.054489000704351254
8830,2019-10-08,68.98000335693361,70.25,68.90000152587889,70.18000030517578,847400.0,-0.026256254617593067,1.014928602336672,2.3999938964843466,24.61788603913763,34.93489593181883,3.355884743114345,4.836576540434521,3.3911166511432924,4.169411860742727,11.6684657587694,1.939994812011733,-1.1019354060899218,-4.319997024536121,-8.329438115852227,-0.31055593322001585,-6.324717570194181,-2.3152764788780615,5.339007184082021,2.4024560680009346,-27.225204090985077,2.004720545658054,10,3.319995880126939,3.8699989318847514,2.5499973297119,3.959999084472642,6.829994201660142,1,0.12423889935869048,2.0713604533936407,70.83999633789062,-1.4705855953565257,71.47000122070312,3.674989032787198,71.04000091552734,0.12423889935869048
8831,2019-10-09,70.66000366210938,70.91999816894531,69.30000305175781,69.51000213623047,1222200.0,0.024354888712931677,-1.0636884485112958,-0.9583370420762292,35.34678746253573,33.52672688393753,1.4856617976055873,2.896314295416957,1.5661859973963317,2.4527320601663263,11.225503371658313,1.9399948120117045,-1.3638675426735176,-2.3804969787597656,-6.366775416119523,1.605781458599992,-4.373636197439637,-0.38735776007989386,3.1171059773925833,55.69634005895907,24.680754715168828,1.9931392186798784,10,1.6399955749511719,2.1899986267089844,0.8699970245361328,2.279998779296875,5.5399932861328125,2,0.08972538931936658,1.014928602336672,68.98000335693361,2.0713604533936407,70.83999633789062,-1.4705855953565257,71.47000122070312,0.08972538931936658
8832,2019-10-10,72.11000061035156,72.19000244140625,70.51000213623047,70.8499984741211,1497300.0,0.020520759596559968,1.3661879509786539,1.095652577736793,43.4385903670513,33.1866269492045,-0.09153678486694616,1.2671318664234832,-0.018104100941485513,0.9851322721596603,10.43920043501347,1.6800003051757812,-1.4255801901809946,-0.7755001068115206,-4.645984429525313,3.0949842159022722,-2.710742268168417,1.1597420545453758,1.1793982177880906,97.56833407926685,62.380040449114176,1.935242161356896,10,0.18999862670898438,0.7400016784667969,-0.5799999237060547,0.8300018310546875,4.279998779296875,3,0.07058655241725154,-1.0636884485112958,70.66000366210938,1.014928602336672,68.98000335693361,2.0713604533936407,70.83999633789062,0.07058655241725154
8833,2019-10-11,74.37000274658203,75.19999694824219,73.18000030517578,73.2300033569336,1273700.0,0.0313410361545059,-2.258044668676552,0.9047598864069851,55.923229448739946,34.59618055562471,-2.4386834393068426,-1.2001037730180855,-2.2912259372527046,-1.2811062996796352,9.522400975389672,3.089996337890625,-1.501301185872805,1.5770019531250057,-2.0379322804850943,5.191936186735106,-0.23046516368003722,3.3844690699300486,-5.470001220703139,86.82547928981187,46.49779717370275,1.8074671168050498,10,-2.0700035095214844,-1.5200004577636719,-2.677501678466797,-1.4300003051757812,1.1299972534179688,4,0.03899413458899814,1.3661879509786539,72.11000061035156,-1.0636884485112958,70.66000366210938,1.014928602336672,68.98000335693361,0.03899413458899814
8834,2019-10-14,74.02999877929688,74.29000091552734,73.5,73.94000244140625,715800.0,-0.004571789091412648,1.5901643444980864,0.07894419831082437,57.797527910935514,36.98184543927199,-2.3908642539017677,-1.019481072172752,-1.9640497563714518,-0.9324540493488485,8.601147053829381,0.8700027465820312,-1.5441674843356736,1.3049980163574162,-2.151958126160622,4.761954158875454,-0.4234800549016029,3.0334760876164353,-5.003997344970713,81.42858699877571,34.99383998333543,1.7284780712590213,10,-1.9799995422363281,-1.1799964904785156,-2.0999984741210938,-1.089996337890625,1.8499984741210938,0,0.03485076149665156,-2.258044668676552,74.37000274658203,1.3661879509786539,72.11000061035156,-1.0636884485112958,70.66000366210938,0.03485076149665156
8835,2019-10-15,75.08999633789062,75.5999984741211,74.16000366210938,74.19000244140625,1108300.0,0.014318486776609074,-2.0000158947134183,10.000339097999321,57.623601649332,39.90552526758154,-3.520038288507635,-2.2151009623634366,-2.9126342446491122,-1.9582314563914878,8.316453268982343,1.5699996948242188,-1.5786175254990127,2.378995895385742,-1.0348564064871226,5.792848197258607,0.6720697444493027,4.085922046322182,-5.940514993286143,91.90472211423997,42.0349720122254,1.7069261509364337,10,-2.839996337890625,-2.2399940490722656,-2.7724952697753906,-2.149993896484375,0.39000701904296875,1,0.01784530606787338,1.5901643444980864,74.02999877929688,-2.258044668676552,74.37000274658203,1.3661879509786539,72.11000061035156,0.01784530606787338
8836,2019-10-16,74.41999816894531,75.33999633789062,74.27999877929688,74.81999969482422,642700.0,-0.008922602232266041,-2.1176384790584435,-0.4444491539791801,55.12482731102463,43.23144015205754,-2.5788149379678345,-1.7008253165782747,-2.225688077589922,-1.2577214384216973,8.415652324485325,1.05999755859375,-1.6782687912094758,1.752497863769534,-1.5431108687694035,5.048106596308472,0.10469349750006529,3.400302230039003,-5.012496139160163,76.81726612666303,24.19013478538232,1.6478043662694681,10,-2.1699981689453125,-1.5699958801269531,-1.704996109008789,-1.4799957275390625,0.3000030517578125,2,0.018677767049831262,-2.0000158947134183,75.08999633789062,1.5901643444980864,74.02999877929688,-2.258044668676552,74.37000274658203,0.018677767049831262
8837,2019-10-17,74.38999938964844,74.94999694824219,74.25,74.83999633789062,515300.0,-0.00040310104857532725,1.0895488396456308,1.1249880791165194,53.71119600800418,45.81289377705346,-2.2614624883077,-1.777722819334116,-2.1829312988071763,-1.1833437315740554,8.499089659485987,0.6999969482421875,-1.6114557554368076,1.7324989318847628,-1.5396784382169386,5.004676301986464,0.09641024683391208,3.3685876169356135,-4.734797502089847,50.0,-0.535581146075998,1.636088685050853,10,-2.1399993896484375,-1.5399971008300781,-1.4949970245361328,-1.4499969482421875,1.1200027465820312,3,0.02433119469611955,-2.1176384790584435,74.41999816894531,-2.0000158947134183,75.08999633789062,1.5901643444980864,74.02999877929688,0.02433119469611955
8838,2019-10-18,73.94000244140625,74.52999877929688,73.80999755859375,74.25,1001000.0,-0.006049159187179742,-1.5262876110932648,0.6888881353633312,48.7736560740848,48.03970025231619,-1.5916263398530646,-1.4027985016223283,-1.7428732676081893,-0.6837891486508738,8.941866021390696,0.720001220703125,-1.2802540377622478,1.2845020294189453,-1.9843189374145709,4.5533229962524615,-0.3499084539978128,2.9189125128357034,-4.047008690385155,20.952512434105596,-22.838985099046926,1.6344104834167559,10,-1.69000244140625,-1.0900001525878906,-1.4650001525878906,-1.0,2.649993896484375,4,0.03313493193597994,1.0895488396456308,74.38999938964844,-2.1176384790584435,74.41999816894531,-2.0000158947134183,75.08999633789062,0.03313493193597994
8839,2019-10-21,74.29000091552734,74.73999786376953,74.1500015258789,74.41000366210938,540500.0,0.0047335469646279105,-1.9499704362089683,0.38710868281157707,54.1481606649671,51.32084187740835,-1.5653944550736583,-1.7055647867721007,-2.0715463811201857,-0.9805739496052865,9.616546663621202,0.7999954223632812,-0.8614868223789074,1.5490005493164034,-1.7999770465809064,4.897978145213713,-0.1254882486322515,3.2234893472650583,-4.168726975582246,26.81581628086387,-17.01498967131983,1.6744887979486547,10,-1.8400001525878906,-1.845001220703125,-1.4399986267089844,-1.3499984741210938,2.0499954223632812,0,0.016287509349320217,-1.5262876110932648,73.94000244140625,1.0895488396456308,74.38999938964844,-2.1176384790584435,74.41999816894531,0.016287509349320217
8840,2019-10-22,74.9800033569336,75.0199966430664,73.80000305175781,74.3499984741211,655800.0,0.00928795844532071,2.4366430260047283,-5.249920528959247,66.77798708734072,54.81319739127557,-1.4693055664827455,-2.2568880396233766,-2.693080237631662,-1.6014733687950269,9.913229703753416,1.2199935913085938,-0.5075965372989231,2.077502822875971,-1.3800213456889878,5.53502699144093,0.34874073859349153,3.8062649071584502,-4.639580435621454,76.6237304929403,26.68420003536373,1.7287620842824798,10,-1.9250030517578125,-2.680004119873047,-1.9275016784667969,-2.0400009155273438,0.7699966430664062,1,0.012003118914253097,-1.9499704362089683,74.29000091552734,-1.5262876110932648,73.94000244140625,1.0895488396456308,74.38999938964844,0.012003118914253097
8841,2019-10-23,74.97000122070312,75.55999755859375,74.01000213623047,75.11000061035156,742200.0,-0.0001333973830709434,1.9807796704667167,-0.2222195310986243,66.49874733115237,57.37543705395347,-0.875728443388283,-2.1939791080206987,-2.6297554769323597,-1.5306665108743402,10.315669189186922,1.5499954223632812,-0.036465120362521475,1.962500762939456,-1.6162891484110844,5.541290674289996,0.1731058072641929,3.751895718614719,-4.419195277278632,66.4773761736733,12.869190737659096,1.7893949556752669,10,-0.5800018310546875,-2.670001983642578,-1.7249984741210938,-2.029998779296875,-0.20999908447265625,2,0.00680274947213988,2.4366430260047283,74.9800033569336,-1.9499704362089683,74.29000091552734,-1.5262876110932648,73.94000244140625,0.00680274947213988
8842,2019-10-24,74.41000366210938,75.04000091552734,74.13999938964844,75.0,459400.0,-0.007469621841744156,1.6865790612402924,4.214277929155314,62.209319272596424,58.07389147882641,0.050103581574589384,-1.5936104923657552,-1.9767099786919573,-0.9338992083452524,10.739857004481264,0.9000015258789062,0.7211837526406839,1.3250030517578182,-2.3070729212685137,4.95707902478415,-0.49103493475534776,3.141041038270984,-3.6572300174570245,34.65923376364409,-20.760912434825492,1.8160379865131637,10,0.13999557495117188,-2.110004425048828,-0.8675022125244141,-1.470001220703125,-0.6300048828125,3,0.004166073690863303,1.9807796704667167,74.97000122070312,2.4366430260047283,74.9800033569336,-1.9499704362089683,74.29000091552734,0.004166073690863303
8843,2019-10-25,75.25,75.3499984741211,74.37999725341797,74.37999725341797,504600.0,0.011288755497244507,-1.229880823972008,-1.4745900791392954,68.0000373685096,59.20750364077909,-0.7285529892586737,-2.4024127103364066,-2.718426830944651,-1.7468771296528587,11.801712150962928,0.970001220703125,1.2817082760647338,2.0669994354248047,-1.6919198608964479,5.825918731746057,0.18753978726418552,3.946459083585424,-4.303337362168904,82.3864473786879,21.813545916410007,1.8794596481606254,10,-0.5499992370605469,-2.950000762939453,-1.5649986267089844,-2.30999755859375,-2.75,4,0.003455177890105965,1.6865790612402924,74.41000366210938,1.9807796704667167,74.97000122070312,2.4366430260047283,74.9800033569336,0.003455177890105965
8844,2019-10-28,75.0999984741211,76.0,74.91999816894531,75.5,555100.0,-0.0019933757591881207,-1.8421020930582743,-0.45977041733533275,79.03225339450361,61.586242723575936,-0.45908842670286276,-2.306892364051407,-2.5030675595491516,-1.5595974764407288,12.821269052194218,1.0800018310546875,1.6425977431413372,1.876498031616208,-1.9494969670920028,5.702493030324419,-0.03649946773789736,3.7894955309703136,-3.967202402838396,59.090782985039425,-8.475105396976204,1.912997499354108,10,-0.1999969482421875,-2.6499977111816406,-1.3324966430664062,-2.1599960327148438,-1.9599990844726562,0,0.019840185007233613,-1.229880823972008,75.25,1.6865790612402924,74.41000366210938,1.9807796704667167,74.97000122070312,0.019840185007233613
8845,2019-10-29,75.02999877929688,75.41999816894531,74.75,75.0999984741211,560700.0,-0.0009320865012845125,-1.126987587042083,0.17499856949398235,74.46807783526646,63.73549278182503,-0.4453250843247645,-2.2033692415211164,-2.376525013281423,-1.465281595665303,13.122040607163049,0.6699981689453125,1.6227691083832099,1.713498306274417,-2.19652182699447,5.623518439543304,-0.24151176036002653,3.6685083729088603,-3.6051704722911353,51.2561677395115,-17.075378911696717,1.9550100666344405,10,-0.12999725341796875,-2.579998016357422,-1.5774974822998047,-2.089996337890625,-1.8899993896484375,1,0.017459650538541815,-1.8421020930582743,75.0999984741211,-1.229880823972008,75.25,1.6865790612402924,74.41000366210938,0.017459650538541815
8846,2019-10-30,74.01000213623047,74.51000213623047,72.79000091552734,74.51000213623047,941800.0,-0.013594517655088345,5.8800048828125,7.142888283378746,61.17648959574046,64.56496984712905,0.5703789828725405,-0.9941276250283124,-1.2697298802394528,-0.44485567444304763,13.561765351790845,2.2399978637695312,1.5747118963686546,0.54100151062012,-3.2169918700650157,4.298994891305256,-1.3379951797224408,2.419998200962681,-2.310663527645076,38.0062793975391,-25.527075945060005,1.8789966903425661,10,0.3849983215332031,-1.5600013732910156,-0.7175006866455078,-1.0699996948242188,-0.45999908447265625,2,0.023510306898339328,-1.126987587042083,75.02999877929688,-1.8421020930582743,75.0999984741211,-1.229880823972008,75.25,0.023510306898339328
8847,2019-10-31,72.94000244140625,73.91000366210938,72.5999984741211,73.9000015258789,1194900.0,-0.014457501201724954,1.6734708176658804,1.9199981689453125,40.21886268636466,63.61443724849349,1.579128647635173,0.237700852456598,-0.12905622205741452,0.6302133266312637,13.375706143963747,1.410003662109375,1.418663734353757,-0.6239982604980412,-4.215838190158479,2.9678416691623966,-2.41991822532826,1.1719217043321777,-0.982624149335976,10.000112196928049,-48.49725155269936,1.7959199648302198,10,1.3599967956542969,-0.4900016784667969,0.35249900817871094,0.0,1.4399948120117188,3,0.024952010335977937,5.8800048828125,74.01000213623047,-1.126987587042083,75.02999877929688,-1.8421020930582743,75.0999984741211,0.024952010335977937
8848,2019-11-01,73.61000061035156,73.87999725341797,72.76000213623047,73.54000091552734,879600.0,0.009185606615293551,2.672157392468075,-0.07291641831374325,47.251315174537744,62.848121082890216,0.9581574341164867,-0.2780072244519829,-0.7068872789296989,-0.05088670629825742,13.594157933345707,1.1199951171875,1.360964650551324,-0.06100006103515909,-3.515045566369224,3.393045444298906,-1.7880228137021845,1.6660226916318663,-1.4100650158055004,29.705931851585905,-24.82126470027151,1.727022752667029,11,0.6899986267089844,-1.1599998474121094,-0.5200004577636719,-0.6699981689453125,0.5100021362304688,4,0.0023094439279409684,1.6734708176658804,72.94000244140625,5.8800048828125,74.01000213623047,-1.126987587042083,75.02999877929688,0.0023094439279409684
8849,2019-11-04,74.69999694824219,74.87999725341797,74.05999755859375,74.20999908447266,1414100.0,0.014807720810388725,-1.0759461886872628,7.0,47.457625432698045,60.70141423237437,-0.07550504668475355,-1.1214943559837849,-1.6282536163960941,-1.1497511281392576,13.887822474795158,1.2699966430664062,1.3587463323422213,0.8359962463378849,-2.37480171128729,4.04679420396306,-0.7694027324747026,2.4413952251504725,-2.2720574893688905,74.46803905601112,23.649803440046654,1.6053989788125864,11,-0.3999977111816406,-2.2499961853027344,-1.7299957275390625,-1.7599945068359375,-0.26999664306640625,0,-0.02945109823453551,2.672157392468075,73.61000061035156,1.6734708176658804,72.94000244140625,5.8800048828125,74.01000213623047,-0.02945109823453551
8850,2019-11-05,77.55000305175781,81.1500015258789,75.25,76.16000366210938,2306500.0,0.038152693707475205,-2.6760057232223073,2.8367458154924097,65.888364426695,60.63359390965689,-2.8190747620646164,-3.4746870475318445,-4.309464376549258,-3.983201135385926,14.311752556134023,6.450004577636719,1.5588179758781706,3.257502365112302,0.5418653743624589,5.973139355862145,1.8996838697373732,4.6153208604872304,-4.907739960416919,57.8947697172931,9.93705937477769,1.357818495374922,11,-0.6750030517578125,-2.5250015258789062,-4.6125030517578125,-4.6100006103515625,-1.2300033569335938,1,-0.05686658270233835,-1.0759461886872628,74.69999694824219,2.672157392468075,73.61000061035156,1.6734708176658804,72.94000244140625,-0.05686658270233835
8851,2019-11-06,77.0,78.25,76.41999816894531,77.26000213623047,1423300.0,-0.007092237654597322,-1.5774568430553988,-0.18705197870355122,62.58438688184953,60.675268088462786,-2.180094243463458,-2.556422973798007,-3.6074391865306836,-3.4059403898676237,15.154778983635381,1.8300018310546875,1.6442291619128184,2.3904994964599666,-0.0005139632566226737,4.781512956176556,1.194992766601672,3.5860062263182613,-3.6771178338960624,51.46198778226518,3.6071836700911177,1.1955067298582982,11,-0.125,-1.9749984741210938,-3.877500534057617,-4.05999755859375,-0.8499984741210938,2,-0.05012987805651381,-2.6760057232223073,77.55000305175781,-1.0759461886872628,74.69999694824219,2.672157392468075,73.61000061035156,-0.05012987805651381
8852,2019-11-07,77.19999694824219,78.1500015258789,77.05000305175781,77.22000122070312,821900.0,0.0025973629641842244,-5.8751609365314,0.07693887731447518,66.10669999879377,60.46489726960547,-2.171016753376506,-2.4828344077124314,-3.674778984311615,-3.596560181697072,16.745006570247504,1.1500015258789062,1.5091429370860965,2.335996627807617,-0.01809318220271905,4.690086437817953,1.158951722802442,3.5130415328127924,-3.250945233356248,52.92008504183892,1.5936531555716869,1.1770449050051701,11,-0.3249969482421875,-2.1749954223632812,-4.047496795654297,-4.2599945068359375,-0.9399948120117188,3,-0.04727971555402355,-1.5774568430553988,77.0,-2.6760057232223073,77.55000305175781,-1.0759461886872628,74.69999694824219,-0.04727971555402355
8853,2019-11-08,77.2699966430664,77.80000305175781,76.83999633789062,77.18000030517578,792900.0,0.0009067318340847397,-1.4935100965063512,-4.498855835240275,65.1422603485332,58.92156470894209,-2.1504942331169588,-2.4500495353703684,-3.6366198569780295,-3.673605615217511,17.73874365983185,0.9600067138671875,1.3820941012734806,2.2609966278076143,-0.31204359447863794,4.834036850093867,0.9744765166644811,3.5475167389507476,-2.7448689433010287,45.27499701388463,-8.773808886600314,1.2865201111431268,11,-0.39499664306640625,-2.2449951171875,-4.422496795654297,-4.329994201660156,-0.6699981689453125,4,-0.0374013137725141,-5.8751609365314,77.19999694824219,-1.5774568430553988,77.0,-2.6760057232223073,77.55000305175781,-0.0374013137725141
8854,2019-11-11,76.61000061035156,77.06999969482422,76.11000061035156,76.76000213623047,505800.0,-0.008541426962441423,1.4935149863760218,-1.6667514411664972,58.30784366335748,57.12598313428555,-1.4011220126104575,-1.6726114544214,-2.860364345224937,-3.0397335600406876,18.611739844729875,1.1599960327148438,1.3462289598902828,1.4720005035400447,-1.15255900613613,4.096560013216219,0.1597207487019574,2.784280258378132,-1.5548830044970998,23.050851841075872,-26.979845321292917,1.3122797548380845,11,0.2649993896484375,-1.5849990844726562,-3.7550010681152344,-3.6699981689453125,0.25,0,-0.03250225615365787,-1.4935100965063512,77.2699966430664,-5.8751609365314,77.19999694824219,-1.5774568430553988,77.0,-0.03250225615365787
8855,2019-11-12,76.43000030517578,77.01000213623047,76.22000122070312,76.5199966430664,650200.0,-0.002349566685050486,-2.0980761750890107,0.5999694827323127,57.31463339492408,56.6968880008615,-1.1193597156464676,-1.4620333269128878,-2.5351074315735076,-2.872159982394649,19.01662178691424,0.7900009155273438,1.153335033821591,1.2249999999999943,-1.462070976804398,3.9120709768043866,-0.11853548840220185,2.5685354884021905,-0.887291985719358,14.953261032321546,-31.633968084125957,1.3435354884021966,11,0.44499969482421875,-1.404998779296875,-3.575000762939453,-3.4899978637695312,0.12999725341796875,1,-0.02616773507803538,1.4935149863760218,76.61000061035156,-1.4935100965063512,77.2699966430664,-5.8751609365314,77.19999694824219,-0.02616773507803538
8856,2019-11-13,75.80999755859375,76.23999786376953,75.38999938964844,76.23999786376953,995400.0,-0.00811203381010639,2.953478469154202,4.777975584944048,56.97208582010726,58.55835723794401,-0.2426986951230674,-0.7721442073691946,-1.805328508817496,-2.2507515684289814,19.244222059553053,1.0400009155273438,0.8437394782141325,0.5354972839355412,-2.137953195793358,3.2089477636644403,-0.8012279559289084,1.8722225237999908,5.340003967285156,15.217313183638831,-31.520540822000406,1.3367252398644516,11,1.1450042724609375,-0.5849952697753906,-3.234996795654297,-2.8699951171875,0.6399993896484375,2,0.006727373072875853,-2.0980761750890107,76.43000030517578,1.4935149863760218,76.61000061035156,-1.4935100965063512,77.2699966430664,0.006727373072875853
8857,2019-11-14,76.19999694824219,76.2699966430664,75.29000091552734,75.76000213623047,852300.0,0.005144432162090595,2.379329395824838,-1.0232430226575113,54.95306210122674,59.41410689646501,-0.13593184988882,-1.0746903956075897,-2.1235672390136955,-2.6297183188619044,19.47788237014672,0.9799957275390625,0.6505907302115048,0.8349967956542912,-1.834923395940237,3.5049169872488193,-0.49996330014297996,2.1699568914515623,4.834804534912109,36.25479116449994,-5.726985851591458,1.3349600957972667,11,1.4050025939941406,-0.3699951171875,-3.6249961853027344,-3.2599945068359375,0.5400009155273438,3,-0.0006561079313066598,2.953478469154202,75.80999755859375,-2.0980761750890107,76.43000030517578,1.4935149863760218,76.61000061035156,-0.0006561079313066598
8858,2019-11-15,76.38999938964844,77.08000183105469,76.18000030517578,76.61000061035156,978200.0,0.002493470459523861,-1.8125074505877024,-0.5000086698687382,56.69782597845231,60.440795845993264,0.1227918095823668,-1.1296519965028438,-2.260043422838848,-2.797092589559128,20.104617402076848,0.9000015258789062,0.6969447879600494,0.9024993896484403,-1.7164651062759049,3.5214638855727856,-0.40698285831372516,2.211981637610606,4.415010070800776,61.452397290926996,20.74108342240308,1.309482247962169,11,1.8100013732910156,0.4850006103515625,-3.8149986267089844,-3.4499969482421875,0.910003662109375,4,-0.0017017574873234853,2.379329395824838,76.19999694824219,2.953478469154202,75.80999755859375,-2.0980761750890107,76.43000030517578,-0.0017017574873234853
8859,2019-11-18,75.5,76.31999969482422,75.11000061035156,76.18000030517578,1061500.0,-0.011650731728753527,1.5208338300391802,3.0908933277847135,52.24881032516563,58.92528983471222,1.271966475488881,-0.15215569887811853,-1.3486449452621514,-1.9143193196010344,20.41612607394581,1.279998779296875,1.0318735145061169,-0.04799995422362713,-2.6056748317267164,2.509674923279462,-1.3268373929751647,1.2308374845279104,5.0844091186523315,19.796911065326167,-18.771697396243663,1.278837438751543,11,1.1800003051757812,1.375,-2.924999237060547,-2.55999755859375,1.80999755859375,0,0.014569516213524425,-1.8125074505877024,76.38999938964844,2.379329395824838,76.19999694824219,2.953478469154202,75.80999755859375,0.014569516213524425
8860,2019-11-19,75.87999725341797,76.05999755859375,75.12000274658203,75.94999694824219,941600.0,0.005033076204211451,5.482702375628108,0.10294068148414097,59.53106820882615,58.58603220437629,0.704223331952619,-0.486198196531177,-1.7523551827160588,-2.317289638637021,20.964168145867422,0.9399948120117188,1.2937918956426842,0.28699760437011435,-2.260247814829299,2.8342430235695275,-0.9866251052295922,1.560620313969821,4.3759473547363115,39.08609979396775,0.42792179637003613,1.2736227095997041,11,0.7500038146972656,0.9950027465820312,-3.4299964904785156,-2.9399948120117188,1.6399993896484375,1,0.012915173858805806,1.5208338300391802,75.5,-1.8125074505877024,76.38999938964844,2.379329395824838,76.19999694824219,0.012915173858805806
8861,2019-11-20,75.4800033569336,75.79000091552734,74.95999908447266,75.58999633789062,824600.0,-0.005271401040626178,2.254895507651802,1.5713351498637602,63.89498471198175,58.34028606139717,0.9676947171097083,-0.04852507763023084,-1.3921719197689129,-1.9449036653436593,21.245852431623824,0.9199981689453125,1.4855272559860992,-0.13849639892578125,-2.6696420655991773,2.3926492677476148,-1.4040692322624722,1.1270764344109097,4.467184611352522,24.528471639921833,-17.021328166920675,1.265572833336696,11,0.8999977111816406,1.3949966430664062,-2.930002212524414,-2.5400009155273438,2.5099945068359375,2,0.014308348617222855,5.482702375628108,75.87999725341797,1.5208338300391802,75.5,-1.8125074505877024,76.38999938964844,0.014308348617222855
8862,2019-11-21,74.72000122070312,75.58000183105469,74.5,75.44000244140625,796300.0,-0.010068920275964177,1.160003662109375,6.545883332177291,56.013007173122034,57.3259245974626,1.4962622916364268,0.7756605996538326,-0.6610002674954103,-1.1927793906852173,21.43020432720376,1.0800018310546875,1.2257406761455911,-0.9139984130859347,-3.4176315297205377,1.5896347035486684,-2.165814971403236,0.3378181452313669,4.82821163687791,8.527173045190823,-33.09477791276474,1.2518165583172982,11,1.0699996948242188,2.154998779296875,-2.1700000762939453,-1.779998779296875,3.2999954223632812,3,0.023153047367185042,2.254895507651802,75.4800033569336,5.482702375628108,75.87999725341797,1.5208338300391802,75.5,0.023153047367185042
8863,2019-11-22,75.51000213623047,75.55000305175781,74.45999908447266,74.83000183105469,766100.0,0.010572817219232755,1.8684234302062943,-0.9444432670707413,54.53530324919926,56.9067534403339,0.48092609894668215,0.0064687840901314075,-1.503806578621834,-2.0022711829260516,21.460412347522457,1.0900039672851562,1.0405428729693256,-0.13699760437012287,-2.634928909437889,2.360933700697643,-1.385963256904006,1.1119680481637602,3.5333894355924684,56.45175845180768,18.200381800882994,1.248965652533886,11,0.2599983215332031,1.3649978637695312,-2.960000991821289,-2.5699996948242188,2.839996337890625,4,0.016289176171919273,1.160003662109375,74.72000122070312,2.254895507651802,75.4800033569336,5.482702375628108,75.87999725341797,0.016289176171919273
8864,2019-11-25,76.58999633789062,76.62000274658203,75.30999755859375,75.80999755859375,901700.0,0.014302664165095624,2.11901691159107,1.1470565135926578,43.29603164285851,55.349131023437735,-0.6729745883286,-1.0078479433550172,-2.5983877482245106,-3.094077332425286,21.371054733173867,1.3100051879882812,0.8116723301642281,0.8684967041015597,-1.6495399721184327,3.386533380321552,-0.39052163400843654,2.127515042211556,1.9033881354502853,98.61081676768532,60.24816826754501,1.2590183381099944,11,-0.8199958801269531,0.285003662109375,-4.039995193481445,-4.204994201660156,1.2800064086914062,0,0.009270227808013676,1.8684234302062943,75.51000213623047,1.160003662109375,74.72000122070312,2.254895507651802,75.4800033569336,0.009270227808013676
8865,2019-11-26,76.33999633789062,76.80000305175781,76.01000213623047,76.44000244140625,4795100.0,-0.0032641338549891374,-1.0789648041439959,-0.12821315387925974,45.18946740929231,54.03995120001386,-0.48845001517514675,-0.6900535853571625,-2.3655358394875634,-2.8515550464133526,21.43725466432729,0.7900009155273438,0.572728954401228,0.5529968261718778,-1.957443537769052,3.0634371901128077,-0.7022233557985942,1.8082170081423499,1.6693818887860914,80.34162675369812,41.833400219783165,1.2552201819704663,11,-0.5699958801269531,0.535003662109375,-3.892496109008789,-3.9549942016601562,0.4900054931640625,1,0.012706330458934989,2.11901691159107,76.58999633789062,1.8684234302062943,75.51000213623047,1.160003662109375,74.72000122070312,0.012706330458934989
8866,2019-11-27,75.75,76.2699966430664,75.55000305175781,76.2699966430664,1132800.0,-0.007728535056240049,1.7692239975351027,5.1996490692706745,40.0,52.378499855433105,0.10296894497739117,0.03898139773970399,-1.7973178656308733,-2.249071409549387,22.71990459561925,0.7899932861328125,0.4387935384404358,-0.12399940490722372,-2.4916874205560475,2.2436886107416,-1.3078434127316285,1.059844602917181,1.8334527296122332,55.12815078788037,17.68106912185776,1.1838440078244086,11,0.020000457763671875,1.125,-3.072500228881836,-3.3649978637695312,0.8799972534179688,2,0.02336629231770826,-1.0789648041439959,76.33999633789062,2.11901691159107,76.58999633789062,1.8684234302062943,75.51000213623047,0.02336629231770826
8867,2019-11-29,74.76000213623047,75.48999786376953,74.58000183105469,75.1500015258789,513800.0,-0.013069278729630818,-1.4266560872395833,0.7500036680018193,34.638924374519064,49.92751078832941,0.9691377256637566,1.2356737918626663,-0.8184845579132798,-1.2218786556261705,23.941290468721366,1.1699981689453125,0.2936705994784603,-1.2049972534179716,-3.210005606239662,0.8000110994037186,-2.207501429828824,-0.20249307700711938,2.448636155965019,12.820621501162341,-22.65989111098964,1.0025041764108482,11,0.8699989318847656,2.1149978637695312,-1.4150028228759766,-2.375,1.6199951171875,4,0.04320486403482504,1.7692239975351027,75.75,-1.0789648041439959,76.33999633789062,2.11901691159107,76.58999633789062,0.04320486403482504
8868,2019-12-02,73.77999877929688,75.58000183105469,73.7699966430664,75.05000305175781,1364700.0,-0.013108658760439762,-1.8061910056539945,3.2564263077585194,33.33330337886413,47.82578779429591,1.7209548098249172,2.3495274872841208,0.15840123496946035,-0.22277523808557476,25.039346011911807,1.8100051879882812,0.16380699647440622,-2.193500518798828,-4.157494371215904,-0.2295066663817522,-3.175497445007366,-1.2115035925902902,3.098802807971879,0.330102807762326,-35.20570233724981,0.9819969262085415,12,1.5050010681152344,3.095001220703125,-0.3549995422363281,-1.3949966430664062,3.029998779296875,0,0.05746812054650374,-1.4266560872395833,74.76000213623047,1.7692239975351027,75.75,-1.0789648041439959,76.33999633789062,0.05746812054650374
8869,2019-12-03,72.5,73.7300033569336,72.37999725341797,73.0999984741211,2058500.0,-0.017348858775747877,-2.21428506553074,0.4724381540531773,29.509880435552233,44.49010026393214,2.8280511237955466,3.6430377045817295,1.465477613880239,1.0416108636543555,25.787089862007264,1.4000015258789062,-0.0126968476146061,-3.363499450683591,-5.813995903445829,-0.9130029979213532,-4.588747677064717,-2.138251224302465,3.943568895080432,2.71499070492406,-33.96102374983853,1.2252482263811197,12,2.0900001525878906,4.2649993896484375,1.0,-0.11499786376953125,4.709999084472656,1,0.0806896341258081,-1.8061910056539945,73.77999877929688,-1.4266560872395833,74.76000213623047,1.7692239975351027,75.75,0.0806896341258081
8870,2019-12-04,73.13999938964844,74.5,72.80999755859375,72.83000183105469,1560800.0,0.00882757778825427,-8.656988403522538,-0.5166639116005239,36.10820895522389,41.40268073540349,1.9651677245861379,2.7992299337420548,0.88730848765789,0.3902005592590285,23.984961799381484,2.0,-0.22888538877165843,-2.502999877929682,-5.103574012101248,0.09757425624188443,-3.803286945015472,-1.2027128108438916,2.6533980427659998,19.53733304567831,-19.03295325605952,1.300287067085785,12,1.4500007629394531,3.625,0.5350017547607422,-0.7549972534179688,4.470001220703125,2,0.06467054137825201,-2.21428506553074,72.5,-1.8061910056539945,73.77999877929688,-1.4266560872395833,74.76000213623047,0.06467054137825201
8871,2019-12-05,73.13999938964844,73.97000122070312,72.81999969482422,73.26000213623047,1127800.0,0.0,-2.026311298499222,-0.38710868281157707,33.405627886886194,38.89074970359951,1.7861657560333413,2.630065978923824,0.9143069969997413,0.3628663555262506,22.085444496941857,1.1500015258789062,-0.3440626381822085,-2.309999847412115,-5.055436629661415,0.4354369348371847,-3.682718238536765,-0.9372814562874652,2.1072540141265677,23.75003278250773,-14.4888395237505,1.3727183911246534,12,1.4500007629394531,3.625,0.5350017547607422,-0.7549972534179688,5.5800018310546875,3,0.050451223300508996,-8.656988403522538,73.13999938964844,-2.21428506553074,72.5,-1.8061910056539945,73.77999877929688,0.050451223300508996
8872,2019-12-06,73.55000305175781,74.16999816894531,73.27999877929688,74.0999984741211,768500.0,0.005605737838813907,1.5797277723106182,4.583190285459978,34.95762609127161,36.71545224160755,1.3329147252049012,2.0370331244823916,0.5369452214627586,-0.04905283874103361,20.03786826651773,1.029998779296875,-0.5798144119145832,-1.71749649047851,-4.458381118635074,1.0233881376780545,-3.0879388045567993,-0.3470541764002206,1.2384893679600708,36.56262889485994,1.208057477689323,1.3704423140782853,12,1.0399971008300781,3.214996337890625,-0.12750244140625,-1.1650009155273438,5.6399993896484375,4,0.04187619407021281,-2.026311298499222,73.13999938964844,-8.656988403522538,73.13999938964844,-2.21428506553074,72.5,0.04187619407021281
8873,2019-12-09,74.37999725341797,74.38999938964844,73.31999969482422,73.52999877929688,1235400.0,0.01128476094115305,1.4597616479440163,-1.5454646339940907,44.02982464559442,36.79698479746709,0.3640570656345119,1.0323556055135157,-0.26395179940664093,-0.8820635325101875,18.039057802056245,1.0699996948242188,-0.824203730445987,-0.7430023193359432,-3.3403366385876865,1.8543319999158,-2.0416694789618077,0.5556648402899214,0.023135939691925955,94.33950041925628,54.66167657297539,1.2986671596258685,12,0.21000289916992188,2.3850021362304688,-1.0049972534179688,-1.9949951171875,6.959999084472656,0,0.026888949635018866,1.5797277723106182,73.55000305175781,-2.026311298499222,73.13999938964844,-8.656988403522538,73.13999938964844,0.026888949635018866
8874,2019-12-10,74.12000274658203,74.5199966430664,73.83000183105469,74.5199966430664,957300.0,-0.0034954895998465796,2.4500267032883194,-0.47058189945337536,40.496768622850006,36.27557382119572,0.26466992517320875,1.1554832307289757,-0.009519270928393553,-0.6421161509324378,16.462795435129962,0.6899948120117188,-0.9399989128427961,-0.8784969329833956,-3.413681656565032,1.656687790598241,-2.146089294774214,0.38909542880742265,-1.7400054931640625,76.60853154154007,35.3333810817985,1.267592361790815,12,0.20499420166015625,2.6449966430664062,-0.7450027465820312,-1.7350006103515625,2.6999969482421875,1,0.03629242731154325,1.4597616479440163,74.37999725341797,1.5797277723106182,73.55000305175781,-2.026311298499222,73.13999938964844,0.03629242731154325
8875,2019-12-11,74.43000030517578,74.43000030517578,73.81999969482422,74.0199966430664,1083600.0,0.004182373814173301,1.9755861555638259,-1.025024795910582,44.27478185049355,36.75054958236168,-0.3852678052019769,0.725146836808733,-0.28548472493471877,-0.9656118375378355,14.7987775785285,0.6100006103515625,-1.0981709641958446,-0.4684993743896513,-2.9224120402441542,1.9854132914648517,-1.6954557073168957,0.7584569585375931,-2.0072030639648375,94.7060882677653,49.192925172664275,1.226956332927251,12,-0.4500007629394531,2.3349990844726562,-1.0550003051757812,-2.0449981689453125,-0.410003662109375,2,0.03735051414615609,2.4500267032883194,74.12000274658203,1.4597616479440163,74.37999725341797,1.5797277723106182,73.55000305175781,0.03735051414615609
8876,2019-12-12,76.31999969482422,76.61000061035156,73.8499984741211,74.37000274658203,1013300.0,0.025392978394452648,1.1818209232476509,4.756047636769631,57.76699784228456,39.32033552322451,-2.4427959002651534,-1.1854648223235245,-2.047542607572325,-2.8702314981524637,14.086844243533486,2.7600021362304688,-1.1955664537696435,1.3959999084472656,-1.1078852333717748,3.899885050266306,0.1440573375377454,2.647942479356786,-3.8552584655761706,91.29126858661535,39.40184332038375,1.2519425709095222,12,-1.8250007629394531,-1.0050010681152344,-0.3699989318847656,-1.7599983215332031,-2.6599960327148438,3,0.016902527786760713,1.9755861555638259,74.43000030517578,2.4500267032883194,74.12000274658203,1.4597616479440163,74.37999725341797,0.016902527786760713
8877,2019-12-13,76.1500015258789,77.06999969482422,75.08999633789062,76.27999877929688,1260300.0,-0.0022274393294690054,1.3157946397897677,-0.0666653624946203,53.30578968358432,41.53950066819341,-2.296380006512422,-1.0744941014160077,-1.7515195411905466,-2.7338738095351403,13.488762466485568,1.9800033569335938,-1.3110309929639783,1.22850151062012,-1.2701141207083992,3.7271171419486393,-0.0208063050441325,2.4778093262843726,-3.519449921386723,75.46671549479167,23.15660156402658,1.2493078156642567,12,-1.4250030517578125,-0.8850021362304688,-0.20000076293945312,-1.3800010681152344,-2.1800003051757812,4,0.0337491745676568,1.1818209232476509,76.31999969482422,1.9755861555638259,74.43000030517578,2.4500267032883194,74.12000274658203,0.0337491745676568
8878,2019-12-16,76.26000213623047,76.94999694824219,76.0,76.55000305175781,928000.0,0.0014445253860457807,-1.3456564533903494,2.230823405129409,48.10565548533464,43.60569789594702,-2.2547030024217207,-1.2592979953842303,-1.745480992932329,-2.8590142370343443,12.522039147693622,0.9499969482421875,-1.3415313144510321,1.3450019836425753,-1.1381574172346802,3.828161384519831,0.10342228320395463,2.586581684081196,-3.3630836463183584,75.07699819711539,27.441199907524535,1.241579700438627,12,-1.3200035095214844,-1.1700019836425781,-0.3100013732910156,-1.2350006103515625,-1.9200057983398438,0,0.038421193589027736,1.3157946397897677,76.1500015258789,1.1818209232476509,76.31999969482422,1.9755861555638259,74.43000030517578,0.038421193589027736
8879,2019-12-17,76.5999984741211,76.62999725341797,76.0,76.2300033569336,1368500.0,0.004458383534834631,1.9302696948190206,-1.27584120386204,51.477288194959215,45.31337336702872,-2.181344884612173,-1.5944058505826177,-1.9427848612792218,-3.2249410944771597,12.233735097028047,0.6299972534179688,-1.2246417565739307,1.6299983978271513,-0.9543829325263573,4.21437972818066,0.3378077326504041,2.9221890630038985,-3.4526951119142524,85.53842397836539,40.3030766754911,1.2921906651767516,12,-1.654998779296875,-1.8699989318847656,-0.6499977111816406,-1.5749969482421875,-2.6399993896484375,1,0.06187986890588415,-1.3456564533903494,76.26000213623047,1.3157946397897677,76.1500015258789,1.1818209232476509,76.31999969482422,0.06187986890588415
8880,2019-12-18,76.86000061035156,77.0199966430664,75.75,76.30000305175781,1352300.0,0.003394283830414402,1.8863900400547935,1.5135268888155724,56.55255283386988,47.88525391669357,-2.0765426821449466,-1.873267553512207,-1.994168963850342,-3.5096251022775533,12.007410620428313,1.2699966430664062,-0.9959350022980118,1.8410003662109347,-0.8509511628597579,4.532951895281627,0.4950246016755955,3.186976130746274,-3.4773354681876754,93.47829177447329,47.44975837463551,1.3459757645353452,12,-1.6850013732910156,-2.1300010681152344,-0.9099998474121094,-1.8349990844726562,-3.0100021362304688,2,-0.0005204386574251263,1.9302696948190206,76.5999984741211,-1.3456564533903494,76.26000213623047,1.3157946397897677,76.1500015258789,-0.0005204386574251263
8881,2019-12-19,76.55999755859375,76.91000366210938,76.16999816894531,76.58999633789062,676200.0,-0.0039032402989261916,1.208927351400592,-0.05356948228882834,61.568107133295875,50.841974032474056,-1.3861654545553534,-1.568629988616948,-1.5388924054592223,-3.237256990376295,11.880313929872846,0.7400054931640625,-0.5835598985991766,1.4869976043701172,-1.285999781890169,4.259994990630403,0.10049891123998123,2.873496297500253,-2.9560923432702424,74.24236002204043,23.02128655322666,1.3864986931301397,12,-1.3649978637695312,-1.8299980163574219,-0.6099967956542969,-1.5349960327148438,-2.9399948120117188,3,-0.03317660653768184,1.8863900400547935,76.86000061035156,1.9302696948190206,76.5999984741211,-1.3456564533903494,76.26000213623047,-0.03317660653768184
8882,2019-12-20,76.44999694824219,77.16999816894531,76.1500015258789,77.16999816894531,2357800.0,-0.001436789627211943,1.8333192048488958,24.001017293997965,69.3198455127823,53.65197635105048,-0.9180869389586945,-1.3938399861554274,-1.3184399890461407,-3.157408213940016,12.122826304537236,1.0199966430664062,-0.2678995475093444,1.2904972076416072,-1.5433977222453308,4.124392137528545,-0.12645025730186887,2.7074446725850834,-2.6381260641486364,49.29562330084568,-8.017356404541012,1.4169474649434715,12,-0.9549980163574219,-1.6749992370605469,-0.35999488830566406,-1.4249954223632812,-3.0199966430664062,4,-0.036494354447413224,1.208927351400592,76.55999755859375,1.8863900400547935,76.86000061035156,1.9302696948190206,76.5999984741211,-0.036494354447413224
8883,2019-12-23,76.73999786376953,76.95999908447266,76.41999816894531,76.75,799400.0,0.0037933411001138673,1.5116303827114494,0.013891832323146697,85.81084999581157,58.68687428137954,-0.9366113411626031,-1.672729703054813,-1.565199756115362,-3.4278002884416594,12.406903458759045,0.5400009155273438,0.10954439778865321,1.518998336791995,-1.3990594225763147,4.437056096160305,0.059969457107840185,2.97802721647615,-2.6594767968878443,69.71824932033827,5.2718335455771665,1.4590288796841544,12,-1.2449989318847656,-1.9650001525878906,-0.022497177124023438,-1.714996337890625,-3.6999969482421875,0,-0.036095865522224324,1.8333192048488958,76.44999694824219,1.208927351400592,76.55999755859375,1.8863900400547935,76.86000061035156,-0.036095865522224324
8884,2019-12-24,77.30000305175781,77.3499984741211,76.6500015258789,76.69999694824219,238200.0,0.007297435543097253,1.0,-59.987795575896264,85.61649204399968,63.28039763621355,-1.1153914158116152,-2.294453475848684,-2.0636039265539807,-3.9625057686529317,12.228959677058175,0.6999969482421875,0.48924326560329234,2.0435031890869197,-0.9606846974743775,5.047691075648217,0.5414092458062782,3.5455971323675612,-2.9723238167110395,96.87528312233269,25.643231085401965,1.502093943280648,12,-1.7000045776367188,-2.4350051879882812,0.23749732971191406,-2.2750015258789062,-4.600006103515625,1,-0.038292452742663574,1.5116303827114494,76.73999786376953,1.8333192048488958,76.44999694824219,1.208927351400592,76.55999755859375,-0.038292452742663574
8885,2019-12-26,77.30999755859375,77.3499984741211,76.83000183105469,77.30999755859375,420300.0,0.00012929503805114706,11.999618539004388,0.0,85.6410657693963,66.37751629478151,-0.7530918424285034,-2.3484585969739555,-2.044783316919336,-3.891319871357382,11.950997639822706,0.5199966430664062,0.7288180492701031,2.004997634887701,-1.1023885109304388,5.112383780705841,0.4513045619786311,3.558690707796771,-2.680086399639549,96.66658189540074,18.62580767918513,1.553693072909068,12,-1.0900001525878906,-2.4449996948242188,-0.5324974060058594,-2.2849960327148438,-4.040000915527344,3,-0.04333202147085968,1.0,77.30000305175781,1.5116303827114494,76.73999786376953,1.8333192048488958,76.44999694824219,-0.04333202147085968
8886,2019-12-27,77.5199966430664,77.73999786376953,77.0,77.54000091552734,336300.0,0.0027163250692576746,2.5238147138964577,-100.0,85.13277204258968,69.91384766800434,-0.8660443158005791,-2.5497837028428876,-2.2013336238251355,-4.062162622353895,12.100698640409025,0.7399978637695312,1.0594761499949783,2.1264968872070256,-1.1314269632926681,5.384420737706719,0.49753496195718583,3.7554588124568653,-2.6180767525955133,86.16341337018484,2.7571309135326914,1.628961925249845,12,-0.7749977111816406,-2.4599990844726562,-0.7674961090087891,-2.4949951171875,-3.80999755859375,4,-0.04734259968874199,11.999618539004388,77.30999755859375,1.0,77.30000305175781,1.5116303827114494,76.73999786376953,-0.04734259968874199
8887,2019-12-30,77.98999786376953,78.16000366210938,77.1500015258789,77.62999725341797,1136000.0,0.006062967505883643,1.885670067137501,-17.99618611746758,84.12103206080448,73.91555617638988,-1.1707063402902094,-2.914839868250425,-2.6103555154242315,-4.4919526380588195,13.055890951095483,1.0100021362304688,1.364699416648378,2.4349983215332003,-1.0057990675268371,5.875795710593238,0.7145996270031816,4.155397016063219,-2.747508616502799,90.22958266466723,7.867285839809057,1.720398694530017,12,-1.0349960327148438,-2.7199974060058594,-1.362497329711914,-2.964996337890625,-3.9599990844726562,0,-0.056032763647729134,2.5238147138964577,77.5199966430664,11.999618539004388,77.30999755859375,1.0,77.30000305175781,-0.056032763647729134
8888,2019-12-31,78.0199966430664,78.16999816894531,77.76000213623047,77.98999786376953,596900.0,0.0003846490590919682,1.4848106533499792,0.08332980121222397,88.53750768970966,78.03335834247326,-1.0334764107034715,-2.7519981095506694,-2.563262149400032,-4.48993951934942,14.607311579682115,0.40999603271484375,1.3835194157121862,2.2529972076415987,-1.249253665548082,5.755248080831279,0.5018717710467513,4.004122644236446,-2.3690553777217076,90.13145676583228,6.75047653414687,1.7511254365948412,12,-1.05999755859375,-2.7449989318847656,-1.6874961853027344,-2.9949951171875,-4.680000305175781,1,-0.05883102454989064,1.885670067137501,77.98999786376953,2.5238147138964577,77.5199966430664,11.999618539004388,77.30999755859375,-0.05883102454989064
8889,2020-01-02,78.3499984741211,78.7300033569336,77.62000274658203,78.62000274658203,1062400.0,0.004229708347263994,3.5305639460654565,-9.000508646998982,88.58264523628587,81.59225749829726,-1.2171294220459004,-2.7629176236807638,-2.8220309351841877,-4.772113464687891,15.856304748072533,1.1100006103515625,1.4922308817986618,2.29049911499024,-1.0356284014621195,5.6166266314426,0.6274353567640674,3.9535628732164128,-2.296008104200297,79.99975907194514,-1.868173563573464,1.6630637582261776,1,-0.9099960327148438,-2.7949981689453125,-2.027498245239258,-3.3249969482421875,-5.569999694824219,3,-0.06777278445445833,1.4848106533499792,78.0199966430664,1.885670067137501,77.98999786376953,2.5238147138964577,77.5199966430664,-0.06777278445445833
8890,2020-01-03,77.87000274658203,77.91000366210938,76.76000213623047,77.08000183105469,660200.0,-0.006126301683306412,1.643673322634676,-2.925883017801639,71.11721832552377,82.65326985298927,-0.6468181009687584,-2.0136327651396186,-2.2971553278461556,-4.227434793471289,17.290166439632035,1.589996337890625,1.6545543565385117,1.5740032196044922,-1.5442161127074598,4.692222551916444,0.014893553448516172,3.133112885760468,-1.334330038998928,56.345173733211475,-23.325691257633046,1.5591096661559734,1,-0.43000030517578125,-2.31500244140625,-1.5475025177001953,-2.845001220703125,-4.709999084472656,4,-0.06639277791173281,3.5305639460654565,78.3499984741211,1.4848106533499792,78.0199966430664,1.885670067137501,77.98999786376953,-0.06639277791173281
8891,2020-01-06,76.83000183105469,77.44000244140625,75.81999969482422,77.08999633789062,872500.0,-0.013355603940478744,2.374982118731622,-0.3291065892782987,57.48898863489321,81.33873019989046,0.4866914975468859,-0.7199226980390847,-1.2231116600441112,-3.1362850947930383,18.453466606373397,2.0500030517578125,1.7400619714019996,0.34950218200683025,-2.396965473344409,3.0959698373580693,-1.0237316456687893,1.7227360096824498,1.9000015258789062,34.70793351161449,-43.61538782621256,1.3732338276756162,1,0.44499969482421875,-1.2750015258789062,-0.5075016021728516,-1.8050003051757812,-3.410003662109375,0,-0.04633613306188067,1.643673322634676,77.87000274658203,3.5305639460654565,78.3499984741211,1.4848106533499792,78.0199966430664,-0.04633613306188067
8892,2020-01-07,76.62999725341797,76.94000244140625,76.08000183105469,76.37000274658203,871800.0,-0.0026032093306013193,-1.0476294277929155,-1.0,53.99562340161881,77.80370502275794,0.7989303160992449,-0.29232952829482883,-0.9726333558833744,-2.8634214457432847,19.809731245130845,0.8600006103515625,1.752701571623902,-0.004502105712887783,-2.379364884102287,2.3703606726765116,-1.1919334949075875,1.182929283481812,2.0418060302734347,27.83493262020869,-48.79644046999077,1.187431389194701,1,0.6450042724609375,-1.0749969482421875,-0.3074970245361328,-1.6049957275390625,-2.4499969482421875,1,-0.038105158209634005,2.374982118731622,76.83000183105469,1.643673322634676,77.87000274658203,3.5305639460654565,78.3499984741211,-0.038105158209634005
8893,2020-01-08,76.37999725341797,76.94000244140625,76.05000305175781,76.69999694824219,989100.0,-0.003262429974690506,1.2249687675831356,-1.2307940606843124,47.57708362741737,73.57710408758213,1.1091309147196,0.12141286304002108,-0.7011037279648349,-2.5444699352873528,21.185910275202744,0.8899993896484375,1.7409790254851032,-0.3545021057128963,-2.485568769887962,1.7765645584621694,-1.4200354378004363,0.7110312263746437,2.234769958496088,19.24387813958366,-53.936736769386115,1.0655333320875349,1,0.8950042724609375,-0.8249969482421875,-0.12749671936035156,-1.3549957275390625,-2.9899978637695312,2,-0.030767197677739277,-1.0476294277929155,76.62999725341797,2.374982118731622,76.83000183105469,1.643673322634676,77.87000274658203,-0.030767197677739277
8894,2020-01-09,76.80999755859375,77.0199966430664,76.30000305175781,76.37999725341797,948800.0,0.0056297502047439885,-1.4407029522442487,-1.3437522351763107,49.46918279744067,69.55800597958707,0.6730970603595381,-0.10195406357885872,-1.099298132462451,-2.9187644335502227,22.571646997111237,0.7199935913085938,1.696650556750214,-0.05900154113768963,-1.7989451694237744,1.680942087148395,-0.928973355280732,0.8109702730053527,1.748874302978507,47.36822892520652,-22.28464491809524,0.8699718141430433,1,0.46500396728515625,-1.2549972534179688,-0.7299976348876953,-1.7849960327148438,-2.3799972534179688,3,-0.045176426650138435,1.2249687675831356,76.37999725341797,-1.0476294277929155,76.62999725341797,2.374982118731622,76.83000183105469,-0.045176426650138435
8895,2020-01-10,77.20999908447266,77.66999816894531,76.8499984741211,77.08999633789062,1075600.0,0.0052076752843763785,-1.7333392673219485,0.2790759567786235,56.75676533054593,66.40511634491553,0.28767067680806235,-0.298300389591887,-1.4599332915742025,-3.2647991145507547,24.222496062736415,0.8600006103515625,1.543605490162662,0.20200004577637287,-1.1087903465377877,1.5127904380905335,-0.45339515038070033,0.8573952419334461,1.2940953337646448,75.13516411459771,5.812380177920389,0.6553951961570783,1,0.06500244140625,-1.4399986267089844,-1.5324993133544922,-2.18499755859375,-1.029998779296875,4,-0.057375992199262704,-1.4407029522442487,76.80999755859375,1.2249687675831356,76.37999725341797,-1.0476294277929155,76.62999725341797,-0.057375992199262704
8896,2020-01-13,77.61000061035156,77.9000015258789,77.08000183105469,77.22000122070312,888300.0,0.005180695902369914,-1.4477669726024278,3.2499205289592474,61.37257131231413,63.87750959508326,-0.10976401871992891,-0.62894963677536,-1.782226177502423,-3.587681577027567,24.67337059245317,0.8199996948242188,1.3591803938722364,0.5375015258789091,-0.7576044097819761,1.8326074615397943,-0.1100514419515406,1.1850544937093588,0.8404119134174834,84.32426190702029,11.953129316484251,0.6475529678304447,1,-0.33499908447265625,-1.8349990844726562,-1.9325008392333984,-2.5849990844726562,-2.1399993896484375,0,-0.057337932138202485,-1.7333392673219485,77.20999908447266,-1.4407029522442487,76.80999755859375,1.2249687675831356,76.37999725341797,-0.057337932138202485
8897,2020-01-14,78.72000122070312,79.1500015258789,77.54000091552734,77.66999816894531,1081500.0,0.014302288385802608,-1.4580207799468854,2.6923197308188898,66.72298494613679,61.45367373468628,-1.23522052172315,-1.619576842460873,-2.765523094275565,-4.616040104480845,25.203738690954765,1.6100006103515625,1.1959582438253875,1.5190021514892607,0.10477454392552943,2.933229759052992,0.811888347707395,2.2261159552711263,-2.9000015258789062,86.12901558612236,12.867849277318925,0.7071138037818654,1,-1.2350006103515625,-2.5050010681152344,-3.042501449584961,-3.6949996948242188,-3.30999755859375,1,-0.0673272734955691,-1.4477669726024278,77.61000061035156,-1.7333392673219485,77.20999908447266,-1.4407029522442487,76.80999755859375,-0.0673272734955691
8898,2020-01-15,79.19000244140625,79.56999969482422,78.45999908447266,78.93000030517578,847800.0,0.005970543869599387,1.1764789480376683,0.2476203624315173,66.2092521101878,58.96774116511983,-1.7006438205616945,-1.9592675829998996,-3.122346158571929,-4.9947697670863676,25.849575274059376,1.1100006103515625,1.0384606785067803,1.842503356933591,0.2437141574538657,3.441292556413316,1.0431087571937354,2.6418979566734464,-3.3034027099609347,88.37927695663839,17.357233051517568,0.7993945997398603,1,-1.4950027465820312,-2.7450027465820312,-3.512502670288086,-4.165000915527344,-6.220001220703125,2,-0.06326558885936939,-1.4580207799468854,78.72000122070312,-1.4477669726024278,77.61000061035156,-1.7333392673219485,77.20999908447266,-0.06326558885936939
8899,2020-01-16,81.33999633789062,81.63999938964844,78.79000091552734,79.55000305175781,1304900.0,0.027149814751870727,1.3849365706660879,6.884532996860236,75.28229712705955,59.430527698623806,-3.7793416191938576,-3.9378403153172314,-5.166984509257745,-7.00940649265587,26.87920117961198,2.8499984741210938,0.9195811130175571,3.755497360229498,1.3980008752437385,6.112993845215257,2.576749117736611,4.934245602722385,-5.306060607910155,93.73688946936694,24.88637973482598,1.1787482424928823,1,-2.609996795654297,-3.609996795654297,-5.662496566772461,-6.314994812011719,-9.0,3,-0.09773785721869821,1.1764789480376683,79.19000244140625,-1.4580207799468854,78.72000122070312,-1.4477669726024278,77.61000061035156,-0.09773785721869821
8900,2020-01-17,76.81999969482422,78.33000183105469,75.45999908447266,75.79000091552734,3312600.0,-0.055569176869520676,-2.396448047961284,0.5754204707226215,47.149849275952995,58.281734436519336,0.6437454701377163,0.6102961044481106,-0.6838611450646113,-2.3970049001180485,26.700981105379263,5.879997253417969,0.6652665557708985,-0.7624992370605526,-3.122650089954803,1.5976516158336977,-1.9425746635076706,0.4175761893865655,4.819999694824219,22.006481281441932,-42.809449315860036,1.180075426447124,1,1.7299995422363281,0.9099998474121094,-1.2750015258789062,-1.7949981689453125,-4.0800018310546875,4,-0.03111168184252755,1.3849365706660879,81.33999633789062,1.1764789480376683,79.19000244140625,-1.4580207799468854,78.72000122070312,-0.03111168184252755
8901,2020-01-21,74.0199966430664,76.87999725341797,73.58999633789062,76.47000122070312,1868300.0,-0.03644888131842139,1.012235041588409,-2.3786480400580725,36.41341185882539,56.32815537620896,3.3561682058014526,3.3837378710289556,2.0637030555785714,0.4731934544351333,26.205091671858145,3.2900009155273438,0.2959924649898227,-3.435502243041995,-6.255816353838199,-0.615188132245791,-4.845659298440097,-2.025345187643893,7.620002746582031,5.341616672827045,-53.93562942198466,1.4101570553980989,1,3.595001220703125,3.595001220703125,1.3525028228759766,1.0050048828125,-4.8899993896484375,1,0.02918135314873327,-2.396448047961284,76.81999969482422,1.3849365706660879,81.33999633789062,1.1764789480376683,79.19000244140625,0.02918135314873327
8902,2020-01-22,73.66000366210938,74.5,73.12999725341797,74.26000213623047,1299200.0,-0.004863455786048743,1.5370557443291395,0.24489687880495878,35.40831828987113,54.97607033870382,3.6325660923705385,3.7144355218671024,2.35954537417922,0.8897062604079622,25.61720449048171,1.3700027465820312,0.07557021726883306,-3.6559955596923857,-6.925885698468292,-0.38610542091647915,-5.290940629080339,-2.0210504903044324,7.657995605468756,6.2280408419048205,-47.116169875858894,1.6349450693879557,1,3.724994659423828,3.724994659423828,1.2449951171875,1.3649978637695312,-3.2400054931640625,2,0.024572325123638494,1.012235041588409,74.0199966430664,-2.396448047961284,76.81999969482422,1.3849365706660879,81.33999633789062,0.024572325123638494
8903,2020-01-23,73.97000122070312,74.19000244140625,72.58999633789062,73.66000366210938,1489400.0,0.0042084923049388046,3.2666829427083335,-0.5166639116005239,35.32171571487524,53.4041295517521,3.2908250937741315,3.3584668444865713,1.9854200596153362,0.6247136065129695,25.100643955522294,1.600006103515625,-0.02101469354899166,-3.207498168945307,-6.798954205801124,0.38395786791051023,-5.003226187373215,-1.4117701505173983,6.8567179260253965,15.248667596244147,-33.28939134918619,1.7957280184279103,1,3.1449966430664062,3.1449966430664062,1.0249977111816406,1.0550003051757812,-2.029998779296875,3,0.019467384313131664,1.5370557443291395,73.66000366210938,1.012235041588409,74.0199966430664,-2.396448047961284,76.81999969482422,0.019467384313131664
8904,2020-01-24,74.33999633789062,74.61000061035156,73.48999786376953,74.41999816894531,995700.0,0.005001961755868534,3.8695060868411453,-0.25807245520771804,38.08234703208109,51.32919418525601,2.8313622518494697,2.9042475967108317,1.5755512866638526,0.30903796948874174,24.221944381644477,1.1200027465820312,-0.08223368101512563,-2.689502716064453,-6.497153674232209,1.1181482421033024,-4.593328195148331,-0.7856772369805753,5.827784984130858,30.487775701332087,-16.357891717009277,1.9038254790838747,1,2.7750015258789062,2.7750015258789062,0.6750030517578125,0.6850051879882812,-4.119995117187514,4,-0.01842877568840051,3.2666829427083335,73.97000122070312,1.5370557443291395,73.66000366210938,1.012235041588409,74.0199966430664,-0.01842877568840051
8905,2020-01-27,73.95999908447266,75.08999633789062,72.94999694824219,73.0999984741211,1898900.0,-0.005111612485031669,-2.689642471916024,-10.749761586877742,39.85863769614707,48.938757116793006,3.019386102559622,3.183629513975518,1.9162400102644028,0.7559072522875852,23.401937754833806,2.1399993896484375,-0.10236300664966791,-2.9020000457763615,-6.945148995844747,1.1411489042920238,-4.923574520810561,-0.8804255707421618,5.601559438818356,31.93478914243134,-15.766843601084332,2.0215744750341944,1,3.154998779296875,3.154998779296875,0.8775005340576172,1.06500244140625,-0.8300018310546875,0,-0.02190376915407699,3.8695060868411453,74.33999633789062,3.2666829427083335,73.97000122070312,1.5370557443291395,73.66000366210938,-0.02190376915407699
8906,2020-01-28,73.8499984741211,74.33000183105469,73.55000305175781,74.13999938964844,1574000.0,-0.0014872986981236958,1.328334415103793,-0.33721012757048313,40.11378990379137,45.982179889865726,2.8384323745383,3.1669572163249597,2.0048310169891863,0.9173309881352196,22.291712700704085,0.779998779296875,-0.17466782622442167,-2.828500747680664,-7.073975036521034,1.416973541159706,-4.951237892100849,-0.705763603260479,5.153835074337891,50.40008544921874,0.17778805497569294,2.1227371444201872,1,3.2649993896484375,3.2649993896484375,1.1025009155273438,1.1750030517578125,-1.7699966430664062,1,-0.01503047573847327,-2.689642471916024,73.95999908447266,3.8695060868411453,74.33999633789062,3.2666829427083335,73.97000122070312,-0.01503047573847327
8907,2020-01-29,73.62000274658203,74.08000183105469,73.29000091552734,73.73999786376953,1306900.0,-0.0031143633350196875,-1.025646543291991,0.4137749598800347,40.170944350978786,43.08903458328695,2.535555230476902,3.2177535066845167,2.197730381252967,1.175740157982716,20.919691401213612,0.7900009155273438,-0.3393777208659685,-2.8399967193603572,-7.247974554736771,1.5679811160160568,-5.043985637048564,-0.6360078016721502,4.87072382503149,41.20025634765625,-12.406039789357287,2.203988917688208,1,3.4949951171875,3.4949951171875,1.3424968719482422,1.404998779296875,-3.1399993896484375,2,-0.060988934062115585,1.328334415103793,73.8499984741211,-2.689642471916024,73.95999908447266,3.8695060868411453,74.33999633789062,-0.060988934062115585
8908,2020-01-30,73.43000030517578,73.66000366210938,72.51000213623047,73.0,1278600.0,-0.002580853495214974,1.5842527109853843,-3.5834816887080367,37.753615536565576,38.919181073232075,2.0367645630394975,3.210876924866156,2.3415384840497495,1.3824819796438845,19.622623668740445,1.1500015258789062,-0.5916458658489319,-2.800499343872076,-7.342413529695477,1.7414148419513253,-5.071456436783777,-0.5295422509603753,4.588667847739913,35.658923898097086,-17.962462539267378,2.270957092911699,1,1.9900016784667969,3.645000457763672,1.7049980163574219,1.7950019836425781,-5.680000305175781,3,-0.040991449322087314,-1.025646543291991,73.62000274658203,1.328334415103793,73.8499984741211,-2.689642471916024,73.95999908447266,-0.040991449322087314
8909,2020-01-31,73.04000091552734,73.62000274658203,72.3499984741211,73.0999984741211,5712900.0,-0.005311172382236107,1.3090858648911083,-0.13952910700661805,34.88033062606502,37.55590122324452,1.2578739902241836,3.3546628791334854,2.7085510110160698,1.7757862026421378,17.949733793412616,1.2700042724609375,-1.0214343664047334,-2.9249988555908146,-7.564982508796277,1.7149847976146475,-5.244990682193546,-0.6050070289880836,4.427800635719834,25.18259048775258,-24.655086523244574,2.3199918266027333,1,1.5749969482421875,3.954998016357422,2.0949974060058594,2.7900009155273438,-3.0900039672851562,4,-0.015060219884077908,1.5842527109853843,73.43000030517578,-1.025646543291991,73.62000274658203,1.328334415103793,73.8499984741211,-0.015060219884077908
8910,2020-02-03,72.69999694824219,74.19000244140625,72.43000030517578,73.5999984741211,1440600.0,-0.0046550378289066385,-1.4444562182438554,15.00063580874873,32.11940769586401,37.07878964958214,1.0638734211288607,3.4651433791176487,3.0088929790271237,2.092402318867471,17.085623494219224,1.7600021362304688,-1.5371633012248935,-3.00650253295899,-7.7739279339966885,1.7609228680787083,-5.390215233477846,-0.6227898324401338,4.153668233749855,17.676660642794666,-26.650359886424404,2.3837127005188505,2,1.0200004577636719,4.295001983642578,2.532501220703125,4.06500244140625,-5.339996337890625,0,-0.034112734960699886,1.3090858648911083,73.04000091552734,1.5842527109853843,73.43000030517578,-1.025646543291991,73.62000274658203,-0.034112734960699886
8911,2020-02-04,73.2699966430664,73.87000274658203,72.87999725341797,73.33999633789062,999200.0,0.007840436296441933,-1.3294288714758866,0.07777730682829653,29.340360022373417,36.40457206430462,0.4205203725817199,2.756067137470609,2.4179319583515593,1.496663083226494,17.172039588023676,1.1700057983398438,-2.401489171987606,-2.258502578735346,-7.114323724250838,2.597318566780146,-4.686413151493099,0.16940799402240714,3.0432285339811216,49.99979267994345,10.507678779763317,2.427910572757747,2,0.4500007629394531,3.7250022888183594,2.272500991821289,3.4950027465820312,-11.249996185302734,1,-0.0019107328519536448,-1.4444562182438554,72.69999694824219,1.3090858648911083,73.04000091552734,1.5842527109853843,73.43000030517578,-0.0019107328519536448
8912,2020-02-05,73.70999908447266,74.80999755859375,73.5,73.63999938964844,1176400.0,0.006005219893071789,-6.485732970027248,-1.0,29.17928813470887,35.7220801109528,-0.013012856427835118,2.1988241619699807,1.9861497696774961,1.0434373462697977,17.01345177577044,1.5400009155273438,-2.682074844934931,-1.6725002288818303,-6.564331671675461,3.2193312139118007,-4.118415950278646,0.7734154925149852,2.1276388882237,55.28459823159253,21.06856001455106,2.4459157213968186,2,0.009998321533203125,3.2849998474121094,2.1924991607666016,3.0550003051757812,-8.559997558593764,2,-0.022113651793021605,-1.3294288714758866,73.2699966430664,-1.4444562182438554,72.69999694824219,1.3090858648911083,73.04000091552734,-0.022113651793021605
8913,2020-02-06,74.02999877929688,74.41999816894531,73.26000213623047,73.93000030517578,1006500.0,0.004341333588371077,1.6363628482005843,1.4285558583106268,17.740484457026184,33.46187315816892,-0.36163686913677395,1.7852734329533462,1.6527902486185155,0.6958140386823572,16.935095019676226,1.1599960327148438,-2.5569902735896477,-1.2350006103515625,-6.138827290557472,3.6688260698543473,-3.6869139504545245,1.2169127297513995,1.389122453570451,68.29272074854933,39.88698260640965,2.451913340102957,2,-0.3100013732910156,2.9650001525878906,2.0825023651123047,2.7350006103515625,-15.289997100830078,3,-0.04795347130758121,-6.485732970027248,73.70999908447266,-1.3294288714758866,73.2699966430664,-1.4444562182438554,72.69999694824219,-0.04795347130758121
8914,2020-02-07,73.33999633789062,74.44000244140625,73.16999816894531,73.66999816894531,1120700.0,-0.00932057885700266,-2.791067890409711,-3.300068665598535,26.79995402013553,32.01090830527875,0.19176420971035668,2.3209808256315796,2.2863227565994464,1.367152859093494,16.807610055321312,1.2700042724609375,-2.39266479930518,-1.7515029907226562,-6.670687208579764,3.1676812271344517,-4.211095099651217,0.7080891182059048,1.710830163927156,38.23517154937795,8.647364776846118,2.459592108928557,2,0.24000167846679688,3.6550025939941406,2.7775020599365234,3.4250030517578125,-11.569995880126953,4,-0.07622029747774328,1.6363628482005843,74.02999877929688,-6.485732970027248,73.70999908447266,-1.3294288714758866,73.2699966430664,-0.07622029747774328
8915,2020-02-10,72.77999877929688,73.44999694824219,72.5,73.11000061035156,893000.0,-0.007635636576987848,-1.134826066830113,1.0,38.21291865681708,31.79970038894827,0.6333831747604393,2.6689137120672797,2.790238353787146,1.9053602508151641,16.309356374296602,0.9499969482421875,-2.260364185056858,-2.090000534057623,-7.006482415764836,2.8264813476495902,-4.5482414749112365,0.3682404067959908,1.9467283591973086,12.121172087615928,-19.685392226162204,2.4582409408536092,2,0.7999992370605469,4.215000152587891,3.7175025939941406,3.9850006103515625,-12.029998779296875,0,-0.038884334687014466,-2.791067890409711,73.33999633789062,1.6363628482005843,74.02999877929688,-6.485732970027248,73.70999908447266,-0.038884334687014466
8916,2020-02-11,73.16000366210938,73.80000305175781,73.06999969482422,73.19000244140625,779400.0,0.005221281797006538,-5.9521906561069535,0.09090488740925695,45.26515042048377,32.36572328555994,0.16227448235852648,2.0431879620046516,2.3764311663417175,1.5068310940426528,15.507470099431492,1.0200042724609375,-2.2007872127335446,-1.4874958038330135,-6.28315999295107,3.308168385285043,-3.885327898392049,0.910336290726022,1.2815160366600367,28.5716173012392,-6.203170251857699,2.397832094559029,2,0.4199943542480469,3.8349952697753906,3.3374977111816406,3.6049957275390625,-15.150005340576172,1,-0.07927833189491373,-1.134826066830113,72.77999877929688,-2.791067890409711,73.33999633789062,1.6363628482005843,74.02999877929688,-0.07927833189491373
8917,2020-02-12,73.41999816894531,73.83000183105469,73.12999725341797,73.2300033569336,620100.0,0.0035537793031932274,-2.5897024589682895,-6.333418107833164,44.741840334001445,33.14219270749726,-0.14424290847408372,1.439579873074095,2.116874056481606,1.2408131837299265,13.80435980733958,0.7000045776367188,-2.1501968518728773,-0.962501144409174,-5.381583297131442,3.456581008313094,-3.172042220770308,1.24703993195196,0.7705389828662987,47.42252634890672,9.757380864297112,2.2095410763611354,2,0.15999984741210938,3.575000762939453,2.9950027465820312,3.345001220703125,-18.479999542236335,2,-0.1552710160105062,-5.9521906561069535,73.16000366210938,-1.134826066830113,72.77999877929688,-2.791067890409711,73.33999633789062,-0.1552710160105062
8918,2020-02-13,74.18000030517578,74.20999908447266,72.87000274658203,72.94000244140625,1084200.0,0.010351432241684888,1.0615400867406526,6.526482753081958,48.57654844731037,34.66399468763563,-0.8791181461583193,0.3003978060774841,1.3977428975264274,0.4888857172336145,11.647876431492676,1.339996337890625,-2.0787368950201426,0.04800109863280966,-3.74765506255288,3.8436572598184995,-1.8498269819600353,1.9458291792256546,-1.8300018310546875,86.5978448953909,46.04095502471601,1.8978280805928427,2,-0.5600013732910156,2.8149986267089844,2.2350006103515625,2.5849990844726562,-18.31999969482422,3,-0.12173090782080831,-2.5897024589682895,73.41999816894531,-5.9521906561069535,73.16000366210938,-1.134826066830113,72.77999877929688,-0.12173090782080831
8919,2020-02-14,73.38999938964844,74.62999725341797,73.04000091552734,74.2699966430664,1402600.0,-0.010649783125873391,-1.0126609784010083,-0.7096764269761089,45.27363939445699,36.125575987479294,-0.03827376931650406,0.48935649850454865,2.2615420813366143,1.3048034939280484,8.282506266089904,1.589996337890625,-2.0090806710791185,-0.34449996948242756,-2.053208041321426,1.3642081023565709,-1.1988540054019268,0.5098540664370717,-1.0028009033203062,41.78406278319239,0.13089503095499566,0.8543540359194983,2,0.2649993896484375,3.604999542236328,3.0250015258789062,3.375,-10.299999237060547,4,-0.19961844710477006,1.0615400867406526,74.18000030517578,-2.5897024589682895,73.41999816894531,-5.9521906561069535,73.16000366210938,-0.19961844710477006
8920,2020-02-18,74.43000030517578,76.4800033569336,73.41000366210938,73.87999725341797,1188500.0,0.014170880558339816,-3.120831967884647,-0.6250054186209827,54.166675801469324,38.88405551848995,-0.9019122321944053,-0.7788076431891113,1.288313646192634,0.3102828699256861,8.172976837602342,3.0900039672851562,-1.8572627312529448,0.8150009155273494,-0.16332202603135215,1.793323857086051,0.32583944474799864,1.3041623863067002,-1.9530898681640565,43.21322146374453,2.556330436474255,0.48916147077935146,2,0.060001373291015625,2.5649986267089844,1.9850006103515625,2.3349990844726562,-10.02999877929689,1,-0.17009270180711988,-1.0126609784010083,73.38999938964844,1.0615400867406526,74.18000030517578,-2.5897024589682895,73.41999816894531,-0.17009270180711988
8921,2020-02-19,76.18000030517578,76.56999969482422,74.01000213623047,74.0199966430664,1762700.0,0.02351202462481128,-1.3486295041576841,3.927257594673325,65.09430567201564,42.874613022635145,-2.453757262176296,-2.486154920319194,-0.3732020166297474,-1.401482199443521,8.959553987571411,2.55999755859375,-1.5708048189695774,2.457000732421875,0.954145479681813,3.959855985161937,1.705573106051844,3.208428358791906,-3.4629042929687444,89.45946726162246,46.852484959248066,0.7514276263700335,2,-1.6450004577636719,0.8149986267089844,0.3425006866455078,0.5849990844726562,-10.980003356933594,2,-0.2025466033521064,-3.120831967884647,74.43000030517578,-1.0126609784010083,73.38999938964844,1.0615400867406526,74.18000030517578,-0.2025466033521064
8922,2020-02-20,75.47000122070312,76.7300033569336,75.13999938964844,76.18000030517578,1871300.0,-0.009320019449047146,-1.3211690213789686,-0.3287027225589511,61.33332881221448,47.71826239543384,-1.6403472218892716,-1.721884618789403,0.40563784326917585,-0.656828920215446,9.567810114912417,1.5900039672851562,-1.2070966659464233,1.6565017700195312,-0.0363605081381877,3.34936404817725,0.8100706309406718,2.5029329090983907,-2.44467291388672,67.35746277211832,22.885486728605322,0.8464311390788564,2,-0.8549995422363281,1.5249977111816406,1.0550003051757812,1.2949981689453125,-10.360000610351562,3,-0.23135024005247062,-1.3486295041576841,76.18000030517578,-3.120831967884647,74.43000030517578,-1.0126609784010083,73.38999938964844,-0.23135024005247062
8923,2020-02-21,75.41000366210938,76.19999694824219,74.5199966430664,74.87999725341797,1727100.0,-0.000794985525683134,-1.687984082128405,-0.746488862144185,63.66782676798121,51.81469270075004,-1.5243070298193686,-1.6321557485201907,0.5084410604922027,-0.5690401123364097,9.719309690637933,1.6800003051757812,-0.8300569894062164,1.5245040893554744,-0.3127203809207373,3.361728559631686,0.6058918542173757,2.443116324493573,-2.0142078502812524,64.22767421473114,16.600426069673745,0.918612235138105,2,-0.7950019836425781,1.5849952697753906,1.4399967193603516,1.3549957275390625,-8.440002441406264,4,-0.27144946348392485,-1.3211690213789686,75.47000122070312,-1.3486295041576841,76.18000030517578,-3.120831967884647,74.43000030517578,-0.27144946348392485
8924,2020-02-24,72.97000122070312,74.18000030517578,71.7699966430664,73.54000091552734,1823300.0,-0.03235648220280163,1.6054115133844435,-1.0754581180094718,51.25350123189526,53.26364632020316,0.9584874248674424,0.7377736341648813,2.9721603613275533,1.8688800767210552,10.16369725856927,3.6400070190429688,-0.5258688594504974,-0.8469985961914119,-2.714777796733543,1.020780604350719,-1.7808881964624845,0.08689100407966066,3.7600021362304688,24.19360792963739,-26.097667594436036,0.9338896002710664,2,1.279998779296875,3.734996795654297,4.099998474121094,3.7949981689453125,-6.250000000000014,0,-0.2344799276979742,-1.687984082128405,75.41000366210938,-1.3211690213789686,75.47000122070312,-1.3486295041576841,76.18000030517578,-0.2344799276979742
8925,2020-02-25,72.33999633789062,73.45999908447266,72.01000213623047,73.25,2659700.0,-0.008633751846967908,1.1804435368218167,1.5964985075825515,45.70637353285744,53.3126711104669,1.6980861619903038,1.3072104949875865,3.6090567052173412,2.511001370512531,10.327878116301983,1.4499969482421875,-0.13655044875784483,-1.396003341674799,-3.374876809926178,0.5828701265765801,-2.3854400758004886,-0.40656660754910945,4.2908068847656295,11.491913775653035,-37.2319476691532,0.9894367341256928,2,1.910003662109375,2.710002899169922,5.890003204345703,4.670001983642578,-6.859992980957017,1,-0.12786835296614085,1.6054115133844435,72.97000122070312,-1.687984082128405,75.41000366210938,-1.3211690213789686,75.47000122070312,-0.12786835296614085
8926,2020-02-26,72.73999786376953,74.27999877929688,72.41000366210938,72.68000030517578,2505600.0,0.005529465663926203,-5.233412171613133,-0.06593111774372044,45.505095215334,53.39747720839274,1.3770532747767845,0.8640890063599898,3.1598071288921403,2.160852637227336,10.290867209600165,1.94000244140625,0.08747545071402385,-0.9405017852783146,-2.9675886133237697,1.0865850427671404,-1.9540451993010493,0.07304162874442,3.7935892272949303,19.55644975219883,-27.166928784290974,1.0135434140227284,2,1.5100021362304688,1.5849990844726562,5.400001525878906,4.270000457763672,-5.040000915527344,2,-0.11465488840830229,1.1804435368218167,72.33999633789062,1.6054115133844435,72.97000122070312,-1.687984082128405,75.41000366210938,-0.11465488840830229
8927,2020-02-27,69.12999725341797,72.16000366210938,69.08000183105469,71.94000244140625,2810500.0,-0.04962882480574882,-1.1168426323806628,-46.83532553407935,32.59943809113544,51.62224272437331,4.821560069948305,4.343137326514068,6.683076165744296,5.798942776996327,10.697432825262625,3.6599960327148438,0.13176672265916523,-4.32600212097168,-7.199237579513678,-1.4527666624296813,-5.762619850242672,-2.8893843917006876,7.308318028686529,0.7021833799098187,-41.50443675736815,1.4366177292709985,2,3.775005340576172,3.775005340576172,8.485000610351562,7.880001068115234,-2.029998779296861,3,-0.056849420820445196,-5.233412171613133,72.73999786376953,1.1804435368218167,72.33999633789062,1.6054115133844435,72.97000122070312,-0.056849420820445196
8928,2020-02-28,70.41999816894531,71.33000183105469,66.91000366210939,67.65000152587889,4858800.0,0.018660508705047985,-1.0800028722478103,-0.985762109944536,40.054507524928056,51.04233918331454,3.2878677468479083,2.9682564719780657,5.315999191903316,4.537951974905724,10.961200773077094,4.419998168945298,0.12985027562017137,-2.8855010986328153,-6.063622398226158,0.29262020096052765,-4.47456174842948,-1.296440448836151,5.723984575117186,47.625465838509214,4.713389275067961,1.58906064979667,2,1.4000053405761719,1.4000053405761719,6.965000152587891,6.590000152587891,-1.2099990844726562,4,-0.07540468186117366,-1.1168426323806628,69.12999725341797,-5.233412171613133,72.73999786376953,1.1804435368218167,72.33999633789062,-0.07540468186117366
8929,2020-03-02,71.94000244140625,72.04000091552734,69.08999633789061,70.44000244140625,2449700.0,0.021584838284350427,2.470599851002162,0.5415169017459464,47.31459222778112,50.280996564015844,1.7215953389111718,1.4352012122328972,3.72403152710649,3.0661504646347737,10.983123353033667,2.950004577636733,0.1452902320988585,-1.3104969024658146,-4.545527321296262,1.924533516364633,-2.9280121118810456,0.30701830694941634,3.649941557739055,68.24968944099373,20.556991810076504,1.617515209415225,3,-0.11999893188476562,-0.11999893188476562,5.174995422363281,5.069995880126953,-1.2600021362304688,0,-0.06908536352568395,-1.0800028722478103,70.41999816894531,-1.1168426323806628,69.12999725341797,-5.233412171613133,72.73999786376953,-0.06908536352568395
8930,2020-03-03,70.22000122070311,72.58999633789062,69.69000244140625,71.44999694824219,1959100.0,-0.02390882905660241,-1.5327531866974953,-0.8199971516927178,41.34275459605569,47.64193533335363,3.108497605848612,3.1198367324823977,5.342217133402897,4.854540872849967,11.324795929222429,2.899993896484375,0.0288018043215601,-2.906498336792012,-6.409402414617091,0.5964057410330668,-4.657950375704544,-1.1550462978794798,4.84914635822004,44.911801242235725,-4.9847949831813665,1.7514520389125368,3,1.6000022888183736,1.6000022888183736,6.8949966430664205,6.789997100830092,2.250000000000014,1,-0.04984334860660877,2.470599851002162,71.94000244140625,-1.0800028722478103,70.41999816894531,-1.1168426323806628,69.12999725341797,-0.04984334860660877
8931,2020-03-04,73.12999725341797,73.16999816894531,70.22000122070311,71.13999938964844,1531200.0,0.04144112762927299,1.8502390175402523,-1.6178900619037389,49.2613328306668,46.300602446515,-0.31250250688532333,0.20955870738268345,2.3717921517284424,2.003724998428254,11.554662576144606,2.9499969482422017,0.05870738050703039,0.010497665405267753,-3.491758493925559,3.5127538247360945,-1.7406304142601527,1.7616257450706883,1.4496016904963511,99.36100717846217,47.121061733790455,1.7511280796654138,3,-1.5749969482421875,-1.3099937438964844,3.9850006103515625,3.8800010681152344,-1.649993896484375,2,-0.10460815238341625,-1.5327531866974953,70.22000122070311,2.470599851002162,71.94000244140625,-1.0800028722478103,70.41999816894531,-0.10460815238341625
8932,2020-03-05,72.08000183105469,72.23999786376953,70.70999908447266,71.0999984741211,2126800.0,-0.014357930559257714,1.353852564365907,0.49246452711121674,44.72892102698056,44.19627958640382,0.23026644083965664,1.1923078337480604,3.3514578635622883,3.0842433986626503,12.512312567930445,2.4199981689453125,-0.09400141276290697,-0.9579978942871037,-4.478212087996113,2.5622162994219053,-2.718104991141601,0.8021092025673937,2.0394213959513365,82.5879026459153,33.26082704176186,1.7601070968545014,3,-1.4850006103515625,-0.2599983215332031,5.034996032714844,4.929996490478516,-1.529998779296875,3,-0.0607658819581971,1.8502390175402523,73.12999725341797,-1.5327531866974953,70.22000122070311,2.470599851002162,71.94000244140625,-0.0607658819581971
8933,2020-03-06,70.4800033569336,71.70999908447266,69.87000274658203,70.16999816894531,2759600.0,-0.02219753653546319,-3.043965625654999,0.3163307409050922,42.98119739150565,43.27713471524942,1.1816663362756117,2.648503261790708,4.851735432182778,4.669685022660062,13.484277065128314,2.2099990844726562,-0.5712246569984814,-2.3804965972900334,-6.045141989149201,1.2841487945691341,-4.21281929321961,-0.5481739013604567,3.206854696178638,34.068784196688924,-15.542712965369219,1.832322695929583,3,0.11499786376953125,1.3400001525878906,6.6349945068359375,6.529994964599609,0.1399993896484375,4,-0.04795693419160385,1.353852564365907,72.08000183105469,1.8502390175402523,73.12999725341797,-1.5327531866974953,70.22000122070311,-0.04795693419160385
8934,2020-03-09,67.75,70.11000061035156,66.0,66.22000122070311,3523600.0,-0.03873443852021363,-3.1725868666057346,4.935397337139809,35.10259014814703,42.098936561392705,3.4568704374893713,5.205114444758223,7.43018557397572,7.3745378030245945,14.902429237947294,4.480003356933594,-1.079257651973748,-4.831000137329099,-9.138047308154356,-0.5239529665038418,-6.984523722741727,-2.6774765519164703,5.530246789652068,24.40725867378318,-24.938983287077942,2.1535235854126284,3,2.3899993896484375,3.615001678466797,8.497501373291016,9.259998321533203,0.9899978637695312,0,0.02154980198483636,-3.043965625654999,70.4800033569336,1.353852564365907,72.08000183105469,1.8502390175402523,73.12999725341797,0.02154980198483636
8935,2020-03-10,69.94999694824219,70.09999847412111,67.44999694824219,69.15000152587889,3563100.0,0.03247227967885147,3.818191276121944,0.5228732422459405,36.37953080730461,41.08498496050055,0.9858747147799818,2.9325852748834222,5.100752666229511,5.145002680858255,15.938693154248263,2.6500015258789205,-1.6023218242822566,-2.4895030975341825,-6.952160899642976,1.9731547045746112,-4.720831998588579,-0.2581741964797857,2.7478300982377135,55.09062701508641,10.37153975150109,2.231328901054394,3,-0.36499786376953125,1.4150047302246094,5.855001449584961,7.045001983642578,0.0,1,0.01043607417844128,-3.1725868666057346,67.75,-3.043965625654999,70.4800033569336,1.353852564365907,72.08000183105469,0.01043607417844128
8936,2020-03-11,67.36000061035156,69.79000091552734,67.0,68.62000274658203,2911700.0,-0.03702639672460639,-1.8181779649587897,-1.5750116825771963,33.616160383128175,41.1979541040553,3.053579255849826,5.3395417303389365,7.521778437876222,7.70079822550224,17.365100173389152,2.9499969482421875,-1.9176341666181145,-4.789499282836914,-9.77786325706927,0.1988646913954426,-7.283681269953092,-2.2953172957207357,4.802000272409941,21.79488903750998,-19.231913449527564,2.4941819871161797,3,2.2249984741210938,4.005001068115234,7.99749755859375,9.634998321533203,4.379997253417969,2,0.07586105350430006,3.818191276121944,69.94999694824219,-3.1725868666057346,67.75,-3.043965625654999,70.4800033569336,0.07586105350430006
8937,2020-03-12,62.02000045776367,66.12999725341797,61.97999954223633,63.47000122070313,4430500.0,-0.07927553598874615,-4.424824412026498,1.15079230522371,27.705624296177007,39.8258559675274,8.134380589895372,10.310307176236819,12.612121086586342,12.975677526226079,19.289319637581404,5.380001068115234,-2.2805268632235283,-9.55949954986572,-16.251089361201338,-2.867909738530102,-12.905294455533522,-6.213704644197918,9.649040354376908,0.4111091203417467,-36.12437840159233,3.3457949056678067,3,5.554998397827148,7.335000991821289,13.33749771118164,14.974998474121094,8.64999771118164,3,0.1525314870903991,-1.8181779649587897,67.36000061035156,3.818191276121944,69.94999694824219,-3.1725868666057346,67.75,0.1525314870903991
8938,2020-03-13,65.15000152587889,65.26000213623047,61.0099983215332,64.15000152587889,3102000.0,0.050467607949258086,5.967212397128186,-0.6896548095414703,37.27213641913189,38.71002754434416,4.669235780536937,6.818713732365936,9.262718905285965,9.805280458210817,21.698872404016694,4.250003814697266,-2.6412496655820235,-5.977998542785656,-13.133288562236416,1.177291476665097,-9.555643552511029,-2.400353533060283,5.550135159271264,45.49452926437968,7.092278311200815,3.577645009725377,3,1.9399967193603658,3.7199993133545064,10.20749664306642,11.844997406005874,4.5199966430664205,4,0.08288566998319924,-4.424824412026498,62.02000045776367,-1.8181779649587897,67.36000061035156,3.818191276121944,69.94999694824219,0.08288566998319924
8939,2020-03-16,58.7400016784668,62.599998474121094,57.79999923706055,57.849998474121094,2589400.0,-0.09838832996597724,-8.69695171526223,0.8900032043457031,31.369868382479353,37.60192907616901,10.068741307244949,12.727440640247067,15.363670732585902,16.131611883458092,24.672534895865404,7.350002288818345,-2.6772154452709174,-11.655498504638672,-20.60925189622249,-2.701745113054855,-16.132375200430573,-7.178621808846771,10.797318403049331,7.642296745628828,-32.75265413399226,4.476876695791908,3,6.744997024536133,8.524999618530273,16.617496490478516,18.25499725341797,11.630001068115234,0,0.20224720341590086,5.967212397128186,65.15000152587889,-4.424824412026498,62.02000045776367,-1.8181779649587897,67.36000061035156,0.20224720341590086
8940,2020-03-17,61.77000045776367,62.22999954223633,58.0,60.18999862670898,3161900.0,0.05158322595703346,2.3839996337890623,1.775276564556026,35.982622993298776,36.126516872017,6.385568470264843,9.170534214449418,12.068934947419734,13.023697187134516,26.505256602432464,4.229999542236328,-2.8890595471021214,-7.992499732971197,-17.517141994602213,1.5321425286598256,-12.754820863786705,-3.2301786021556893,6.124094705528677,33.11093131732391,-9.51016691374624,4.7623211308155105,3,3.249998092651367,5.495000839233398,13.517498016357422,15.224998474121094,8.450000762939439,1,0.11283790439295394,-8.69695171526223,58.7400016784668,5.967212397128186,65.15000152587889,-4.424824412026498,62.02000045776367,0.11283790439295394
8941,2020-03-18,60.75,61.290000915527344,56.959999084472656,59.36000061035156,2262500.0,-0.016512877613804045,2.506072624386869,0.87974542961167,38.533116046578144,35.438094096416734,6.107005607348597,9.46032288062031,12.840415068766873,13.959219162787619,28.430960803041565,4.810001373291016,-3.41774771826411,-8.241000175476074,-18.07168206011376,1.58968170916161,-13.15634111779491,-3.325659233157239,5.730921733619894,41.33044353664523,-6.320760701193187,4.91534094231884,3,3.5849990844726562,6.095001220703125,14.537498474121094,16.244998931884766,11.180000305175781,2,0.1514402789834104,2.3839996337890623,61.77000045776367,-8.69695171526223,58.7400016784668,5.967212397128186,65.15000152587889,0.1514402789834104
8942,2020-03-19,58.0099983215332,61.4900016784668,57.70000076293945,60.09000015258789,2202300.0,-0.04510290828751928,-1.8074112587384923,-1.4964048520775015,33.666752051366586,34.403155725290176,7.4217672843766564,11.41020371437223,15.301381132740318,16.606893305118973,30.313691052413667,3.7900009155273438,-3.814220764741478,-10.108001708984375,-20.595220166313297,0.3792167483445539,-15.351610937648843,-4.864392480319914,6.9475757882231335,12.650588566207494,-33.557897585504456,5.2436092286644636,3,5.525001525878906,8.835002899169922,17.27750015258789,18.985000610351562,14.28000259399414,3,0.2366833294173667,2.506072624386869,60.75,2.3839996337890623,61.77000045776367,-8.69695171526223,58.7400016784668,0.2366833294173667
8943,2020-03-20,54.93999862670898,59.36000061035156,52.849998474121094,58.599998474121094,3215000.0,-0.05292190628601767,1.5135123392102698,1.7596137622418697,28.50277144487052,33.66984253603723,9.00228724051314,13.563414826039597,18.058977918764505,19.552363891514126,33.058611774271675,6.510002136230469,-4.750839053172882,-12.154501152038584,-23.597252623179635,-0.7117496808975403,-17.875876887609103,-6.433125416468066,8.73796347900197,21.435899000901372,-21.076365195953727,5.721375735570522,3,6.534999847412124,9.850002288818366,20.347499847412116,22.05500030517579,16.979999542236335,4,0.2863123395600018,-1.8074112587384923,58.0099983215332,2.506072624386869,60.75,2.3839996337890623,61.77000045776367,0.2863123395600018
8944,2020-03-23,55.86000061035156,57.56000137329102,52.54999923706055,55.0,2307200.0,0.016745577113926657,1.3521124994851013,-0.23497285415452815,31.46617936210842,33.123914597682095,6.949092018332479,11.906292467133653,16.816960142610426,18.514313418664074,35.91216508767188,5.010002136230476,-5.582426074102742,-10.378999137878424,-22.50989500595344,1.7518967301965986,-16.44444707191593,-4.313551203840916,5.8689280416732075,34.194227984902,-7.683439734859526,6.06544793403751,3,5.309999465942383,8.780000686645508,19.447498321533203,21.134998321533203,16.62999725341797,0,0.24722515946472412,1.5135123392102698,54.93999862670898,-1.8074112587384923,58.0099983215332,2.506072624386869,60.75,0.24722515946472412
8945,2020-03-24,63.09000015258789,63.66999816894531,57.56000137329102,57.599998474121094,2687300.0,0.12943071004722695,-1.1938963428874365,6.383718351342241,38.34185025601265,33.64899125022481,-1.5157263238436585,4.161117488113632,9.329423548523039,11.208226725809084,37.873702239661334,7.80999755859375,-6.157663992717616,-2.686499786376956,-14.54016394796605,9.167164375212131,-8.613331867171496,3.240332294417591,-10.540000915527344,94.78418999938594,57.69189618311561,5.9268320807945445,3,-3.750001907348633,1.5500011444091797,12.23499870300293,13.904998779296875,8.520000457763672,1,0.1153907525184168,1.3521124994851013,55.86000061035156,1.5135123392102698,54.93999862670898,-1.8074112587384923,58.0099983215332,0.1153907525184168
8946,2020-03-25,64.40000152587889,67.29000091552734,61.27000045776367,63.63000106811523,2156500.0,0.0207640096706716,-1.1930778204952825,0.1402550496084191,41.13573365734188,35.14122562368758,-3.6763685375328805,2.312849461502921,7.758902380047189,9.845269782293215,40.088181261185305,6.020000457763672,-6.317381503983654,-0.9594985961914233,-12.359831918663204,10.44083472628035,-6.6596652574273065,4.740668065044467,-11.850002288818345,80.39349348331241,47.02963180636373,5.700166661235888,3,-4.480001449584947,0.23999977111817827,11.34249877929689,12.594997406005874,6.9599990844726705,2,0.09037266392742982,-1.1938963428874365,63.09000015258789,1.3521124994851013,55.86000061035156,1.5135123392102698,54.93999862670898,0.09037266392742982
8947,2020-03-26,65.19999694824219,66.01999664306639,62.58000183105469,64.73000335693361,2004600.0,0.012422288872800946,2.2606694363992337,0.6103809245433385,43.79114907626362,35.86556036336888,-4.4453166580030725,1.268361710263605,6.666527713284921,9.0135179529112,40.70764549874982,3.4399948120117045,-6.699714247363602,0.03699684143066406,-11.224326319832983,11.298320002694304,-5.593664739201159,5.6676584220624875,-12.060397644042972,85.82087022189165,50.375548153979935,5.630661580631821,3,-5.279996871948242,-0.5599956512451172,10.56500244140625,11.795001983642578,6.220001220703125,3,0.10322091521378574,-1.1930778204952825,64.40000152587889,-1.1938963428874365,63.09000015258789,1.3521124994851013,55.86000061035156,0.10322091521378574
8948,2020-03-27,65.11000061035156,66.69999694824219,62.38999938964844,63.56999969482422,1515700.0,-0.0013803119954448606,-1.210254293488999,3.2766423713131845,46.69007011468964,37.56780500028113,-4.874161291749118,0.9909561391241795,6.441918952550822,9.060214201745225,40.47693304865162,4.30999755859375,-6.82365180363081,0.21250038146972372,-10.77399490275792,11.198995665697367,-5.280747260644105,5.705748023583546,-11.404385241699224,85.2103116897166,46.370685716748866,5.493247642113824,3,-5.190000534057617,-0.7350025177001953,10.694999694824219,11.884998321533203,7.790000915527344,4,0.11027492302056996,2.2606694363992337,65.19999694824219,-1.1930778204952825,64.40000152587889,-1.1938963428874365,63.09000015258789,0.11027492302056996
8949,2020-03-30,66.97000122070311,67.33999633789061,63.86000061035156,65.51999664306639,1482400.0,0.02856704949954847,2.178085818698667,0.9415608542935135,46.23166890042922,38.70658787885118,-6.083735954106928,-1.3285931957876187,4.213128803961183,7.149885590457629,40.63499898149578,3.4799957275390483,-6.177977095474304,2.321001052856431,-8.210185723223063,12.852187828935925,-2.944592335183316,7.586594440896178,-12.721010430175774,96.21681689482702,56.97772422350721,5.265593388039747,3,-7.025003433227532,-3.5550022125244,8.83499908447267,10.024997711181655,5.7699966430664205,0,0.07391364578192605,-1.210254293488999,65.11000061035156,2.2606694363992337,65.19999694824219,-1.1930778204952825,64.40000152587889,0.07391364578192605
8950,2020-03-31,66.72000122070311,67.61000061035156,65.95999908447266,66.19000244140625,1667700.0,-0.0037330147146945603,-2.3333179205006087,0.36551524558679405,49.139785696032575,39.88510672879056,-5.652117671905003,-1.4274340927129714,4.229545897647185,7.302086440597421,41.12936998691619,1.6500015258789062,-6.1066800477644705,2.2460010528564283,-8.00807124181027,12.500073347523134,-2.8810350944769283,7.373037200189785,-11.68555009733398,85.96215507526182,42.677557765450885,5.127036147333353,3,-6.640001296997056,-3.3050022125244,8.7574977874756,9.984996795654311,7.659996032714858,1,0.08648076345172484,2.178085818698667,66.97000122070311,-1.210254293488999,65.11000061035156,2.2606694363992337,65.19999694824219,0.08648076345172484
8951,2020-04-01,65.48000335693361,67.55000305175781,64.01000213623047,64.94999694824219,1604200.0,-0.018585099536609917,-1.9377649319526533,1.0000143951172298,55.22659132542315,42.28064442590796,-4.101975993247507,-0.8326294975106947,5.307002275523288,8.444863731660973,42.20339768884076,3.5400009155273438,-5.201608269490734,1.3885028839111442,-8.043839349126188,10.820845116948476,-3.3276682326075218,6.10467400042981,-9.439508274605885,59.19546445755337,10.054424848457792,4.716171116518664,4,-5.400003433227553,-2.065004348754897,9.169996261596665,11.224994659423814,9.34999847412108,2,0.09361632466637393,-2.3333179205006087,66.72000122070311,2.178085818698667,66.97000122070311,-1.210254293488999,65.11000061035156,0.09361632466637393
8952,2020-04-02,67.69999694824219,67.95999908447266,65.31999969482422,65.87000274658203,2073700.0,0.033903382368619006,1.246809450066392,3.4527774978766583,53.96085187592171,45.109320029358095,-5.3673250945777795,-3.5811965893465185,2.9585178897971787,6.1363783386070025,43.28215519866075,2.6399993896484375,-4.582011746998404,3.8274967193603544,-5.0084228048392845,12.663416243559993,-0.5904630427394721,8.245456481460174,-10.733941423672555,95.33209783705968,43.840748360178175,4.41795976209982,4,-7.444997787475586,-4.839998245239258,6.587501525878906,9.005001068115234,7.3800048828125,3,0.05406209493491576,-1.9377649319526533,65.48000335693361,-2.3333179205006087,66.72000122070311,2.178085818698667,66.97000122070311,0.05406209493491576
8953,2020-04-03,67.09999847412111,68.44000244140625,66.34999847412111,67.23000335693361,1381600.0,-0.008862607107350207,-1.5644143638133579,-0.07104114466295063,65.84533982709499,48.92922674768994,-3.1972609935723995,-3.422896755606452,3.4104106561401295,6.6423799673392665,43.995058510439385,2.090003967285142,-4.020108069081019,3.396498489379894,-5.026970309993047,11.819967288752835,-0.8152359103065834,7.608232889066365,-9.03454859356117,70.74228315370424,13.138211945027969,4.211734399686471,4,-4.099996566772475,-4.239999771118178,5.805004119873033,8.260002136230455,6.470001220703111,4,0.06438151703521022,1.246809450066392,67.69999694824219,-1.9377649319526533,65.48000335693361,-2.3333179205006087,66.72000122070311,0.06438151703521022
8954,2020-04-06,69.20999908447266,69.66000366210939,68.02999877929689,68.73000335693361,1846200.0,0.03144561338798435,1.3623175586023397,-3.6921361502346324,64.61115914861793,51.848038846868306,-3.592172085270775,-5.710700240650915,1.16184123719934,4.460236042484723,43.28035013371632,2.5600051879882812,-2.884743981175319,5.43349914550781,-3.161189747083654,14.028188038099266,1.136154699212085,9.730843591803534,-9.899602896611157,92.03531936096726,30.038695505409386,4.297344446295728,4,-3.744997024536133,-6.350000381469727,2.610004425048828,5.06500244140625,4.090003967285156,0,0.053316030779057,-1.5644143638133579,67.09999847412111,1.246809450066392,67.69999694824219,-1.9377649319526533,65.48000335693361,0.053316030779057
8955,2020-04-07,70.68000030517578,71.86000061035156,70.19999694824219,70.19999694824219,1913800.0,0.021239723163541058,-5.916633553206707,1.0000158947134479,69.16249469240074,54.96212340631929,-4.327378678732742,-7.5081542872812435,-0.4202539166578134,2.928781171129458,42.26396761558969,2.6500015258789062,-1.07828258487244,6.867000198364259,-1.8434994942297038,15.577499890958222,2.5117503520672813,11.222250044661244,-9.920659070919577,84.96814605676853,19.516446623026482,4.355249846296982,4,-3.5550003051757812,-7.820001602172852,1.1400032043457031,3.595001220703125,2.3000030517578125,1,0.02914540958827505,1.3623175586023397,69.20999908447266,-1.5644143638133579,67.09999847412111,1.246809450066392,67.69999694824219,0.02914540958827505
8956,2020-04-08,72.47000122070312,73.0,70.19000244140625,71.05000305175781,1673300.0,0.02532542314372721,1.2661309673965877,2.9583088293729634,78.96636630495807,58.870480876174234,-5.4225004297115476,-9.37643253776556,-2.3003137413884502,1.0970111594141656,41.17143372556619,2.80999755859375,0.6912212590623596,8.40150108337403,-1.017993524273706,17.820995691021764,3.6917537795501687,13.111248387197897,-9.934554486271665,93.09897450212739,20.102111235940995,4.709747303823866,4,-4.775001525878906,-9.610002517700195,-0.6499977111816406,1.8050003051757812,-0.9599990844726562,2,0.026355678219158074,-5.916633553206707,70.68000030517578,1.3623175586023397,69.20999908447266,-1.5644143638133579,67.09999847412111,0.026355678219158074
8957,2020-04-09,71.4800033569336,73.47000122070312,71.0,72.62000274658203,1523800.0,-0.013660795461484132,-1.3523752779271359,-0.8028175067966172,86.14513765013517,63.25437726900151,-3.8532081819609516,-8.054326207351473,-1.4063208839928194,2.032831911343777,38.9378312626117,2.470001220703125,1.7438970062315065,6.938503074645993,-2.984485863286423,16.86149201257841,1.977008605679785,11.899997543612201,-7.060937034699791,72.05060258263471,-7.159864990566845,4.96149446896621,4,-2.81500244140625,-8.470003128051758,0.20749855041503906,2.7949981689453125,2.2099990844726562,3,0.046866232747541536,1.2661309673965877,72.47000122070312,-5.916633553206707,70.68000030517578,1.3623175586023397,69.20999908447266,0.046866232747541536
8958,2020-04-13,70.55000305175781,71.68000030517578,69.69999694824219,71.3499984741211,985600.0,-0.013010636003076947,1.7123350664959631,0.7017507462087242,82.08827572230996,67.23844469365493,-2.313703367716414,-7.061052384453404,-0.5789864015343653,2.8996633842950246,36.25910726524152,1.9800033569335938,2.6000187766167215,5.738502693176272,-4.541636061666225,16.01864144801877,0.5984333157550168,10.87857207059752,-4.320749749830142,46.323587160183415,-36.987385204355185,5.14006937742125,4,-1.8100013732910156,-7.540002822875977,0.6574993133544922,3.7249984741210938,1.3699951171875,0,0.06420976021749447,-1.3523752779271359,71.4800033569336,1.2661309673965877,72.47000122070312,-5.916633553206707,70.68000030517578,0.06420976021749447
8959,2020-04-14,70.62000274658203,71.8499984741211,70.23000335693361,71.27999877929688,2195900.0,0.0009921997419739537,-1.2500013245524584,0.8249997615800566,73.93518791343624,69.99348938447756,-2.0243877465980944,-6.530205112004211,-0.7403824938166252,2.780471352213169,32.973719107991485,1.6199951171874858,3.3067915880676964,5.214502334594727,-4.960853170786379,15.389857839975832,0.12682458190417378,10.30218008728528,-2.9425998608992643,24.403309170238515,-55.08291460432993,5.087677752690554,4,-1.8800010681152344,-7.610002517700195,0.5874996185302734,3.654998779296875,2.1199951171875,1,0.041772824037237255,1.7123350664959631,70.55000305175781,-1.3523752779271359,71.4800033569336,1.2661309673965877,72.47000122070312,0.041772824037237255
8960,2020-04-15,68.73999786376953,70.18000030517578,68.56999969482422,69.87000274658203,1625600.0,-0.026621421830849368,-1.1904752018933338,1.712138902054169,63.3128821721044,70.89196614521993,0.19253377763153878,-4.3228887314450475,1.0354567958895302,4.593784878105822,29.64206317227813,2.0500030517578125,3.8607337464270586,2.9859975814819393,-7.142417928578169,13.114413091542048,-2.078210173548115,8.050205336511993,4.730003356933594,3.4693493062702703,-72.76667304312433,5.064207755030052,4,0.6550025939941406,-5.729997634887695,2.012502670288086,5.0800018310546875,3.4500045776367188,2,0.06633699926824854,-1.2500013245524584,70.62000274658203,1.7123350664959631,70.55000305175781,-1.3523752779271359,71.4800033569336,0.06633699926824854
8961,2020-04-16,69.94999694824219,70.23999786376953,67.55999755859375,68.91999816894531,2049400.0,0.01760254760075286,2.3291916635864776,-0.9114994058550286,64.21305334826042,72.03109964214644,-0.3539361175991047,-5.068154516398209,-0.2851708606785621,3.3298402205665525,26.100357458817534,2.6800003051757812,4.3654401409298345,3.735996818542475,-6.2704450596121575,13.7424386966971,-1.2672241205348342,8.739217757619791,3.4220042419433554,40.43989693223656,-33.155089376452146,5.0032209390773135,4,-0.039997100830078125,-6.939996719360352,0.5250034332275391,3.8700027465820312,2.1100006103515625,3,0.04331674826138143,-1.1904752018933338,68.73999786376953,-1.2500013245524584,70.62000274658203,1.7123350664959631,70.55000305175781,0.04331674826138143
8962,2020-04-17,71.73999786376953,71.93000030517578,70.12999725341797,71.5999984741211,1523900.0,0.02558972113825564,5.9230317791015,0.13592189861041154,68.00651461748387,72.27123017441187,-1.6881204178796025,-6.088983230631811,-2.1814660667667454,1.507889900998876,22.282679190485112,1.9800033569335938,4.824929038956697,4.839497756958011,-4.668587848753106,14.347583362669127,0.08545495410244541,9.593540559813569,1.3995231811523468,95.6521207783025,22.554543902613858,4.75404280285556,4,-1.2249984741210938,-8.729997634887695,-1.2649974822998047,2.0800018310546875,1.9300003051757812,4,-0.0032059622858620074,2.3291916635864776,69.94999694824219,-1.1904752018933338,68.73999786376953,-1.2500013245524584,70.62000274658203,-0.0032059622858620074
8963,2020-04-20,70.66999816894531,71.72000122070312,70.16000366210939,70.97000122070312,878600.0,-0.014914966917842554,-1.3636468725074564,-2.1428882833787464,60.49942671276065,71.81437101487217,-0.06533138187855059,-3.9843902682654715,-1.2427018353648691,2.526779776987297,17.674413232190506,1.579994201660142,5.13989423844977,2.9829980850219755,-4.8063524339640935,10.772348604008045,-0.9116771744710519,6.87767334451501,2.246341936523436,71.16701729270144,0.9528130986421388,3.8946752594930336,4,-0.154998779296875,-7.659997940063477,-2.204998016357422,1.1400012969970703,4.709999084472656,0,0.042733894873483,5.9230317791015,71.73999786376953,2.3291916635864776,69.94999694824219,-1.1904752018933338,68.73999786376953,0.042733894873483
8964,2020-04-21,69.66999816894531,70.41999816894531,69.16000366210939,69.81999969482422,1132300.0,-0.014150276297013265,-1.153854179572648,0.5,58.02938958182441,70.57735933591924,1.1250975095703666,-1.9992339514250261,-0.3660189328564627,3.4520917019230524,12.906882968879852,1.5099945068359233,5.3541553612145805,1.2924982070922795,-4.188953298526826,6.773949712711378,-1.4482275457172733,4.033223959901832,3.032088234648441,48.28373648052934,-19.11482071197223,2.740725752809549,4,0.845001220703125,-6.659997940063477,-1.6899986267089844,1.6550006866455078,5.9900054931640625,1,0.032295106346118985,-1.3636468725074564,70.66999816894531,5.9230317791015,71.73999786376953,2.3291916635864776,69.94999694824219,0.032295106346118985
8965,2020-04-22,70.37000274658203,70.77999877929688,69.0,70.77999877929688,1337400.0,0.010047432123354572,7.6830048940248235,2.7332790804130003,63.712840402325355,68.8825231245156,0.4207408057006887,-2.240759566705833,-1.1656958679363782,2.6847030807830947,10.830712977462454,1.779998779296875,5.292676944071914,1.628502655029294,-3.3150197758291853,6.5720250858877804,-0.8432585603999456,4.100263870458534,2.126400103211722,64.30213780039631,-3.963281887558253,2.4717612154292423,4,0.14499664306640625,-7.360002517700195,-3.9950027465820312,-0.6500034332275391,6.0,2,0.03367905392475801,-1.153854179572648,69.66999816894531,-1.3636468725074564,70.66999816894531,5.9230317791015,71.73999786376953,0.03367905392475801
8966,2020-04-23,70.22000122070311,71.7300033569336,69.70999908447266,70.34999847412111,1293800.0,-0.0021316117667227186,-2.5130462473380084,0.31706953981286823,57.99493245859987,65.75472254767834,0.24363663653534218,-1.7205981275672428,-1.1314153258594644,2.775184774757818,9.818468317592991,2.0200042724609375,5.137785364323605,1.1875011444091683,-3.3483490941533205,5.723351382971657,-1.080423974872076,3.4554262636904127,2.0789454174426396,41.63826258133849,-22.244895655896208,2.2679251192812453,4,-0.47500228881834516,-7.210000991821275,-4.077501296997056,-0.5000019073486186,5.369995117187514,3,0.028054702171129042,7.6830048940248235,70.37000274658203,-1.153854179572648,69.66999816894531,-1.3636468725074564,70.66999816894531,0.028054702171129042
8967,2020-04-24,71.93000030517578,72.06999969482422,69.51000213623047,70.48999786376953,1195000.0,0.02435202299552941,1.976739234577101,-11.077175890601486,64.3153493193245,63.77995294734663,-1.5598527714275434,-3.057299949558683,-2.9480326537720742,1.0308126056729634,8.784970548892208,2.55999755859375,4.755248454217394,2.561000061035159,-1.7717147236866992,6.893714845757017,0.39464266867423703,4.727357453396081,0.17938836978788686,95.43975884152479,31.08482212487526,2.1663573923609265,4,-2.115001678466797,-8.920000076293945,-6.340000152587891,-2.6300010681152344,5.230003356933594,4,0.0018072744733272916,-2.5130462473380084,70.22000122070311,7.6830048940248235,70.37000274658203,-1.153854179572648,69.66999816894531,0.0018072744733272916
8968,2020-04-27,72.29000091552734,72.7699966430664,71.68000030517578,72.20999908447266,1102700.0,0.005004874305911233,1.0961603356955265,0.05555673292925868,60.18518425076065,62.252174762604895,-1.8406415304288828,-3.0059282485476615,-3.4371673951370383,0.6538311937007819,8.023074301286744,1.089996337890625,3.9404131497960293,2.5620006561279354,-1.4638246466369083,6.587825958892779,0.5490880047455136,4.574913307510357,-4.730003356933594,87.26800650016898,25.323298260242694,2.012912651382422,4,-2.1250038146972656,-9.280000686645508,-7.100000381469727,-2.990001678466797,6.129997253417969,0,0.019089739050225374,1.976739234577101,71.93000030517578,-2.5130462473380084,70.22000122070311,7.6830048940248235,70.37000274658203,0.019089739050225374
8969,2020-04-28,71.91999816894531,73.2300033569336,71.75,72.95999908447266,1023900.0,-0.005118311549261012,-1.1449366703708004,-12.99971390425329,54.42224255032702,61.26432591574074,-1.4157199336741684,-2.3674503639983016,-3.177792722669693,1.0249671291627465,7.502349878063347,1.4800033569335938,3.0216790807115927,1.944498062133789,-1.9746238091246795,5.863619933392258,-0.015062873495452322,3.9040589977630304,-4.255800628662115,69.03063479037218,9.585219752208246,1.9595609356292363,4,-1.5249977111816406,-8.909997940063477,-8.787498474121094,-4.674999237060547,5.69000244140625,1,0.048108998506157796,1.0961603356955265,72.29000091552734,1.976739234577101,71.93000030517578,-2.5130462473380084,70.22000122070311,0.048108998506157796
8970,2020-04-29,72.48999786376953,73.0,71.11000061035156,73.0,1253700.0,0.007925468706009298,6.411731266922973,0.4903862377581337,50.07811182179656,59.693776857244764,-1.5621148794502062,-2.6171974359405112,-3.887605424050008,0.44920768255747134,6.951619200021142,1.8899993896484375,2.2682108285466427,2.2259979248046875,-1.5301895335991702,5.982185383208545,0.34790419560275154,4.1040916540066235,-4.6031680908203185,80.10738574370166,23.889544777981705,1.8780937292019313,4,-1.3749961853027344,-6.974996566772461,-9.584997177124023,-5.394998550415039,5.430000305175781,2,0.04373025095541094,-1.1449366703708004,71.91999816894531,1.0961603356955265,72.29000091552734,1.976739234577101,71.93000030517578,0.04373025095541094
8971,2020-04-30,71.61000061035156,72.48999786376953,70.83999633789062,72.05000305175781,2000400.0,-0.01213956793145099,1.5000173396372547,0.862746271336036,50.51220311368029,57.74996446793325,-0.4714624518091455,-1.322199126540724,-3.2169458254032293,1.3182695689580157,5.8151624892981895,1.6500015258789062,1.9127102261685138,1.0395008087158146,-2.006246398952044,4.085248016383673,-0.4833727951181146,2.562374412549744,-3.509443894042974,56.45155336062413,2.1440648045855326,1.5228736038339268,4,-0.4949989318847656,-4.239999771118164,-9.620000839233398,-4.51500129699707,6.30999755859375,3,0.06647119251025946,6.411731266922973,72.48999786376953,-1.1449366703708004,71.91999816894531,1.0961603356955265,72.29000091552734,0.06647119251025946
8972,2020-05-01,71.36000061035156,71.75,70.23000335693361,71.0,1214400.0,-0.003491132493634752,1.6666622050300242,-0.8181786655569427,53.37217693574288,56.95804782604239,-0.31406045168301944,-0.8263070207296579,-3.1606156965105754,1.5492228566812116,4.751839920497562,1.519996643066392,1.8911025828891752,0.6065006256103516,-2.137966720164627,3.35096797138533,-0.7657330472771378,1.9787342984978409,-3.0542660284179703,37.66657511393199,-16.921685971515203,1.3722336728874918,5,-0.24499893188476562,-3.4300003051757812,-9.079999923706055,-4.26500129699707,6.819999694824219,4,0.059276845450663584,1.5000173396372547,71.61000061035156,6.411731266922973,72.48999786376953,-1.1449366703708004,71.91999816894531,0.059276845450663584
8973,2020-05-04,71.41999816894531,71.48999786376953,69.54000091552734,70.66999816894531,1665400.0,0.0008407729551651588,3.3820186191643664,2.083329801212224,53.33331214058421,56.43626144368237,-0.2866240251855743,-0.5755769530917689,-3.4156448059797526,1.4570814618454335,3.9166795918387627,1.9499969482421875,1.7642584857484565,0.45049819946288494,-1.6987002548158188,2.5996966537415886,-0.6241010276764598,1.5250974266022297,-2.9172928360117254,50.94840134310337,-7.1499686711017105,1.0745992271393494,5,-0.3049964904785156,-3.4899978637695312,-9.139997482299805,-4.32499885559082,6.4900054931640625,0,0.08036972333135561,1.6666622050300242,71.36000061035156,1.5000173396372547,71.61000061035156,6.411731266922973,72.48999786376953,0.08036972333135561
8974,2020-05-05,72.9000015258789,74.54000091552734,72.01000213623047,72.18000030517578,1665800.0,0.020722534232395562,-3.77359359705188,0.9600016276041666,67.93104083302417,56.904950380426676,-1.408373629190777,-1.8603409976732053,-4.998842467375113,-0.042634543626803634,3.647274401473072,3.1200027465820312,1.4176121211174433,1.7460014343261747,-0.4007558987804032,3.8927587674327526,0.6726227677728929,2.8193801008794566,-4.208204271985323,67.20001220703125,2.10091241239148,1.0733786665532878,5,-0.875,-3.700000762939453,-10.75250244140625,-5.805002212524414,0.6399993896484375,1,0.07572011697567449,3.3820186191643664,71.41999816894531,1.6666622050300242,71.36000061035156,1.5000173396372547,71.61000061035156,0.07572011697567449
8975,2020-05-06,72.73999786376953,73.37999725341797,71.13999938964844,71.91000366210938,1518400.0,-0.002194837568728625,1.1232277869981668,1.1527677701013013,63.222739767039705,57.485817859142216,-0.9798764266795246,-1.6212150510846755,-4.925709961567719,0.0915761526314327,3.9841923915187483,2.2399978637695312,1.3236011698383123,1.4829978942871094,-0.763366518824327,3.729362307398546,0.35981568773139827,2.6061801008428205,-3.6973083901779233,63.99993896484375,-4.044127051049458,1.1231822065557155,5,-0.714996337890625,-3.464996337890625,-11.059999465942383,-5.644998550415039,0.8300018310546875,2,0.06695082333797653,-3.77359359705188,72.9000015258789,3.3820186191643664,71.41999816894531,1.6666622050300242,71.36000061035156,0.06695082333797653
8976,2020-05-07,74.37999725341797,75.06999969482422,73.12999725341797,73.81999969482422,1108500.0,0.02254604671174021,1.0,0.674700567152929,62.69229358471184,57.30547833307414,-2.198969069625548,-3.2788962660943497,-6.648209884012445,-1.5951194430466558,4.242621213192223,2.3300018310546875,1.4037421950304605,3.0274974822998075,0.4291756404341669,5.625819324165448,1.7283365613669872,4.326658403232628,-5.00746909331022,87.52255707560967,22.021827385416444,1.2991609209328179,5,-2.0749969482421875,-4.839996337890625,-12.632497787475586,-7.284997940063477,-0.1999969482421875,3,0.04759345316276775,1.1232277869981668,72.73999786376953,-3.77359359705188,72.9000015258789,3.3820186191643664,71.41999816894531,0.04759345316276775
8977,2020-05-08,74.83000183105469,75.55999755859375,74.06999969482422,74.91000366210938,1009200.0,0.006050075211800898,1.1594334302679155,-0.14286103542234332,71.26788185532872,58.53688917802615,-2.4522256175151966,-3.652315269997956,-7.060807969360582,-2.0869631551074974,4.426850688701727,1.4899978637695312,1.3411449184411453,3.310002136230466,0.28087331254678816,6.339130959914144,1.79543772438862,4.824566548072312,-5.00167594816962,87.87381836201116,22.136018640236827,1.5145644118418415,5,-2.2800025939941406,-4.390003204345703,-13.082502365112305,-9.39000129699707,-0.8499984741210938,4,0.04129354887451386,1.0,74.37999725341797,1.1232277869981668,72.73999786376953,-3.77359359705188,72.9000015258789,0.04129354887451386
8978,2020-05-11,75.08000183105469,75.48999786376953,73.81999969482422,74.05999755859375,1252400.0,0.003340905971971342,-1.2266642252604167,-12.749761586877742,79.95567691972326,61.3739374412924,-2.5310067803188474,-3.73714354234059,-7.311312162123784,-2.379529706988862,5.02755667858215,1.6699981689453125,1.4627490722722172,3.3335021972656307,-0.0472756350689707,6.714280029600232,1.6431132810983229,5.0238911134329385,-4.678508780598747,89.14036365644927,20.319209377797506,1.6903889161673034,5,-2.5300025939941406,-4.125003814697266,-13.522502899169922,-10.36500358581543,-1.0999984741210938,0,0.041289270092144115,1.1594334302679155,74.83000183105469,1.0,74.37999725341797,1.1232277869981668,72.73999786376953,0.041289270092144115
8979,2020-05-12,73.56999969482422,75.41000366210938,73.56999969482422,75.30999755859375,1166800.0,-0.02011190862286183,-1.1149496853967071,-1.7058731132287164,66.26012793176969,63.171939231289414,-0.8519274366715877,-2.10260499929322,-5.868372748575453,-0.9267356275318264,5.560731368006048,1.8400039672851562,1.2896590846738292,1.6760002136230412,-1.7548785200973782,5.106878947343461,-0.03943915323716851,3.391439580483251,-2.652656193554492,54.97740524529722,-13.819889986165563,1.7154393668602097,5,-1.0200004577636719,-2.0100021362304688,-10.639999389648438,-8.929998397827148,0.0500030517578125,1,0.05899149089694067,-1.2266642252604167,75.08000183105469,1.1594334302679155,74.83000183105469,1.0,74.37999725341797,0.05899149089694067
8980,2020-05-13,73.30000305175781,74.41999816894531,72.33999633789062,73.44999694824219,1251100.0,-0.0036699285603694065,-1.009656494176618,0.08620349461776249,65.46184615903145,64.83301068077287,-0.5084134808117255,-1.5530961141564603,-5.614509637195425,-0.7202493388153925,5.543425984218967,2.0800018310546875,1.1912475360617805,1.1780033111572266,-1.9642838102355142,4.320290432549967,-0.39314024953914384,2.749146871853597,-1.9183941447556805,29.813861799020025,-40.66658870938924,1.5711435606963695,5,-0.7500038146972656,-1.7400054931640625,-9.137502670288086,-8.660001754760742,0.25,2,0.0032741862725444992,-1.1149496853967071,73.56999969482422,-1.2266642252604167,75.08000183105469,1.1594334302679155,74.83000183105469,0.0032741862725444992
8981,2020-05-14,72.9800033569336,73.0,71.06999969482422,72.54000091552734,1292700.0,-0.004365616391560967,7.0417395174365005,-2.933468972533062,56.12603357286823,65.13899475156458,0.029455575502623788,-1.048198603613173,-5.408506759444549,-0.4614753572721213,5.0959053514756,2.2300033569335938,1.2306553058892433,0.7065032958984432,-2.2833348201849475,3.696341411981834,-0.788415762143245,2.2014223539401314,2.5799942016601562,42.53907730160591,-23.760379299839947,1.494919058041694,5,-0.4300041198730469,-1.4200057983398438,-7.987504005432129,-8.340002059936523,1.5999984741210938,3,0.008084356135269699,-1.009656494176618,73.30000305175781,-1.1149496853967071,73.56999969482422,-1.2266642252604167,75.08000183105469,0.008084356135269699
8982,2020-05-15,71.51000213623047,73.47000122070312,71.29000091552734,72.30999755859375,4568400.0,-0.02014252059586219,-2.5161355819576814,-1.8181613261201277,45.971083987900165,64.32096940126637,1.7019504166569845,0.42550426718531753,-4.038084596271716,0.9398869853357326,5.22221720049486,2.1800003051757812,1.2717460448815814,-0.7519981384277372,-3.7522274769174544,2.24823120006198,-2.2521128076725887,0.7481165308171143,3.9601954650878923,9.954810490594438,-51.47429346455172,1.5001146692448561,5,1.8049964904785156,0.04999542236328125,-6.2325029373168945,-6.870000839233398,3.9199981689453125,4,0.03733740860276891,7.0417395174365005,72.9800033569336,-1.009656494176618,73.30000305175781,-1.1149496853967071,73.56999969482422,0.03733740860276891
8983,2020-05-18,73.69000244140625,73.80999755859375,72.3499984741211,73.18000030517578,2126700.0,0.030485250175531498,2.8933704973398573,-0.6375063181284988,57.702364779172626,63.1844498397273,-0.13654650381535305,-1.598605632547887,-6.242804644850736,-1.3014029257050481,5.407219173184835,2.2999954223632812,1.433535760893193,1.2770019531249943,-1.6896631811593892,4.243667087409378,-0.20633061401720454,2.760334520267193,1.6921912017822223,60.36867169549954,-0.09480469949072301,1.4833325671421937,5,-0.3750038146972656,-2.1300048828125,-7.85250186920166,-9.05000114440918,-0.06999969482421875,0,0.003935417368969851,-2.5161355819576814,71.51000213623047,7.0417395174365005,72.9800033569336,-1.009656494176618,73.30000305175781,0.003935417368969851
8984,2020-05-19,71.91999816894531,74.04000091552734,71.8499984741211,74.04000091552734,1518000.0,-0.024019598504808504,1.066037362392172,-4.1568507188056305,47.75414010058288,61.46571654345431,1.6537328491000949,0.36744490849000044,-4.430587754821147,0.38745534208888444,5.1795063203532585,2.19000244140625,1.5449053461480418,-0.6055023193359403,-3.2915716115854536,2.080566972913573,-1.9485369654606899,0.7375323267888092,3.375951595275879,25.373100336832227,-31.2586518512071,1.3430346461247558,5,1.3950004577636719,-0.3600006103515625,-6.044997215270996,-7.279996871948242,1.0699996948242188,1,0.028643009461001068,2.8933704973398573,73.69000244140625,-2.5161355819576814,71.51000213623047,7.0417395174365005,72.9800033569336,0.028643009461001068
8985,2020-05-20,72.73999786376953,73.9000015258789,72.45999908447266,72.80999755859375,1451200.0,0.011401553332885062,-3.571456251892219,0.03301868119608598,54.47346054616263,60.5525128725044,0.9317126981455885,-0.2802663456790242,-5.268899359285456,-0.509905493223215,5.078800455411776,1.9800033569335938,1.6878054534373774,0.09599761962890341,-2.3914484991204006,2.5834437383782074,-1.1477254397457557,1.3397206790035625,2.471432899063714,56.22887146658995,-0.4080904800462193,1.2437230593746538,5,0.5750007629394531,-1.1800003051757812,-6.864996910095215,-8.099996566772461,0.8000030517578125,2,0.012097950352715214,1.066037362392172,71.91999816894531,2.8933704973398573,73.69000244140625,-2.5161355819576814,71.51000213623047,0.012097950352715214
8986,2020-05-21,72.19000244140625,72.88999938964844,72.05999755859375,72.27999877929688,886300.0,-0.007561114084624232,-3.742784898421833,1.2856675749318802,53.20959521159903,58.546036578756656,1.272170620251103,0.4478451551556475,-4.660488295743221,-0.04460788008870509,5.405751937665687,0.8300018310546875,1.504181575035858,-0.5524978637695312,-2.778014547421762,1.6730188198826994,-1.6652562055956537,0.5602604780565912,2.938599700066817,32.727328213778414,-25.22245168826006,1.1127583418261162,5,1.089996337890625,-0.6300048828125,-5.987502098083496,-7.55000114440918,2.1100006103515625,3,0.01883918221855474,-3.571456251892219,72.73999786376953,1.066037362392172,71.91999816894531,2.8933704973398573,73.69000244140625,0.01883918221855474
8987,2020-05-22,72.05999755859375,72.25,71.08999633789062,72.05999755859375,900000.0,-0.0018008710128251115,5.105203983295856,-0.0,52.46153322480044,55.491131723765236,1.0816792105724033,0.6198694896009869,-4.300223532283411,-0.008421226834713025,5.814954495348405,1.160003662109375,1.409859266100355,-0.689002609252924,-2.9052678510061156,1.5272626325002676,-1.7971352301295127,0.4191300116236647,2.987432533946347,32.8813462886286,-24.881925429854228,1.1081326208765951,5,1.1800041198730469,0.220001220703125,-5.599997520446777,-7.41999626159668,3.9800033569335938,4,0.03497091809379893,-3.742784898421833,72.19000244140625,-3.571456251892219,72.73999786376953,1.066037362392172,71.91999816894531,0.03497091809379893
8988,2020-05-26,73.66999816894531,74.47000122070312,72.44999694824219,73.19999694824219,1117100.0,0.022342501594486253,-1.0507644880950537,100.0,52.9322007208696,54.010250922554114,-0.8374285963796382,-0.929078612019012,-5.757413181770971,-1.7043094479047625,5.8951314271628945,2.410003662109375,1.2330663634752455,0.8519981384277315,-1.3898778423194216,3.0938741191748846,-0.268939851945845,1.972936128801308,1.2978833156404619,76.33130485030156,18.945381179176977,1.120937990373576,5,-0.8999977111816406,-1.3899993896484375,-6.907498359680176,-9.029996871948242,2.5200042724609375,1,0.02389035129598227,5.105203983295856,72.05999755859375,-3.742784898421833,72.19000244140625,-3.571456251892219,72.73999786376953,0.02389035129598227
8989,2020-05-27,75.37999725341797,75.45999908447266,74.01000213623047,75.0,1192800.0,0.023211607533248024,4.370349962559517,0.8085026946302188,58.99181867412836,53.291358979787105,-2.5297044896420573,-2.4944650287677916,-7.084935266307937,-3.4963937181430254,5.95156746895606,1.7900009155273438,0.9546409345180251,2.3889972686767607,-0.08326486742144823,4.8612594047749695,1.1528662006276562,3.625128336725865,-4.30999755859375,98.16929563448763,39.900721130851885,1.2361310680491044,5,-2.1149978637695312,-3.0999984741210938,-8.617497444152832,-10.739995956420898,1.7700042724609375,2,-0.023348296245210287,-1.0507644880950537,73.66999816894531,5.105203983295856,72.05999755859375,-3.742784898421833,72.19000244140625,-0.023348296245210287
8990,2020-05-28,75.66000366210938,76.41000366210938,75.12999725341797,75.5,1002500.0,0.003714598287262616,-1.8444297509451877,0.42106531210472425,54.80482346734972,53.14455785695171,-2.7264556335984906,-2.6612493984730463,-7.069005990517738,-3.8500262708439124,6.422043127279682,1.2800064086914062,0.5669270689167831,2.510503387451166,-0.21954426962432194,5.240551044526654,1.1454795589134221,3.8755272159889103,-4.502203979492194,85.90227504789877,30.03975189921679,1.3650238285377407,5,-1.910003662109375,-2.9550018310546875,-8.897503852844238,-11.020002365112305,1.5799942016601562,3,-0.035289527743929905,4.370349962559517,75.37999725341797,-1.0507644880950537,73.66999816894531,5.105203983295856,72.05999755859375,-0.035289527743929905
8991,2020-05-29,76.37000274658203,76.5,74.41999816894531,75.01000213623047,2016100.0,0.009384074148918176,1.5679112350237359,8.499809269502194,55.67010251359722,54.22222658202916,-3.2464077210434397,-3.158283525402169,-7.435834892099436,-4.613664507152492,6.90704337712517,2.0800018310546875,0.43429417354005295,2.9825023651123104,-0.0006505743290716737,5.965655304553692,1.4909258953916265,4.474078834832994,-5.002114904785159,97.59709490903963,43.89250437162604,1.4915764697206892,5,-2.5750045776367188,-3.365001678466797,-9.607502937316895,-11.730001449584961,0.8499984741210938,4,-0.03705645841660443,-1.8444297509451877,75.66000366210938,4.370349962559517,75.37999725341797,-1.0507644880950537,73.66999816894531,-0.03705645841660443
8992,2020-06-01,75.58999633789062,76.36000061035156,73.62999725341797,76.0,853700.0,-0.010213518143762479,3.831843469806633,-0.30147314566527167,51.80720741764481,53.56720909741496,-2.0414739519558225,-2.155649216580329,-6.226314659440973,-3.889184001938844,7.331783170000064,2.7400054931640625,0.3101695664855981,1.9909961700439425,-0.9867032902028683,4.968695630290753,0.5021464399205371,3.479845900167348,-3.9141817666015584,77.53079070608581,27.139188614290887,1.488849730123408,6,-1.7949981689453125,-2.5849952697753906,-9.212496757507324,-10.949995040893555,0.8700027465820312,0,-0.017065661445020974,1.5679112350237359,76.37000274658203,-1.8444297509451877,75.66000366210938,4.370349962559517,75.37999725341797,-0.017065661445020974
8993,2020-06-02,77.16000366210938,77.19000244140625,76.06999969482422,76.19000244140625,1186900.0,0.020770041014432028,1.1747651921424551,-2.365835504279866,62.667602796112405,55.22426050802936,-3.4279876701712197,-3.450489289906102,-7.240738484871997,-5.502159636394708,7.607528855225559,1.600006103515625,0.38069192242551253,3.274003219604495,0.08183814404371503,6.466168295165275,1.677920681824105,4.870085757384885,-5.194737965097659,99.15733888821025,47.30738554190314,1.5960825377803889,6,-3.0200042724609375,-3.795001983642578,-10.747504234313965,-12.520002365112305,-0.12000274658203125,1,-0.014515327804890066,3.831843469806633,75.58999633789062,1.5679112350237359,76.37000274658203,-1.8444297509451877,75.66000366210938,-0.014515327804890066
8994,2020-06-03,78.41999816894531,78.7300033569336,77.31999969482422,77.75,1290200.0,0.016329632543222283,1.1860377090676824,0.6907188925593833,66.88650635564005,56.60348782019352,-4.1001707144031485,-4.506801861669686,-7.948712269824654,-6.805097748473727,7.665059469719387,1.5699996948242188,0.7325007280453235,4.257997894287115,0.5173665585068505,7.99862923006738,2.3876822263969757,6.128313562177254,-6.036753532382036,93.92147417677435,37.66131766008857,1.8703156678901323,6,-3.509998321533203,-4.284996032714844,-11.832499504089355,-13.779996871948242,-0.839996337890625,2,-0.028436569492578112,1.1747651921424551,77.16000366210938,3.831843469806633,75.58999633789062,1.5679112350237359,76.37000274658203,-0.028436569492578112
8995,2020-06-04,77.61000061035156,78.98999786376953,77.23999786376953,78.33999633789062,1144700.0,-0.010328966813397789,-1.3809504037866678,-1.0895488396456308,64.7923076285576,57.890455866522245,-2.8236526410551477,-3.4923010896766016,-6.817804915076806,-6.049576747226212,8.140688907021662,1.75,0.7703930020138188,3.204500198364258,-0.7729176991465181,7.181918095875034,1.2157912496088699,5.193209147119646,-4.59208010175125,74.25378551724727,15.58640335346152,1.9887089487553906,6,-2.5700035095214844,-3.345001220703125,-10.907500267028809,-12.969999313354492,-0.37999725341796875,3,-0.005927059410579361,1.1860377090676824,78.41999816894531,1.1747651921424551,77.16000366210938,3.831843469806633,75.58999633789062,-0.005927059410579361
8996,2020-06-05,77.91999816894531,78.9000015258789,77.81999969482422,78.75,1318600.0,0.003994299138716961,-1.0970934194542383,1.1369954641416358,72.11866883245096,60.07458204515008,-2.4980725847357093,-3.7139065369187847,-6.838905734893757,-6.419188183108503,8.028687544160261,1.2900009155273438,1.119489833906954,3.3374977111816406,-0.9389682700944775,7.613963692457759,1.1992647205435816,5.4757307018197,-4.185428377724691,80.03732139959519,14.579894511207584,2.1382329906380564,6,-2.200000762939453,-3.654998779296875,-9.604996681213379,-13.279996871948242,0.20000457763671875,4,-0.00872690350558547,-1.3809504037866678,77.61000061035156,1.1860377090676824,78.41999816894531,1.1747651921424551,77.16000366210938,-0.00872690350558547
8997,2020-06-08,77.91999816894531,78.9000015258789,77.43000030517578,77.63999938964844,1069000.0,0.0,-3.2000217983651225,-0.33734718264546376,67.18111829081909,61.6577951084778,-1.7650268497354773,-3.658094720666327,-6.56984276049748,-6.497130817080816,7.662071939318397,1.470001220703125,1.337533548916383,3.182997894287112,-1.346879443351824,7.7128752319260485,0.9180592254676441,5.44793656310658,-3.554777009018821,63.356151856400075,-2.6315765293428512,2.2649386688194713,6,-1.6100006103515625,-3.654998779296875,-8.677496910095215,-13.279996871948242,1.910003662109375,0,-0.008983533941113064,-1.0970934194542383,77.91999816894531,-1.3809504037866678,77.61000061035156,1.1860377090676824,78.41999816894531,-0.008983533941113064
8998,2020-06-09,78.18000030517578,78.44000244140625,76.79000091552734,77.4000015258789,1209200.0,0.0033367831409176762,1.5384579269223095,2.785722070844687,78.98146270889862,63.878866667896716,-1.47289862185022,-3.872489412263846,-6.549311884283426,-6.84185955595035,7.264146507972686,1.6500015258789062,1.658243031286844,3.2880001068115234,-1.4962964847743905,8.072296698397437,0.8958518110185594,5.6801484026044875,-3.2598059407881266,63.181878082106266,-7.615196932668681,2.3921482957929596,6,-1.8700027465820312,-3.9150009155273438,-8.657499313354492,-13.539999008178711,0.9599990844726562,1,-0.022000527167934214,-3.2000217983651225,77.91999816894531,-1.0970934194542383,77.91999816894531,-1.3809504037866678,77.61000061035156,-0.022000527167934214
8999,2020-06-10,77.91000366210938,78.61000061035156,77.55999755859375,78.61000061035156,1414000.0,-0.003453525735641727,2.0000217983651227,-0.8974333894127313,75.21952170803036,66.14716647241679,-0.9010326119634726,-3.4368906738651503,-6.056098183268659,-6.693348966332351,6.993750804011473,1.0500030517578125,2.0387486967570965,2.8010032653808565,-2.122495143511898,7.724501674273611,0.3392540609344792,5.262752469827234,-2.5014328777958923,50.90928637318888,-20.832901047822673,2.4617492044463756,6,-1.600006103515625,-2.8800048828125,-8.387502670288086,-13.270002365112305,1.7199935913085938,2,-0.011166765571661075,1.5384579269223095,78.18000030517578,-3.2000217983651225,77.91999816894531,-1.0970934194542383,77.91999816894531,-0.011166765571661075
9000,2020-06-11,73.54000091552734,77.72000122070312,73.48999786376953,77.52999877929688,1698500.0,-0.056090393289345064,-1.0684592928360241,5.700021798365123,54.79743084343491,66.05020295350987,3.505235766060423,1.0034620230618856,-1.5009964599957328,-2.3993055177676013,7.279401764410283,4.420005798339844,2.219151671568355,-1.5809993743896484,-6.487072555885646,3.3250738071063495,-4.034035965137647,0.8720372163583505,5.4499969482421875,0.9242702016640812,-72.62375480344453,2.4530365907479994,6,2.6999969482421875,1.4899978637695312,-2.927499771118164,-9.165002822875977,5.879997253417969,3,0.054936100968613566,2.0000217983651227,77.91000366210938,1.5384579269223095,78.18000030517578,-3.2000217983651225,77.91999816894531,0.054936100968613566
9001,2020-06-12,73.56999969482422,75.33000183105469,72.29000091552734,74.4000015258789,1024600.0,0.00040792465220840235,1.2602216776711366,0.20802062040969296,55.40444230362786,66.44989571861909,3.3931094457724953,1.0750489329000885,-1.301756380945136,-2.4611522422889607,8.047515072787718,3.0400009155273438,2.1663906057962947,-1.5805004119873018,-6.439235616488261,3.2782347925136577,-4.009868014237782,0.8488671902631779,5.309998168945313,19.364578836684803,-56.87674938805644,2.4293676022504798,6,2.0699996948242188,1.4599990844726562,-2.9199981689453125,-10.024999618530273,6.290000915527344,4,0.04974858879015143,-1.0684592928360241,73.54000091552734,2.0000217983651227,77.91000366210938,1.5384579269223095,78.18000030517578,0.04974858879015143
9002,2020-06-15,74.18000030517578,74.43000030517578,71.94000244140625,72.13999938964844,1247900.0,0.008291431465025312,-1.0409861951440678,-2.4578270061586545,51.96608245269867,65.26083790268423,2.863159172862879,0.7118299185017207,-1.7422714421328465,-3.0940289392383136,8.944960766884464,2.4899978637695312,2.1925547664777127,-1.1039997100830021,-5.680068164449608,3.472068744283604,-3.392033937266305,1.1840345171003008,4.436397680664058,33.583185587646554,-40.885067485003376,2.2880342271833025,6,1.2849998474121094,0.8499984741210938,-3.2574996948242188,-10.370000839233398,5.3300018310546875,0,0.05311407960632408,1.2602216776711366,73.56999969482422,-1.0684592928360241,73.54000091552734,2.0000217983651227,77.91000366210938,0.05311407960632408
9003,2020-06-16,73.9800033569336,77.36000061035156,73.54000091552734,75.62999725341797,1336800.0,-0.002696103362353708,-2.0197640616141754,-0.8088201745036221,43.891827764855016,62.70587361481923,2.866029281759509,0.9851775397419402,-1.3522757983984093,-2.923253069762197,9.256609069088642,3.8199996948242188,2.1428075690508877,-1.3184967041015625,-5.875094831823574,3.2381014236204493,-3.5967957679625755,0.9598023597594505,4.235810896240224,30.584729768372892,-39.196562954625776,2.278299063861007,6,1.4849967956542969,1.0499954223632812,-2.485004425048828,-9.925004959106445,6.409996032714844,1,0.07907540157705095,-1.0409861951440678,74.18000030517578,1.2602216776711366,73.56999969482422,-1.0684592928360241,73.54000091552734,0.07907540157705095
9004,2020-06-17,73.9800033569336,75.05000305175781,73.55000305175781,74.5,1313100.0,0.0,-1.1739173701756422,0.31515064642018237,42.48658202451915,60.22745965881497,2.4249971128685246,1.2094290184353014,-1.226381774589072,-2.9586785737539856,9.81071246493296,1.5,2.21421350602715,-1.4214969635009709,-5.74363735233014,2.900643425328198,-3.5825671579155625,0.7395732309136207,3.8592621875341706,35.29414094055407,-31.107564349346063,2.1610701944145867,6,1.4399986267089844,1.0499954223632812,-2.2275047302246094,-9.925004959106445,6.209999084472656,2,0.06974852390610553,-2.0197640616141754,73.9800033569336,-1.0409861951440678,74.18000030517578,1.2602216776711366,73.56999969482422,0.06974852390610553
9005,2020-06-18,73.62000274658203,74.75,73.41000366210938,74.08000183105469,950800.0,-0.004866188078076372,-2.0454557276991236,0.88461933477119,37.303787926819815,56.35913955818928,2.4132780268602545,1.7272971313559964,-0.789464500291416,-2.630489027434919,10.415832394086346,1.339996337890625,1.9602083521861147,-1.825497817993167,-6.050378536774659,2.399382900788325,-3.937938177383913,0.286942541397579,3.8653070117020434,30.99632606522994,-30.159818023133237,2.112440359390744,6,1.7999992370605469,1.4099960327148438,-1.5650043487548828,-9.565004348754883,7.459999084472656,3,0.08163534749548718,-1.1739173701756422,73.9800033569336,-2.0197640616141754,73.9800033569336,-1.0409861951440678,74.18000030517578,0.08163534749548718
9006,2020-06-19,73.55000305175781,74.73999786376953,72.41999816894531,74.4800033569336,2280100.0,-0.0009508243984338582,2.2000231514367043,2.0217438176902793,39.92097692483987,53.33023496196937,2.009528232947403,2.007325384158321,-0.6994815973844766,-2.591273997553671,11.005696351167318,2.3199996948242188,1.4846496763377814,-1.9634975433349666,-6.007670580286003,2.08067549361607,-3.985584061810485,0.058588975140551725,3.602588267513596,29.70481834433637,-28.16638379973462,2.0220865184755157,6,1.7249984741210938,1.4799957275390625,-1.495004653930664,-9.495004653930664,5.899993896484375,4,0.07980958359793311,-2.0454557276991236,73.62000274658203,-1.1739173701756422,73.9800033569336,-2.0197640616141754,73.9800033569336,0.07980958359793311
9007,2020-06-22,74.58000183105469,75.27999877929688,72.12999725341797,73.11000061035156,1841700.0,0.014004061679943947,1.1951267491812343,-1.5806459551916783,36.53441833350853,48.61389669803713,0.5095069511599348,1.2393406175536228,-1.665201009311005,-3.642708205151024,11.076689198354977,3.1500015258789062,1.089278838550257,-1.0594989776611357,-4.795949855404572,2.676951900082301,-2.927724416532854,0.8087264612105827,2.2598341555448087,46.84518174139724,-5.5638609677328645,1.8682254388717174,6,0.6949996948242188,0.4599952697753906,-2.525003433227539,-10.525003433227539,9.239997863769531,0,0.07079644207112779,2.2000231514367043,73.55000305175781,-2.0454557276991236,73.62000274658203,-1.1739173701756422,73.9800033569336,0.07079644207112779
9008,2020-06-23,75.43000030517578,76.06999969482422,74.5999984741211,75.44000244140625,1055000.0,0.011397136675413089,1.314968671340434,-0.006804168656189665,33.696832342010225,44.00026454625711,-0.8622798614066483,0.5564891938412444,-2.4097364817598077,-4.506383227374215,11.260762655401056,1.4899978637695312,0.5464520868653722,-0.2975006103515625,-3.9198037147443756,3.3248024940412506,-2.108652162547969,1.513650941844844,1.1158456687121259,83.75637073412545,35.08653044667323,1.8111515521964063,6,-0.5999984741210938,-0.3900032043457031,-2.992502212524414,-11.375001907348633,7.589996337890625,1,0.05408990871732411,1.1951267491812343,74.58000183105469,2.2000231514367043,73.55000305175781,-2.0454557276991236,73.62000274658203,0.05408990871732411
9009,2020-06-24,73.62000274658203,75.47000122070312,73.48999786376953,75.0,1289300.0,-0.023995725192507478,-1.4146279057866848,137.97025171624713,30.383473080665354,41.28760257261605,0.3075248548648801,2.3482687532832784,-0.5153904772680988,-2.7144989331480076,11.206634081190622,1.9800033569335938,0.05454729933234148,-2.01949844360351,-5.760903742746677,1.7219068555396575,-3.8902010931750937,-0.14879579403192622,2.6494926153569764,37.817374870261645,-7.3016482163017145,1.870702649571581,6,1.029998779296875,1.4199943542480469,-1.182504653930664,-9.565004348754883,10.889999389648438,2,0.09195865784425994,1.314968671340434,75.43000030517578,1.1951267491812343,74.58000183105469,2.2000231514367043,73.55000305175781,0.09195865784425994
9010,2020-06-25,72.98999786376953,74.08000183105469,72.30000305175781,73.44999694824219,1233000.0,-0.008557523217991858,1.0697553727073121,0.3333333333333333,26.501423693311366,38.07615606035866,0.9513520063772916,2.9175728040774374,0.253988670971907,-2.1010257578878537,10.939469850167033,1.779998779296875,-0.6468984444866237,-2.516003036499029,-6.440394793228066,1.4083887202300076,-4.47819891486354,-0.5538071581345179,3.0800018310546875,21.827413133394266,-18.09498649261461,1.9621958783645177,6,1.660003662109375,2.049999237060547,-0.5524997711181641,-8.934999465942383,12.840003967285156,3,0.09864371541803574,-1.4146279057866848,73.62000274658203,1.314968671340434,75.43000030517578,1.1951267491812343,74.58000183105469,0.09864371541803574
9011,2020-06-26,73.54000091552734,74.01000213623047,72.58000183105469,72.83999633789062,2021800.0,0.007535320836484338,-1.3442751099076338,-1.521752110526927,30.163057562533055,35.653597739229156,0.4432596064980032,2.2605836583790335,-0.18638329142800103,-2.6736313793426376,11.026609527555708,1.4300003051757812,-1.3024993986320084,-1.8244998931884737,-5.821136686338761,2.1721368999618136,-3.8228182897636174,0.17381850338666993,2.282198944091803,35.78687280219355,-1.1229289631978148,1.9983183965751463,6,1.2049980163574219,1.4999961853027344,-1.1025028228759766,-9.485002517700195,13.299995422363281,4,0.10252924696299992,1.0697553727073121,72.98999786376953,-1.4146279057866848,73.62000274658203,1.314968671340434,75.43000030517578,0.10252924696299992
9012,2020-06-29,74.30000305175781,75.06999969482422,73.69000244140625,74.12000274658203,872600.0,0.010334540750189136,-1.6538385357444154,0.2571416115355691,33.18892137955838,34.46438591864064,-0.33294246622399726,1.4745860636579806,-0.8833685997868344,-3.4590717600958243,11.324978769296296,1.529998779296875,-1.4032021302582223,-0.9999980926513672,-5.022863135449626,3.0228669501468914,-3.0114306140504965,1.0114344287477621,1.2892649627685557,53.05044511586774,18.65985133070705,2.011432521399133,6,-0.20000457763671875,0.7399940490722656,-1.8800048828125,-10.245004653930664,9.789993286132812,0,0.06931350854584561,-1.3442751099076338,73.54000091552734,1.0697553727073121,72.98999786376953,-1.4146279057866848,73.62000274658203,0.06931350854584561
9013,2020-06-30,76.04000091552734,76.36000061035156,74.43000030517578,74.62000274658203,1124300.0,0.023418543637978573,-1.1444411477980756,7.888865341414826,42.81321122394585,34.50067805191027,-1.955658182475787,-0.37273197331516883,-2.5043368722685955,-5.219757602495534,11.176979442542423,2.05999755859375,-1.4718732269006267,0.7959999084472713,-3.148259743582301,4.740259560476844,-1.176129917567522,2.7681297344620646,-4.099998474121094,92.11822937807244,57.34615479648795,1.972129826014787,6,-1.7950019836425781,-0.5750007629394531,-3.280000686645508,-11.985002517700195,8.489997863769531,1,0.10231455399296552,-1.6538385357444154,74.30000305175781,-1.3442751099076338,73.54000091552734,1.0697553727073121,72.98999786376953,0.10231455399296552
9014,2020-07-01,76.19000244140625,77.77999877929688,75.0999984741211,76.69999694824219,1310900.0,0.001972666018843716,1.0074922420148473,-0.35915152426902786,65.07395477739789,37.58625214641894,-1.965943857569286,-0.7361056861377904,-2.498873722602383,-5.378767512293635,10.619656336639876,2.6800003051757812,-1.5168879151153192,1.0575012207031307,-2.6262023406261648,4.741204782032426,-0.7843505599615099,2.8993530013677713,-4.1616000366210955,70.98544566558166,30.612779624126517,1.8418517806646468,7,-1.2350044250488281,-0.7250022888183594,-3.6650028228759766,-12.135004043579102,9.259994506835938,2,0.08964423130072419,-1.1444411477980756,76.04000091552734,-1.6538385357444154,74.30000305175781,-1.3442751099076338,73.54000091552734,0.08964423130072419
9015,2020-07-02,77.1500015258789,77.52999877929688,76.30999755859375,76.69999694824219,830600.0,0.012600066330368476,1.0165324690883182,-0.8823714208778386,68.41564496632705,40.75232637325085,-2.6513745024066964,-1.8259511882553454,-3.311614205805597,-6.333342523432535,9.933424323759974,1.339996337890625,-1.3975306626702917,2.0405002593994084,-1.583329234515702,5.664329753314519,0.2285855124418532,3.8524150063569635,-4.89153526611328,87.88466109329288,43.00171550095628,1.8119147469575565,7,-2.1950035095214844,-1.6850013732910156,-4.37750244140625,-13.095003128051758,8.040000915527344,3,0.0953985802305235,1.0074922420148473,76.19000244140625,-1.1444411477980756,76.04000091552734,-1.6538385357444154,74.30000305175781,0.0953985802305235
9016,2020-07-06,77.23999786376953,78.41000366210938,76.79000091552734,77.94999694824219,888200.0,0.0011665111615122292,-1.0124345456699444,-1.577759693471,66.63042703062209,44.096327339596805,-2.417081861569244,-2.0759379132921083,-3.245434286405299,-6.4234039918902965,9.338843964993334,1.6200027465820312,-1.2439598674118741,2.164496612548831,-1.3596955336598597,5.688688758757522,0.4024005394444856,3.9265926856531763,-4.760670303222653,75.2117479714221,27.70565190401186,1.7620960731043436,7,-1.8849945068359375,-1.7749977111816406,-4.0124969482421875,-12.75999641418457,8.450004577636719,0,0.11121186179258569,1.0165324690883182,77.1500015258789,1.0074922420148473,76.19000244140625,-1.1444411477980756,76.04000091552734,0.11121186179258569
9017,2020-07-07,77.22000122070312,77.58000183105469,75.1500015258789,75.69999694824219,1234900.0,-0.000258889741318713,1.1696378090067507,-2.1408538485509503,67.96008353428871,47.903355249849966,-2.216285419921533,-2.22515711389768,-3.1214005482467826,-6.40774079107095,8.652802681448883,2.4300003051757812,-0.9777626977469112,2.179499816894534,-1.238036583063547,5.597036216852615,0.4707316169154865,3.8882680168735817,-4.3848330940625,70.10046638947834,19.60900048535013,1.7087681999790432,7,-1.8649978637695312,-1.7550010681152344,-3.8200016021728516,-12.695001602172852,8.930000305175781,1,0.12457905937727864,-1.0124345456699444,77.23999786376953,1.0165324690883182,77.1500015258789,1.0074922420148473,76.19000244140625,0.12457905937727864
9018,2020-07-08,76.45999908447266,77.80000305175781,76.08999633789062,77.05999755859375,779600.0,-0.009842037350637933,-1.5522412703473643,-0.39473472870551624,62.678916345004694,51.49173783477656,-1.4469782566867622,-1.6871196157988635,-2.2756532598916976,-5.668670533533799,8.335801102400705,1.7100067138671875,-0.7453180975255407,1.505497741699216,-1.6563966460871455,4.667392129485577,-0.07544945219396482,3.0864449355923966,-3.2903408257039075,41.08756733333487,-10.858381937108085,1.5809471938931814,7,-1.1049957275390625,-0.9949989318847656,-3.059999465942383,-11.934999465942383,9.520004272460938,2,0.09979070552941516,1.1696378090067507,77.22000122070312,-1.0124345456699444,77.23999786376953,1.0165324690883182,77.1500015258789,0.09979070552941516
9019,2020-07-09,77.04000091552734,77.29000091552734,75.91000366210938,76.68000030517578,728800.0,0.007585689746267166,2.209293660509927,-0.600002543137978,67.09999084472656,56.00268974048936,-1.6660374412332288,-2.4618627552198404,-2.7494742682302586,-6.2538300033867245,7.890957417718447,1.3799972534179688,-0.5227869179989852,2.128999710083008,-0.8820310921541363,5.140030512320152,0.6234843089644357,3.63451511120158,-3.5559219325581637,57.975403409822256,3.239865373884008,1.5055154011185699,7,-1.5449981689453125,-1.5750007629394531,-3.2875003814697266,-12.170000076293945,9.05999755859375,3,0.09722219333800575,-1.5522412703473643,76.45999908447266,1.1696378090067507,77.22000122070312,-1.0124345456699444,77.23999786376953,0.09722219333800575
9020,2020-07-10,77.58000183105469,77.93000030517578,76.01000213623047,77.31999969482422,622500.0,0.007009357594886856,3.0,0.7222269317170347,69.2454551549051,60.345178361864036,-1.6611644782451265,-2.8287075756857547,-3.1932058898637905,-6.812506689389409,7.559374218305516,1.9199981689453125,-0.3105413852885306,2.4670005798339787,-0.6950373377050312,5.629038497372989,0.8859816210644738,4.048019538603484,-3.8003673673371026,74.53983781696486,15.9507800733874,1.581018958769508,7,-1.529998779296875,-2.115001678466797,-3.0575008392333984,-11.940000534057617,8.919998168945312,4,0.10144360571588962,2.209293660509927,77.04000091552734,-1.5522412703473643,76.45999908447266,1.1696378090067507,77.22000122070312,0.10144360571588962
9021,2020-07-13,77.2300033569336,78.58000183105469,77.05999755859375,78.29000091552734,801100.0,-0.004511452253936343,-1.1714204749811992,-4.076880190146425,63.53422511777243,63.71687877722115,-0.8187993483407183,-2.3088265425216434,-2.72065098837939,-6.511351320170931,6.8595875090771194,1.5200042724609375,0.11419508172119208,1.9340019226074219,-1.2753220194485095,5.143325864663353,0.32933995157945617,3.5386638936353876,-3.1725467413125017,60.641447405005145,0.5434515834645666,1.604661971027964,7,-0.7250022888183594,-1.8100013732910156,-2.577505111694336,-11.460004806518555,9.609992980957031,0,0.10306873933028293,3.0,77.58000183105469,2.209293660509927,77.04000091552734,-1.5522412703473643,76.45999908447266,0.10306873933028293
9022,2020-07-14,78.12000274658203,78.36000061035156,76.7300033569336,77.44000244140625,888600.0,0.011524010759589531,1.810349703702242,-0.6415111994011631,63.68261414208522,66.03570132368108,-1.2403872167197818,-3.0446152923709633,-3.467165751681634,-7.434177715562299,5.928780860502034,1.6299972534179688,0.707337058123116,2.6270011901855526,-0.7719833242168193,6.025985704587924,0.9275089329843667,4.3264934473867385,-3.7007425137262544,82.77155805487453,24.605943815365627,1.699492257201189,7,-1.2800025939941406,-2.700000762939453,-3.127504348754883,-9.845003128051758,9.049995422363281,1,0.0969021944274755,-1.1714204749811992,77.2300033569336,3.0,77.58000183105469,2.209293660509927,77.04000091552734,0.0969021944274755
9023,2020-07-15,79.83000183105469,80.02999877929688,78.23999786376953,79.0199966430664,970500.0,0.02188938843256083,1.9586814378582194,1.1911835653939795,81.9115978518518,67.90655055417596,-2.633140497621042,-4.525922222430339,-5.0127857254366575,-9.16643552082732,6.596078692691426,1.9099960327148438,1.3172360048896792,4.044500350952148,0.21424713857493316,7.874753563329364,2.129373744763541,5.959626957140756,-5.077882270342997,95.14569938668484,32.984886336706964,1.9151266061886079,7,-2.240001678466797,-3.845001220703125,-4.542503356933594,-9.700002670288086,7.029998779296875,2,0.07916822685535352,1.810349703702242,78.12000274658203,-1.1714204749811992,77.2300033569336,3.0,77.58000183105469,0.07916822685535352
9024,2020-07-16,79.13999938964844,80.19000244140625,79.02999877929688,79.88999938964844,748100.0,-0.008643397539517927,-1.3917571181374861,-0.9259199954789062,81.40960649005022,69.35032405681187,-1.6546821581408153,-3.6148607581801713,-4.210745152240548,-8.463970223813817,7.322594312735947,1.160003662109375,1.8716839904342066,3.0964981079101506,-0.9126504625839402,7.105646678404241,1.0919238226631052,5.101072393157196,-3.8600919070782282,74.88031160051179,7.302919739191523,2.0045742852470463,7,-1.4699974060058594,-3.0749969482421875,-3.8525009155273438,-8.450000762939453,7.150001525878906,3,0.08642916376089627,1.9586814378582194,79.83000183105469,1.810349703702242,78.12000274658203,-1.1714204749811992,77.2300033569336,0.08642916376089627
9025,2020-07-17,79.62999725341797,79.98999786376953,79.33000183105469,79.56999969482422,1371600.0,0.006191532316762061,-1.4444601429822825,-0.07999674479166667,81.29495895180071,70.97971649249838,-1.9622489338579925,-3.8277707939734427,-4.575542897225219,-8.92847001127106,8.0279963636213,0.8499984741210938,2.2201271870017507,3.285996246337888,-0.8570168891206293,7.429009381796405,1.2144896786086292,5.357502814067146,-3.760878375787428,83.81487467723903,11.71155750510286,2.0715065677292577,7,-1.9599952697753906,-3.5649948120117188,-3.9599990844726562,-8.939998626708984,7.510002136230469,4,0.08125080301224563,-1.3917571181374861,79.13999938964844,1.9586814378582194,79.83000183105469,1.810349703702242,78.12000274658203,0.08125080301224563
9026,2020-07-20,79.41999816894531,80.01000213623047,78.93000030517578,79.37999725341797,679100.0,-0.002637185629987493,-1.2978889186491027,0.6667090539165819,77.88670589408596,72.08267453247585,-1.5762571045985538,-3.3259831440722394,-4.29307271737062,-8.700322007263821,8.258984489205929,1.0800018310546875,2.295257880364943,2.7824974060058594,-1.3588001677767494,6.923794979788468,0.7118486191145621,4.853146192897157,-3.0323732636616825,77.7455353697501,3.09864090688815,2.070648786891303,7,-1.3699951171875,-3.3549957275390625,-3.7849998474121094,-7.994998931884766,8.020004272460938,0,0.08914633586359244,-1.4444601429822825,79.62999725341797,-1.3917571181374861,79.13999938964844,1.9586814378582194,79.83000183105469,0.08914633586359244
9027,2020-07-21,79.86000061035156,80.4800033569336,79.2300033569336,79.58999633789062,910100.0,0.005540197073163666,-1.5252774352651048,6.7499523173755485,74.23858519219206,73.36708218216333,-1.790705469038528,-3.5311852079016717,-4.668504211656398,-9.06179126835481,8.840427299517101,1.25,2.2640960322545993,2.9584999084472656,-1.3020023014072422,7.219002118301773,0.8282488035200117,5.0887510133745195,-3.016090400733219,72.32137383260331,-0.11074249006088621,2.130251104927253,7,-1.6649971008300781,-3.6499977111816406,-4.525001525878906,-8.360000610351562,7.69000244140625,1,0.08740290100416437,-1.2978889186491027,79.41999816894531,-1.4444601429822825,79.62999725341797,-1.3917571181374861,79.13999938964844,0.08740290100416437
9028,2020-07-22,79.51000213623047,80.13999938964844,79.33999633789062,79.95999908447266,560200.0,-0.004382650531506882,-1.0253022752733032,-1.6666289912404635,70.54456731009829,73.74981290053796,-1.0756857392524637,-3.0144008052355247,-4.264729970486428,-8.655095190083955,9.826785924704081,0.8000030517578125,2.258285008273859,2.404501342773443,-1.9490349379038179,6.758037623450704,0.22773320243480555,4.581269483112081,-2.157038885987987,37.41939929711265,-33.74181261240835,2.1767681403386323,7,-1.2649993896484375,-3.2050018310546875,-4.262502670288086,-8.010002136230469,7.989997863769531,2,0.09634003052333462,-1.5252774352651048,79.86000061035156,-1.2978889186491027,79.41999816894531,-1.4444601429822825,79.62999725341797,0.09634003052333462
9029,2020-07-23,80.38999938964844,80.5,79.48999786376953,79.87000274658203,931800.0,0.01106775537384852,1.7297433835431424,-1.1555559323183344,70.25000596047016,73.86142965671188,-1.5986248649988681,-3.5428451289569978,-5.030937742335311,-9.496972227255043,10.432475916809855,1.0100021362304688,2.274602958020367,2.9459987640380803,-1.3183124437553175,7.210309971831478,0.8138431601413885,5.078154367934772,-2.5992505244691984,92.99359033545045,22.95852409262838,2.132155603896696,7,-1.7749977111816406,-4.075000762939453,-5.142499923706055,-8.235000610351562,8.489997863769531,3,0.0804826628912283,-1.0253022752733032,79.51000213623047,-1.5252774352651048,79.86000061035156,-1.2978889186491027,79.41999816894531,0.0804826628912283
9030,2020-07-24,80.19000244140625,80.79000091552734,80.02999877929688,80.33999633789062,576800.0,-0.0024878336828043635,-2.2340432439451985,-0.2884516630720249,68.1874668977124,74.37845652114964,-1.105745849404542,-2.9257917162719593,-4.708425071448801,-9.23216751600529,10.628102522807978,0.7600021362304688,2.408084227364597,2.3860015869140625,-1.493391880038331,6.265395053866456,0.44630485343786575,4.325698320390259,-1.9657733946556846,67.7420281056958,-1.5705494232721264,1.939696733476198,7,-1.4300003051757812,-3.7300033569335938,-4.965002059936523,-7.5200042724609375,8.199996948242188,4,0.07606931398434957,1.7297433835431424,80.38999938964844,-1.0253022752733032,79.51000213623047,-1.5252774352651048,79.86000061035156,0.07606931398434957
9031,2020-07-27,81.08000183105469,81.16999816894531,79.69000244140625,80.11000061035156,897300.0,0.011098632779051876,1.5739192739431573,-6.466937945066124,71.49221852363499,75.24619034132184,-1.5557998998584566,-3.396068280461378,-5.452724734074451,-10.097990237839184,10.899558600994977,1.4799957275390625,2.4835161230846268,2.89900093078613,-0.6902799286604022,6.488281790232662,1.104360501062871,4.693641360509389,-2.393933847924302,95.36100110508536,25.067935748745384,1.794640429723265,7,-1.3750038146972656,-4.430004119873047,-5.855001449584961,-7.805004119873047,8.599998474121094,0,0.0747409647476438,-2.2340432439451985,80.19000244140625,1.7297433835431424,80.38999938964844,-1.0253022752733032,79.51000213623047,0.0747409647476438
9032,2020-07-28,79.44999694824219,81.12999725341797,79.41000366210938,81.05000305175781,612700.0,-0.020103661149501684,-1.047620345140781,-1.6494887525562372,65.17765648200431,73.3868635224499,0.31592793746172276,-1.4339770908581073,-3.645567127274788,-8.43627620671387,11.653301981233595,1.7199935913085938,2.4571329027834707,1.0114963531494112,-2.1144910186433776,4.1374837249422,-0.5514973327469761,2.5744900390457985,-0.2671429279488109,6.010956299872427,-65.1683728366722,1.562993685896391,7,0.6000022888183594,-2.799999237060547,-4.297496795654297,-6.174999237060547,11.319999694824219,1,0.1005664669612154,1.5739192739431573,81.08000183105469,-2.2340432439451985,80.19000244140625,1.7297433835431424,80.38999938964844,0.1005664669612154
9033,2020-07-29,83.81999969482422,83.94000244140625,80.98999786376953,81.5,1366900.0,0.05500318331577625,1.3046864056981924,-1.4499942779759294,74.85336907141763,72.65839269815739,-3.8314958700570827,-5.471777787081493,-7.854263508577191,-12.72328912107021,13.171207368237367,4.4900054931640625,2.67006437822522,4.992499160766599,1.248104085509837,8.73689423602336,3.120301623138218,6.8646966983949795,-4.409996032714844,97.35093203268683,23.48926773580004,1.8721975376283782,7,-2.384998321533203,-5.6999969482421875,-8.662500381469727,-10.545001983642578,4.730003356933594,2,0.0445001595146024,-1.047620345140781,79.44999694824219,1.5739192739431573,81.08000183105469,-2.2340432439451985,80.19000244140625,0.0445001595146024
9034,2020-07-30,83.0199966430664,83.79000091552734,82.08000183105469,83.5,921200.0,-0.009544297955983105,2.2263975758797154,-0.20689802589390535,69.56832451379081,71.35543331615628,-2.708012066560542,-4.35725151192031,-6.841863150997284,-11.800515317024605,14.160540074511536,1.7399978637695312,2.8248179339583004,3.850996398925787,-0.11956726711022725,7.821560064961801,1.8657145659077798,5.836278231943794,-3.6099929809570312,79.6908157559671,5.670595949868343,1.9852818330180089,7,-1.5849952697753906,-4.899993896484375,-8.084997177124023,-9.744998931884766,4.780006408691406,3,0.05396294312314631,1.3046864056981924,83.81999969482422,-1.047620345140781,79.44999694824219,1.5739192739431573,81.08000183105469,0.05396294312314631
9035,2020-07-31,84.51000213623047,84.9000015258789,82.6500015258789,82.87000274658203,2044600.0,0.017947549426798215,-1.1634596339361039,-3.416641500437098,74.20210985104427,70.94603375581832,-3.836433793845316,-5.552259840280982,-8.12421325745504,-13.192967034182928,15.343783183825128,2.25,2.6863595328613883,4.973001861572271,0.46273287411089825,9.483270849033644,2.7178673678415777,7.228136355302965,-4.193998718261724,92.89618321671519,16.4738002909167,2.2551344937306874,7,-2.4449996948242188,-5.909999847412109,-9.665002822875977,-11.235004425048828,1.9499969482421875,4,0.051709797736640084,2.2263975758797154,83.0199966430664,1.3046864056981924,83.81999969482422,-1.047620345140781,79.44999694824219,0.051709797736640084
9036,2020-08-03,85.83000183105469,85.87999725341797,84.30999755859375,84.3499984741211,2019700.0,0.015619449313187594,-1.0128134276897194,0.9024414071586078,74.91918123377152,71.02165553821604,-4.639440498489648,-6.530546094048219,-9.199206940524618,-14.36539197725196,16.334790556912022,1.5699996948242188,2.649359305099651,5.863501358032224,0.6873772194258692,11.039625496638578,3.2754392887290464,8.451563427335401,-4.597198791503914,99.2272724592735,22.632794636366427,2.5880620693031777,8,-3.2200050354003906,-6.600002288818359,-10.985002517700195,-12.555004119873047,3.720001220703125,0,0.029826371944308816,-1.1634596339361039,84.51000213623047,2.2263975758797154,83.0199966430664,1.3046864056981924,83.81999969482422,0.029826371944308816
9037,2020-08-04,86.83999633789062,87.6500015258789,84.20999908447266,86.0,1803800.0,0.011767383027953215,1.7967423194536625,0.5675638058220396,73.73050940786204,71.37564910463422,-5.090521854406546,-7.149437218917228,-9.943216630826385,-15.13517587890638,18.38444791654572,3.44000244140625,2.6254828089710003,6.392496109008789,0.5464409897016935,12.238551228315885,3.4694685493552413,9.315523668662337,-4.677754455566415,87.83776662771783,13.028509083204767,2.9230275596535487,8,-3.3099937438964844,-6.169994354248047,-11.947498321533203,-13.564998626708984,1.7700042724609375,1,0.03270387018712917,-1.0128134276897194,85.83000183105469,-1.1634596339361039,84.51000213623047,2.2263975758797154,83.0199966430664,0.03270387018712917
9038,2020-08-05,84.08999633789062,85.9800033569336,81.51000213623047,81.69000244140625,2043800.0,-0.0316674356974852,-2.2391377661309493,2.857148047229791,64.70587168656293,70.7596341853112,-1.8132059679292922,-4.003784311724402,-7.005606096481273,-12.208494916617369,19.78392182111826,5.329994201660156,2.632836858633212,3.2609962463378963,-2.484381425248273,9.006373917924066,0.38830741054481166,6.133685082130981,3.5600051879882812,42.0194537154161,-31.426674275319463,2.872688835793087,8,-0.5599937438964844,-3.0499954223632812,-9.519998550415039,-10.814998626708984,6.2700042724609375,2,0.0794387037232609,1.7967423194536625,86.83999633789062,-1.0128134276897194,85.83000183105469,-1.1634596339361039,84.51000213623047,0.0794387037232609
9039,2020-08-06,84.52999877929688,85.06999969482422,83.97000122070312,84.54000091552734,1154800.0,0.005232518261009789,1.0560725006595506,-0.004167567361367191,64.60071410741801,70.36110609750072,-1.7927144738986271,-4.062152594421747,-7.3041438294922045,-12.365114682103993,21.349761321115643,1.0999984741210938,2.720631181104835,3.326498794555661,-2.355056865821311,9.008054454932633,0.48572096436717516,6.167276624744147,3.1200027465820312,49.18561796859274,-22.00093653795156,2.8407778301884865,8,-0.9999961853027344,-3.154998779296875,-9.674999237060547,-10.53499984741211,6.680000305175781,3,0.047557131557010246,-2.2391377661309493,84.08999633789062,1.7967423194536625,86.83999633789062,-1.0128134276897194,85.83000183105469,0.047557131557010246
9040,2020-08-07,85.44999694824219,85.70999908447266,84.5,84.69000244140625,1169300.0,0.010883688421046589,-1.1228065478979,-75.98321891685737,67.23841305153874,69.88846104504557,-2.110006624157208,-4.598065005733417,-8.078096959613902,-13.041883914900424,22.780363609557575,1.2099990844726562,2.9172146534414765,3.8529972076416072,-1.8619234551285615,9.567917870411776,0.9955368762565229,6.710457539026692,2.0772045898437455,64.1693029913691,-5.93198181270823,2.8574603313850826,8,-1.9199943542480469,-4.049995422363281,-10.239997863769531,-11.454998016357422,7.850006103515611,4,0.027501535253875442,1.0560725006595506,84.52999877929688,-2.2391377661309493,84.08999633789062,1.7967423194536625,86.83999633789062,0.027501535253875442
9041,2020-08-10,85.19000244140625,86.02999877929688,84.69000244140625,84.98999786376953,1283000.0,-0.0030426508615725156,-2.350010013637621,0.26316582006545264,65.3957324748684,69.91269171091938,-1.3473904326355637,-3.9117061671751117,-7.69495633497732,-12.521416520084145,24.0314391460791,1.339996337890625,3.0786197345578756,3.195002746582034,-2.345421768506995,8.735427261671063,0.4247904890375196,5.965215004126549,2.2168551086425765,59.9348643483577,-9.477230428512861,2.770212257544515,8,-0.8700027465820312,-3.7900009155273438,-9.980003356933594,-11.195003509521484,6.329994201660156,0,0.01490781320190604,-1.1228065478979,85.44999694824219,1.0560725006595506,84.52999877929688,-2.2391377661309493,84.08999633789062,0.01490781320190604
9042,2020-08-11,85.69000244140625,86.66999816894531,85.19000244140625,85.55999755859375,1397600.0,0.005869233309905075,-2.4023081240353585,0.6500095365248904,67.69759630363244,69.11760584783212,-0.9713038616995533,-4.021696984467454,-8.038315382250687,-12.711641769992298,25.61467169733299,1.4799957275390625,3.3181235988226803,3.316502761840823,-2.143006417265269,8.776011940946916,0.5867481722877841,6.046257351393862,1.5989180003662113,81.00782013540707,7.237028736524223,2.729754589553043,8,-1.1100006103515625,-4.290000915527344,-10.280000686645508,-11.695003509521484,6.6899948120117045,1,0.045046102233349705,-2.350010013637621,85.19000244140625,-1.1228065478979,85.44999694824219,1.0560725006595506,84.52999877929688,0.045046102233349705
9043,2020-08-12,86.1500015258789,87.0,85.95999908447266,86.5199966430664,995100.0,0.005368176816043402,-1.7733357747395833,-2.8460093896713614,66.90141381090476,68.82128243640035,-1.191313966061756,-4.1992379347691156,-8.383712459569892,-12.807027195987104,26.587691488661143,1.30999755859375,3.479906752552097,3.4605018615722685,-2.109627256221316,9.030630979365853,0.6754373026754763,6.245566420469061,1.0233405497827164,71.9472337768288,0.5828814267921558,2.785064558896794,8,-1.5699996948242188,-4.369998931884766,-10.739999771118164,-11.900001525878906,5.1699981689453125,2,0.02855483506559997,-2.4023081240353585,85.69000244140625,-2.350010013637621,85.19000244140625,-1.1228065478979,85.44999694824219,0.02855483506559997
9044,2020-08-13,85.9800033569336,86.19999694824219,85.13999938964844,85.94000244140625,1194700.0,-0.0019732810903577702,3.4167660102045683,-0.10811200923787528,67.01940090646704,68.02320366478065,-0.622774588974039,-3.6791621939087236,-8.13934443541487,-12.284392078246412,27.339327472027275,1.05999755859375,3.856024363291098,2.9485034942626953,-2.5433907621082312,8.440397750633622,0.20255636607723204,5.694450622448159,1.0800719199393995,59.20013427734375,-12.100998671972079,2.74594712818546,8,-1.4000015258789062,-4.200000762939453,-10.570001602172852,-11.730003356933594,2.3499984741210938,3,0.05094204562001514,-1.7733357747395833,86.1500015258789,-2.4023081240353585,85.69000244140625,-2.350010013637621,85.19000244140625,0.05094204562001514
9045,2020-08-14,86.0999984741211,87.13999938964844,85.30999755859375,86.18000030517578,676100.0,0.0013956165678357113,-1.2048166191745564,-2.0,65.4556567223008,66.97170094128391,-0.5515069315639636,-3.4673615627903303,-8.155929360953479,-12.162914918887452,28.254057995591715,1.8300018310546875,3.702220899286445,2.7449985504150334,-2.6648697216058252,8.154866822435892,0.04006441440461117,5.449932686425456,-4.589996337890625,57.550930164483724,-10.264504772064505,2.7049341360104275,8,-1.5199966430664062,-4.269996643066406,-10.619997024536133,-11.834999084472656,3.0600051879882812,4,0.059349601636607074,3.4167660102045683,85.9800033569336,-1.7733357747395833,86.1500015258789,-2.4023081240353585,85.69000244140625,0.059349601636607074
9046,2020-08-17,86.5,86.9800033569336,86.12000274658203,86.2699966430664,736000.0,0.004645778547825774,-2.2453395137259418,-2.8749761586877742,73.48436253106908,66.9443512883069,-0.9459514782362533,-3.488614085516133,-8.455734225202434,-12.337583691370654,29.47551448055514,0.8800048828125,3.7126813608709313,2.7909999847412053,-2.4589056845160115,8.040905653998422,0.16604715011260396,5.4159528193698065,-4.877397918701178,68.00003051757812,-7.31793340381499,2.6249528346286084,8,-2.174999237060547,-4.30999755859375,-10.742498397827148,-12.235000610351562,2.2399978637695312,0,0.07861275204344276,-1.2048166191745564,86.0999984741211,3.4167660102045683,85.9800033569336,-1.7733357747395833,86.1500015258789,0.07861275204344276
9047,2020-08-18,86.83999633789062,87.16000366210938,86.26000213623047,86.45999908447266,1075900.0,0.003930593501625612,-1.3077224042646842,1.6521378578299666,63.752276487334015,66.83839626617035,-1.4370712059287598,-3.456069181334385,-8.689517276201855,-12.460756237016128,30.566704097491566,0.9000015258789062,3.5165756216233035,2.78199653625488,-2.3163931957458317,7.880386268255592,0.23280167025453125,5.331191402255229,-5.107046310424806,84.15808676340617,11.146839755996751,2.5491948660003545,8,-1.274993896484375,-4.649993896484375,-10.877494812011719,-12.574996948242188,2.5200042724609375,1,0.0538922213557691,-2.2453395137259418,86.5,-1.2048166191745564,86.0999984741211,3.4167660102045683,85.9800033569336,0.0538922213557691
9048,2020-08-19,87.16999816894531,87.73999786376953,86.83999633789062,86.9800033569336,642700.0,0.0038001133690823696,-2.8297216135053973,0.49998996125042666,69.74313371782819,67.40977622288261,-1.4351505111421403,-3.354780685593653,-8.91566321072085,-12.568377108402373,31.794399000471728,0.9000015258789062,3.1990202969035693,2.728998565673834,-2.0731055552639788,7.531102686611646,0.3279465052049204,5.130050626142747,-5.219965996093748,78.07692194831375,5.666434863078919,2.4010520604689085,8,-1.0499992370605469,-4.180000305175781,-11.039997100830078,-12.904998779296875,3.1500015258789062,2,0.059768259652536404,-1.3077224042646842,86.83999633789062,-2.2453395137259418,86.5,-1.2048166191745564,86.0999984741211,0.059768259652536404
9049,2020-08-20,86.86000061035156,87.18000030517578,86.31999969482422,86.51000213623047,906100.0,-0.0035562414260115194,-1.3561552208856327,1.842147532425812,62.59380374012899,66.89370852161485,-0.8491855102919317,-2.6722200604062607,-8.494566540223673,-12.065242461765422,32.76535707805634,0.8600006103515625,2.826343948475113,2.095500946044922,-2.420759414177354,6.611761306267198,-0.1626292340662161,4.35363112615606,-4.562570496044927,63.78612580650225,-5.783839069501418,2.258130180111139,8,-0.6450004577636719,-3.5250015258789062,-10.072500228881836,-12.075000762939453,4.510002136230483,3,0.051346984263561435,-2.8297216135053973,87.16999816894531,-1.3077224042646842,86.83999633789062,-2.2453395137259418,86.5,0.051346984263561435
9050,2020-08-21,86.29000091552734,86.94999694824219,86.05999755859375,86.73999786376953,1232600.0,-0.006562280575856838,1.045987091342781,-1.2857111716621255,52.68065392430163,65.48092201599633,-0.1648346912683678,-1.70943580150184,-7.676920752986575,-11.299467646272205,33.573257967371404,0.8899993896484375,2.768501669477928,1.2205013275146541,-2.790654601225981,5.231657256255289,-0.7850766368556634,3.2260792918849717,-3.666016736252928,13.69067352101035,-49.974494045595435,2.0055779643703184,8,0.14999771118164062,-2.9550018310546875,-9.42249870300293,-11.424999237060547,5.339996337890611,4,0.02364122023274029,-1.3561552208856327,86.86000061035156,-2.8297216135053973,87.16999816894531,-1.3077224042646842,86.83999633789062,0.02364122023274029
9051,2020-08-24,87.13999938964844,87.25,86.41999816894531,86.91000366210938,845600.0,0.009850486326372643,2.688922044013428,-0.5111050829066495,51.781494422013296,63.71246625137197,-0.7924743198562965,-2.1946787940069328,-8.26525725048468,-11.926961522065596,34.28424679395633,0.9599990844726562,2.7117288135126643,1.7674999237060547,-1.8731829216572748,5.408182769069384,-0.05284149897561008,3.5878413463877195,-4.209054389304313,64.28581159940236,3.526367835175435,1.8203414226816672,8,-0.7000007629394531,-3.8050003051757812,-10.272497177124023,-11.509998321533203,3.3799972534179688,0,0.023181137096736082,1.045987091342781,86.29000091552734,-1.3561552208856327,86.86000061035156,-2.8297216135053973,87.16999816894531,0.023181137096736082
9052,2020-08-25,87.44000244140625,87.63999938964844,86.9000015258789,87.44999694824219,621600.0,0.0034427708728381745,2.7948667788254626,-0.043455184767465,78.05706851646906,64.95198344087913,-0.9142807820142735,-1.9662075196555122,-8.314382512366507,-12.035903529591963,35.3189913334413,0.7399978637695312,2.5289826794673615,1.6680027008056584,-0.8014203342940363,4.137425735905353,0.43329118325581817,2.9027142183554986,-4.220514269256597,82.14313286497337,18.227790449915638,1.2347115175498458,8,-1.0000038146972656,-3.9550018310546875,-10.382499694824219,-11.810001373291016,1.8499984741210938,1,0.014867284836072692,2.688922044013428,87.13999938964844,1.045987091342781,86.29000091552734,-1.3561552208856327,86.86000061035156,0.014867284836072692
9053,2020-08-26,87.55000305175781,87.62000274658203,86.70999908447266,87.04000091552734,848700.0,0.001258012434586453,1.8000046950009976,-51.02824427480916,76.77316285286048,66.03573476825618,-0.8993869100599312,-1.8787628960433551,-8.16060707374345,-11.942683493202821,35.12657262815732,0.910003662109375,2.4152678324893913,1.5915031433105469,-0.8199206965542629,4.002926983175357,0.3857912233781349,2.797215063242959,-4.059284298110967,94.30403584845529,27.347124102802667,1.205711919932407,8,-1.0250053405761719,-4.010005950927734,-10.34749984741211,-11.775001525878906,2.0999984741210938,2,0.02067387202172588,2.7948667788254626,87.44000244140625,2.688922044013428,87.13999938964844,1.045987091342781,86.29000091552734,0.02067387202172588
9054,2020-08-27,87.5,88.12999725341797,87.26000213623047,87.83000183105469,1068400.0,-0.0005711370647040193,-1.14814256649838,-0.647059703502027,71.48855108347249,66.70605636394191,-0.6829135666321946,-1.5556809731183847,-7.8419705221215,-11.721378117417643,35.00604555597717,0.8699951171875,2.213622631858854,1.3174999237060518,-0.7527903194176702,3.387790166829774,0.28235480214418374,2.35264504526792,-3.754324499745792,69.56534558950904,2.1626344834710096,1.0351451215618632,8,-0.4050025939941406,-3.729999542236328,-10.224998474121094,-11.724998474121094,3.589996337890625,3,0.032228567940848274,1.8000046950009976,87.55000305175781,2.7948667788254626,87.44000244140625,2.688922044013428,87.13999938964844,0.032228567940848274
9055,2020-08-28,88.87999725341797,88.97000122070312,87.47000122070312,88.04000091552734,699700.0,0.015771397181919555,1.9411641509716218,-2.5454293244555415,81.32427821811291,67.57715810694678,-1.8183125832584892,-2.7315509304562937,-8.920154274914808,-12.943781063187828,34.60429837037411,1.5,2.0378566505193447,2.4789974212646513,0.23665927004186926,4.721335572487433,1.3578283456532603,3.6001664968760423,-4.7835760129106575,96.47043687955144,26.96135740484833,1.1211690756113888,8,-1.3649978637695312,-4.689994812011719,-11.414997100830078,-13.09499740600586,0.44000244140625,4,0.028015364200163928,-1.14814256649838,87.5,1.8000046950009976,87.55000305175781,2.7948667788254626,87.44000244140625,0.028015364200163928
9056,2020-08-31,88.38999938964844,89.12000274658203,88.0,88.83000183105469,900900.0,-0.00551302744049853,1.196074618157883,-0.5238147138964577,72.95919823745105,68.60014941251534,-1.153306941279098,-2.1501712699171804,-8.125557343296322,-12.326019487738506,33.880137860553525,1.1200027465820312,1.8637094913156176,1.860999679565424,-0.5313470200712516,4.2533463792021,0.6648263297470862,3.057173029383762,-3.8062201511215505,69.70945030454217,1.5865226309556988,1.1961733498183356,8,-0.7999992370605469,-4.124996185302734,-10.779998779296875,-12.459999084472656,2.3499984741210795,0,0.03665570637110971,1.9411641509716218,88.87999725341797,-1.14814256649838,87.5,1.8000046950009976,87.55000305175781,0.03665570637110971
9057,2020-09-01,89.68000030517578,89.75,87.76000213623047,88.73999786376953,778000.0,0.014594421591074491,2.6851749812797583,-2.1363573311138855,76.30404824603293,69.3291399156492,-2.232901181910691,-3.3903205327996773,-9.122894114073887,-13.463650873633043,32.69893086106124,1.9899978637695312,1.76543126051412,3.00900039672851,0.23261168988550196,5.785389103571518,1.6208060433069988,4.397194750150021,-4.551874245682271,97.69737915318765,28.816527225452674,1.3881943534215058,9,-1.7750015258789062,-5.099998474121094,-11.50250244140625,-13.560001373291016,1.9800033569335938,1,0.00936659606414092,1.196074618157883,88.38999938964844,1.9411641509716218,88.87999725341797,-1.14814256649838,87.5,0.00936659606414092
9058,2020-09-02,90.7699966430664,91.22000122070312,89.58000183105469,89.58000183105469,1284800.0,0.012154285617544947,-1.756313511780734,1.265948639698721,81.3892516383722,71.41752301545401,-3.082715525423751,-4.167898764568193,-9.928928537604264,-14.378543067617116,33.543535317596586,1.6399993896484375,1.5452161727179998,3.7649967193603544,0.7033954083882605,6.826598030332448,2.2341960638743075,5.295797374846401,-4.994808231901985,88.63624541224749,17.76535760043673,1.5308006554860494,9,-2.1299972534179688,-4.664997100830078,-12.419998168945312,-14.64999771118164,1.69000244140625,2,-0.01630490010216512,2.6851749812797583,89.68000030517578,1.196074618157883,88.38999938964844,1.9411641509716218,88.87999725341797,-0.01630490010216512
9059,2020-09-03,88.55000305175781,91.0,87.93000030517578,90.88999938964844,970600.0,-0.02445735015324768,1.3984395489116181,-1.966392050008014,62.589966981069196,72.51855779953928,-0.6680357064798699,-1.7194518719944654,-7.386564313406069,-11.995694490519611,33.92687038850563,3.0699996948242188,1.5010051632092996,1.3440029144287138,-1.5570692856644541,4.245075114521882,-0.10653318561786307,2.7945390144752906,-1.9036445910671915,28.800048828125004,-41.94822021873682,1.4505361000465822,9,0.26999664306640625,-2.1850013732910156,-8.772500991821289,-11.035003662109375,4.7099990844726705,3,0.012422342588493729,-1.756313511780734,90.7699966430664,2.6851749812797583,89.68000030517578,1.196074618157883,88.38999938964844,0.012422342588493729
9060,2020-09-04,87.80000305175781,89.4000015258789,86.70999908447266,89.0,866300.0,-0.008469790786586717,1.69000244140625,0.5128200112158796,56.448436426168854,73.03710691111212,0.3561348092290473,-0.8267565794272116,-6.295952114230857,-11.055529064599227,33.78344116849772,2.69000244140625,1.3460335187230328,0.47650260925293253,-2.3133364882076393,3.2663417067135043,-0.9184169394773534,1.8714221579832184,3.4199981689453125,24.168590931005607,-44.98879296259523,1.3949195487302852,9,1.1649971008300781,-1.4350013732910156,-8.022500991821289,-10.285003662109375,5.069999694824233,4,0.03747144842572925,1.3984395489116181,88.55000305175781,-1.756313511780734,90.7699966430664,2.6851749812797583,89.68000030517578,0.03747144842572925
9061,2020-09-08,86.45999908447266,87.93000030517578,86.2300033569336,87.68000030517578,1463100.0,-0.015262003652724565,-1.0238147138964577,1.0166702694454688,48.285210052903125,69.72912263738257,1.776337778926191,0.646412642371871,-4.641615180243178,-9.5505413674654,33.40192197548063,1.6999969482421875,1.2930551785626108,-0.9270011901855497,-3.5661153438814353,1.7121129635103358,-2.2465582670334925,0.39255588666239305,4.669802093505865,4.609134789595275,-60.06272276222616,1.319557076847946,9,2.265003204345703,-0.09499740600585938,-6.127496719360352,-8.46500015258789,7.290000915527344,1,0.033078887816749836,1.69000244140625,87.80000305175781,1.3984395489116181,88.55000305175781,-1.756313511780734,90.7699966430664,0.033078887816749836
9062,2020-09-09,89.55000305175781,90.1999969482422,87.23999786376953,87.66999816894531,1011600.0,0.03573911635444471,-1.1605789417995416,-1.5409860669885185,58.59828581130694,67.70969185498772,-1.098394787216364,-2.2552082177602983,-7.399400088814559,-12.484499645995967,33.12315652862156,3.7399978637695455,1.4865136958295864,1.9700027465820256,-0.7108135405025564,4.6508190336666075,0.6295946030397346,3.3104108901243166,1.383806213378918,66.53308849948552,3.4099503361376264,1.3404081435422914,9,-0.8250007629394531,-3.1850013732910156,-8.6300048828125,-11.065006256103516,4.30999755859375,2,0.013288607163127741,-1.0238147138964577,86.45999908447266,1.69000244140625,87.80000305175781,1.3984395489116181,88.55000305175781,0.013288607163127741
9063,2020-09-10,88.61000061035156,89.81999969482422,88.54000091552734,89.5199966430664,1096300.0,-0.01049695599522149,-1.4381035422343325,-0.484039185767158,56.04699327010479,65.99396320905801,0.008695119051310485,-1.1820643908546629,-6.187345775721141,-11.375248533262223,32.714718839394976,1.279998779296875,1.6221989524176337,0.9070003509521456,-1.7228129375696568,3.536813639473948,-0.4079062933087556,2.221906995213047,2.135656418457046,49.8951557309269,-12.601148958852278,1.3149066442609019,9,0.11500167846679688,-2.2449989318847656,-6.509998321533203,-9.240001678466797,4.680000305175781,3,0.034420528504109926,-1.1605789417995416,89.55000305175781,-1.0238147138964577,86.45999908447266,1.69000244140625,87.80000305175781,0.034420528504109926
9064,2020-09-11,90.36000061035156,90.63999938964844,88.93000030517578,88.93000030517578,1569800.0,0.019749463807085865,-1.3916066007586712,-1.5714357577027878,63.003192645361885,63.95828703430788,-1.444896246602866,-2.7269114716065417,-7.644185368237629,-12.92813830264555,32.9919709350191,2.029998779296875,1.6012197275094309,2.438000488281247,-0.31431237342407314,5.1903133499865675,1.061844057428587,3.8141569191339073,-4.129997253417969,93.65081561933958,23.948990505361863,1.3761564308526602,9,-1.6349983215332031,-2.7649993896484375,-8.07499885559082,-10.990001678466797,2.1999969482422017,4,0.02324035480230524,-1.4381035422343325,88.61000061035156,-1.1605789417995416,89.55000305175781,-1.0238147138964577,86.45999908447266,0.02324035480230524
9065,2020-09-14,91.20999908447266,91.8499984741211,90.69000244140624,90.8000030517578,1339500.0,0.009406800225538303,-2.6825431425975177,0.28671045120123917,63.003192645361885,62.85206419074242,-2.1563942417319737,-3.346004077819515,-8.216050420544988,-13.585259821695104,33.08625408856795,1.4899978637695312,1.6256383757748551,3.03249893188476,0.05299117384264207,6.012006689926878,1.542745052863708,4.522252810905812,-4.8917958068847724,88.6121006103521,17.47232256890527,1.4897538790210583,9,-2.1699981689453125,-3.0349998474121094,-8.757497787475586,-11.414997100830078,2.5200042724609375,0,0.02247563942917319,-1.3916066007586712,90.36000061035156,-1.4381035422343325,88.61000061035156,-1.1605789417995416,89.55000305175781,0.02247563942917319
9066,2020-09-15,93.3000030517578,93.58000183105469,91.02999877929688,91.25,1372300.0,0.02291419787593152,-1.0481907038024327,5.000055825378009,66.80045811357994,61.79610973158098,-3.885244588478926,-5.165274653675965,-10.000801723509127,-15.465880341183365,33.375733342472195,2.5500030517578125,1.785099665769451,4.782502746582011,1.1324993465551358,8.432506146608887,2.9575010465685807,6.607504446595442,-6.760527966308587,95.58361823207522,24.76844484630446,1.8250017000134375,9,-3.3950004577636577,-4.1650009155273295,-10.835000991821275,-13.50500106811522,0.4799957275390767,1,-0.004608791973320869,-2.6825431425975177,91.20999908447266,-1.3916066007586712,90.36000061035156,-1.4381035422343325,88.61000061035156,-0.004608791973320869
9067,2020-09-16,91.5199966430664,95.12000274658205,91.3000030517578,95.12000274658205,1112500.0,-0.01907831029441598,1.1222184546263712,-1.7560979240634658,60.387210569202104,59.4625496127843,-2.03029378669585,-3.1797022820731087,-7.9292881816033685,-13.512019242705833,33.756956189398984,3.819999694824247,1.7130151806842377,2.768496322631833,-1.025899474273075,6.562892119536741,0.871298424179372,4.665694221084294,-4.558089952880863,45.288676265632624,-21.623577235942527,1.8971978984524565,9,-0.8449935913085938,-1.3899955749511719,-8.659996032714844,-11.724994659423828,2.75,2,0.024366296314790592,-1.0481907038024327,93.3000030517578,-2.6825431425975177,91.20999908447266,-1.3916066007586712,90.36000061035156,0.024366296314790592
9068,2020-09-17,92.37999725341795,92.79000091552734,90.36000061035156,90.6999969482422,1176100.0,0.009396860160578946,-1.0593284173161908,-0.46666596024243506,62.24898552445368,59.42466278427146,-2.947902164151614,-3.8255055605074233,-8.457277242004139,-14.197147477813928,33.70248843629207,2.4300003051757812,1.7707747165678427,3.3679969787597486,-0.6763746493948162,7.412368606914313,1.345811164682459,5.390182792837038,-4.765442878720691,55.73498525888129,-10.393811735006516,2.0221858140772855,9,-1.704994201660142,-2.24999618530272,-9.389995574951158,-12.584995269775376,2.819999694824247,3,0.01602082053405618,1.1222184546263712,91.5199966430664,-1.0481907038024327,93.3000030517578,-2.6825431425975177,91.20999908447266,0.01602082053405618
9069,2020-09-18,91.31999969482422,93.79000091552734,90.69000244140624,93.66000366210938,2407500.0,-0.011474319009622147,1.3846156103372598,-1.392859251320408,56.22449408566407,59.399780301993154,-1.6244920814506543,-2.5447128191749613,-7.089438092035124,-12.960758150294609,34.16332821045619,3.099998474121108,1.6633778459640922,2.0849994659423885,-1.951587238142892,6.121586170027669,0.06670611389974113,4.103292817985036,-3.1050094503761727,20.168038941950854,-40.38269753442452,2.0182933520426416,9,-0.6449966430664062,-1.1899986267089844,-8.139997482299805,-11.52499771118164,2.9499969482421875,4,0.02157250577405323,-1.0593284173161908,92.37999725341795,1.1222184546263712,91.5199966430664,-1.0481907038024327,93.3000030517578,0.02157250577405323
9070,2020-09-21,88.33000183105469,90.36000061035156,87.30000305175781,89.97000122070312,1008700.0,-0.03274198284890051,1.5289255156150494,0.700853251779374,49.86425895469729,59.57523017997029,1.6188295431370534,0.6386994079895487,-3.8374041534628986,-9.819065715135181,34.14867204473665,4.019996643066406,1.3118027330158526,-1.0069984436035213,-4.827568089769841,2.813571202562798,-2.917283266686681,0.9032863794796384,6.790000915527358,13.171340402718851,-44.311543480134304,1.9102848230831624,9,2.8499984741210938,1.8849983215332031,-5.149999618530273,-8.53499984741211,5.9499969482421875,0,0.04788855020777216,1.3846156103372598,91.31999969482422,-1.0593284173161908,92.37999725341795,1.1222184546263712,91.5199966430664,0.04788855020777216
9071,2020-09-22,89.16000366210938,89.77999877929688,88.44000244140625,88.68000030517578,1142500.0,0.009396601537971172,-1.7916616996081984,-0.29268508266731175,48.798529402950706,58.48636835681959,1.3545453749745349,-0.03395005808152973,-4.3790393765064834,-10.47695547437327,34.00027163838831,1.4499969482421875,1.2815024138804603,-0.27799682617187216,-3.9582447597482684,3.402251107404524,-2.1181207929600703,1.562127140616326,5.803599090576185,23.785174973633666,-27.42896119225844,1.8401239667882003,9,2.049999237060547,1.4299964904785156,-5.9550018310546875,-9.365001678466797,0.029998779296875,1,0.051256163157453294,1.5289255156150494,88.33000183105469,1.3846156103372598,91.31999969482422,-1.0593284173161908,92.37999725341795,0.051256163157453294
9072,2020-09-23,88.73999786376953,90.6999969482422,88.6500015258789,89.66999816894531,1017100.0,-0.004710697410147513,-2.6937088027273797,-1.937487085750616,45.15975874105265,57.27667563136936,1.8411894969069067,0.5148377477266877,-3.698293709552246,-9.88154081451762,33.784344731803905,2.0499954223632955,1.3786831742804395,-0.7630023956298828,-4.339115549185806,2.81311075792604,-2.5510589724078443,1.0250541811480787,6.070332894897476,22.18790887514004,-23.289080639455747,1.788056576777965,9,2.4700050354003906,1.8500022888183594,-5.48249626159668,-8.944995880126953,0.6700057983398438,2,0.05679514353003001,-1.7916616996081984,89.16000366210938,1.5289255156150494,88.33000183105469,1.3846156103372598,91.31999969482422,0.05679514353003001
9073,2020-09-24,89.36000061035156,90.08999633789062,87.75,88.38999938964844,907800.0,0.006986733846149562,-1.0799967447916667,-1.0430117230120513,52.090853088856925,56.064193458424356,1.496092414097319,0.0394086393923061,-4.100103025742314,-10.321706618393279,33.55378119871265,2.339996337890625,1.7215681528996924,-0.23349952697753906,-3.6911600187243323,3.224160964769254,-1.9623297728509357,1.4953307188958576,5.300123594177265,31.74111304556361,-15.190840288897249,1.7288302458733968,9,1.8500022888183594,1.2299995422363281,-5.4824981689453125,-9.564998626708984,-0.9899978637695312,3,0.05494623991918446,-2.6937088027273797,88.73999786376953,-1.7916616996081984,89.16000366210938,1.5289255156150494,88.33000183105469,0.05494623991918446
9074,2020-09-25,90.31999969482422,90.6999969482422,88.30999755859375,88.87000274658203,629600.0,0.010743051453845354,1.162903738072537,1.4948403334906402,56.435121199286336,55.33440774219373,0.5920867349363448,-0.7362381183692435,-4.804010486454146,-11.118092105864577,33.15331347054283,2.3899993896484517,1.7067036826670545,0.5854995727539034,-2.7401793125895324,3.911178458097339,-1.0773398699178216,2.2483390154256284,4.19292208664919,88.82359013023812,37.400669790472065,1.6628394426717212,9,0.8900032043457031,0.2700004577636719,-5.76500129699707,-10.479999542236328,-1.6999969482421875,4,0.05403008491924988,-1.0799967447916667,89.36000061035156,-2.6937088027273797,88.73999786376953,-1.7916616996081984,89.16000366210938,0.05403008491924988
9075,2020-09-28,91.37000274658205,92.19000244140624,90.97000122070312,91.45999908447266,742600.0,0.011625365979911484,-1.7415776570027284,-0.06206657055362232,62.72679523901063,54.88177853390825,-0.4836990817579192,-1.6760641416199462,-5.596237245204449,-11.994160004278044,32.54494382591763,1.870002746582017,1.8398133392337002,1.511002349853527,-1.8660207099135278,4.888025409620582,-0.17750918003000038,3.1995138797370544,2.9986606602970483,81.53154856003907,23.187859202496114,1.6885115298835278,9,-0.15999984741212359,-0.7800025939941548,-6.595003128051772,-11.530002593994155,-4.480003356933608,0,0.03173901509588006,1.162903738072537,90.31999969482422,-1.0799967447916667,89.36000061035156,-2.6937088027273797,88.73999786376953,0.03173901509588006
9076,2020-09-29,91.62999725341795,92.12000274658205,90.9000015258789,91.48999786376952,690200.0,0.002845512739635181,1.1785534257025618,-1.5556120718890214,56.318324389892304,54.429680069540495,-1.1236610489971355,-1.7717173516276858,-5.583349577483062,-12.103127792525001,31.826212923415543,1.2200012207031392,1.7152918287962393,1.6089969635009567,-1.7821350985003903,5.000129025502304,-0.08656906749972393,3.3045629945016373,2.5972929463587064,87.38727747611516,28.83693924479804,1.695566031000674,9,-1.0849952697753764,-0.954994201660142,-6.742498397827134,-11.789997100830064,-4.699996948242173,1,0.028920676692261615,-1.7415776570027284,91.37000274658205,1.162903738072537,90.31999969482422,-1.0799967447916667,89.36000061035156,0.028920676692261615
9077,2020-09-30,90.5199966430664,92.19000244140624,89.94999694824219,91.76000213623048,1181100.0,-0.01211394350784123,1.1333323645241604,-8.857220708446969,55.742617545575655,53.70675029410961,-0.19045637949295724,-0.6277444689386584,-4.221923621332849,-10.85420709992431,30.61615342482439,2.2400054931640483,1.4945148226305776,0.45699653625487713,-2.9371586821870608,3.851151754696815,-1.2400810729660918,2.154074145475846,3.56874781374988,62.3872774761154,2.628842848796154,1.6970776092209683,9,0.025005340576171875,0.15500640869140625,-5.632497787475586,-10.679996490478516,-3.1099929809570312,2,-0.014692822039140352,1.1785534257025618,91.62999725341795,-1.7415776570027284,91.37000274658205,1.162903738072537,90.31999969482422,-0.014692822039140352
9078,2020-10-01,89.29000091552734,91.47000122070312,88.86000061035156,91.12000274658205,1080100.0,-0.013588110618133586,1.0632425847074292,1.4758013905125154,46.67908396165697,52.64614916921993,0.6203667971649622,0.5119358702305874,-2.738328136644185,-9.495025098355427,28.593710778674218,2.6100006103515625,0.9490473495592937,-0.6989994049072266,-4.09278754153307,2.694788731718617,-2.3958934732201556,0.9978946634057024,4.66296871318778,25.257786691835864,-28.96540158700169,1.6968940683129252,10,0.4550018310546875,1.3850021362304688,-4.32750129699707,-9.450000762939453,-0.970001220703125,3,0.0013439662375585026,1.1333323645241604,90.5199966430664,1.1785534257025618,91.62999725341795,-1.7415776570027284,91.37000274658205,0.0013439662375585026
9079,2020-10-02,89.6500015258789,90.0999984741211,88.30999755859375,88.52999877929688,841000.0,0.004031813267558748,-1.2948653367437266,-0.6120227464125158,45.00641318077157,52.106388527672635,-0.0016037672248359058,0.25146236584885173,-2.8636863556970837,-9.698324095440867,27.815182950517837,1.7900009155273438,0.6294996151392382,-0.39399871826171307,-3.724661598822294,2.936664162298868,-2.0593301585419965,1.2713327220185704,4.169908771297074,34.53614126160151,-14.703521895598008,1.6653314402802875,10,0.31999969482421875,1.0250015258789062,-4.617504119873047,-9.810001373291016,-2.3400039672851562,4,-0.01427773293375112,1.0632425847074292,89.29000091552734,1.1333323645241604,90.5199966430664,1.1785534257025618,91.62999725341795,-0.01427773293375112
9080,2020-10-05,91.08999633789062,91.19000244140624,90.2300033569336,90.2300033569336,822300.0,0.01606240699946948,-1.2325742319531967,0.7678489928542721,42.61854865178367,51.41972399976519,-1.1274888665778064,-0.9796435362141551,-4.041020607236192,-10.967341852321681,28.065437906251862,1.5400009155273295,0.1971566986609048,0.8814964294433594,-2.3043482144483534,4.067341073335072,-0.7114258925024899,2.4744187513892086,2.5995158143769856,71.64936290703187,27.10401542594476,1.5929223219458561,10,-1.1199951171875,-0.4149932861328125,-5.657497406005859,-10.959999084472656,-2.80999755859375,0,-0.02711596981677722,-1.2948653367437266,89.6500015258789,1.0632425847074292,89.29000091552734,1.1333323645241604,90.5199966430664,-0.02711596981677722
9081,2020-10-06,89.31999969482422,91.36000061035156,89.19999694824219,91.3000030517578,808900.0,-0.01943129557828449,1.0571478396082121,-2.302348275831461,42.64706482337123,51.14053578668947,0.7460444896210277,1.0704876237495569,-2.0522071576711767,-9.029815322704877,28.47828685485657,2.160003662109375,-0.0740131497785228,-1.0315002441406307,-3.728079870221549,1.6650793819402878,-2.379790057181083,0.31678956889982146,4.24172227543319,26.030950133710967,-17.65944471976504,1.3482898130404577,10,0.6500015258789062,1.3550033569335938,-3.467498779296875,-8.770000457763672,-0.7099990844726562,1,-0.027205556577230783,-1.2325742319531967,91.08999633789062,-1.2948653367437266,89.6500015258789,1.0632425847074292,89.29000091552734,-0.027205556577230783
9082,2020-10-07,90.73999786376952,91.41999816894531,89.93000030517578,90.33000183105469,865700.0,0.015897874762616837,-1.4628082498407915,-0.20706835232329512,44.71649307160033,50.32116245143874,-0.4027749304553794,-0.2696111507106025,-3.179828519993791,-10.24885386041116,27.92526331359496,2.0999984741210938,0.06575598283262707,0.32899818420408167,-2.345542680427286,3.0035390488354494,-1.008272248111595,1.6662686165197584,2.6964897281178963,76.89865471718113,33.297083906499665,1.3372704323156805,10,-0.48999786376951704,-0.06499481201170454,-4.81249618530272,-10.114997863769517,-2.970001220703111,2,-0.04198807194500698,1.0571478396082121,89.31999969482422,-1.2325742319531967,91.08999633789062,-1.2948653367437266,89.6500015258789,-0.04198807194500698
9083,2020-10-08,91.66000366210938,91.81999969482422,90.36000061035156,91.0500030517578,962900.0,0.010138922415681373,2.1398077049287916,1.487820763319091,51.105344694419884,49.72896506200914,-1.0752938222697281,-1.0007094280894364,-3.931618591315683,-10.9953184458968,27.404611883971253,1.4599990844726562,0.2110830478765422,1.096503829956049,-1.492088119920453,3.685095779832551,-0.197792144982202,2.3907998048943,1.653754238975452,95.44171124389486,46.85694091553321,1.2942959749382508,10,-1.410003662109375,-0.9850006103515625,-5.417503356933594,-10.72000503540039,-2.470001220703125,3,-0.04636700665719995,-1.4628082498407915,90.73999786376952,1.0571478396082121,89.31999969482422,-1.2325742319531967,91.08999633789062,-0.04636700665719995
9084,2020-10-09,92.45999908447266,92.5999984741211,91.75,92.06999969482422,670100.0,0.00872785719398772,1.5373158122480586,0.6393426220076395,65.65579559461585,50.05440954596527,-1.7207637585388227,-1.7236858765587044,-4.524843590806228,-11.5870969749258,26.651426022353064,0.9399948120117188,0.5228441318730006,1.791499328613284,-0.9293224182045492,4.512321075431117,0.43108845520436034,3.151910202022208,0.7334837196256245,95.88237274063435,41.04927256142035,1.3604108734089178,10,-2.0050010681152344,-1.7849960327148438,-5.087499618530273,-10.78499984741211,-2.19000244140625,4,-0.04477611324510267,2.1398077049287916,91.66000366210938,-1.4628082498407915,90.73999786376952,1.0571478396082121,89.31999969482422,-0.04477611324510267
9085,2020-10-12,93.26000213623048,93.4000015258789,92.43000030517578,92.83999633789062,824900.0,0.008652423314723823,1.7714139355429368,1.0769396298760097,65.57750649745182,51.08320755791634,-2.4858948913177983,-2.48989128064305,-5.152551635661027,-12.185210352685104,25.53611102373922,0.970001220703125,0.6562567781492419,2.4890022277832173,-0.4623997436004714,5.440404199166906,1.013301242091373,3.9647032134750617,-5.9599990844726705,96.66668483187229,36.340363625493616,1.4757009856918417,10,-2.405002593994155,-2.5849990844726705,-5.667501449584975,-11.500000000000014,-3.3600006103515767,0,-0.06380017629578438,1.5373158122480586,92.45999908447266,2.1398077049287916,91.66000366210938,-1.4628082498407915,90.73999786376952,-0.06380017629578438
9086,2020-10-13,92.87000274658205,94.08000183105469,92.01000213623048,93.1999969482422,1004300.0,-0.004181850533079956,-1.0195164069565208,-0.7856896332491423,65.7273729876222,52.19262482925484,-2.1249659091194815,-2.2490691187296505,-4.6337907622988865,-11.584757633912673,23.91140509974305,2.0699996948242045,0.6162751750191262,2.1205028533935746,-0.7587106937136099,4.999716400500759,0.6808960798399823,3.560109626947167,-5.447999725341816,70.843406275221,5.4576673706473,1.4396067735535898,10,-1.6750030517578267,-2.194999694824233,-5.205001831054702,-11.110000610351577,-2.720001220703139,1,-0.04942396717495623,1.7714139355429368,93.26000213623048,1.5373158122480586,92.45999908447266,2.1398077049287916,91.66000366210938,-0.04942396717495623
9087,2020-10-14,93.75,94.44000244140624,92.91999816894531,93.1999969482422,721600.0,0.00947558121452019,-1.7387449309230618,-1.6667051996392883,66.39284761932984,54.38304301344071,-2.7922374773135203,-3.113041354593861,-5.404706227393618,-12.244972046046257,21.832723354801598,1.5699996948241903,0.37152279909342667,2.8889999389648438,-0.2745282542022238,6.052528132131911,1.3072358423813029,4.470764035548385,-6.061677026367192,83.0881830455485,12.891159025055842,1.5817640965835351,10,-2.375,-2.5699996948242188,-6.204998016357422,-11.989997863769531,-3.470001220703125,2,-0.05482666015625004,-1.0195164069565208,92.87000274658205,1.7714139355429368,93.26000213623048,1.5373158122480586,92.45999908447266,-0.05482666015625004
9088,2020-10-15,93.86000061035156,93.95999908447266,92.66999816894531,93.52999877929688,516100.0,0.0011733398437498987,3.8679391950250475,0.6000000000000155,64.11485233089223,56.506202919009674,-2.4426855132551424,-3.274356729565625,-5.313443519522025,-12.158026007305892,20.255527364998375,1.2900009155273438,0.28159533138217796,2.9250003814697294,-0.450287733018655,6.300288495958114,1.2373563242255443,4.6126444387139145,-5.766576868652351,78.43861320990216,10.15994346258067,1.68764405724419,10,-2.0400009155273438,-2.6499977111816406,-6.314998626708984,-11.959999084472656,-4.870002746582031,3,-0.06488391143919836,-1.7387449309230618,93.75,-1.0195164069565208,92.87000274658205,1.7714139355429368,93.26000213623048,-0.06488391143919836
9089,2020-10-16,93.29000091552734,93.95999908447266,92.81999969482422,93.91000366210938,1391800.0,-0.006072871203043229,2.1666931578556974,-1.878785777037962,57.96020309655181,58.21083119065057,-1.4550685118852442,-2.6869642653064716,-4.558839103087294,-11.419698552225327,18.311568068120316,1.1399993896484375,0.27586137069808103,2.2565006256103572,-1.277349674138847,5.7903509253595615,0.4895754757357622,4.023425775484952,-4.815782451845706,52.67484026938356,-13.352101695355763,1.7669251498745988,10,-1.470001220703125,-2.079998016357422,-5.744998931884766,-10.834999084472656,-4.510002136230469,4,-0.04394895952282796,3.8679391950250475,93.86000061035156,-1.7387449309230618,93.75,-1.0195164069565208,92.87000274658205,-0.04394895952282796
9090,2020-10-19,92.55999755859376,93.9000015258789,92.25,93.68000030517578,965800.0,-0.007825097542818016,1.1153795366625423,1.8064480403617564,53.71109721487337,59.440168123039705,-0.5527437720189425,-1.7115645568197948,-3.6785664062563512,-10.52837437624622,18.158298018500137,1.6500015258789062,0.5480434123834499,1.314997482299816,-2.039343366632835,4.669338331232467,-0.3621729421665094,2.9921679067661415,-3.727832056248644,22.63355363338122,-39.01052773932796,1.6771704244663268,10,-0.3749961853027486,-1.3499946594238423,-4.399995803833022,-9.734996795654311,-2.220001220703139,0,-0.024740719273222855,2.1666931578556974,93.29000091552734,3.8679391950250475,93.86000061035156,-1.7387449309230618,93.75,-0.024740719273222855
9091,2020-10-20,93.7300033569336,94.9000015258789,92.9000015258789,93.30999755859376,794200.0,0.012640512415735161,-2.2258120089337905,-0.37500425746417826,62.74824323898498,61.443695919415774,-1.152614401383346,-2.657915629299822,-4.673227384437439,-11.539954729058579,18.156754370664117,2.340003967285142,0.8825378175121443,2.2565032958984403,-1.122344169342398,5.635350761139279,0.5670795632780141,3.9459270285188666,-4.561367638244803,55.84915112238406,-5.465421778062577,1.6894237326204196,10,-1.1000022888183594,-2.520000457763672,-5.122503280639648,-10.2550048828125,-3.4300003051757955,1,-0.040862068642733784,1.1153795366625423,92.55999755859376,2.1666931578556974,93.29000091552734,3.8679391950250475,93.86000061035156,-0.040862068642733784
9092,2020-10-21,93.77999877929688,95.29000091552734,93.48999786376952,93.86000061035156,863800.0,0.0005333982777413482,-4.454524437046093,-0.19047792047374898,69.67572053003252,63.50707101226162,-0.8113598902912287,-2.4358544259821286,-4.559800765668143,-11.417171140207273,17.89116336209086,1.8000030517578267,1.1785164104061892,2.0544986724853516,-1.2159984740769971,5.3249958190477,0.4192500992041772,3.689747245766526,-4.152853796032872,50.328892056648236,-14.904406892873148,1.635248573281178,10,-0.2599983215332031,-2.484996795654297,-4.25999641418457,-9.414997100830078,-4.819999694824219,2,-0.03870758478000036,-2.2258120089337905,93.7300033569336,1.1153795366625423,92.55999755859376,2.1666931578556974,93.29000091552734,-0.03870758478000036
9093,2020-10-22,94.2699966430664,94.55999755859376,93.27999877929688,94.16000366210938,736200.0,0.005224971957215496,2.710169285374561,-1.374880793438871,70.01732151239287,63.99168500312574,-0.9970459243702692,-2.6763658302922693,-4.89214277603638,-11.754855132882739,18.046342146848524,1.2799987792968892,1.652420063451558,2.298996734619138,-0.960973938001402,5.5589674072396775,0.6690113983088679,3.9289820709294077,-4.0765660665760635,66.44723798433465,-2.5587894678383662,1.6299853363102694,10,-0.6199951171875,-2.974994659423828,-3.867494583129883,-9.134994506835938,-4.899993896484375,3,-0.042325214870610695,-4.454524437046093,93.77999877929688,-2.2258120089337905,93.7300033569336,1.1153795366625423,92.55999755859376,-0.042325214870610695
9094,2020-10-23,95.1999969482422,95.37999725341795,93.95999908447266,94.38999938964844,532600.0,0.009865284165619048,1.4273510961566396,7.364084067420536,68.63101117502381,64.33096330063374,-1.6734890961478754,-3.396145837470101,-5.64494963328201,-12.545705859736856,18.11421757370625,1.4199981689452983,2.0485648529958382,2.9849971771240433,-0.4788033900381805,6.448797744286267,1.2530968935429314,4.716897460705155,-4.496909337848152,94.24918648157941,24.520942087867496,1.7319002835811097,10,-1.504997253417983,-3.859996795654311,-4.797494888305678,-10.064994812011733,-5.449996948242202,4,-0.06523108491115692,2.710169285374561,94.2699966430664,-4.454524437046093,93.77999877929688,-2.2258120089337905,93.7300033569336,-0.06523108491115692
9095,2020-10-26,94.2699966430664,94.87999725341795,93.33999633789062,94.52999877929688,1153400.0,-0.009768911081808218,2.208338300391867,-0.3209912591364573,74.28849736153289,65.28219934217937,-0.6539213790504306,-2.3586762070736143,-4.54877761304823,-11.467617857159794,17.50965922814589,1.8600006103515767,2.2602423831769727,1.9099971771240263,-1.646422879629057,5.4664172338771095,0.13178714874747754,3.688207205500575,-3.005679875509486,55.241833765051474,-19.187074026567664,1.778210028376543,10,-0.4549980163574219,-2.9299964904785156,-3.867494583129883,-8.754993438720703,-5.629997253417969,0,-0.05823695830345954,1.4273510961566396,95.1999969482422,2.710169285374561,94.2699966430664,-4.454524437046093,93.77999877929688,-0.05823695830345954
9096,2020-10-27,94.27999877929688,95.0500030517578,94.16999816894531,94.58999633789062,939600.0,0.0001061009503198207,-2.3207807911555864,1.1922885061181372,70.15944380190358,65.70071002913201,-0.49492916740852877,-2.276694878179768,-4.401960925362928,-11.332920495624123,16.941116536890306,0.8800048828124858,2.192083912531274,1.787499237060544,-1.8509201978038021,5.42591867192489,-0.031710480371629046,3.606708954492717,-2.521800353436632,47.6190822195018,-25.402838141735636,1.8192097174321755,10,-0.4650001525878906,-2.7150001525878906,-3.582498550415039,-8.764995574951172,-5.5800018310546875,1,-0.041790437976452766,2.208338300391867,94.2699966430664,1.4273510961566396,95.1999969482422,2.710169285374561,94.2699966430664,-0.041790437976452766
9097,2020-10-28,89.19000244140625,93.41999816894531,89.1500015258789,92.80999755859376,1422700.0,-0.053988082348261024,-1.3081081972756854,11.67749556999414,40.4633135027943,63.07276127045445,4.33620657345962,2.854926343185852,0.7779805236108928,-6.126353722480673,16.56745380982178,5.129997253417969,1.9372549973926283,-3.235997390747073,-7.069594879678675,0.5976000981845289,-5.152796135212881,-1.319198646281265,6.1899948120117045,0.6420697104257048,-66.67111120055851,1.9167987444658017,10,3.0749969482421875,2.3749961853027344,1.7099990844726562,-3.625,0.8699951171875,2,0.012445347908592863,-2.3207807911555864,94.27999877929688,2.208338300391867,94.2699966430664,1.4273510961566396,95.1999969482422,0.012445347908592863
9098,2020-10-29,89.41000366210938,90.43000030517578,88.23999786376953,89.19999694824219,1206300.0,0.0024666578616550083,-1.0563356066250216,-0.05801298263361974,37.67180782071358,60.81849512869465,3.820340431456799,2.787281774144006,0.6416967477499043,-6.231473258260394,16.889730192454504,2.19000244140625,1.6983052434435848,-3.021996307373044,-6.835248953180795,0.7912563384347067,-4.928622630276919,-1.1153699844691687,5.845393676757794,16.386637231875945,-45.35829285362468,1.906626322903873,10,2.399993896484375,2.1549949645996094,1.4899978637695312,-3.4850006103515625,0.339996337890625,3,-0.005033045064368191,-1.3081081972756854,89.19000244140625,-2.3207807911555864,94.27999877929688,2.208338300391867,94.2699966430664,-0.005033045064368191
9099,2020-10-30,88.37000274658203,89.75,86.91000366210938,88.68000030517578,1782900.0,-0.011631818285766204,1.3183672452557562,-1.4761316573421492,30.610629845512264,58.25177653209897,4.5695868088427005,3.927854747056884,1.7650499558098574,-5.077160834288264,17.689287756275224,2.839996337890625,1.3297626617289353,-3.997997283935547,-8.0437264426904,0.04773187481930563,-6.020861863312973,-1.9751327045581206,6.604778613281226,17.936108033734328,-37.764234568715196,2.0228645793774263,10,2.7749977111816406,2.7749977111816406,2.529998779296875,-2.4449996948242188,1.6899948120117188,4,0.011316057133863522,-1.0563356066250216,89.41000366210938,-1.3081081972756854,89.19000244140625,-2.3207807911555864,94.27999877929688,0.011316057133863522
9100,2020-11-02,88.62000274658203,90.11000061035156,87.94000244140625,89.69000244140625,1751800.0,0.002829014283465936,1.2722541112935246,3.4516391021854695,32.95910351258016,54.94187211805399,4.136970656306843,3.67156415409913,1.6214014190813941,-5.140458591256561,18.01031819222691,2.1699981689453125,0.9813168213161276,-3.62449760437012,-7.973890491428222,0.7248952826879815,-5.799194047899178,-1.4498011608410621,5.870891951415999,21.007361335275398,-31.423481438100694,2.174696443529052,11,2.5249977111816406,2.5249977111816406,2.279998779296875,-1.94000244140625,2.0099945068359233,0,0.012751040604786601,1.3183672452557562,88.37000274658203,-1.0563356066250216,89.41000366210938,-1.3081081972756854,89.19000244140625,0.012751040604786601
9101,2020-11-03,86.88999938964844,91.73999786376952,85.01000213623047,89.16000366210938,2276400.0,-0.019521589971969622,-1.2321715057872022,2.1214999251320883,24.249261117602586,49.894487738895116,5.358151081455333,5.491748538992965,3.4124440021737144,-3.2323964333394457,19.224322392341975,6.729995727539048,0.7040386701019514,-5.233000946044925,-10.038250689074587,-0.42775120301526215,-7.635625817559756,-2.8303760745300934,7.146041846196269,22.354317958115423,-25.11634124348921,2.4026248715148286,11,3.3050003051757812,3.3050003051757812,4.010002136230469,0.13500213623046875,2.80999755859375,1,0.020140407553144613,1.2722541112935246,88.62000274658203,1.3183672452557562,88.37000274658203,-1.0563356066250216,89.41000366210938,0.020140407553144613
9102,2020-11-04,86.93000030517578,89.48999786376953,86.5,88.01000213623047,1723200.0,0.0004603627092683027,-2.082468145351581,0.4757708362741737,23.849070509959958,44.764682071958134,4.743079023265821,5.430080022229404,3.4255341488422744,-3.1020382268617652,20.477814527355516,2.9899978637695312,0.5178228424588411,-5.002500152587885,-10.314022257775179,0.3090219525994087,-7.658261205181532,-2.346739099994238,6.383957802699783,28.528965643896427,-14.403810882785471,2.6557610525936504,11,3.2649993896484375,3.2649993896484375,3.680002212524414,0.095001220703125,3.559997558593736,2,0.020361171481107387,-1.2321715057872022,86.88999938964844,1.2722541112935246,88.62000274658203,1.3183672452557562,88.37000274658203,0.020361171481107387
9103,2020-11-05,87.41000366210938,88.97000122070312,86.87000274658203,87.94000244140625,1490200.0,0.005521722710784438,-1.6086927677158265,0.49073877845123554,27.65960407186698,40.21230350494071,3.5622622075866417,4.8647713544733335,3.001747966745171,-3.4039683652160875,21.620665939281064,2.0999984741210938,0.0829056653295055,-4.3099967956543,-9.994395877241374,1.3744022859327742,-7.152196336447844,-1.4677972548607556,5.239637968034586,35.66126373688669,-5.78973382387435,2.84219954079354,11,2.6199989318847656,2.7849960327148438,3.1999988555908203,-0.38500213623046875,2.7699966430664062,3,0.030316826283730114,-2.082468145351581,86.93000030517578,-1.2321715057872022,86.88999938964844,1.2722541112935246,88.62000274658203,0.030316826283730114
9104,2020-11-06,88.31999969482422,88.69999694824219,86.83000183105469,87.70999908447266,931200.0,0.010410662333713017,1.7299296088389913,-1.1509471987101976,34.107958760103614,35.747799215893,1.758647324697975,3.8248143864865938,2.1613144130733417,-4.1287917623291435,22.488796036208612,1.8699951171875,-0.45618261028201346,-3.1930007934570312,-9.062445200718741,2.676443613804679,-6.127722997087886,-0.25827858982617613,3.718470775806665,49.18275869105364,5.130416867204566,2.9347222036308542,11,1.7100028991699219,1.875,1.8900032043457031,-1.1449966430664062,1.8099975585937358,4,0.01619112669969347,-1.6086927677158265,87.41000366210938,-2.082468145351581,86.93000030517578,-1.2321715057872022,86.88999938964844,0.01619112669969347
9105,2020-11-09,87.30999755859375,93.0,87.23999786376953,92.5500030517578,1818200.0,-0.011435712632703487,-1.1412627912781068,-8.590164344498064,25.644895107404906,30.80173824983759,1.874692299060058,4.6021565886600655,3.1860887003349774,-2.931862011191896,22.26973806970364,5.760002136230469,-1.1163759924956196,-3.9055027008056697,-10.000926091523482,2.1899206899121424,-6.953214396164583,-0.8577910054467566,-2.2999954223632812,28.785932882317272,-13.20519424436797,3.0477116953589083,11,1.9050025939941406,2.8850021362304688,3.0125045776367188,-0.07999801635742188,4.090003967285156,0,0.03149696571866789,1.7299296088389913,88.31999969482422,-1.6086927677158265,87.41000366210938,-2.082468145351581,86.93000030517578,0.03149696571866789
9106,2020-11-10,88.27999877929688,88.94000244140625,86.75,87.11000061035156,1276300.0,0.011109852798382613,-1.3174636493545289,-0.22328185924073105,30.496462343272867,29.6943103432241,-0.04013394153028571,3.4474025348648354,2.258232211820456,-3.706279685606802,21.833144310601536,2.19000244140625,-1.8552509491124738,-2.7060012817382812,-8.884210332760418,3.4722077692838553,-5.795105807249342,0.38310324377277993,-3.11019668579101,27.384596604567307,-12.992046003257443,3.089104525511068,11,0.7250022888183594,1.9150009155273438,2.0425033569335938,-1.0149955749511719,5.75,1,0.026619829028273534,-1.1412627912781068,87.30999755859375,1.7299296088389913,88.31999969482422,-1.6086927677158265,87.41000366210938,0.026619829028273534
9107,2020-11-11,88.61000061035156,89.58999633789062,87.70999908447266,88.94999694824219,813700.0,0.0037381268194136563,1.320991259136463,-0.2905956153735801,29.69873764807943,28.80841365737586,-0.5152446403858164,2.859172037848367,1.9334917484115977,-3.853239566726529,21.12772816443205,1.8799972534179688,-2.6365952186368844,-2.118999481201172,-8.240462441223514,4.00246347882117,-5.179730961212343,0.941731998809999,-3.2835945587158193,29.760009765625,-7.0165425673437625,3.0607314800111696,11,0.3950004577636719,1.5849990844726562,1.7125015258789062,-1.3449974060058594,6.790000915527344,2,0.01230105327144404,-1.3174636493545289,88.27999877929688,-1.1412627912781068,87.30999755859375,1.7299296088389913,88.31999969482422,0.01230105327144404
9108,2020-11-12,87.7699966430664,89.33000183105469,87.23999786376953,88.86000061035156,1088500.0,-0.009479787399832462,1.0591107085542906,3.2059285521945964,23.176920801454685,27.98244598581391,0.07561096162821457,3.3935226018220703,2.733965425916466,-2.846792005619676,20.616665904209192,2.0900039672851562,-3.4216408317926863,-2.654503250122076,-8.725861312112414,3.4168548118682622,-5.690182281117245,0.3811757808730931,-2.290118712463382,16.3199462890625,-12.641975196208755,3.035679030995168,11,1.2350044250488281,2.4250030517578125,2.6925048828125,-0.5049934387207031,6.610000610351548,3,0.030990102822545662,1.320991259136463,88.61000061035156,-1.3174636493545289,88.27999877929688,-1.1412627912781068,87.30999755859375,0.030990102822545662
9109,2020-11-13,89.19000244140625,90.16000366210938,86.69999694824219,88.72000122070312,1172000.0,0.01617871542270377,1.8713705030960732,-0.43119221104648314,32.28735219398001,27.907806950413892,-1.3587306447755765,1.7398068706224024,1.3616828785327328,-4.061506677250804,19.944693226861954,3.4600067138671875,-3.458777507126399,-1.0294975280761776,-6.96891066371937,4.909915607567015,-3.999204095897767,1.9402090397454117,-3.5597220694152867,39.52387757128636,13.312564133922791,2.9697065678215964,11,-0.18500137329101562,1.0049972534179688,1.2724990844726562,-1.9249992370605469,5.509994506835952,4,0.01109987483653141,1.0591107085542906,87.7699966430664,1.320991259136463,88.61000061035156,-1.3174636493545289,88.27999877929688,0.01109987483653141
9110,2020-11-16,90.2699966430664,91.16000366210938,89.06999969482422,90.3499984741211,1045100.0,0.012108915484890348,1.4588105410548236,-0.17021621972599182,36.988970804838644,29.323330248995678,-2.436258133533414,0.5053654177379485,0.3671239456876805,-4.917786100881813,19.737682845641576,2.0900039672851562,-3.455649260591372,0.16499671936034588,-5.671844542830087,6.0018379815507785,-2.7534239117348704,3.083417350455562,-4.492321878515256,80.0447157113972,54.20567657402867,2.91842063109522,11,-0.5199966430664062,-0.0749969482421875,0.29500389099121094,-2.214996337890625,4.240005493164077,0,-0.001550896143289071,1.8713705030960732,89.19000244140625,1.0591107085542906,87.7699966430664,1.320991259136463,88.61000061035156,-0.001550896143289071
9111,2020-11-17,89.9000015258789,90.11000061035156,88.80000305175781,89.73999786376953,847300.0,-0.004098760728334594,3.5172186998500434,-2.0,53.32085320673356,32.597972770859414,-1.7817643053095935,0.6047186348488225,0.8632153884392579,-4.332738493135196,19.016507747225493,1.4699935913085938,-3.2668658664880184,-0.013498306274414062,-5.595317088732273,5.568320476183445,-2.8044076975033363,2.777411084954508,-3.977880256618775,71.74887355409506,40.95776123413487,2.7909093912289293,11,-0.0500030517578125,0.2949981689453125,0.8649997711181641,-1.5849990844726562,4.739997863769531,1,0.016685205501005607,1.4588105410548236,90.2699966430664,1.8713705030960732,89.19000244140625,1.0591107085542906,87.7699966430664,0.016685205501005607
9112,2020-11-18,90.1500015258789,91.93000030517578,89.56999969482422,89.91999816894531,1108900.0,0.0027808675835008234,-4.0752684643592545,1.4374880793438871,53.4514797241179,35.463736732220625,-1.7064214767192425,0.07254397272328106,0.6452012648269942,-4.376184076552221,18.350715843484657,2.3600006103515625,-3.122109875167652,0.41800155639649006,-4.8623812907847395,5.69838440357772,-2.2221898671941176,3.0581929799870977,-4.086322682003981,65.96562835973958,31.97469164274723,2.6401914235906125,11,-0.3000030517578125,0.0449981689453125,0.7849998474121094,-1.8349990844726562,5.0800018310546875,2,0.04303934761780526,3.5172186998500434,89.9000015258789,1.4588105410548236,90.2699966430664,1.8713705030960732,89.19000244140625,0.04303934761780526
9113,2020-11-19,90.27999877929688,90.5,89.0999984741211,89.98999786376953,949300.0,0.0014420105514989512,2.835602980675773,1.2608551431319865,59.734938953210296,38.31117897589914,-1.5494368433349024,-0.3917876636615887,0.5796636712592544,-4.32455680913489,17.72134769389443,1.4000015258789062,-2.663441560845385,0.7474987030029325,-4.094260199868273,5.589257605874138,-1.6733807484326775,3.1683781544385425,-4.077593512299444,68.45123390424898,31.089841407475774,2.4208794514356047,11,-0.43000030517578125,-0.08499908447265625,0.9975013732910156,-1.964996337890625,4.3800048828125,3,0.05671248134482876,-4.0752684643592545,90.1500015258789,3.5172186998500434,89.9000015258789,1.4588105410548236,90.2699966430664,0.05671248134482876
9114,2020-11-20,88.98999786376953,90.72000122070312,88.86000061035156,90.25,1200200.0,-0.01428888937715811,-1.447374629195549,-4.344821235958012,51.705045663834305,41.20675125994685,-0.1725472294164092,0.43123095036233394,1.8640469799178447,-2.86098387382917,16.647023036116114,1.8600006103515625,-2.2030564977982294,-0.23200225830078125,-4.273838018261728,3.809833501660165,-2.2529201382812545,1.788915621679692,-2.651640702112047,6.070127116061961,-31.98187561148334,2.020917879980472,11,0.3250007629394531,1.2050018310546875,2.525003433227539,-0.6749954223632812,5.590003967285156,4,0.06056859780915724,2.835602980675773,90.27999877929688,-4.0752684643592545,90.1500015258789,3.5172186998500434,89.9000015258789,0.06056859780915724
9115,2020-11-23,88.77999877929688,89.7300033569336,88.47000122070312,89.33000183105469,1393700.0,-0.0023598054782980604,-1.153853176311019,0.43650961847036956,60.128612104649434,44.49921234454425,0.29938352690491854,0.22013091768582171,2.0384702431853725,-2.4922002147384745,15.907903267727042,1.2600021362304688,-1.8212181179173683,-0.16750144958496094,-3.4379163583560626,3.1029134591861407,-1.8027089039705118,1.4677060048005899,-2.3084087608725383,8.95946938208503,-29.794377135360378,1.6352074543855517,11,0.5349998474121094,1.4150009155273438,2.7350025177001953,-0.464996337890625,6.3300018310546875,0,0.06668166535642994,-1.447374629195549,88.98999786376953,2.835602980675773,90.27999877929688,-4.0752684643592545,90.1500015258789,0.06668166535642994
9116,2020-11-24,90.33999633789062,91.62999725341795,89.12999725341797,89.62000274658203,1159700.0,0.017571497860366492,-1.9411685508228338,-1.3090719933416564,65.71426964182623,48.50093812162723,-1.0478680540797995,-1.739353867098373,0.39291329195252445,-3.884166861563145,15.327465984262679,2.8499984741210795,-1.550202358134129,1.5894962310790959,-0.6362615284830895,3.8152539906412812,0.4766173512980032,2.7023751108601886,-3.7378381198347768,54.04611595359739,13.420611034423985,1.1128788797810931,11,-1.0249977111816406,-0.14499664306640625,1.3575057983398438,-0.7949943542480469,1.9700012207031392,1,0.04615902111334114,-1.153853176311019,88.77999877929688,-1.447374629195549,88.98999786376953,2.835602980675773,90.27999877929688,0.04615902111334114
9117,2020-11-25,90.3000030517578,90.62000274658205,88.88999938964844,90.37999725341795,773100.0,-0.00044269745133973526,5.178526178116888,-0.1111040467940363,63.88089629728426,53.02360206560829,-0.8302467661688127,-1.6990494756426813,0.40250211679494896,-3.6743500502918067,15.58426829522932,1.730003356933608,-1.0428493796160865,1.494002914428691,-0.8310406336288025,3.8190464624861846,0.33148114039994425,2.656524688457438,-3.5698879980630664,57.911523056010736,15.969947118127564,1.162521774028747,11,-0.9850044250488139,-0.10500335693357954,1.6199989318847798,-0.49000167846678266,1.759994506835966,2,0.048061973324663665,-1.9411685508228338,90.33999633789062,-1.153853176311019,88.77999877929688,-1.447374629195549,88.98999786376953,0.048061973324663665
9118,2020-11-27,88.95999908447266,90.05000305175781,88.8499984741211,89.69999694824219,1031900.0,-0.014839467574736198,-1.5000119209403238,9.250643776824035,52.952027702312755,55.31967712208971,0.7781406091821168,-0.41580588840804467,1.6681791536656476,-2.1584554664599693,15.475738844212689,1.4500045776367045,-0.6690408482392058,0.17649917602538778,-2.132588173351891,2.485586525402667,-0.9780444986632517,1.3310428507140273,-2.1044863318518168,15.506280979364462,-24.465156674636802,1.15454367468864,11,1.2400016784667969,1.2350006103515625,3.4475021362304688,1.0300025939941406,5.099998474121108,4,0.07048116386003112,5.178526178116888,90.3000030517578,-1.9411685508228338,90.33999633789062,-1.153853176311019,88.77999877929688,0.07048116386003112
9119,2020-11-30,89.37000274658203,89.47000122070312,88.05999755859375,88.62000274658203,2782500.0,0.004608854162869935,1.9684382980773865,-1.0135164393306733,60.058621180365925,57.8829716082594,0.4429344159135695,-0.7874223589504368,1.221252496883423,-2.3976596599461573,14.705189389663476,1.410003662109375,-0.27905616553594825,0.5365028381347656,-1.7781851146788483,2.8511907909483796,-0.6208411382720413,1.6938468145415726,-2.3916002490136066,36.69482632974817,-4.497701324016525,1.1573439764068083,11,0.6249961853027344,0.8249969482421875,3.102499008178711,0.8449974060058594,4.769996643066406,0,0.05919213106133259,-1.5000119209403238,88.95999908447266,5.178526178116888,90.3000030517578,-1.9411685508228338,90.33999633789062,0.05919213106133259
9120,2020-12-01,89.75,91.5,88.98999786376953,89.33000183105469,1354000.0,0.004251955261716844,-3.5636149257872103,0.55999755859375,57.61659145317526,58.36027585786403,-0.020765033661490406,-1.136701735476393,0.9043778931308566,-2.6115360642391465,14.395312304517342,2.5100021362304688,0.3215740194071941,0.8600002288818303,-1.4876751366808918,3.2076755944445523,-0.3138374538995379,2.0338379116631984,-2.651165552382949,47.33900800765951,4.218115851368651,1.1738376827813624,12,0.24499893188476562,0.2800025939941406,2.7674999237060547,0.5099983215332031,4.6699981689453125,1,0.05381617639058156,1.9684382980773865,89.37000274658203,-1.5000119209403238,88.95999908447266,5.178526178116888,90.3000030517578,0.05381617639058156
9121,2020-12-02,88.63999938964844,90.12000274658205,87.94999694824219,89.66999816894531,930900.0,-0.0123676948228586,1.248701427046667,-2.4523887375113533,50.14381016473067,57.992757017932114,0.9965010237436474,0.11713210308178645,2.03914676782955,-1.334594234802168,12.891323524365085,2.170005798339858,0.669771647351368,-0.3375003814697237,-2.4939778634901018,1.8189771005506543,-1.4157391224799056,0.7407383595404582,-1.4231416309837215,19.436671781580294,-24.32609671876925,1.0782387410101881,12,1.1499977111816406,1.3900032043457031,3.9375,1.6199989318847656,5.3300018310546875,2,0.07299189153039087,-3.5636149257872103,89.75,1.9684382980773865,89.37000274658203,-1.5000119209403238,88.95999908447266,0.07299189153039087
9122,2020-12-03,88.69999694824219,89.75,88.19999694824219,88.62999725341797,926300.0,0.0006768677685793367,-2.333338802431561,-0.06796094930520577,54.81866128839706,57.44650394406398,0.7925333390013094,0.20715837709474272,2.0186654321998674,-1.2398176238234555,11.306057321689265,1.5500030517578125,0.8808732704150231,-0.3660026550292912,-2.302765348290322,1.5707600382317395,-1.3343840016597994,0.602378691601217,-1.36747634475077,21.126742401774315,-25.02889049317833,0.9683813466305133,12,1.0900001525878906,0.5150032043457031,3.990001678466797,1.6450004577636719,8.370002746582031,3,0.0406989936251978,1.248701427046667,88.63999938964844,-3.5636149257872103,89.75,1.9684382980773865,89.37000274658203,0.0406989936251978
9123,2020-12-04,90.05999755859375,90.62999725341795,88.76000213623047,88.86000061035156,944500.0,0.01533258914479041,-1.6714332425067917,17.142888283378745,54.5359584654624,57.761049810911544,-0.6726976378167393,-0.9951541073114925,0.6948115100158958,-2.4628682391583396,9.76467494217621,1.930000305175767,0.8606038048798439,0.8614982604980526,-0.9572388498129669,2.680235370809072,-0.04787029465745718,1.7708668156535623,-2.614127367172159,59.43658581664539,11.928110964329143,0.9093685551555125,12,-0.2700004577636719,-1.0549964904785156,1.855001449584961,0.6599998474121094,4.6100006103515625,4,0.022207417879384295,-2.333338802431561,88.69999694824219,1.248701427046667,88.63999938964844,-3.5636149257872103,89.75,0.022207417879384295
9124,2020-12-07,89.75,90.38999938964844,89.29000091552734,90.06999969482422,842900.0,-0.0034421226626401014,1.291665673254973,-0.2666670905229963,47.05216802343837,56.30811157966587,-0.2721790406158817,-0.6034718335220077,1.0071504497283286,-2.0053155912294756,8.126688376684726,1.0999984741210938,0.8085003313314019,0.48000068664551065,-1.3054503777324555,2.265451751023477,-0.41272484554347955,1.3727262188345009,-2.1930472124068388,50.70426772919326,7.009381781967882,0.8927255321889859,12,0.039997100830078125,-0.7449989318847656,1.9374980926513672,0.9699974060058594,4.690002441406236,0,0.04802225692026485,-1.6714332425067917,90.05999755859375,-2.333338802431561,88.69999694824219,1.248701427046667,88.63999938964844,0.04802225692026485
9125,2020-12-08,90.05999755859375,90.30999755859376,89.08999633789062,89.61000061035156,719500.0,0.003454011794916445,1.5684318733034113,-1.4062418043535274,50.9132207328236,54.6635505897767,-0.4263497239592624,-0.7345432571271999,0.6692948296385879,-2.172281300162325,8.648118871314066,1.2200012207031392,0.6740819652297887,0.6524982452392578,-0.9066232340720575,2.211619724550573,-0.12706249441639272,1.4320589848949083,-2.394183826752453,78.73135709263207,36.99120073202711,0.7795607396556552,12,-0.33499908447265625,-1.0549964904785156,1.0850028991699219,0.6599998474121094,3.130004882812486,1,0.045303152805441727,1.291665673254973,89.75,-1.6714332425067917,90.05999755859375,-2.333338802431561,88.69999694824219,0.045303152805441727
9126,2020-12-09,90.62999725341795,90.83000183105469,90.05999755859375,90.3000030517578,650300.0,0.006329110707041341,1.1095910454311857,0.7333254213149775,52.64315218816057,53.41491235542963,-1.0626340463710875,-1.1799570310803915,0.06910446429513684,-2.5911294507063047,9.084975378091215,0.7700042724609375,0.7450542735027312,1.1049980163574133,-0.45054914459024076,2.6605451773050675,0.3272244358835792,1.8827715968312475,-2.8574997962134887,92.39527732652533,51.50038393157785,0.777773580473828,12,-0.9049987792968608,-1.6249961853027202,0.5150032043457173,0.09000015258790484,2.4300003051758097,2,0.04181839380321084,1.5684318733034113,90.05999755859375,1.291665673254973,89.75,-1.6714332425067917,90.05999755859375,0.04181839380321084
9127,2020-12-10,89.69999694824219,90.9000015258789,88.8499984741211,90.37000274658205,868800.0,-0.010261506491888284,1.3699411258847656,-2.030356275865301,47.06476497888014,52.760772052826,-0.25333615151423317,-0.1729786892315417,0.9932690600236214,-1.5208765717448927,9.581276007871264,2.0500030517578125,0.7224164538601059,0.12049789428711222,-1.3752997431933522,1.6162955317675767,-0.6274009244531129,0.8683967130273373,-1.8229494401818158,43.92500374339558,6.246641032087339,0.7478988187402317,12,0.02500152587890625,0.0500030517578125,0.49500274658203125,0.49500274658203125,4.410003662109375,3,0.04760317076626852,1.1095910454311857,90.62999725341795,1.5684318733034113,90.05999755859375,1.291665673254973,89.75,0.04760317076626852
9128,2020-12-11,90.48999786376952,91.0199966430664,88.70999908447266,89.66999816894531,898400.0,0.008807145400274274,1.4574478014731247,-1.223869549869571,57.99574445241543,52.531563527498164,-0.8979076958066088,-0.7892194108205501,0.24614450023862844,-2.1590187471835094,9.877818046436909,2.30999755859375,0.5046749926674465,0.7744987487792798,-0.507973287974977,2.0569707855335366,0.13326273040215142,1.4157347671564082,-2.510491305870346,77.05630565170229,33.91821423696415,0.64123601837713,12,-0.7649993896484233,-0.6399993896484233,-0.2949981689452983,-0.2949981689452983,3.540000915527358,4,0.07271523910256605,1.3699411258847656,89.69999694824219,1.1095910454311857,90.62999725341795,1.5684318733034113,90.05999755859375,0.07271523910256605
9129,2020-12-14,90.18000030517578,91.88999938964844,89.87999725341797,91.18000030517578,1080800.0,-0.0034257660063207185,-1.5124930858875814,-1.2195126489826131,57.38398356298005,52.505718206365366,-0.5150968479098879,-0.422934957774487,0.5846945621611326,-1.7114744162794437,10.72261354441581,2.0100021362304688,0.30305066182413043,0.415001296997076,-0.8584605249869668,1.6884631189811188,-0.2217296139949383,1.0517322079890903,-2.1000838784345888,46.22644904500623,-1.183991277484516,0.636730910992021,12,-0.26000213623046875,-0.3300018310546875,-0.06749916076660156,0.0149993896484375,3.589996337890625,0,0.0497892864113445,1.4574478014731247,90.48999786376952,1.3699411258847656,89.69999694824219,1.1095910454311857,90.62999725341795,0.0497892864113445
9130,2020-12-15,90.12999725341795,91.41999816894531,89.80000305175781,90.83999633789062,1661300.0,-0.0005544805010935239,-1.3649779747949233,0.7099990844726705,48.68256428272616,52.34335755280931,-0.45317924717751623,-0.4047076541665575,0.6168353290511277,-1.5196255745024416,11.278039571067886,1.6199951171875,0.33757335851952064,0.37199821472167116,-0.891274054433012,1.6352704838763543,-0.2596379198556633,1.0036343492990056,-1.951679155211579,44.654026184654874,-1.8378546136293394,0.6316361345773398,12,-0.08499908447264204,-0.2799987792968608,-0.01749610900877485,0.06500244140626421,3.8400039672851705,1,0.04781987484000316,-1.5124930858875814,90.18000030517578,1.4574478014731247,90.48999786376952,1.3699411258847656,89.69999694824219,0.04781987484000316
9131,2020-12-16,91.4000015258789,92.12000274658205,90.08999633789062,90.37000274658205,1109400.0,0.014090805627011038,-1.5534485571432863,-1.4507043766991052,55.97824960215225,52.47220069878211,-1.4421640703494347,-1.6406929913941042,-0.5995809371671612,-2.65316975019752,12.111718271243285,2.0300064086914205,0.28993622586598633,1.56700248718262,0.10565290293050111,3.028352071434739,0.8363276950565677,2.2976772793086724,-3.125249789636655,78.88561737620672,32.44042154553841,0.7306747921260563,12,-0.9850006103515625,-1.9900016784667969,-1.6950016021728516,-1.2050018310546875,2.9899978637695312,2,0.019584254766347176,-1.3649779747949233,90.12999725341795,-1.5124930858875814,90.18000030517578,1.4574478014731247,90.48999786376952,0.019584254766347176
9132,2020-12-17,94.02999877929688,94.31999969482422,91.36000061035156,91.36000061035156,1092500.0,0.02877458653732412,-1.217229299181054,2.592234304168801,74.16587572593819,54.65330261661276,-3.6169518244137038,-4.179385812987874,-3.190102306805784,-5.104001700886926,12.558837245344872,2.9599990844726562,0.32190667271800066,4.002999877929682,1.6230208998483988,6.382978856010965,2.8130103888890403,5.192989366970323,-5.660742077779474,94.8306437793922,42.63479567133,1.1899894890406397,12,-2.5149993896484375,-3.520000457763672,-4.429998397827148,-3.8349990844726562,-0.1199951171875,3,-0.01031586975747878,-1.5534485571432863,91.4000015258789,-1.3649779747949233,90.12999725341795,-1.5124930858875814,90.18000030517578,-0.01031586975747878
9133,2020-12-18,95.4000015258789,95.47000122070312,93.5199966430664,93.91000366210938,2478200.0,0.014569847541928027,1.3926476852003538,0.5580520170761397,76.33187941688762,57.90660388255156,-4.637498442112019,-5.424247559942245,-4.533554785126668,-6.354830207835761,13.408649650800486,1.9500045776367188,0.5818954517138764,5.117002487182617,1.7328334123020426,8.501171562063192,3.4249179497423228,6.809087024622912,-6.792715104629238,98.76543708236788,42.76606987977098,1.6920845374402875,12,-3.3100013732910156,-4.31500244140625,-5.80000114440918,-5.2050018310546875,-2.4000015258789062,4,-0.013522021959060493,-1.217229299181054,94.02999877929688,-1.5534485571432863,91.4000015258789,-1.3649779747949233,90.12999725341795,-0.013522021959060493
9134,2020-12-21,94.37999725341795,95.4800033569336,92.88999938964844,93.88999938964844,1045400.0,-0.010691868513065583,-1.0803262564765648,0.3288580981786619,69.14803860257805,59.932694756968715,-3.231486816890296,-4.194803452305891,-3.5240955634566973,-5.207599322701697,14.276768003727119,2.5900039672851562,0.7892750374833071,3.8274982452392408,0.042186210069672825,7.612810280408809,1.9348422276544568,5.720154262824025,-5.360947944201072,80.63369640115545,22.566486309291584,1.892656017584781,12,-2.2849960327148295,-3.289997100830064,-4.779996871948228,-4.184997558593736,-4.860000610351548,0,-0.003708396739844244,1.3926476852003538,95.4000015258789,-1.217229299181054,94.02999877929688,-1.5534485571432863,91.4000015258789,-0.003708396739844244
9135,2020-12-22,94.6999969482422,94.97000122070312,93.97000122070312,94.51000213623048,940500.0,0.0033905457102845205,1.7397134287178517,0.3877462047489408,76.81414124773653,62.61836020803271,-3.155969720427592,-4.267340273602343,-3.876929736025417,-5.421011131844935,15.390703713645621,1.0,0.9320805386635129,3.851498031616231,-0.2618551248737475,7.964851188106209,1.7948214533712417,5.90817460986122,-5.164071315207977,85.52865690275321,21.64239589016954,2.0566765782449887,12,-2.6049957275390767,-2.984996795654311,-5.099996566772475,-4.504997253417983,-4.209999084472685,1,-0.009820489283479894,-1.0803262564765648,94.37999725341795,1.3926476852003538,95.4000015258789,-1.217229299181054,94.02999877929688,-0.009820489283479894
9136,2020-12-23,94.51000213623048,95.63999938964844,94.01000213623048,95.12999725341795,658500.0,-0.002006281078504757,-1.0123483535528774,-3.2632212986385687,75.41559506939548,65.7684524403122,-2.634793216323672,-3.951517387987977,-3.71008136432404,-5.145527774888862,15.85414857522785,1.6299972534179545,1.2048904632431743,3.453002929687514,-0.9634027519837076,7.869408611358736,1.2448000888519033,5.661205770523125,-4.49855028528431,73.59818748351157,4.12537687586962,2.208202840835608,12,-2.335002899169936,-2.7150039672851705,-4.537502288818374,-4.315002441406264,-3.8400039672851705,2,-0.005713690649895242,1.7397134287178517,94.6999969482422,-1.0803262564765648,94.37999725341795,1.3926476852003538,95.4000015258789,-0.005713690649895242
9137,2020-12-24,94.63999938964844,95.11000061035156,94.22000122070312,94.8000030517578,191100.0,0.001375486726056474,1.282053288469815,0.25807245520770694,72.45099608507226,67.37459151060739,-2.2242641839341815,-3.941800116630361,-3.8905609900906626,-5.204539391582287,16.470850113997553,0.8899993896484375,1.4443864900657388,3.3660003662109403,-1.312508272961324,8.044509005383205,1.0267460466248082,5.7052546857970725,-4.065692784832038,63.63636363636363,-6.812421953174528,2.3392543195861317,12,-1.9199981689453125,-2.845001220703125,-4.617500305175781,-4.444999694824219,-3.5500030517578125,3,-0.002641589197086791,-1.0123483535528774,94.51000213623048,1.7397134287178517,94.6999969482422,-1.0803262564765648,94.37999725341795,-0.002641589197086791
9138,2020-12-28,95.2300033569336,95.5199966430664,94.56999969482422,95.0,409400.0,0.00623419242487544,1.345700641442256,-1.4374880793440148,76.14504580911232,69.45915398239988,-2.3145940175872397,-4.256204217416311,-4.528778460233241,-5.67549655866523,17.20037108143595,0.9499969482421875,1.6627909404056709,3.6425041198730526,-1.2198070384705204,8.504815278216626,1.211348540701266,6.073659699044839,-4.149127473633996,85.09105335582386,11.643033230450385,2.431155579171786,12,-2.5100021362304688,-3.4350051879882812,-5.2075042724609375,-5.035003662109375,-3.8900070190429688,0,-0.013861174506911489,1.282053288469815,94.63999938964844,-1.0123483535528774,94.51000213623048,1.7397134287178517,94.6999969482422,-0.013861174506911489
9139,2020-12-29,94.66000366210938,95.7300033569336,94.4800033569336,95.2300033569336,567200.0,-0.0059855053526333135,-1.6881711608981353,-2.478223372143165,71.41528748026943,71.98501211546024,-1.1647630416936607,-3.4462623502442966,-3.9962341673179083,-4.995581581849251,18.436729877683266,1.25,2.0356578045464744,2.808004379272461,-2.121469144980395,7.737477903525317,0.3432676171460258,5.272741141398896,-3.1232154281748876,39.2046365855033,-32.18812515083561,2.4647367621264284,12,-1.7500038146972656,-2.8200035095214844,-4.637504577636719,-4.465003967285156,-1.75,1,-0.017536484237152483,1.345700641442256,95.2300033569336,1.282053288469815,94.63999938964844,-1.0123483535528774,94.51000213623048,-0.017536484237152483
9140,2020-12-30,94.58000183105469,95.1999969482422,94.23999786376952,94.87999725341795,567100.0,-0.00084514924952106,1.042562516740119,0.5263080403153235,69.26830067086523,73.46168445642833,-0.4326424602166128,-3.147214983613395,-3.9318558250646447,-4.819703541483648,18.81759799393044,0.9599990844726847,2.253365459962936,2.486502456665036,-2.4824701123160224,7.455475025646095,0.0020161721745068917,4.9709887411555655,-2.540027782360312,33.13949362147529,-34.12613268155196,2.4844862844905315,12,-1.0349998474121094,-2.740001678466797,-4.825002670288086,-4.385002136230469,0.05999755859375,2,-0.05349973662536833,-1.6881711608981353,94.66000366210938,1.345700641442256,95.2300033569336,1.282053288469815,94.63999938964844,-0.05349973662536833
9141,2020-12-31,95.11000061035156,95.16999816894531,94.0999984741211,94.4800033569336,468900.0,0.005603708702010657,1.8533615454258772,-2.1000228885329446,77.46193050671533,73.82791276540357,-0.4258130544864116,-3.3388280337343446,-4.509360138148651,-5.2456194692528015,19.736188461624444,1.0699996948242188,2.547289341928618,2.6930011749267635,-2.170619777036137,7.556622126889664,0.2611906989453132,5.124811650908214,-2.627223044668483,61.96313562495319,-7.913920125280889,2.4318104759814476,12,-0.7999992370605469,-3.270000457763672,-5.355001449584961,-4.915000915527344,1.80999755859375,3,-0.048575362390221866,1.042562516740119,94.58000183105469,-1.6881711608981353,94.66000366210938,1.345700641442256,95.2300033569336,-0.048575362390221866
9142,2021-01-04,92.30999755859376,95.9000015258789,91.68000030517578,95.37000274658205,1310200.0,-0.029439628154655395,1.0485429162415398,-4.857172267635483,57.67284329839221,71.75468653001519,2.3518745853423724,-0.2682596762595182,-1.7919901099516125,-2.36474235181295,20.0815286944678,4.220001220703125,2.91493719624512,-0.2875019073486129,-4.827478218957509,4.252474404260283,-2.557490063153054,1.982486248455828,3.4200057983398295,14.928840549316586,-51.807748064582654,2.2699881558044464,1,1.4800033569335795,-0.38499832153321734,-2.5549983978271626,-2.1149978637695455,5.209999084472642,0,-0.01776621636900666,1.8533615454258772,95.11000061035156,1.042562516740119,94.58000183105469,-1.6881711608981353,94.66000366210938,-0.01776621636900666
9143,2021-01-05,92.05999755859376,92.76000213623048,91.33999633789062,92.33999633789062,789800.0,-0.002708265698320611,1.5357011484856764,0.09150271391563833,57.96608284609783,70.5122470015174,2.3225072353080662,0.14678347978833983,-1.645028381765954,-2.0418458482408397,19.999292727210836,1.420005798339858,3.130785216076646,-0.6375019073486214,-5.027779939377865,3.752776124680622,-2.8326409233632432,1.5576371086660004,3.840003967285142,15.78948249005785,-51.32975666990059,2.1951390160146196,1,1.5600013732910014,-0.13499832153321734,-2.3049983978271626,-1.8649978637695455,3.7900009155273295,1,-0.010536620100231486,1.0485429162415398,92.30999755859376,1.8533615454258772,95.11000061035156,1.042562516740119,94.58000183105469,-0.010536620100231486
9144,2021-01-06,94.05999755859376,94.41000366210938,91.44000244140624,92.0,1082400.0,0.021724962557456706,1.152167182662549,-7.357166212534484,64.29090227111698,69.12077600411523,0.3043470535057935,-1.5955723437397893,-3.7569321812584207,-3.953864996489145,20.209198682844796,2.970001220703139,2.96154903154968,1.146998214721691,-3.0530998968130234,5.3470963262564055,-0.9530508410456662,3.2470472704890483,1.840003967285142,59.64908171306513,-9.885883674497364,2.1000490557673603,1,-0.4399986267089986,-2.1349983215332173,-3.8624973297119283,-3.8649978637695455,2.5200042724609233,2,-0.02891772582716412,1.5357011484856764,92.05999755859376,1.0485429162415398,92.30999755859376,1.8533615454258772,95.11000061035156,-0.02891772582716412
9145,2021-01-07,94.13999938964844,95.30999755859376,93.75,94.6999969482422,1113200.0,0.0008505404330341193,-1.3283609282835167,-0.27184379722082813,60.90763030253331,67.50877991890833,0.1526037676429297,-1.4274230726999946,-3.920234121010367,-3.94644354994567,20.694585693674977,1.5599975585937642,2.6192152154622335,1.0229999542236357,-2.9856093038718825,5.031609212319154,-0.9813046748241163,3.0273045832713876,1.5776019287109335,61.40350583664749,-6.6616227793751435,2.0043046290477573,1,-0.5200004577636719,-2.2150001525878906,-4.045000076293945,-3.9449996948242188,-0.6900024414062358,3,-0.013065601609450583,1.152167182662549,94.05999755859376,1.5357011484856764,92.05999755859376,1.0485429162415398,92.30999755859376,-0.013065601609450583
9146,2021-01-08,94.41999816894531,95.83000183105469,93.81999969482422,94.12999725341795,1111400.0,0.0029742806576613656,-3.417606371829805,-0.5178610354223555,51.90988801759916,65.22643457807798,-0.1581342019105989,-1.4850662540426498,-4.282319314595242,-4.14289021787431,21.049274643739373,2.0100021362304688,2.4322447010911503,1.1134986877441406,-2.7560021470212774,4.982999522509559,-0.8212517296385613,3.0482491051268426,-3.0800018310546875,67.54382295809359,2.7460285749016293,1.9347504173827086,1,-0.7999992370605469,-2.4949989318847656,-4.407497406005859,-4.224998474121094,0.0,4,0.002330027800990564,-1.3283609282835167,94.13999938964844,1.152167182662549,94.05999755859376,1.5357011484856764,92.05999755859376,0.002330027800990564
9147,2021-01-11,93.97000122070312,94.97000122070312,93.91000366210938,94.11000061035156,1020300.0,-0.004765907190942831,-7.153999647866659,-0.4827549919759833,42.30355132266094,61.46626852402782,0.20878481745563704,-0.7365314785201775,-3.7572393282014076,-3.6165384031206855,22.158474256615317,1.05999755859375,2.109950849565905,0.4500015258789034,-3.0336037326648864,3.933606784422693,-1.2918011033929844,2.191804155150791,-2.540204772949224,58.57464733209405,-1.8468882610143638,1.7418026292718913,1,-0.3500022888183594,-1.9200019836425781,-4.060001373291016,-3.7750015258789062,0.25,0,0.0313929648815654,-3.417606371829805,94.41999816894531,-1.3283609282835167,94.13999938964844,1.152167182662549,94.05999755859376,0.0313929648815654
9148,2021-01-12,97.06999969482422,97.23999786376952,93.27999877929688,93.41999816894531,1455300.0,0.032989235222422364,-1.015266553164056,-26.071553133514985,61.82939136596424,60.40116895577169,-2.90863636967039,-3.4976221714147613,-6.751676843455527,-6.62664968946379,23.725654609803822,3.959999084472642,1.88175524456814,3.2209999084472685,-0.3003759974767206,6.7423758143712575,1.460311955485281,4.981687861409256,-5.552199139404308,97.06899477386087,37.584678112831355,1.7606879529619925,1,-2.7800025939941406,-4.095001220703125,-7.567501068115234,-6.875,-3.629997253417983,1,0.004635798389377888,-7.153999647866659,93.97000122070312,-3.417606371829805,94.41999816894531,-1.3283609282835167,94.13999938964844,0.004635798389377888
9149,2021-01-13,94.66999816894531,96.27999877929688,94.18000030517578,95.75,1189100.0,-0.024724441469292313,-1.0388358863441083,-0.2958907889208696,49.888480349057595,58.24785558668195,-0.5666581935259387,-0.7842004099173039,-4.2382986803704625,-4.1448545379926,24.946826724355436,2.8899993896484375,1.6548702111478661,0.5964984893798828,-2.4850218598086258,3.6780188385683914,-0.9442616852143715,2.137258663974137,-2.9233097211914156,35.10100280322528,-20.21772009766262,1.5407601745942525,1,-0.3800010681152344,-1.6949996948242188,-5.272499084472656,-4.474998474121094,-1.4799957275390767,2,0.012464353311489429,-1.015266553164056,97.06999969482422,-7.153999647866659,93.97000122070312,-3.417606371829805,94.41999816894531,0.012464353311489429
9150,2021-01-14,94.44000244140624,96.2300033569336,94.22000122070312,95.37000274658205,1256500.0,-0.00242944683624724,-1.934303805222505,0.8611099337374343,49.74054964451756,55.16770215754886,-0.40075329957682015,-0.22635965869446295,-3.9033207856937366,-3.8244709438559568,26.284643718233863,2.0100021362304688,1.3072822247008418,0.15100250244138635,-2.3096008489033153,2.611605853786088,-1.0792991732309645,1.3813041781137372,-2.4735816170117175,29.293028542804322,-22.73388624585386,1.2303016756723497,1,-0.15000534057615766,-1.465003967285142,-5.0425033569335795,-4.245002746582017,-2.779998779296861,3,0.022659882828531153,-1.0388358863441083,94.66999816894531,-1.015266553164056,97.06999969482422,-7.153999647866659,93.97000122070312,0.022659882828531153
9151,2021-01-15,93.19000244140624,94.33000183105469,91.9800033569336,94.25,1367100.0,-0.013235916642161727,2.8524526602796607,1.1397819470536406,45.03765609970323,53.76379246880565,0.6126837912398173,1.2275560021390675,-2.504927511178934,-2.5040061828544538,26.797525151379688,2.459999084472642,1.007763669171439,-1.1884975433349751,-3.314055330439828,0.9370602437698778,-2.2512764368873945,-0.12571864978255576,4.049995422363281,23.00380889942222,-26.416337052628233,1.062778893552425,1,1.0999946594238423,-0.21500396728514204,-3.8250026702880717,-2.995002746582017,-1.1300048828124716,4,0.0027899399079793774,-1.934303805222505,94.44000244140624,-1.0388358863441083,94.66999816894531,-1.015266553164056,97.06999969482422,0.0027899399079793774
9152,2021-01-19,93.05999755859376,94.06999969482422,92.4800033569336,93.66999816894531,939800.0,-0.0013950518232276332,1.2553080968768262,0.5754735993550776,42.33213581507,52.02668724313588,0.9613616895064041,1.350400543885229,-2.2262700204464636,-2.3083673322654903,26.39638949088029,1.589996337890625,0.7339252997434471,-1.2700023651122905,-3.4719360126704544,0.9319312824458734,-2.3709691888913653,-0.16903554133321563,4.074800415039036,20.53223059941608,-23.36884691367448,1.100966823779081,1,1.2800025939941122,-0.08499908447267046,-3.6949977874756,-2.8649978637695455,-1.0899963378906392,1,0.014614234322274156,2.8524526602796607,93.19000244140624,-1.934303805222505,94.44000244140624,-1.0388358863441083,94.66999816894531,0.014614234322274156
9153,2021-01-20,94.11000061035156,94.41999816894531,92.69000244140624,93.70999908447266,1128700.0,0.01128307628738856,2.3921596493459174,-0.6557395502414041,48.12029094944471,50.22995265183897,0.2600828086232383,0.20954196396175462,-3.1278287526794486,-3.287720766825359,25.61520828830945,1.7299957275390767,0.33488733192757536,-0.15549926757812216,-2.300295768552033,1.9892972333957886,-1.2278975180650775,0.9168989829088332,2.921701470947255,49.53487258010429,4.831540956493001,1.072398250486957,1,0.5,-1.1350021362304688,-4.372501373291016,-3.9150009155273438,-2.2700042724609375,2,0.001168851446585295,1.2553080968768262,93.05999755859376,2.8524526602796607,93.19000244140624,-1.934303805222505,94.44000244140624,0.001168851446585295
9154,2021-01-21,94.02999877929688,95.1999969482422,94.0,94.4499969482422,637100.0,-0.0008500885191353724,-4.000031789426896,-1.0499914169639295,48.12029094944471,48.809137168162465,0.3747955663174025,0.2761359901172682,-2.926588010371489,-3.1360188702859517,25.342884599379328,1.1999969482422017,0.3601410707690178,-0.21800117492675497,-2.3645748617795306,1.9285725119260206,-1.2912880183531428,0.8552856684996328,2.9006693275146347,48.23518640854779,1.9836343712325615,1.0732868434263856,1,0.5800018310546875,-0.5099983215332031,-4.242500305175781,-3.8349990844726562,-0.279998779296875,3,-0.006274554350207406,2.3921596493459174,94.11000061035156,1.2553080968768262,93.05999755859376,2.8524526602796607,93.19000244140624,-0.006274554350207406
9155,2021-01-22,93.7699966430664,94.88999938964844,92.83000183105469,94.06999969482422,1554000.0,-0.0027650977305735402,1.1237061507000157,0.714296094459558,45.33425070197294,48.07851079975955,0.6445775420523887,0.48790775334859404,-2.513308157535434,-2.827135276464759,24.78255920308185,2.05999755859375,0.40827843483943127,-0.4315032958984375,-2.5771421614588093,1.7141355696619343,-1.5043227286786163,0.6413161368817413,3.0616581687475417,55.58996424602689,10.857963847412158,1.0728194327801839,1,0.8400039672851562,-0.24999618530273438,-3.884998321533203,-3.5749969482421875,0.6700057983398295,4,-0.006185285511611016,-4.000031789426896,94.02999877929688,2.3921596493459174,94.11000061035156,1.2553080968768262,93.05999755859376,-0.006185285511611016
9156,2021-01-25,93.97000122070312,94.62999725341795,92.44000244140624,93.56999969482422,1577600.0,0.002132927213360558,1.5465150836353734,-1.3333248563145312,57.057832838547576,49.717875412635834,0.4179835393522069,0.2586336635276041,-2.5858215162437403,-2.9687752566725294,23.845007233043052,2.1899948120117188,0.1885206937703714,-0.20449867248535725,-2.3473805084134653,1.9383831634427509,-1.2759395904494113,0.8669422454786968,2.7646205620132207,55.434848711016706,6.646556056709024,1.0714409179640556,1,0.6399993896484375,-0.3050041198730469,-4.022502899169922,-3.7750015258789062,-0.6300048828125,0,-0.024582287204278797,1.1237061507000157,93.7699966430664,-4.000031789426896,94.02999877929688,2.3921596493459174,94.11000061035156,-0.024582287204278797
9157,2021-01-26,94.38999938964844,95.4800033569336,93.95999908447266,94.54000091552734,1255400.0,0.0044694920026540075,-2.0099030842328696,-0.3750023841766961,59.765298748473136,49.488531788470155,0.07132833533377436,-0.19083858525597464,-2.881458031080797,-3.3479716668754804,23.006409515125075,1.5200042724609375,0.04043582910746579,0.2279994964599581,-1.9063487918366917,2.362347784756608,-0.8391746476883668,1.295173640608283,2.249530024552257,64.14461713752247,10.720271907231094,1.067174144148324,1,-0.2599983215332031,-0.10000228881835938,-4.477499008178711,-4.194999694824219,-1.0899963378906392,1,-0.024684837865463494,1.5465150836353734,93.97000122070312,1.1237061507000157,93.7699966430664,-4.000031789426896,94.02999877929688,-0.024684837865463494
9158,2021-01-27,93.91000366210938,94.58000183105469,91.48999786376952,93.5500030517578,1401600.0,-0.00508523922706694,2.63530531096572,-2.39997965515497,49.27956847397498,49.420874913460985,0.06251361927915866,0.19520382400664005,-2.2530341921972905,-2.8469552384541146,21.597021299690013,3.0900039672851705,0.001466794460014853,-0.18599624633789347,-2.262131480094908,1.890138987419121,-1.2240638632164007,0.8520713705406138,2.636335230945974,60.65169089330732,7.683652612859703,1.0380676168785086,1,-0.0500030517578125,0.3799934387207031,-2.8975048065185547,-3.7150039672851562,2.6399993896484233,2,-0.020658102073836893,-2.0099030842328696,94.38999938964844,1.5465150836353734,93.97000122070312,1.1237061507000157,93.7699966430664,-0.020658102073836893
9159,2021-01-28,93.0,94.48999786376952,92.93000030517578,94.48999786376952,1128600.0,-0.009690167464837862,1.0939594566224984,-4.138875937777952,44.92883081622262,48.88623948809488,0.7942386607882668,1.0271291247145484,-1.24789450956996,-1.8855621282215793,20.026709262771046,1.5599975585937358,0.08676433757884183,-1.0129997253417997,-3.1265867548791135,1.100587304195514,-2.0697932401104566,0.04379378942685719,3.344085251883911,37.84461296651124,-13.475740205471006,1.0567935147686578,1,0.4850006103515625,1.2899971008300781,-1.4125003814697266,-2.759998321533203,3.4000015258789062,3,-0.012473157657090006,2.63530531096572,93.91000366210938,-2.0099030842328696,94.38999938964844,1.5465150836353734,93.97000122070312,-0.012473157657090006
9160,2021-01-29,89.5199966430664,93.97000122070312,89.3499984741211,92.76000213623048,1921200.0,-0.03741939093476987,-1.5810058008942158,2.1745034485937107,33.03324754673393,47.552416315542736,3.914608295617242,4.330647363746749,2.2539516556213357,1.6380917044524494,19.11656617375553,4.620002746582031,-0.42361123850248816,-4.240002822875979,-7.13481999949073,-1.3451856462612284,-5.687411411183348,-2.792594234568611,6.629925113292927,2.77321425015433,-44.57431947702233,1.4474085883073735,1,2.8950042724609375,3.7750015258789062,2.0725040435791016,0.725006103515625,7.94000244140625,4,0.04725204999503552,1.0939594566224984,93.0,2.63530531096572,93.91000366210938,-2.0099030842328696,94.38999938964844,0.04725204999503552
9161,2021-02-01,90.48999786376952,90.66000366210938,88.81999969482422,89.95999908447266,991600.0,0.010835581513376269,3.229843730817125,-0.1635795928170734,38.36898388903925,47.11206610153933,2.8176391913982712,3.1587302664240866,1.329442966892458,0.7392206601527249,18.342713507995043,1.8400039672851562,-0.5995711995531252,-3.039001464843764,-6.204872989583407,0.12687005989587874,-4.621937227213579,-1.4560657024739498,5.25192849565552,25.07503379384587,-19.99095668331892,1.5829357623698181,2,1.6600036621093892,2.540000915527358,1.4150028228759908,-0.2449951171874858,6.970001220703139,0,0.043651283798054274,-1.5810058008942158,89.5199966430664,1.0939594566224984,93.0,2.63530531096572,93.91000366210938,0.043651283798054274
9162,2021-02-02,90.66999816894531,92.11000061035156,90.61000061035156,91.23999786376952,855400.0,0.0019891734934813776,-3.3478587777396918,-1.0754735993551008,23.421956278051695,44.36780669360676,2.528906375358801,3.003559736421252,1.1899052901489426,0.5827807990748113,19.03455488866101,1.6200027465820455,-0.7730398442458863,-2.777001190185544,-6.153747345686071,0.5997449653149829,-4.465374267935815,-1.0886281124352735,4.518174057311654,32.118017152885855,-6.106807246257617,1.688373077750266,2,1.4800033569335938,2.3600006103515625,1.3150005340576172,-0.3449974060058594,8.370002746582031,1,0.029447427185013364,3.229843730817125,90.48999786376952,-1.5810058008942158,89.5199966430664,1.0939594566224984,93.0,0.029447427185013364
9163,2021-02-03,91.08999633789062,91.37999725341795,90.20999908447266,90.9000015258789,1162600.0,0.004632162539175644,2.0389695318306424,-0.33332441006010655,32.20677301290924,42.59963803399171,1.8276688383645876,2.6426558267116604,0.8118935756004362,0.20403369215374312,20.0337211227102,1.1699981689452983,-0.7705981306375662,-2.3085029602050753,-5.795202907230845,1.1781969868206943,-4.051852933717953,-0.5651529866921976,3.588722085851728,40.03522709229831,1.3567973283294918,1.7433499735128835,2,1.0600051879882812,1.94000244140625,1.1675033569335938,-0.7649955749511719,9.35000610351561,2,0.024261793860099967,-3.3478587777396918,90.66999816894531,3.229843730817125,90.48999786376952,-1.5810058008942158,89.5199966430664,0.024261793860099967
9164,2021-02-04,91.33999633789062,91.66000366210938,90.02999877929688,90.7300033569336,857400.0,0.002744538478985703,1.6079918945807214,3.2105770389109747,34.6230116681098,41.409500363562465,1.2918119262974415,2.2961571123116045,0.6492376693076665,-0.030785229353227805,20.18357962054811,1.6300048828125,-0.7115360049322419,-1.9225028991699276,-5.511258661541845,1.66625286320199,-3.7168807803558934,-0.1281250179839617,2.870024587538282,48.93195915386336,8.691818133452898,1.794377881185961,2,0.8100051879882812,1.69000244140625,0.9175033569335938,-1.0149955749511719,11.300003051757812,3,0.057039707934670725,2.0389695318306424,91.08999633789062,-3.3478587777396918,90.66999816894531,3.229843730817125,90.48999786376952,0.057039707934670725
9165,2021-02-05,92.91000366210938,93.0,91.31999969482422,91.81999969482422,1053800.0,0.017188607260404165,1.645676765128168,1.7869123109827023,48.65385518269428,40.47572506846765,-0.4615513301275769,0.6632837716673805,-0.8066111590088099,-1.5898998898229308,19.686625521670898,1.6800003051757812,-0.8006608989418851,-0.2909957885742216,-3.858529206479261,3.276537629330818,-2.0747624975267343,1.492770920378291,0.8688155648711557,97.84697771961429,53.13694272736734,1.7837667089525184,2,-0.7600021362304688,0.1199951171875,-0.535003662109375,-2.5400009155273438,8.96999359130858,4,0.03756320876341568,1.6079918945807214,91.33999633789062,2.0389695318306424,91.08999633789062,-3.3478587777396918,90.66999816894531,0.03756320876341568
9166,2021-02-08,94.63999938964844,94.68000030517578,93.05999755859376,93.12000274658205,1004700.0,0.018620123338178196,1.0250053644231278,1.3944872575576097,56.58333259158753,40.12217327325814,-2.3317182599622868,-1.106095001637243,-2.450283066464607,-3.3322039325559842,18.894202167016903,1.7699966430664062,-0.8515379205404372,1.4279998779296932,-2.1566748908380475,5.012674646697434,-0.3643375064541772,3.2203372623135635,-5.819999694824219,99.13976553975897,49.24930131686135,1.7923373843838712,2,-2.8899993896484375,-1.6100006103515625,-1.9474983215332031,-4.269996643066406,7.910003662109361,0,0.029797122918543417,1.645676765128168,92.91000366210938,1.6079918945807214,91.33999633789062,2.0389695318306424,91.08999633789062,0.029797122918543417
9167,2021-02-09,96.91999816894531,97.12999725341795,94.72000122070312,94.9800033569336,888800.0,0.024091280579047192,1.04237559362363,1.276315195077034,60.61978543138625,41.38219737963718,-4.710449780457168,-3.3241886005574486,-4.6143951300890365,-5.582956274765422,18.394737040362656,2.489997863769517,-0.7798275192927235,3.5604988098144474,-0.38055517801485905,7.501552797643754,1.589971815899787,5.531025803729108,-7.982798461914058,97.04226578022416,45.16088739716051,1.9705269939146555,2,-3.9449996948242188,-3.8899993896484375,-3.8449974060058594,-6.549995422363281,6.8199996948242045,1,0.005571614999270169,1.0250053644231278,94.63999938964844,1.645676765128168,92.91000366210938,1.6079918945807214,91.33999633789062,0.005571614999270169
9168,2021-02-10,97.5199966430664,98.08000183105469,96.61000061035156,97.62999725341795,1275800.0,0.0061906570930305715,1.9108653613729756,-0.05670149717435627,62.690894281064516,43.35575998684183,-5.302090428191292,-4.098898539078903,-5.045946578642031,-6.163654191983625,17.077779209509565,1.470001220703125,-0.892513570630669,4.137997436523435,0.10371393300894738,8.172280940037922,2.120855684766184,6.155139188280685,-8.255085034179686,93.04341645105343,39.01951044357759,2.0171417517572463,2,-4.069995880126953,-4.069995880126953,-4.662496566772461,-7.064994812011719,5.780006408691392,2,0.015586590697129754,1.04237559362363,96.91999816894531,1.0250053644231278,94.63999938964844,1.645676765128168,92.91000366210938,0.015586590697129754
9169,2021-02-11,95.8499984741211,98.37000274658205,95.13999938964844,98.08999633789062,1231200.0,-0.017124674184082256,1.3071364539254315,20.363503953394225,56.86016269327627,46.00319500312431,-3.5596394768221984,-2.4622034792642182,-3.2366515617020184,-4.466945342289307,15.443601323820838,3.230003356933608,-1.1260612616376164,2.408999252319333,-1.737548204581472,6.555546709220138,0.3357255238689305,4.482272980769736,-6.056181451904294,64.25527401959604,9.998633453627512,2.073273728450401,2,-2.2549972534179688,-2.2549972534179688,-3.0774993896484375,-5.394996643066406,7.220001220703125,3,0.04788736609656197,1.9108653613729756,97.5199966430664,1.04237559362363,96.91999816894531,1.0250053644231278,94.63999938964844,0.04788736609656197
9170,2021-02-12,96.58000183105469,96.83999633789062,95.62000274658205,95.66000366210938,913800.0,0.007616101915021822,-1.4399871826172284,-0.410713859966417,58.3174002684146,48.21968571194379,-3.5569112694642797,-3.187065684047127,-3.8282536900760675,-5.117980171888959,13.721110434573447,1.2199935913085795,-1.1597871468918868,3.0320026397705107,-1.3280351482671477,7.392040427808169,0.8519837457516815,5.21202153378934,-6.100089950888673,66.29003452620906,11.67918577596781,2.180018894018829,2,-2.3800010681152344,-2.9850006103515625,-3.8075027465820312,-6.125,5.0099945068359375,4,0.06274588365813427,1.3071364539254315,95.8499984741211,1.9108653613729756,97.5199966430664,1.04237559362363,96.91999816894531,0.06274588365813427
9171,2021-02-16,93.4499969482422,97.5199966430664,92.25,95.75,1441200.0,-0.032408416064101275,-1.2425532191195998,-2.500008292836632,47.44564681062445,50.88898466000743,0.041487925261805,-0.038561002737964145,-0.5575808632932961,-1.9396586460315177,13.337508353637235,5.269996643066406,-1.139584711994715,-0.11100196838377485,-4.468094869241341,4.246090932473791,-2.289548418812558,2.067544482045008,-2.3388777987629084,19.607784472194673,-32.40098308031168,2.1785464504287866,2,0.7500038146972514,0.1450042724609233,-0.6774978637695455,-2.994995117187514,8.780006408691392,1,0.09020867394832299,-1.4399871826172284,96.58000183105469,1.3071364539254315,95.8499984741211,1.9108653613729756,97.5199966430664,0.09020867394832299
9172,2021-02-17,94.41999816894531,94.4800033569336,92.0,93.7300033569336,1281200.0,0.010379895691600138,5.123425858772334,-0.2999973463010773,51.34990500623598,53.015999325932626,-0.38066664266429484,-0.9501657750419383,-1.3746765693735483,-2.8485058987625393,12.965328314774291,2.4800033569335938,-0.5774668307608977,0.790999221801755,-3.575611540709332,5.157609984312842,-1.3923061594537955,2.9743046030573055,-2.728168331697802,37.99053572219905,-12.39104338319082,2.183305381255547,2,-0.21999740600585938,-0.8249969482421875,-1.6474990844726562,-3.964996337890625,9.02999877929689,2,0.08610469223125272,-1.2425532191195998,93.4499969482422,-1.4399871826172284,96.58000183105469,1.3071364539254315,95.8499984741211,0.08610469223125272
9173,2021-02-18,94.22000122070312,94.6500015258789,92.0500030517578,92.5,910800.0,-0.0021181630175880484,1.0155012626934812,2.492774135052356,53.35533742640239,55.09736885463181,0.34644553846617043,-0.7815771854450304,-1.0647891004149415,-2.5977967839474445,12.379746649595823,2.599998474121108,-0.13572287778431757,0.5855022430419865,-3.78393566972386,4.954940155807833,-1.5992167133409367,2.7702211994249097,4.1500015258789205,34.850867558798335,-16.40948628024121,2.1847189563829246,2,0.625,-0.625,-1.3850021362304688,-3.7649993896484375,13.580001831054673,3,0.1010400819329913,5.123425858772334,94.41999816894531,-1.2425532191195998,93.4499969482422,-1.4399871826172284,96.58000183105469,0.1010400819329913
9174,2021-02-19,93.44000244140624,95.22000122070312,92.9499969482422,94.80999755859376,1245700.0,-0.00827848407123033,1.0730609514784855,-0.7965082237717735,62.66151469077052,56.653775466640276,1.6267242897747565,-0.05064223100227139,-0.17170407304540447,-1.7864351011517812,11.31143618192233,2.2700042724609233,0.49775348700266875,-0.1649967193603601,-4.53115715411991,4.20116371539919,-2.348076936740142,2.018083498019422,4.803600311279325,26.087016614675,-30.01338951801845,2.1830802173797776,2,1.7449989318847798,0.1549987792968892,0.19249534606935015,-2.315002441406236,14.95999908447267,4,0.10552226404889598,1.0155012626934812,94.22000122070312,5.123425858772334,94.41999816894531,-1.2425532191195998,93.4499969482422,0.10552226404889598
9175,2021-02-22,93.19000244140624,93.9800033569336,91.47000122070312,93.0,1573300.0,-0.002675513628724202,1.8361537599462063,-0.13868840773410418,59.14635564655233,56.938555806080814,2.146328328807968,0.1619831117274373,0.18081506981000928,-1.5229730879526784,11.172647724007954,2.5100021362304688,0.9617531586598744,-0.3859970092773608,-4.755246587601334,3.9832525690466127,-2.5706217984393476,1.798627779884626,4.929728317260768,28.429793753979983,-30.28995178126105,2.184624789161989,2,1.7299995422363423,0.4049987792968892,0.44249534606935015,-2.065002441406236,14.049995422363281,0,0.1060199269726394,1.0730609514784855,93.44000244140624,1.0155012626934812,94.22000122070312,5.123425858772334,94.41999816894531,0.1060199269726394
9176,2021-02-23,91.66000366210938,93.06999969482422,91.0999984741211,92.86000061035156,1245400.0,-0.01641805707923294,1.4321076030442317,-6.315692258272236,53.072642630838665,56.09998438379775,3.5862984698536877,1.5916543264845444,1.7792923899254731,0.007576134340524732,11.32206827811605,2.090003967285142,1.3758798131066214,-1.8004959106445284,-6.247330904565715,2.646339083276658,-4.0239134076051215,0.4229215863160647,6.19373791503908,13.592349870467041,-46.48916704347341,2.2234174969605918,2,3.0749969482421875,1.93499755859375,1.972494125366211,-0.535003662109375,16.02999877929686,1,0.10833506741268151,1.8361537599462063,93.19000244140624,1.0730609514784855,93.44000244140624,1.0155012626934812,94.22000122070312,0.10833506741268151
9177,2021-02-24,92.05999755859376,92.4499969482422,91.16999816894531,91.30999755859376,1435600.0,0.004363886979089626,-1.4854374685194103,-0.6250015894612362,53.01429907233374,55.02480713838321,2.7093297995707957,1.0626342180166972,1.483818153912992,-0.3718122411193576,11.050873221141705,1.2799987792968892,1.5304470188716977,-1.284001922607402,-5.7503465366818745,3.1823426914670705,-3.517174229644638,0.9491703844298343,5.3885194323730445,23.300933118772534,-37.692188649290195,2.233172307037239,2,2.6750030517577983,1.5350036621093608,1.5725002288818217,-0.9349975585937642,16.70000457763672,2,0.11047149758902486,1.4321076030442317,91.66000366210938,1.8361537599462063,93.19000244140624,1.0730609514784855,93.44000244140624,0.11047149758902486
9178,2021-02-25,91.97000122070312,93.37999725341795,91.51000213623048,92.05999755859376,1047100.0,-0.0009775835354911555,-2.7029807677781448,-0.11999511718751894,51.977417364950554,54.482279879680355,2.15599342775333,1.0538709070316372,1.6539753687644776,-0.24188499048995027,11.638688018750502,1.8699951171874716,1.4404183657963898,-1.2769981384277287,-5.775733458231912,3.2217371813764544,-3.5263657983298202,0.9723695214743628,5.097604659252937,21.116557441710167,-39.69193726837821,2.24936765990209,2,2.339996337890625,1.625,1.6874980926513672,-0.845001220703125,18.58999633789064,3,0.12482326383784859,-1.4854374685194103,92.05999755859376,1.4321076030442317,91.66000366210938,1.8361537599462063,93.19000244140624,0.12482326383784859
9179,2021-02-26,91.83999633789062,92.8000030517578,91.29000091552734,92.12999725341795,1676600.0,-0.001413557476209304,-1.1726778235787905,3.2223635130546064,46.30777071995417,53.14787659651809,1.8521321078568462,1.1515562442392877,1.874276880908809,-0.07804796376298384,12.29147499635997,1.5100021362304545,1.0774482197148814,-1.3490028381347656,-5.890850616816849,3.1928449405473174,-3.6199267274758,0.9219210512062688,4.86955309771534,25.694326707074133,-29.17205637491167,2.270923889341041,2,2.470001220703125,1.7550048828125,1.9525032043457031,0.030002593994140625,18.10000610351561,4,0.17378056783831242,-2.7029807677781448,91.97000122070312,-1.4854374685194103,92.05999755859376,1.4321076030442317,91.66000366210938,0.17378056783831242
9180,2021-03-01,93.75,94.30999755859376,92.12000274658205,92.62000274658205,836600.0,0.02079707903169159,-1.0563358084124308,-3.896529951856184,46.96660020199435,53.094649195559185,-0.5604622242565966,-0.4482812746732776,0.0802379728875735,-1.965762044556385,11.238281691791213,2.470001220703139,0.6338985030971003,0.3495006561279297,-3.854339864410548,4.553341176666407,-1.7524196041413092,2.4514209163971685,2.6229763779168707,82.55458821460196,31.91337706257771,2.101920260269239,3,-0.5900001525878906,-0.154998779296875,0.3150005340576172,-1.7800025939941406,13.860000610351562,0,0.1562666829427084,-1.1726778235787905,91.83999633789062,-2.7029807677781448,91.97000122070312,-1.4854374685194103,92.05999755859376,0.1562666829427084
9181,2021-03-02,94.44000244140624,94.77999877929688,92.98999786376952,93.63999938964844,1120400.0,0.007360026041666412,1.418927139071911,0.7079690232325719,40.519895334987474,51.891314787642685,-1.2239784732846317,-0.8718884875126918,-0.5243331812891796,-2.600974486241185,10.011287388383753,1.790000915527358,0.3869513973789651,0.8420028686523295,-3.1520118071769616,4.836017544481621,-1.155004469262309,2.839010206566968,1.6165952622828854,90.58182048735087,43.91766556677099,1.9970073379146431,3,-1.2800025939941264,-0.8450012207031108,-0.3750019073486186,-2.4700050354003764,14.049995422363281,1,0.13553573794436136,-1.0563358084124308,93.75,-1.1726778235787905,91.83999633789062,-2.7029807677781448,91.97000122070312,0.13553573794436136
9182,2021-03-03,93.33999633789062,95.1500015258789,93.25,94.58999633789062,998000.0,-0.011647671273601334,-1.6573584019804515,-1.5624940395582876,34.60972977467455,49.80846949300626,-0.32774763312220045,0.46209518216625156,0.5652978065554919,-1.4746919478837697,9.570715524683795,1.9000015258789062,-0.0041686411918533395,-0.39150314331054403,-4.144667612574793,3.3616613259537047,-2.2680853779426684,1.4850790913215803,2.419205412024411,53.108681300870856,11.802628442005172,1.8765822346321221,3,-0.17999649047851562,0.2550048828125,0.7975025177001953,-1.3699989318847656,15.580001831054688,2,0.1537390900634774,1.418927139071911,94.44000244140624,-1.0563358084124308,93.75,-1.1726778235787905,91.83999633789062,0.1537390900634774
9183,2021-03-04,93.3000030517578,94.1999969482422,92.36000061035156,93.69000244140624,1173100.0,-0.0004284689061702096,1.6099453492775515,0.31199951171875,39.33056717344122,47.216141991080775,-0.48274598160404025,0.7126855848330962,0.5500712986787306,-1.4230778917682443,8.793978737839772,1.8399963378906392,0.03922191360288707,-0.5419967651367301,-4.092359255514523,3.008365725241063,-2.317178010325634,1.2331844800521736,2.1796465016095965,52.072585969031415,13.104784148499043,1.7751812451888977,3,-0.1750030517577983,0.2949981689453267,0.909996032714858,-1.330005645751939,16.219993591308608,3,0.16570202120889865,-1.6573584019804515,93.33999633789062,1.418927139071911,94.44000244140624,-1.0563358084124308,93.75,0.16570202120889865
9184,2021-03-05,96.5500030517578,96.62000274658205,92.69000244140624,93.83999633789062,1234400.0,0.03483386809962985,1.7578890447483033,-6.948746038577372,49.896341476274486,46.18836263882769,-3.6265720061567635,-2.2419255097291426,-2.685638906656365,-4.65521419986807,8.492787512715903,3.9300003051758097,-0.0025068390771139093,2.447502899169905,-1.0944309236626566,5.989436722002466,0.6765359877536241,4.2184698105861855,-5.4500045776367045,98.44445122612784,60.33304200898138,1.7709669114162778,3,-2.690002441406236,-2.9550018310546733,-2.475004196166978,-4.580005645751939,12.869995117187514,4,0.14510610112902422,1.6099453492775515,93.3000030517578,-1.6573584019804515,93.33999633789062,1.418927139071911,94.44000244140624,0.14510610112902422
9185,2021-03-08,96.4000015258789,98.8000030517578,96.08000183105469,97.0,1044400.0,-0.0015536149263348786,-3.387106301029332,-0.22140110245885603,62.83727208922604,47.27332146753739,-3.3227722079179216,-1.9152521019684912,-2.5331121172517896,-4.5008136456217045,9.148437046869558,2.720001220703111,-0.0793142140854286,2.1230014801025447,-1.5141637738399396,5.760166734045029,0.30441885313129546,3.941584107073794,-5.189602966308598,62.732909688853645,21.36051471309643,1.8185826269712426,3,-1.4150009155273438,-2.5900001525878906,-2.512502670288086,-4.430004119873047,12.819999694824219,0,0.14045643880920977,1.7578890447483033,96.5500030517578,1.6099453492775515,93.3000030517578,-1.6573584019804515,93.33999633789062,0.14045643880920977
9186,2021-03-09,97.45999908447266,98.86000061035156,96.52999877929688,96.9000015258789,1298300.0,0.010995825122567027,-2.5846097867295796,-0.9333316379080147,63.12608997287545,48.39685378981981,-3.881724232790006,-2.9019336709584707,-3.572090044855571,-5.543976503694836,9.967927888650177,2.4599990844726562,-0.23938546046512954,3.041999053955081,-0.8631852760582035,6.947183383968365,1.0894068889484316,4.99459121896173,-5.946016345214844,78.46151498647836,35.146895521874306,1.9525921650066453,3,-2.384998321533203,-3.6199989318847656,-4.604999542236328,-5.490001678466797,13.639999389648438,1,0.1041453070103302,-3.387106301029332,96.4000015258789,1.7578890447483033,96.5500030517578,1.6099453492775515,93.3000030517578,0.1041453070103302
9187,2021-03-10,97.45999908447266,98.61000061035156,96.83999633789062,98.22000122070312,840000.0,0.0,1.2987054807754235,-1.3571525885558584,64.23549492859676,49.75886240800273,-3.3918714567973183,-3.0139296149101824,-3.5548278758075753,-5.541021940990191,9.869629431687487,1.7700042724609375,-0.29967409626172525,3.0149990081787053,-0.969679295000816,6.9996773113582265,1.0226598565889446,5.007338159768466,-5.5052552729492135,78.46151498647836,32.66863152815718,1.992339151589762,3,-2.384998321533203,-3.0149993896484375,-4.869998931884766,-4.865001678466797,13.770004272460938,2,0.11317462428597702,-2.5846097867295796,97.45999908447266,-3.387106301029332,96.4000015258789,1.7578890447483033,96.5500030517578,0.11317462428597702
9188,2021-03-11,99.04000091552734,99.36000061035156,97.3000030517578,97.30999755859376,948000.0,0.016211798131510635,-1.3542931880108773,-2.2763138081614027,72.98849890726787,52.72338776214869,-4.317565867755576,-4.71601010696007,-5.1178723713082235,-7.110607976572609,9.528941981112535,2.059997558593764,-0.07890181049648959,4.519000625610346,0.2402453028639684,8.797755948356723,2.379622964237157,6.658378286983535,-6.670941696074209,95.20240205890764,44.978771926202704,2.1393776613731883,3,-3.299999237060547,-4.345001220703125,-6.450000762939453,-6.445003509521484,11.180000305175781,3,0.099757645012996,1.2987054807754235,97.45999908447266,-2.5846097867295796,97.45999908447266,-3.387106301029332,96.4000015258789,0.099757645012996
9189,2021-03-12,100.44000244140624,100.66999816894531,99.0999984741211,99.77999877929688,665400.0,0.014135718022387556,1.80358310626703,0.38150426671958215,77.19429483914176,56.08202049960951,-4.88285054208032,-6.065489478720522,-6.465923192872239,-8.482845753292324,10.0256490733201,1.6299972534179688,0.18552147457461388,5.689501953124989,0.6805259624625961,10.698477943787381,3.1850139577937995,8.193989948456178,-7.511667910681226,94.98919583790402,40.273452112016685,2.504487995331194,3,-3.9250030517577983,-5.090003967285142,-7.850002288818345,-7.845005035400376,10.009994506835966,4,0.0904021702603719,-1.3542931880108773,99.04000091552734,1.2987054807754235,97.45999908447266,-2.5846097867295796,97.45999908447266,0.0904021702603719
9190,2021-03-15,102.63999938964844,102.83000183105469,100.58000183105469,100.91999816894531,1152500.0,0.021903593137859723,1.1428509147980759,2.6060479955611604,89.21427045549666,61.492506624110526,-6.357772992651647,-8.20909309389873,-8.584755076348117,-10.63034814221325,10.766189038504997,2.3899993896484517,0.5788641594539286,7.586499023437497,1.4953029350807157,13.677695111794279,4.540900979259106,10.632097067615888,-8.937498495101394,96.98408969257189,35.53533378922864,3.0455980441783894,3,-5.0449981689453125,-5.674999237060547,-10.049999237060547,-10.045001983642578,7.590003967285156,0,0.06605610697208042,1.80358310626703,100.44000244140624,-1.3542931880108773,99.04000091552734,1.2987054807754235,97.45999908447266,0.06605610697208042
9191,2021-03-16,101.87999725341795,103.2699966430664,101.66999816894531,102.75,851000.0,-0.007404541511592533,-1.480616028814251,-0.5058151913557329,84.19217987509255,67.00166774637918,-4.952198676970468,-7.151832901993814,-7.767831777594566,-9.840419543461522,12.011677660901807,1.5999984741210938,1.1285530796927503,6.404996871948228,-0.3495613982277206,13.159555142124177,3.0277177368602537,9.782276007036202,-7.08219624649,78.3825921667596,11.608208005837099,3.377279135087973,3,-4.06499862670897,-4.6949996948242045,-9.289997100830064,-9.284999847412095,8.41000366210939,1,0.07204558466003408,1.1428509147980759,102.63999938964844,1.80358310626703,100.44000244140624,-1.3542931880108773,99.04000091552734,0.07204558466003408
9192,2021-03-17,102.5500030517578,102.77999877929688,100.9000015258789,101.48999786376952,816700.0,0.00657642144093562,1.47368605976033,-1.2183929213473095,85.40826404414625,72.12141184312419,-4.669414302394657,-7.569628505580127,-8.281691018972552,-10.477097293234593,13.069323747308081,1.8799972534179688,1.5986914708622777,6.668502426147441,-0.7633218439994778,14.10032669629436,2.9525902910739745,10.384414561220908,-6.566094655770456,87.93979289430382,14.754255665899677,3.7159121350734603,3,-4.57000350952147,-5.365005493164048,-10.16000366210936,-9.955005645751939,8.289993286132827,2,0.08337391680084139,-1.480616028814251,101.87999725341795,1.1428509147980759,102.63999938964844,1.80358310626703,100.44000244140624,0.08337391680084139
9193,2021-03-18,103.73999786376952,104.62999725341795,102.05999755859376,102.37000274658205,1013700.0,0.011604044627976373,-1.582907136339596,1.2924418981264623,87.18748703599593,76.26487246087103,-4.71901268292396,-8.442702050369334,-9.290432546314307,-11.634329810733433,14.434348767726346,2.5699996948241903,2.2001952239252347,7.3824974060058395,-0.7843925990094647,15.549387411021144,3.2990524034981945,11.465942408513484,-6.736037113191102,83.9059749347431,4.518424889697087,4.08344500250765,3,-3.384998321533189,-5.874999999999986,-10.737499237060533,-11.145000457763658,5.880004882812528,3,0.07219978453247977,1.47368605976033,102.5500030517578,-1.480616028814251,101.87999725341795,1.1428509147980759,102.63999938964844,0.07219978453247977
9194,2021-03-19,103.3000030517578,104.0,102.36000061035156,103.6500015258789,2192700.0,-0.004241322740236808,2.1238219800181652,-0.2554742493094695,82.8630552445922,78.48995947813393,-3.599347659202536,-7.616655867952318,-8.735036019901926,-11.178648096475897,16.12607648024583,1.6399993896484375,3.048008688288661,6.449502563476543,-2.1545540767240112,15.053559203677096,2.1474742433762657,10.75153088357682,-5.0758764607250555,67.16059987830619,-11.337807184607598,4.302028320100278,3,-2.7200050354003764,-5.435005187988267,-9.850002288818345,-10.28500366210936,6.149993896484403,4,0.0669893316990331,-1.582907136339596,103.73999786376952,1.47368605976033,102.5500030517578,-1.480616028814251,101.87999725341795,0.0669893316990331
9195,2021-03-22,103.06999969482422,104.16000366210938,102.2300033569336,103.54000091552734,997600.0,-0.0022265571165408504,1.2573014357482577,1.3428664850135694,80.66807903554049,80.4390693739856,-2.5967856670022513,-6.9656487570028105,-8.392503367028127,-10.919286585882077,17.339190972421093,1.9300003051757812,3.873411369663941,5.725499343872073,-3.1246414556571978,14.575640143401344,1.3004289441074377,10.150569743636709,-3.820933797809843,58.1769612475406,-18.016656859387936,4.425070399764638,3,-2.335002899169922,-5.2050018310546875,-9.474998474121094,-9.90999984741211,6.019996643066406,0,0.07160179756737284,2.1238219800181652,103.3000030517578,-1.582907136339596,103.73999786376952,1.47368605976033,102.5500030517578,0.07160179756737284
9196,2021-03-23,101.58999633789062,103.36000061035156,101.37999725341795,102.5199966430664,869000.0,-0.01435920598928564,-1.933341622067584,1.9787189143562107,78.54671883167282,82.02920536321628,-0.5244889177875933,-4.95775849132302,-6.823874950709865,-9.418392878430453,18.28694101155466,1.980003356933608,4.327547239647728,3.7489963531494084,-4.869517484510425,12.367510190809242,-0.5602605656805082,8.058253271979325,-1.479981423851683,18.498541618088097,-58.111215768520424,4.309256918829914,3,-0.6249961853027486,-3.7249984741210938,-7.692495346069336,-8.429996490478516,9.270004272460938,1,0.08504781307704845,1.2573014357482577,103.06999969482422,2.1238219800181652,103.3000030517578,-1.582907136339596,103.73999786376952,0.08504781307704845
9197,2021-03-24,102.2300033569336,103.27999877929688,101.68000030517578,101.86000061035156,1031900.0,0.006299901979662348,-3.383537305477462,-0.397852285125967,79.66775404471692,82.77134482293285,-0.46568660541845475,-5.056013030533947,-7.3514857500390605,-9.952303125873868,19.28590864046943,1.69000244140625,4.669468940112182,3.8805030822753963,-4.498620340164308,12.2596265047151,-0.3090586289444559,8.070064793495249,-1.396791268594015,26.15403395432736,-51.347022459442655,4.189561711219856,3,-0.3650054931640625,-4.3650054931640625,-8.332502365112305,-9.070003509521484,7.629997253417969,2,0.07884180078183567,-1.933341622067584,101.58999633789062,1.2573014357482577,103.06999969482422,2.1238219800181652,103.3000030517578,0.07884180078183567
9198,2021-03-25,103.4499969482422,103.91999816894531,101.37000274658205,102.63999938964844,843100.0,0.011933811515676407,1.9142804827008766,2.1891663401860293,76.4976637184322,82.69394136507621,-1.111190006081614,-5.662158365253049,-8.542526829159058,-11.061541419195763,20.871890922969367,2.549995422363267,5.000555510005853,4.5264968872070455,-3.5809871453057127,12.633980919719804,0.4727548709506664,8.580238903463425,1.1800003051757528,74.55173903650935,-0.2877211887263371,4.053742016256383,3,-0.8449974060058736,-5.5849990844726705,-9.552495956420913,-10.289997100830092,9.630004882812486,3,0.07143547228276637,-3.383537305477462,102.2300033569336,-1.933341622067584,101.58999633789062,1.2573014357482577,103.06999969482422,0.07143547228276637
9199,2021-03-26,107.8000030517578,107.87999725341795,103.62000274658205,104.4800033569336,875100.0,0.04204935941846366,1.4482810783791464,4.098777409388804,83.10103271466741,82.01469272720631,-4.8135880235771396,-9.228314865837888,-12.735064971595662,-15.257766892494303,22.808487870865317,4.430000305175753,5.47746911949244,8.078502655029283,-0.23260407963368834,16.389609389692254,3.92294928769779,12.234056022360775,-6.430000305175753,98.77120938310843,21.475016504365257,4.155553367331486,3,-3.410003662109361,-8.310005187988267,-13.580001831054673,-14.515003204345689,6.0199966430664205,4,0.016883113574221564,1.9142804827008766,103.4499969482422,-3.383537305477462,102.2300033569336,-1.933341622067584,101.58999633789062,0.016883113574221564
9200,2021-03-29,108.4000015258789,108.77999877929688,107.1999969482422,107.9499969482422,908000.0,0.0055658483964331484,1.6115752504776022,0.1355435599401561,82.63721977013503,81.84191938221103,-5.0406880332156305,-9.14327822948178,-13.15996221759029,-15.702926350391692,25.42417761931003,1.5800018310546733,5.760751096540005,7.946001052856445,-0.7237320166845365,16.615734122397427,3.6111345180859615,12.280867587626929,-7.029998779296861,94.87182919207655,16.990921150836783,4.334866534770488,3,-3.5600013732910156,-8.460002899169922,-14.010000228881836,-14.860000610351562,5.0800018310546875,0,0.009686304497999787,1.4482810783791464,107.8000030517578,1.9142804827008766,103.4499969482422,-3.383537305477462,102.2300033569336,0.009686304497999787
9201,2021-03-30,107.23999786376952,109.0,106.91000366210938,108.26000213623048,1005100.0,-0.010701140643733842,-1.4881017257039055,-2.266653103436718,77.28792257532737,80.93965921900892,-3.3977171750813824,-7.352109462446776,-11.794429061875448,-14.365633859599157,27.903135153209973,2.089996337890625,5.85003245108264,6.145997619628886,-2.5442253650156346,14.836220604273407,1.800886127306626,10.491109111951147,-5.573595275878873,76.93312228333939,-0.8382246815011882,4.345111492322262,3,-2.0549964904785014,-7.18999862670897,-12.982496261596665,-13.699996948242173,8.40000152587892,1,0.01725101185167155,1.6115752504776022,108.4000015258789,1.4482810783791464,107.8000030517578,1.9142804827008766,103.4499969482422,0.01725101185167155
9202,2021-03-31,107.69000244140624,108.66000366210938,107.0999984741211,107.62999725341795,1279700.0,0.004196238218955983,-1.7857167185510343,-0.05882836926114696,75.7593603129184,79.6698673608892,-3.399422961672869,-7.032484711436368,-12.025246393317701,-14.634571683249604,30.348310491863206,1.5600051879882812,5.5734809966864844,5.8785018920898295,-2.479367622176781,14.23637140635644,1.6995671349565242,10.057436649223135,-5.583584008789032,82.83095635444778,6.964430774546415,4.178934757133304,3,-2.50500106811522,-7.6050033569335795,-13.525001525878892,-14.150001525878892,10.979995727539077,2,0.02943632739418045,-1.4881017257039055,107.23999786376952,1.6115752504776022,108.4000015258789,1.4482810783791464,107.8000030517578,0.02943632739418045
9203,2021-04-01,108.76000213623048,108.94000244140624,106.7300033569336,107.4800033569336,861700.0,0.009935924139350183,1.6951218377543813,21.33146853146877,75.27336708619029,78.82656867662232,-4.115207590735494,-7.256941436063599,-12.892956101347252,-15.523108687600285,33.279978433921265,2.209999084472642,5.465162482224429,6.175501632690441,-1.7144243152106071,14.06542758059149,2.230538658739917,10.120464606640965,-6.239968809570314,95.53907088675474,21.178860116018285,3.944962973950521,4,-3.5750007629394673,-8.615001678466811,-14.59500122070314,-15.22000122070314,11.290000915527315,3,0.010113998276160885,-1.7857167185510343,107.69000244140624,-1.4881017257039055,107.23999786376952,1.6115752504776022,108.4000015258789,0.010113998276160885
9204,2021-04-05,110.55999755859376,110.62999725341795,108.94000244140624,109.0,591400.0,0.016550159865835967,-1.011907356948195,1.2187492549412273,74.65750886690753,78.15872754677422,-5.338469522740908,-8.383345765192729,-14.462995558813631,-17.143862330837564,35.46851234589653,1.8699951171874716,5.325343224302827,7.274997329711923,-0.8434847805104084,15.393479439934254,3.21575627460075,11.334238384823095,-7.65116623153321,98.20513322117526,25.603465123579156,4.059241055111166,4,-4.559997558593764,-9.599998474121108,-16.607498168945327,-17.01999664306642,7.110000610351548,0,0.02279309269272911,1.6951218377543813,108.76000213623048,-1.7857167185510343,107.69000244140624,-1.4881017257039055,107.23999786376952,0.02279309269272911
9205,2021-04-06,109.94000244140624,110.5500030517578,109.6500015258789,109.83000183105469,688000.0,-0.005607770720679972,-2.8297837802739476,0.07051332211744399,75.31407742586613,77.79954516835124,-4.069425365913645,-7.058869050478862,-13.607125751956545,-16.33028412362229,37.00345576264833,0.909996032714858,5.015356914981112,5.978002166748027,-1.9796566663673758,13.93566099986343,1.9991727501903256,9.956831583305728,-6.413477840237093,82.30779764466521,10.006220262050988,3.9788294165577036,4,-3.940002441406236,-8.565002441406236,-15.987503051757798,-16.400001525878892,5.589996337890639,1,0.03529195167596866,-1.011907356948195,110.55999755859376,1.6951218377543813,108.76000213623048,-1.7857167185510343,107.69000244140624,0.03529195167596866
9206,2021-04-07,107.61000061035156,109.62000274658205,107.30999755859376,109.58000183105469,1023100.0,-0.021193394390694786,1.2536602430981683,-17.90900263559671,64.39134536850666,76.10216642655011,-0.8891909358371919,-4.141819050258363,-11.06990856274004,-13.833770909508331,38.06675961427477,2.6300048828124716,4.838441909864343,3.140500259399417,-4.352251991852086,10.63325251065092,-0.6058758662263415,6.886876385025175,-3.515198197002519,22.56406745177832,-45.78649008410928,3.7463761256257535,4,-1.6100006103515625,-6.115001678466797,-14.232500076293945,-14.014999389648438,10.889999389648438,2,0.05454885896559847,-2.8297837802739476,109.94000244140624,-1.011907356948195,110.55999755859376,1.6951218377543813,108.76000213623048,0.05454885896559847
9207,2021-04-08,108.48999786376952,108.9000015258789,107.13999938964844,107.80999755859376,825000.0,0.008177653084534109,1.3466575792562905,-0.3451776059981576,63.75216799330625,74.68600023486945,-0.8804094766283725,-4.377546525124444,-11.741732349058154,-14.545718370635498,39.15196739951796,1.7600021362304688,4.77528761644038,3.468997573852519,-3.4534236029923733,10.391418750697412,0.007786985430072946,6.930208162274965,-3.8723798632149595,45.12813490355628,-20.376754449915317,3.461210588422448,4,-1.364997863769517,-6.994998931884751,-15.1124973297119,-14.894996643066392,11.120002746582045,3,0.06590470703905038,1.2536602430981683,107.61000061035156,-2.8297837802739476,109.94000244140624,-1.011907356948195,110.55999755859376,0.06590470703905038
9208,2021-04-09,108.91999816894531,109.75,108.1999969482422,108.80999755859376,741600.0,0.0039635018309776004,-1.3308284478506072,0.16176553085975093,66.28039379323026,72.81704035470975,-0.506115239035708,-4.247165000522699,-11.938796395695306,-14.790049909767788,40.12473236958394,1.5500030517577983,4.891224862869066,3.4049980163574247,-3.1189450868923245,9.928941119607174,0.1430264647325572,6.666969567982292,-3.821389828161685,51.00286157121923,-13.702179322931286,3.2619715516248715,4,-0.23999786376953125,-7.424999237060547,-15.542497634887695,-15.324996948242188,11.740005493164062,4,0.08951524204835937,1.3466575792562905,108.48999786376952,1.2536602430981683,107.61000061035156,-2.8297837802739476,109.94000244140624,0.08951524204835937
9209,2021-04-12,109.5199966430664,109.68000030517578,108.5500030517578,109.0999984741211,1175200.0,0.005508616270727851,2.054023960245002,3.818143986683806,68.2926692054699,71.22320140308031,-0.934776493823037,-4.355334803552381,-12.264747309279983,-15.221679153773863,40.717917673380946,1.129997253417983,4.976357375595526,3.550996780395508,-2.745715645921294,9.84770920671231,0.40264056723709984,6.699352993553916,-3.9788771892720263,69.79456590805388,4.087635032455196,3.148356213158402,4,-0.839996337890625,-7.859996795654311,-16.159996032714844,-15.924995422363281,10.080001831054688,0,0.09614688396137772,-1.3308284478506072,108.91999816894531,1.3466575792562905,108.48999786376952,1.2536602430981683,107.61000061035156,0.09614688396137772
9210,2021-04-13,109.41999816894531,109.86000061035156,108.27999877929688,109.6500015258789,790900.0,-0.0009130613329636494,3.861532683075695,-0.5476294277929156,74.09231332632203,70.8681337087464,-0.7541865528911273,-3.9224586253892255,-11.774024924946048,-14.969428046145495,40.65872746151348,1.5800018310546875,5.136596609130137,3.1119983673095675,-3.160070309172198,9.384067043791333,-0.02403597093132248,6.248032705550457,-3.4717684911810522,83.82344691402349,11.643276015041891,3.1360343382408833,4,-0.7399978637695312,-6.064998626708984,-15.692497253417969,-15.824996948242188,9.889999389648452,1,0.07539755198370535,2.054023960245002,109.5199966430664,-1.3308284478506072,108.91999816894531,1.3466575792562905,108.48999786376952,0.07539755198370535
9211,2021-04-14,109.22000122070312,109.6500015258789,108.01000213623048,108.87000274658205,1313200.0,-0.0018277915517178611,1.7107448438494819,-1.5217102862639114,72.10626918509224,70.46223469454348,-0.2724395167286673,-3.314297953209376,-11.208842990707126,-14.610887971024425,40.41633409289716,1.6399993896484233,4.703668863477148,2.545001220703128,-3.4906521268734565,8.580654568279712,-0.4728254530851643,5.56282789449142,-2.897230136886563,76.4706212343906,-1.468279840132098,3.0178266737882917,4,-0.5400009155273438,-5.640003204345703,-14.822500228881836,-15.40999984741211,12.269996643066392,2,0.05777327859430259,3.861532683075695,109.41999816894531,2.054023960245002,109.5199966430664,-1.3308284478506072,108.91999816894531,0.05777327859430259
9212,2021-04-15,111.0999984741211,111.2699966430664,109.02999877929688,109.83999633789062,779800.0,0.01721293931886181,1.8,3.600021798365269,73.22405738492779,70.23453361662543,-1.8079899561577975,-4.765223796223921,-12.700083038103998,-16.323792231292202,40.82068480432584,2.2399978637695312,4.290109739694543,3.9974987030029325,-2.01911285281102,10.014110258816885,0.9891929250959635,7.005804480909902,-4.432649296736415,94.78532345410886,15.739759791210162,3.0083057779069753,4,-1.8950004577636719,-7.045001983642578,-16.642498016357422,-17.259998321533203,10.989997863769531,3,0.06660667531514508,1.7107448438494819,109.22000122070312,3.861532683075695,109.41999816894531,2.054023960245002,109.5199966430664,0.06660667531514508
9213,2021-04-16,111.2300033569336,112.70999908447266,110.94000244140624,111.66999816894531,1516800.0,0.001170160977479906,-2.470593075179634,-0.3492016397115367,64.00000996492966,69.0503670719612,-1.7330252441336853,-4.53799036960757,-12.445344583195862,-16.28632747331349,40.89296585271303,1.7699966430664205,4.037789363537527,3.7530033111572294,-2.3145640861480246,9.820570708462483,0.7192196125046024,6.786787009809856,-4.102389432980743,68.5107087549793,-7.707581946463094,3.0337836986526283,4,-1.3050041198730469,-6.225002288818359,-16.470003128051758,-17.390003204345703,12.799995422363281,4,0.07533935988949692,1.8,111.0999984741211,1.7107448438494819,109.22000122070312,3.861532683075695,109.41999816894531,0.07533935988949692
9214,2021-04-19,110.22000122070312,111.19000244140624,109.55999755859376,111.19000244140624,635200.0,-0.009080303027497072,2.360830580462522,2.2045742227462353,57.18799472812285,67.03635788332306,-0.8675562654542972,-3.1441816898808526,-11.062462328419727,-15.09243098810201,40.65568815111818,1.6700057983398295,3.803035410906375,2.397001266479492,-3.4529732705536986,8.246975803512683,-0.5279860020370961,5.3219885349960805,-2.422501077487894,47.02128764783974,-25.728828267762523,2.924987268516593,4,-0.2950019836425781,-4.31500244140625,-15.002500534057617,-16.130001068115234,12.75,0,0.09471967270714621,-2.470593075179634,111.2300033569336,1.8,111.0999984741211,1.7107448438494819,109.22000122070312,0.09471967270714621
9215,2021-04-20,110.4499969482422,110.91000366210938,109.83999633789062,110.87000274658205,712500.0,0.002086696833531576,3.279963989807528,0.4329951234859274,63.682874430965676,66.95763889026296,-1.1371890482585627,-2.943871938030057,-10.959831158922341,-15.13197493436003,40.36215372024187,1.07000732421875,3.514011494844297,2.2579971313476648,-3.2507011324302226,7.766695395125552,-0.4963520005412789,5.0123462632366085,-2.062996932076075,51.91481694311081,-19.467349582038466,2.75434913188894,4,-0.5249977111816548,-3.80499649047853,-14.517498016357436,-15.704998016357436,13.620002746582017,1,0.0828429314503889,2.360830580462522,110.22000122070312,-2.470593075179634,111.2300033569336,1.8,111.0999984741211,0.0828429314503889
9216,2021-04-21,110.2300033569336,111.76000213623048,110.0999984741211,111.0500030517578,731600.0,-0.0019917935480948668,-2.0740539280441634,1.9523532724200856,61.04350422105384,66.65667624890158,-0.5659836152235727,-2.1538302298671113,-10.45868043503782,-14.74578402269725,40.69812360292193,1.6600036621093892,3.096393912378744,1.6060031890869197,-3.0046678682342076,6.216674246408047,-0.6993323395736439,3.9113387177474834,-1.324243452570684,32.608817340285476,-35.78329064798661,2.3053355286605606,4,0.12999725341796875,-3.4250030517578125,-12.950002670288086,-14.40500259399414,14.82999420166017,2,0.08237316452090115,3.279963989807528,110.4499969482422,2.360830580462522,110.22000122070312,-2.470593075179634,111.2300033569336,0.08237316452090115
9217,2021-04-22,110.29000091552734,111.5999984741211,109.5500030517578,109.77999877929688,858600.0,0.0005442942644160453,-3.226822611472388,-0.6219540561412105,57.292671254496454,65.6580404112645,-0.38420232190060233,-1.6643653711885804,-10.30452925392433,-14.63690953129165,40.9252530199704,2.0499954223632955,2.6982929216011087,1.2630008697509822,-2.2798511284492804,4.805852867951245,-0.5084251293491491,3.0344268688511136,-0.92773230955126,23.41768331695621,-39.82452055468684,1.7714259991001278,4,0.06999969482421875,-3.4850006103515625,-12.790002822875977,-14.245002746582031,15.400001525878892,3,0.10155042937047765,-2.0740539280441634,110.2300033569336,3.279963989807528,110.4499969482422,2.360830580462522,110.22000122070312,0.10155042937047765
9218,2021-04-23,110.83999633789062,111.5199966430664,110.1500015258789,111.04000091552734,718300.0,0.00498681129565437,1.3620686253230994,-0.39216419585022516,51.51514901304753,63.79387150099533,-0.7076182026413278,-1.720547055632224,-10.648912362079386,-14.99172424206644,40.95985692632029,1.3699951171875,2.6729111986870038,1.4434963226318303,-1.030555916608833,3.9175485618724935,0.20647020301149155,2.680522442252169,-1.2899932861328267,58.37076111009451,-0.43032509178090805,1.2370261196203345,4,-0.4799957275390625,-3.7999954223632812,-13.257497787475586,-14.794998168945312,12.35000610351561,4,0.1014976576298765,-3.226822611472388,110.29000091552734,-2.0740539280441634,110.2300033569336,3.279963989807528,110.4499969482422,0.1014976576298765
9219,2021-04-26,109.62000274658205,111.18000030517578,109.2300033569336,111.0,851800.0,-0.011006799274780654,1.2413785543595028,6.899828342551903,48.37398090320194,60.93627900953754,0.5901093943499944,-0.37651678305903147,-9.17940633897021,-13.588209218702588,39.74998503639201,1.9499969482421875,2.581999928643313,0.1325027465820483,-2.225461128138747,2.4904666213028435,-1.0464791907783564,1.311484683942453,3.089996337890611,15.41500307588434,-38.74323765689262,1.1789819373603976,4,0.739997863769517,-2.5800018310547017,-10.510004043579116,-12.895004272460952,13.180000305175753,0,0.13145407472783632,1.3620686253230994,110.83999633789062,-3.226822611472388,110.29000091552734,-2.0740539280441634,110.2300033569336,0.13145407472783632
9220,2021-04-27,109.4499969482422,110.98999786376952,109.2300033569336,110.3000030517578,1062900.0,-0.0015508647516900842,-1.7286878555966707,0.6159476777292965,61.97917804953168,59.81104666114194,0.8546987257801817,-0.13050576084245336,-8.780252975850189,-13.239874890565773,38.285323198943054,1.7599945068359233,2.4032721191501594,-0.09000282287595951,-2.392111640649972,2.212105994898053,-1.2410572317629658,1.0610515860110468,3.190402221679676,8.695403061409628,-47.41617593453498,1.1510544088870036,4,1.420001983642564,-2.409996032714858,-10.227499008178725,-12.724998474121108,14.560005187988281,1,0.1235267670117377,1.2413785543595028,109.62000274658205,1.3620686253230994,110.83999633789062,-3.226822611472388,110.29000091552734,0.1235267670117377
9221,2021-04-28,109.08999633789062,109.88999938964844,108.7300033569336,109.88999938964844,854700.0,-0.003289178806663795,1.8999790192450743,0.9411733026963299,54.189944729363624,57.69614525496814,1.3346740402461137,0.3954745964432931,-8.089658662421684,-12.684105165121082,36.81216175868758,1.1599960327148438,2.1142561299456304,-0.5425033569335938,-2.590093385314489,1.5050866714473017,-1.5662983711240344,0.48129165725684686,3.482194915771487,12.543330781336396,-43.10042876814553,1.0237950141904473,4,1.6300048828125,-2.0499954223632812,-9.789999008178711,-12.364997863769531,15.010002136230469,2,0.13731784636361333,-1.7286878555966707,109.4499969482422,1.2413785543595028,109.62000274658205,1.3620686253230994,110.83999633789062,0.13731784636361333
9222,2021-04-29,110.86000061035156,111.27999877929688,109.58999633789062,109.86000061035156,808000.0,0.01622517491868458,-1.1947961873055506,-1.2499952316466079,61.4117995530064,57.40856632031,-0.5285352003690491,-1.1856536780409215,-9.532956324332758,-14.247018337211642,35.46780768913602,2.19000244140625,1.7819109116111775,1.0690010070800753,-0.830915162210303,2.9689171763704536,0.11904292243488612,2.0189590917252644,1.558503127441412,76.34417129262489,19.28250681986532,0.9499580846451866,4,-0.6149978637695312,-3.8199996948242188,-11.445001602172852,-14.135002136230469,13.889999389648438,3,0.12808945399659577,1.8999790192450743,109.08999633789062,-1.7286878555966707,109.4499969482422,1.2413785543595028,109.62000274658205,0.12808945399659577
9223,2021-04-30,109.86000061035156,111.12000274658205,109.04000091552734,110.6999969482422,1375800.0,-0.00902038602286126,1.4761809611174943,-0.8399963378906392,51.910137595056824,56.82213774996932,0.2868593296706763,-0.10437029776154816,-8.204686332739783,-13.065355090312352,34.178364199221676,2.0800018310547017,1.4866577089026407,0.01400108337402628,-1.8228894482095797,1.8508916149576322,-0.9044441824177767,0.9324463491658292,2.4109631122070425,44.31369733090389,-10.677268686411509,0.9184452657918057,4,0.38500213623046875,-2.8199996948242188,-9.995002746582031,-13.135002136230469,14.409996032714844,4,0.14409249720651363,-1.1947961873055506,110.86000061035156,1.8999790192450743,109.08999633789062,-1.7286878555966707,109.4499969482422,0.14409249720651363
9224,2021-05-03,113.08000183105469,113.83999633789062,110.27999877929688,110.45999908447266,1054500.0,0.029310041897084416,-1.3892574149694696,-3.119064486830102,65.22465477275551,56.993446676834864,-2.7767968322038143,-3.294826617611889,-11.027087111127088,-16.078174855818943,32.76852999664981,3.9799957275390625,1.0771826879972366,3.1080020904541072,0.7838158013439482,5.432188379564266,1.9459089458990348,4.27009523500918,-4.349998474121094,85.12728863487399,32.38787858454401,1.162093144555078,5,-1.7950019836425781,-4.350002288818359,-12.845003128051758,-16.355003356933594,10.65999603271483,0,0.08940573440612631,1.4761809611174943,109.86000061035156,-1.1947961873055506,110.86000061035156,1.8999790192450743,109.08999633789062,0.08940573440612631
9225,2021-05-04,113.81999969482422,115.7699966430664,112.06999969482422,112.9499969482422,2223000.0,0.006544020620685043,-1.8136888306127599,0.33206176891111805,68.31211051940056,57.80106959887339,-3.339692401804669,-3.930773570616566,-11.344628552665483,-16.609534642983064,31.48319464725855,3.6999969482421875,0.9275826339849971,3.6540000915527315,0.7625568190114507,6.545443364094012,2.208278455282084,5.099721727823379,-4.987796478271491,72.30115329679023,21.631503567563513,1.445721636270642,5,-1.5699996948242188,-2.5699996948242188,-11.880001068115234,-15.470001220703125,11.620002746582017,1,0.07889653295563948,-1.3892574149694696,113.08000183105469,1.4761809611174943,109.86000061035156,-1.1947961873055506,110.86000061035156,0.07889653295563948
9226,2021-05-05,113.4800033569336,114.66000366210938,112.12000274658205,113.8499984741211,1841700.0,-0.0029871405623108638,1.5527576926320812,-0.4252804012873536,60.79858101428122,58.19061512773836,-2.7828481706917074,-3.297529218875411,-10.528092463494872,-16.069860425543368,31.660361279583338,2.5400009155273295,0.9483047994411322,3.020503616333002,0.0314445016606868,6.0095627310053175,1.5259740589968516,4.515033173669153,-4.370288403320316,65.97333224503862,20.021321282614423,1.4945295573361548,5,-1.2300033569335938,-2.2300033569335938,-11.090003967285156,-14.680004119873047,12.180000305175781,2,0.0927916678516163,-1.8136888306127599,113.81999969482422,-1.3892574149694696,113.08000183105469,1.4761809611174943,109.86000061035156,0.0927916678516163
9227,2021-05-06,115.63999938964844,115.66999816894531,113.8499984741211,114.27999877929688,2163300.0,0.01903415552360288,1.563383157283932,-3.6757258330583964,66.89656220713746,59.899661038192804,-4.5864533217642816,-5.158899565370561,-12.189519156629984,-18.00074168469692,32.04725248503157,2.1899948120117188,0.92930039797821,4.822999572753901,1.185728581960504,8.460270563547297,3.0043640773572093,6.641635068150592,-6.263873168457039,98.06839025341397,52.699152861566574,1.8186354953966968,5,-3.3899993896484375,-4.3899993896484375,-13.022499084472656,-16.729999542236328,9.209999084472656,3,0.07315806925912138,1.5527576926320812,113.4800033569336,-1.8136888306127599,113.81999969482422,-1.3892574149694696,113.08000183105469,0.07315806925912138
9228,2021-05-07,118.66999816894531,118.8000030517578,115.3000030517578,115.6999969482422,1105900.0,0.026201995808451173,1.167175291238764,2.183823446914013,78.03586580345186,63.19542602710945,-7.139787906157551,-7.82204066991531,-14.672559031216906,-20.794294439022963,32.444811789403474,3.5,1.0623269077627242,7.365498352050778,2.4203442306227885,12.310652473478768,4.8929212913367905,9.838075412764766,-9.038117130878916,98.47412185892091,51.111517245988594,2.4725770607139923,5,-4.904994964599609,-5.904994964599609,-16.034997940063477,-19.759998321533203,6.8199996948242045,4,0.05123453210472673,1.563383157283932,115.63999938964844,1.5527576926320812,113.4800033569336,-1.8136888306127599,113.81999969482422,0.05123453210472673
9229,2021-05-10,120.0500030517578,121.04000091552734,118.26000213623048,118.26000213623048,1475900.0,0.011628928154594265,-2.106142298790839,0.6026936632381433,79.5931393715668,65.15253284066891,-7.6937931128559995,-8.825187406669883,-15.474101037102301,-21.922478411926633,33.00856487626186,2.779998779296861,1.321015582150764,8.2190029144287,1.9965574211069281,14.441448407750471,5.107780167767814,11.330225661089585,-9.868034692869912,88.96323601958281,40.434189773945015,3.1112227466608857,5,-5.1650009155273295,-5.960002899169908,-17.385002136230455,-21.14000320434569,3.6899948120117188,0,0.03515196571456336,1.167175291238764,118.66999816894531,1.563383157283932,115.63999938964844,1.5527576926320812,113.4800033569336,0.03515196571456336
9230,2021-05-11,117.66999816894531,119.98999786376952,116.8499984741211,119.5999984741211,1141300.0,-0.01982511305548562,1.3173435058628253,-1.0782119095214113,70.23937955330265,66.93580337666214,-4.498192902580797,-6.108614728153412,-12.592937037982551,-19.301137289714745,33.48314123537336,3.2000045776367045,1.594822364737297,5.426498031616205,-1.2034543398747246,12.056450403107135,2.1115218458707403,8.74147421736167,-6.619387205526266,62.219692395065806,11.194485871227258,3.3149761857454667,5,-2.6299972534179688,-3.579998016357422,-14.189998626708984,-17.94499969482422,4.700004577636733,1,0.051584939145738584,-2.106142298790839,120.0500030517578,1.167175291238764,118.66999816894531,1.563383157283932,115.63999938964844,0.051584939145738584
9231,2021-05-12,115.52999877929688,117.4000015258789,115.29000091552734,116.93000030517578,1752400.0,-0.018186448737561145,-1.244684779741493,0.7253892769469777,62.805469448300805,67.0906555872504,-1.5070984631786644,-3.659260011108657,-9.988556940836446,-16.9500739066483,33.86366904446197,2.3799972534179688,1.9839243358618148,2.970998764038086,-3.653691882872053,9.595689410948225,-0.34134655941697645,6.283344087493148,-3.680236619709163,23.36578212409063,-29.864750347320587,3.312345323455067,5,-0.48999786376953125,-1.4399986267089844,-11.842498779296875,-15.805000305175781,5.069999694824219,2,0.08577861825343702,1.3173435058628253,117.66999816894531,-2.106142298790839,120.0500030517578,1.167175291238764,118.66999816894531,0.08577861825343702
9232,2021-05-13,118.5,119.01000213623048,115.43000030517578,115.75,850400.0,0.02570761925114251,-1.1120958558201797,-1.9642835733865212,66.7395149199981,68.73836417891054,-3.664788354145813,-6.373203872497498,-12.414629346182693,-19.731591515661066,33.84302318251152,3.5800018310547017,2.3727584771202146,5.570999908447263,-1.5207268278647632,12.662726644759289,2.025136540291257,9.116863276603269,-5.915018739937111,55.82607103430707,3.111664623805531,3.5458633681560108,5,-2.8400001525878906,-4.409999847412109,-14.752500534057617,-18.775001525878906,4.949996948242202,3,0.06042197183214659,-1.244684779741493,115.52999877929688,1.3173435058628253,117.66999816894531,-2.106142298790839,120.0500030517578,0.06042197183214659
9233,2021-05-14,119.61000061035156,119.98999786376952,118.4000015258789,118.5,706400.0,0.009367093758241074,-1.4274798490425167,0.40363658558238635,71.9367427360797,69.48415173039102,-3.6278095735575135,-7.191940966097192,-12.955298902826542,-20.66661542967566,33.46621457532244,1.5899963378906108,2.955057445986583,6.262000656127924,-1.3762376888056593,13.900239001061507,2.4428814836611394,10.081119828594709,-6.348617777851516,75.13042947520381,16.96681742798348,3.819119172466789,5,-3.0550003051757812,-5.084999084472656,-15.30000114440918,-19.88500213623047,6.099998474121094,4,0.04380902798286623,-1.1120958558201797,118.5,-1.244684779741493,115.52999877929688,1.3173435058628253,117.66999816894531,0.04380902798286623
9234,2021-05-17,120.66000366210938,121.0,119.01000213623048,119.3000030517578,1217500.0,0.008778555692666279,-1.0515416076765924,1.2252251013815512,73.69979360318258,70.08278318414457,-3.8995999005587976,-7.820672468106238,-13.516804644246605,-21.517473110677926,34.040691962045045,1.989997863769517,3.4132014603983833,6.790003585815427,-1.3580874843286637,14.938094655959517,2.7159580507433816,10.864049120887472,-6.776331382967143,94.04559733091402,28.400828304964193,4.0740455350720435,5,-4.0800018310546875,-6.135002136230469,-15.572504043579102,-20.93500518798828,4.4699935913085795,0,0.04002978663241086,-1.4274798490425167,119.61000061035156,-1.1120958558201797,118.5,-1.244684779741493,115.52999877929688,0.04002978663241086
9235,2021-05-18,119.5999984741211,122.56999969482422,119.51000213623048,122.56999969482422,1599200.0,-0.00878505847684763,1.0606035696303888,-2.1838234469140008,71.58110104477217,71.28084096531023,-2.1606999070772304,-6.36643507675123,-11.965712005138684,-20.267574149972745,34.75311671742638,3.059997558593736,4.089178781638083,5.272498321533206,-3.0917039371153123,13.636700580181724,1.0903971922089397,9.454599450857472,-5.143819904068053,59.20327309464224,-12.614907887777235,4.182101129324262,5,-1.3899993896484375,-4.30999755859375,-14.429998397827148,-19.875,5.4500045776367045,1,0.03461537995374009,-1.0515416076765924,120.66000366210938,-1.4274798490425167,119.61000061035156,-1.1120958558201797,118.5,0.03461537995374009
9236,2021-05-19,119.30999755859376,119.4499969482422,116.68000030517578,117.94000244140624,1306300.0,-0.002424756849725873,2.3575841086059484,-0.4612776276446084,68.47396833085477,71.45610831238994,-1.0691817362321672,-5.651036805516952,-11.212040432712357,-19.784404288399102,34.71672662136799,2.9199981689453125,4.3721521370448215,4.528497695922866,-3.8848114713850634,12.941806863230795,0.32184311226889406,8.735152279576837,-4.042436876063604,54.3417028724568,-16.2056851789173,4.206654583653967,5,-0.37999725341798296,-4.0199966430664205,-13.29249763488771,-19.58499908447267,6.440002441406236,2,0.025647516977657325,1.0606035696303888,119.5999984741211,-1.0515416076765924,120.66000366210938,-1.4274798490425167,119.61000061035156,0.025647516977657325
9237,2021-05-20,121.48999786376952,122.38999938964844,117.63999938964844,119.66000366210938,1593400.0,0.018271732040771704,1.6170818699807268,1.335766951795382,74.178777730299,71.02754297092851,-2.6061582703146797,-7.3244687230820915,-12.893478402468858,-21.75867364828983,35.26102089108196,4.75,4.6383311073488755,6.1484981536865035,-2.4938857644339265,14.790882071806934,1.8273061946262885,10.469690112746719,-5.492193280009957,81.6638040242791,7.4759019315194735,4.321191959060214,5,-2.559997558593736,-5.839996337890611,-15.359998703002915,-21.764999389648423,4.279998779296889,3,-0.00732570092433793,2.3575841086059484,119.30999755859376,1.0606035696303888,119.5999984741211,-1.0515416076765924,120.66000366210938,-0.00732570092433793
9238,2021-05-21,122.08999633789062,123.6500015258789,121.30999755859376,121.30999755859376,1436700.0,0.004938665607632231,-5.000019562580878,0.4262301916526611,71.02191127120696,70.07518429311075,-2.9837898405044143,-7.418796885930462,-13.02859920551029,-22.156784275172015,35.91809688009996,2.340003967285142,5.135463453242821,6.1859966278076115,-2.6842000485802515,15.056193304195475,1.7508982896136729,10.62109496600155,-5.434972243024603,77.61829390568012,4.6152830417602075,4.435098338193934,5,-2.6199951171875,-5.899993896484375,-15.459999084472656,-22.044998168945312,4.0300064086914205,4,0.01113932878323376,1.6170818699807268,121.48999786376952,2.3575841086059484,119.30999755859376,1.0606035696303888,119.5999984741211,0.01113932878323376
9239,2021-05-24,124.02999877929688,124.26000213623048,122.6500015258789,122.87999725341795,966400.0,0.015889937747538108,-1.000009477550071,1.4743632379984017,72.5585361010411,70.33286835397057,-4.80517401035398,-8.668315144015025,-14.516729346174131,-23.872466974585592,37.26542800225502,2.170005798339858,5.446612333234057,7.405499267578122,-1.6544495166618987,16.465448051818143,2.8755248754581118,11.935473659698133,-6.535577392709314,96.9656556547084,22.887659811536594,4.52997439212001,5,-4.254997253417969,-7.534996032714844,-16.564998626708984,-22.65999984741211,2.5699996948242188,0,0.013545112647829871,-5.000019562580878,122.08999633789062,1.6170818699807268,121.48999786376952,2.3575841086059484,119.30999755859376,0.013545112647829871
9240,2021-05-25,122.97000122070312,124.81999969482422,122.77999877929688,124.3499984741211,1288100.0,-0.00854629983896027,-1.3181800448226384,-1.1999960194515984,70.32118261753759,71.16794759499689,-3.256795498264438,-6.897117829190805,-13.07878345115165,-22.590758768631446,38.721944178451466,2.0400009155273438,5.282594334618352,5.669501495361331,-3.1508705101725383,14.4898735008952,1.2593154925943963,10.079687498128266,-4.528398529165557,77.27274431403865,2.079940621873263,4.410186002766933,5,-2.845001220703125,-6.194999694824219,-15.055002212524414,-21.60000228881836,4.30999755859375,1,0.017565227382881243,-1.000009477550071,124.02999877929688,-5.000019562580878,122.08999633789062,1.6170818699807268,121.48999786376952,0.017565227382881243
9241,2021-05-26,124.06999969482422,124.25,122.27999877929688,123.23999786376952,1116500.0,0.00894525870701468,2.3109196286608196,-0.601451799269135,68.90981199665805,71.40909171462576,-3.37267263921332,-7.185725938817939,-13.755758145606876,-23.468861876978053,40.506758523694145,1.970001220703125,4.9717248197287915,6.0204998016357365,-2.399261539322737,14.44026114259421,1.8106191311564999,10.230380472114973,-4.607853482760788,89.5543179927255,16.542330855971557,4.209880670479235,5,-3.3199996948242188,-7.2949981689453125,-15.78499984741211,-22.700000762939453,3.9300003051757812,2,0.007898793901379042,-1.3181800448226384,122.97000122070312,-1.000009477550071,124.02999877929688,-5.000019562580878,122.08999633789062,0.007898793901379042
9242,2021-05-27,125.05999755859376,126.3000030517578,124.1500015258789,124.8000030517578,4853600.0,0.00797934928834243,-1.7564165264681535,0.3132457027300592,65.77776438186888,70.72476078638012,-3.7261177083788795,-7.4387378146483485,-14.32410612814816,-24.18424679496178,41.927676589885344,2.2300033569335795,5.009131254416516,6.300497817993175,-1.9599340790377653,14.560929715024116,2.170281869477705,10.430713766508646,-4.740594789288608,75.1502178732517,5.1376439667293425,4.130215948515472,5,-3.5699958801269673,-7.544994354248061,-16.477497100830092,-23.15499877929689,1.9400024414062358,3,0.0055173713007865555,2.3109196286608196,124.06999969482422,-1.3181800448226384,122.97000122070312,-1.000009477550071,124.02999877929688,0.0055173713007865555
9243,2021-05-28,125.69000244140624,126.01000213623048,123.83999633789062,125.01000213623048,1227200.0,0.005037621102761403,2.2878883333814493,2.615441047009406,64.46152558036177,69.69828656162225,-3.80289102142973,-7.1906605180318905,-14.55480986966559,-24.52919557228506,43.74108008215604,2.170005798339858,5.404919451609828,6.139002609252913,-1.5444221598139904,13.822427378319816,2.297290224719461,9.980714993786364,-4.2940916212595965,84.82587159097373,16.499483922279154,3.8417123845334524,5,-4.200000762939439,-8.174999237060533,-17.107501983642564,-23.78500366210936,3.459991455078139,4,0.0006364404495693421,-1.7564165264681535,125.05999755859376,2.3109196286608196,124.06999969482422,-1.3181800448226384,122.97000122070312,0.0006364404495693421
9244,2021-06-01,123.19000244140624,126.56999969482422,122.3000030517578,126.5,1404200.0,-0.019890205676186823,1.4753625624173563,-4.867641283981869,64.06728173604797,68.86341774954178,-1.0127736103835758,-4.10486828588283,-11.662141704220403,-21.787717196396926,44.36554134658455,4.2699966430664205,5.412681990156315,3.1335025787353317,-4.072843252061318,10.339848409531982,-0.4696703366630004,6.736675494133664,-0.9113550195695836,21.21220204908743,-45.90849373741165,3.6031729153983263,6,-1.5650024414062358,-5.5400009155273295,-14.490001678466783,-21.28500366210936,3.6899948120117188,1,0.02378440009017302,2.2878883333814493,125.69000244140624,-1.7564165264681535,125.05999755859376,2.3109196286608196,124.06999969482422,0.02378440009017302
9245,2021-06-02,122.8000030517578,123.88999938964844,122.16000366210938,123.4800033569336,1131200.0,-0.003165836365933483,1.3066727023961506,0.20543831019159126,70.34135436830616,69.0709050870364,-0.1353514130123301,-3.170150355703157,-10.868495179088896,-21.157333123254332,44.42484051290371,1.7299957275390625,5.201114460581707,2.2945030212402173,-4.374752417316245,8.96375845979668,-1.0401246980380137,5.629130740518448,3.7699966430664205,14.512470870737552,-55.74110287677858,3.334627719278229,6,-0.6950035095214702,-5.150001525878892,-14.100002288818345,-20.895004272460923,5.599990844726577,2,0.030944587360976383,1.4753625624173563,123.19000244140624,2.2878883333814493,125.69000244140624,-1.7564165264681535,125.05999755859376,0.030944587360976383
9246,2021-06-03,124.01000213623048,124.26000213623048,121.88999938964844,122.38999938964844,1103800.0,0.00985341249513394,1.2358487510481242,-2.382355911095125,67.10117727511891,68.28450503646081,-0.6800583126721307,-3.7427106699009727,-11.60475227202825,-22.121941787952167,44.5182241547173,2.3700027465820455,4.870320874101921,2.9780021667480554,-2.980715220517979,8.93671955401409,-0.001356526884961795,5.957360860381073,2.559997558593736,45.29920103290288,-25.673127254742788,2.9793586936330145,6,-0.07000350952149859,-6.360000610351577,-15.055002212524428,-22.105003356933608,4.180000305175739,3,0.02636881369838351,1.3066727023961506,122.8000030517578,1.4753625624173563,123.19000244140624,2.2878883333814493,125.69000244140624,0.02636881369838351
9247,2021-06-04,124.0999984741211,124.97000122070312,122.9000015258789,124.51000213623048,769100.0,0.0007257183802944489,2.1127772105136353,-0.2530882512232978,64.8773912634608,67.60178059115569,-0.4033032383314321,-3.3375247221387667,-11.230825815246789,-21.956347961548488,44.39445364028442,2.0699996948242188,4.673725927694136,2.644998550415039,-2.887971559509836,8.177968660339914,-0.1214865045473914,5.4114836053774695,2.282801208496096,47.222199580383325,-22.264790907765935,2.766485054962436,6,0.13000106811523438,-6.2949981689453125,-15.21999740600586,-22.19499969482422,3.3100051879882812,4,0.03142628181975504,1.2358487510481242,124.01000213623048,1.3066727023961506,122.8000030517578,1.4753625624173563,123.19000244140624,0.03142628181975504
9248,2021-06-07,124.75,125.16999816894531,123.75,125.0,789000.0,0.005237723882925316,3.813582992810221,0.6097506512839387,63.92101993925572,66.64205657317953,-0.7110805779757641,-3.698285977130624,-11.439116446026716,-22.393882930816744,43.55077061743163,1.4199981689453125,4.665404852443871,2.990999984741208,-2.5657469099001844,8.5477468793826,0.21262653742050475,5.7693734320619114,1.4530876708984408,61.111120167846664,-5.05169941081725,2.778373447320697,6,-0.5200004577636719,-6.944999694824219,-16.107498168945312,-22.845001220703125,3.3699951171875,0,0.018036072144288484,2.1127772105136353,124.0999984741211,1.2358487510481242,124.01000213623048,1.3066727023961506,122.8000030517578,0.018036072144288484
9249,2021-06-08,124.2699966430664,124.70999908447266,123.45999908447266,124.55999755859376,821400.0,-0.003847722300068912,3.237259643360532,1.1600036621094318,66.54853992536066,66.22287405182655,-0.21618783619736348,-3.0418799882562553,-10.654107906692872,-21.6637260296326,42.18920883609935,1.2900009155273438,4.3014930889502665,2.299996948242182,-3.3037957033715486,7.903789599855912,-0.5018993775646834,5.101893274049047,1.7605674965820413,72.56091887717601,5.289830356597037,2.801896325806863,6,-0.039997100830078125,-5.844997406005859,-15.627494812011719,-22.36499786376953,3.160003662109375,1,0.0392693118632208,3.813582992810221,124.75,2.1127772105136353,124.0999984741211,1.2358487510481242,124.01000213623048,0.0392693118632208
9250,2021-06-09,123.73999786376952,124.68000030517578,122.56999969482422,124.38999938964844,2175900.0,-0.0042648973494315845,2.430885937761678,2.2413774959879427,65.43554277432452,65.83684413823393,0.48558587048118795,-2.143725573534496,-9.838316734447474,-20.880443638955896,41.436187351337495,2.1100006103515625,4.043858408565157,1.4664981842040845,-3.8043246412355387,6.737321009643708,-1.16891322851572,4.101909596923889,2.1249436858789323,56.40241349472876,-11.987621595634124,2.635411412719808,6,0.4900016784668111,-4.419998168945298,-13.732498168945298,-21.270000457763658,3.0600051879882812,2,0.025375783448011724,3.237259643360532,124.2699966430664,3.813582992810221,124.75,2.1127772105136353,124.0999984741211,0.025375783448011724
9251,2021-06-10,125.44000244140624,125.54000091552734,123.76000213623048,124.47000122070312,1515100.0,0.013738521149065486,2.042737717959729,-1.4923060671149848,64.2393792193376,65.66591245350823,-1.1171244885256613,-3.228771489430912,-11.189486190842828,-22.294748840376215,41.59533355516382,1.8000030517578267,3.601470105810577,2.67100257873534,-1.72047240884919,7.0624775663198704,0.47526508494307507,4.866740072527605,0.26594142184221425,96.63304939324455,28.686007500383838,2.195737493792262,6,-1.2100028991699077,-6.095001220703111,-13.690002441406236,-22.005004882812486,1.2399978637695455,3,0.02359687019665646,2.430885937761678,123.73999786376952,3.237259643360532,124.2699966430664,3.813582992810221,124.75,0.02359687019665646
9252,2021-06-11,125.66000366210938,125.81999969482422,124.87000274658205,125.29000091552734,1284000.0,0.0017538362278484154,1.753635046827102,0.381445650464061,63.232045479995584,65.52930355346754,-1.3891480607982771,-3.0407612135172997,-11.065410844437864,-22.222795104703792,41.416856337977045,0.9499969482421733,3.280904753919941,2.533003616333005,-1.5496750763127523,6.615682308978762,0.49166427001011925,4.574342962655891,-3.7700042724609375,95.07704514723557,27.182103883824936,2.04133934632288,6,-1.4300041198730469,-5.450004577636719,-13.910003662109375,-22.225006103515625,2.959991455078125,4,0.020133683794087975,2.042737717959729,125.44000244140624,2.430885937761678,123.73999786376952,3.237259643360532,124.2699966430664,0.020133683794087975
9253,2021-06-14,124.8499984741211,126.29000091552734,124.13999938964844,125.93000030517578,1376000.0,-0.006446006401259807,1.3888865341414827,-2.918902200136091,53.31714865766571,64.33484432253618,-0.7943639851301754,-1.916310609504194,-9.948141872682129,-21.13934667149894,40.86610833914958,2.1500015258789062,2.9179781591309677,1.46099853515625,-2.33375739998867,5.25575447030117,-0.43637943241621713,3.358376502728717,-2.8813990783691423,61.29026965388812,-2.8064929783626837,1.897377967572462,6,-0.7599983215332031,-3.9199981689453125,-13.099998474121094,-21.415000915527344,4.090003967285128,0,0.020504647331004433,1.753635046827102,125.66000366210938,2.042737717959729,125.44000244140624,2.430885937761678,123.73999786376952,0.020504647331004433
9254,2021-06-15,125.48999786376952,125.7300033569336,123.95999908447266,125.2300033569336,799500.0,0.005126146555629152,3.7837598201950637,-0.240735246330113,60.5527408608684,63.24722059948754,-1.1999908934948422,-2.2934943643896446,-10.325133626539014,-21.49812779973503,40.037906153114584,1.7700042724609375,2.6096351860527136,1.8594982147216683,-1.8169173532867404,5.535913782730077,0.021290430717456843,3.69770599872588,-3.348542407226546,78.49454867634113,15.400852877960844,1.838207784004208,6,-1.3999977111816264,-4.559997558593736,-12.224994659423814,-20.504997253417955,2.890007019042983,1,0.02095782371654087,1.3888865341414827,124.8499984741211,1.753635046827102,125.66000366210938,2.042737717959729,125.44000244140624,0.02095782371654087
9255,2021-06-16,123.73999786376952,125.87999725341795,123.37000274658205,125.61000061035156,1032700.0,-0.013945334526977882,1.082986422187963,-7.192470215388675,48.689429995673194,61.201470901771344,0.779323899704508,-0.22918356735179657,-8.307051142269373,-19.470079226840824,38.73621584187655,2.509994506835909,2.238108036758973,-0.0975017547607564,-3.2468114427610004,3.0518079332394876,-1.6721565987608784,1.4771530892393656,-1.4326005888671745,12.671073602800018,-45.13088980163876,1.5746548440001218,6,0.6900024414062642,-2.809997558593736,-9.252496719360337,-17.574996948242173,6.6200027465820455,2,0.029820611807903408,3.7837598201950637,125.48999786376952,1.3888865341414827,124.8499984741211,1.753635046827102,125.66000366210938,0.029820611807903408
9256,2021-06-17,122.37000274658205,123.87999725341795,121.27999877929688,123.5199966430664,1220600.0,-0.011071562476473895,1.7807542920556443,0.6149690948776932,39.62994226487567,58.39619879081745,2.114592543850762,1.4564886496451521,-6.604251308492522,-17.830372690339416,38.416593218785465,2.5999984741210795,2.012153146593988,-1.6204971313476477,-4.061304170265714,0.8203099075704188,-2.840900650806674,-0.4000936118886216,3.9199981689452983,21.75655693642659,-32.45262034226504,1.2204035194590315,6,1.414997100830064,-1.4400024414062642,-7.805002212524428,-16.2050018310547,7.2300033569335795,3,0.036201685100472725,1.082986422187963,123.73999786376952,3.7837598201950637,125.48999786376952,1.3888865341414827,124.8499984741211,0.036201685100472725
9257,2021-06-18,120.5999984741211,121.83000183105469,120.5,121.37000274658205,1777200.0,-0.014464364082155678,-1.742268365581249,0.6695724862670376,31.963143178941436,54.84532359522697,3.727943990735355,3.326973339917913,-4.543517493443829,-15.804917496688788,37.32082155584654,1.8700027465820455,1.6549043314227987,-3.346001434326169,-6.001747726765771,-0.690255141886567,-4.67387458054597,-2.018128288106368,5.589802398681641,1.7270890899675453,-46.601282958772934,1.3278731462198006,6,2.795001983642578,0.40000152587890625,-6.034997940063477,-14.019996643066406,5.75,4,0.050414609518915965,1.7807542920556443,122.37000274658205,1.082986422187963,123.73999786376952,3.7837598201950637,125.48999786376952,0.050414609518915965
9258,2021-06-21,123.4499969482422,124.1999969482422,120.87999725341795,121.51000213623048,888800.0,0.023631828442623792,-1.0749968409583268,-2.5194598022312915,50.899012400134744,53.1064872035352,0.7533725690287554,0.6156515844145503,-7.0775372962473995,-18.37263489615505,36.24225060558973,3.599998474121108,1.3722630999378964,-0.564002990722642,-3.0859272500380683,1.9579212685927843,-1.8249651203803552,0.6969591389350711,2.5122118896484267,54.832685023548024,2.9473036818840512,1.2609621296577163,6,-0.054996490478529836,-1.8249969482422017,-8.574996948242202,-16.74999618530275,1.7100067138671733,0,0.04187928956460718,-1.742268365581249,120.5999984741211,1.7807542920556443,122.37000274658205,1.082986422187963,123.73999786376952,0.04187928956460718
9259,2021-06-22,125.70999908447266,126.25,123.29000091552734,123.62000274658205,1086500.0,0.018307024642357783,-1.1527266068892046,1.0773205809366804,58.90996431987004,52.38142293081804,-1.4314124096672884,-1.593748130978895,-9.008127246643681,-20.319818218527644,35.22177568623173,2.9599990844726562,1.1933110874527273,1.6119991302490178,-1.021610417744398,4.245608678242434,0.29519435625230983,2.9288039042457257,-5.209999084472656,90.60867972995923,32.591541968215765,1.316804773996706,6,-2.3149986267089844,-4.084999084472656,-10.169998168945312,-19.009998321533203,1.2600021362304688,1,0.025694084642885917,-1.0749968409583268,123.4499969482422,-1.742268365581249,120.5999984741211,1.7807542920556443,122.37000274658205,0.025694084642885917
9260,2021-06-23,125.12999725341795,126.23999786376952,124.62000274658205,126.13999938964844,692100.0,-0.004613808251362372,1.6776799056728848,-0.4832554573994406,53.566860657235296,51.195587535028885,-0.7079527592973562,-0.8892184128153673,-8.095437393111055,-19.371628726431126,34.04193606365403,1.6199951171874716,0.9700697517757249,0.9239974975585739,-1.6919406790505036,3.5399356741676513,-0.38397159074595777,2.2319665858631055,-4.51499725341796,80.52169136379051,20.03263536360224,1.307969088304537,6,-1.7349967956542827,-3.5049972534179545,-9.577495574951158,-18.4299964904785,3.1200027465820455,2,0.025973049634233636,-1.1527266068892046,125.70999908447266,-1.0749968409583268,123.4499969482422,-1.742268365581249,120.5999984741211,0.025973049634233636
9261,2021-06-24,125.0500030517578,126.04000091552734,124.33999633789062,126.02999877929688,797200.0,-0.0006392887670104708,2.4000091552734375,0.9702907473013911,53.02741863564724,50.061740107879075,-0.7700798813508243,-0.7716007478809814,-7.670377916416456,-18.935662266006887,32.99944746345391,1.7000045776367188,0.7362805033868653,0.7950031280517464,-1.8467946968414708,3.4368009529449637,-0.5258957843948622,2.115902040498355,-4.3223030517578,79.13048785665737,16.262528816974033,1.3208989124466066,6,-1.6550025939941264,-3.4250030517577983,-8.300003051757798,-17.420001983642564,1.5399932861328267,3,0.04246299423436217,1.6776799056728848,125.12999725341795,-1.1527266068892046,125.70999908447266,-1.0749968409583268,123.4499969482422,0.04246299423436217
9262,2021-06-25,125.75,126.37000274658205,124.2300033569336,124.29000091552734,1341400.0,0.005597736354732152,-1.7088699280033788,-1.4898014791747545,53.176618967618225,50.046125697873805,-1.6270723790591148,-1.493844135127091,-8.070668268582963,-19.274876698344713,31.547277398978103,2.1399993896484517,0.5708380343732813,1.4604999542236357,-1.2428665111355883,4.16386641958286,0.10881672154403077,2.8121831869032405,-4.911854000000005,88.70670079740275,24.55832170899636,1.3516832326796113,6,-2.3149986267089844,-3.645000457763672,-8.639999389648438,-16.424999237060547,0.8700027465820455,4,0.030616350723782215,2.4000091552734375,125.0500030517578,1.6776799056728848,125.12999725341795,-1.1527266068892046,125.70999908447266,0.030616350723782215
9263,2021-06-28,125.7699966430664,128.02999877929688,125.2300033569336,128.02999877929688,1085800.0,0.0001590190303490946,1.4778697130202585,-1.5479476393279858,54.90837735547588,49.418974197274636,-1.6794560280292359,-1.589009899016503,-7.788737739223123,-18.937017983871144,30.359777842524583,2.7999954223632812,0.30146616884856314,1.476496887207034,-1.235816048062489,4.188809822476557,0.1203404195722726,2.8326533548417956,-4.710576373203125,52.320608549110624,-10.319005933797207,1.3561564676347624,6,-1.5049972534179688,-1.5049972534179688,-8.479995727539062,-16.21999740600586,-0.2299957275390625,0,0.004611607271491902,-1.7088699280033788,125.75,2.4000091552734375,125.0500030517578,1.6776799056728848,125.12999725341795,0.004611607271491902
9264,2021-06-29,126.12000274658205,126.55999755859376,125.38999938964844,125.6500015258789,891500.0,0.002782906200665236,-1.3636195496370564,-0.20796494532835688,57.880807684767774,50.44023838495181,-2.1575917112121203,-1.800568961524334,-7.793964115392626,-18.927492230341713,29.87697088660263,1.1699981689453267,0.03241361547246413,1.6800029754638786,-1.0970916324858848,4.457097583413642,0.291455671489004,3.068550279438753,-4.642347766152753,49.73688595848437,-13.126102807782921,1.3885473039748788,6,-1.855003356933608,-1.855003356933608,-8.290000915527358,-15.87500381469728,-1.9599990844726705,1,-0.007611790862402934,1.4778697130202585,125.7699966430664,-1.7088699280033788,125.75,2.4000091552734375,125.0500030517578,-0.007611790862402934
9265,2021-06-30,126.5999984741211,126.81999969482422,125.66000366210938,126.1999969482422,1164900.0,0.003805865184633106,1.7618822717323186,0.8510648659177416,54.17866088708774,52.05676267630871,-2.4465090959278513,-2.0883527485634517,-7.923908496320394,-19.066583451114667,29.465381371398053,1.1599960327148438,-0.001943463846373561,1.96999893188476,-0.854227672602903,4.794225536372423,0.5578856296409214,3.3821122341285985,-4.729202865759746,62.368367689073686,3.621037837614864,1.4121133022438344,6,-2.3349990844726562,-2.3349990844726562,-8.464996337890625,-15.819995880126953,-2.3600006103515767,2,0.002922612567469063,-1.3636195496370564,126.12000274658205,1.4778697130202585,125.7699966430664,-1.7088699280033788,125.75,0.002922612567469063
9266,2021-07-01,127.27999877929688,127.33999633789062,126.22000122070312,126.93000030517578,1086400.0,0.005371250500566083,3.766001655763518,0.8749928474699428,55.64851998220872,54.68847121000507,-2.6337488273630925,-2.6464996331367843,-8.231646355427443,-19.425887250110137,29.001123324274648,1.1199951171875,-0.1769570390915618,2.486499404907221,-0.5567215639379839,5.529720373752426,0.9648889204846256,4.008109889329816,-5.039650980679397,80.26313411889421,25.032639335710833,1.5216104844226004,7,-2.825000762939453,-3.0149993896484375,-8.829998016357422,-15.319999694824219,-4.479995727539077,3,0.0076210027498908595,1.7618822717323186,126.5999984741211,-1.3636195496370564,126.12000274658205,1.4778697130202585,125.7699966430664,0.0076210027498908595
9267,2021-07-02,128.0,128.14999389648438,127.13999938964844,127.62999725341795,862800.0,0.005656829255251683,2.014951546966988,1.0571553133515392,61.052642850450404,55.81665237115125,-2.451469079926767,-3.2246722497946365,-8.565277604314531,-19.854154497984737,28.42982405476907,1.0099945068359375,-0.02152003226755994,3.011500549316409,-0.329815706547123,6.352816805179955,1.340842421384636,4.682158677248182,-5.412273142541764,94.86320608054262,38.73038146019882,1.6706581279317705,7,-2.2800025939941406,-3.6750030517578125,-9.237499237060547,-15.299999237060547,-5.699996948242202,4,-0.011015653610229492,3.766001655763518,127.27999877929688,1.7618822717323186,126.5999984741211,-1.3636195496370564,126.12000274658205,-0.011015653610229492
9268,2021-07-06,127.0,128.10000610351562,125.5199966430664,128.07000732421878,1088400.0,-0.0078125,3.5663686939614414,-2.891890220013575,55.16770315426794,55.40084557497324,-1.0001172850602558,-2.1581126294355073,-7.200292317061482,-18.57485400033005,27.42797156047787,2.5800094604492188,0.38742753064417457,1.899000549316412,-1.5580136933042468,5.356014791937071,0.17049342800608258,3.6275076706267413,-3.967291779419668,58.33347154727746,4.821501307559124,1.7285071213103265,7,-0.8100013732910156,-2.6750030517578125,-7.49749755859375,-13.39999771118164,-3.660003662109375,1,-0.00299210435762165,2.014951546966988,128.0,3.766001655763518,127.27999877929688,1.7618822717323186,126.5999984741211,-0.00299210435762165
9269,2021-07-07,129.14999389648438,129.25999450683594,126.7300033569336,127.04000091552734,1058900.0,0.016929085799089583,1.1716716274226662,-1.971942558895618,68.02132166033259,57.00689679753961,-2.917654631781943,-4.135809150598817,-8.913462546268136,-20.403544666591728,26.673150431467874,2.5299911499023438,1.185596474150998,3.804994583129883,-0.068806003976988,7.678795170236768,1.8680942895764474,5.741894876683318,-5.707902821831723,97.05880552988623,36.79526790117505,1.9369002935534398,7,-2.4049949645996094,-4.269996643066406,-9.647491455078125,-15.549991607666016,-6.8699951171875,2,-0.027951940778646045,3.5663686939614414,127.0,2.014951546966988,128.0,3.766001655763518,127.27999877929688,-0.027951940778646045
9270,2021-07-08,126.87999725341795,128.53999328613278,126.6500015258789,127.97000122070312,838100.0,-0.01757643631703043,-1.4387062477542074,-0.5165912764272688,64.17346886907437,58.24534682347595,-0.4171866394790982,-1.705976391872781,-6.218532803989618,-17.833838851357527,26.36348589505427,2.4999923706054688,1.4367142550221672,1.3779979705810348,-2.4763852188106767,5.232381159972746,-0.549193624114821,3.3051895652768906,-2.856115835546973,36.36367345356739,-27.58224873806889,1.9271915946958589,7,-0.13499832153318891,-1.9999999999999858,-7.242496490478501,-12.90999603271483,-2.9699935913085795,3,-0.021437528768824987,1.1716716274226662,129.14999389648438,3.5663686939614414,127.0,2.014951546966988,128.0,-0.021437528768824987
9271,2021-07-09,128.39999389648438,128.53999328613278,127.33999633789062,127.73999786376952,1676800.0,0.011979797257013924,1.553199087714266,-0.605498743604286,74.90423051907707,60.659525884749165,-1.5779524227661739,-3.154585036840828,-7.2755669827926965,-18.992267655752386,25.791867236369754,1.6599960327148295,1.4102451761293082,2.749995040893552,-1.3158766041754575,6.815866685962575,0.7170592183590401,4.782930863428064,-3.852501169716902,77.00531813981384,4.974774316835379,2.0329358225345104,7,-1.1549949645996094,-3.5199966430664062,-8.522493362426758,-14.42999267578125,-2.8699951171875,4,-0.03239872453630044,-1.4387062477542074,126.87999725341795,1.1716716274226662,129.14999389648438,3.5663686939614414,127.0,-0.03239872453630044
9272,2021-07-12,128.19000244140622,129.08000183105472,127.93000030517578,128.53999328613278,1187600.0,-0.001635447547197244,-1.6436965062440994,-0.5302923462841043,68.20282276447129,62.136686485748655,-1.1012570266558868,-2.8936953156581637,-6.652569157475199,-18.43374689771136,25.17728470335428,1.1500015258789347,1.5465766212751646,2.4135036468505575,-1.8081250371372732,6.6351323308384025,0.30268930485664214,4.524317988844473,-3.171259536631908,71.39057014457023,-2.699086414854179,2.1108143419939225,7,-0.8650054931640341,-3.310005187988253,-7.395002365112276,-14.220001220703097,-3.999999999999986,0,-0.042046955979364364,1.553199087714266,128.39999389648438,-1.4387062477542074,126.87999725341795,1.1716716274226662,129.14999389648438,-0.042046955979364364
9273,2021-07-13,127.41000366210938,128.75,127.26000213623048,128.02999877929688,793600.0,-0.006084708358230717,-2.2391322375732536,1.7714609582770198,57.3657233034966,62.079454887829634,-0.07169843848076596,-2.0154045804655425,-5.427874444132215,-17.3030227509646,24.80323710018088,1.489997863769517,1.7001812781869603,1.5055046081542969,-2.7529225915326094,5.763931807841203,-0.6237089916891705,3.63471820799775,-1.9671355971289017,29.118934103485266,-41.10979992785223,2.1292135998434545,7,-0.020008087158203125,-2.5300064086914062,-6.39250373840332,-13.44000244140625,-5.890007019042969,1,-0.040106745651646514,-1.6436965062440994,128.19000244140622,1.553199087714266,128.39999389648438,-1.4387062477542074,126.87999725341795,-0.040106745651646514
9274,2021-07-14,128.1199951171875,128.92999267578122,127.66000366210938,127.81999969482422,941200.0,0.005572493796963007,-3.0968214316477676,-0.4838673951565269,62.810660268500705,63.03856593020885,-0.5231735408546001,-2.6543506917571023,-5.77955728088817,-17.642145283204627,24.53968885352324,1.5199890136718466,1.8337991952588482,2.083996200561529,-2.281616502883736,6.449608904006794,-0.09881015116110348,4.266802552284162,-2.295414408021486,60.49355583114794,-8.084822011326942,2.182806351722632,7,-0.7299995422363281,-3.2399978637695312,-7.102495193481445,-14.149993896484375,-5.9899978637695455,2,-0.037308764919361415,-2.2391322375732536,127.41000366210938,-1.6436965062440994,128.19000244140622,1.553199087714266,128.39999389648438,-0.037308764919361415
9275,2021-07-15,127.43000030517578,128.38999938964844,127.37000274658205,128.0,787000.0,-0.005385535734532265,-1.9565342385476099,-1.9000279748734772,59.690573629174224,63.48768300209391,0.33183445279320267,-1.7641866858261466,-4.755740095783224,-16.577536912791544,24.542732520961735,1.019996643066392,1.9343809249607204,1.2095012664794922,-3.0583477159268,5.477350248885784,-0.9244232247236539,3.3434257576826383,-1.2618782162427777,9.340560299473893,-55.51113146682873,2.133924491203144,7,-0.040004730224609375,-2.5500030517578125,-6.102500915527344,-13.459999084472656,-4.400001525878906,3,-0.04041435700812546,-3.0968214316477676,128.1199951171875,-2.2391322375732536,127.41000366210938,-1.6436965062440994,128.19000244140622,-0.04041435700812546
9276,2021-07-16,126.8000030517578,127.73999786376952,126.3000030517578,127.5,1426100.0,-0.004943869198063555,1.440684322143544,1.228065478979024,54.299780552667286,62.73736496900689,0.9907745432732185,-0.8277261147482875,-3.781397623100432,-15.548356635379335,25.424844846728227,1.4399948120117188,1.9509069500783056,0.35800399780272585,-3.5094662489266994,4.225474244532151,-1.575731125562001,2.2917391211674385,2.459991455078139,17.98561940830973,-42.03723478264265,1.9337351233647135,7,0.5899925231933736,-1.9200057983398295,-5.025003433227525,-11.705001831054673,-3.25,4,-0.022791792745216033,-1.9565342385476099,127.43000030517578,-3.0968214316477676,128.1199951171875,-2.2391322375732536,127.41000366210938,-0.022791792745216033
9277,2021-07-19,126.68000030517578,126.9499969482422,125.5,126.33999633789062,1056700.0,-0.000946393877711782,2.2954578951474423,-0.4857220708446768,53.69620673669283,62.573865367054104,1.0100632919613304,-0.24123847419588174,-3.38097822885382,-15.032202852052592,26.560346177152837,1.4499969482422017,2.0119919553134906,-0.06599884033202841,-2.7853893187442225,2.6533916380801656,-1.4256940795381183,1.2936963988740757,2.5207943725585835,34.40241471964724,-25.49612122208253,1.3596952392060973,7,0.6999969482421875,-1.8000030517578125,-4.892499923706055,-10.029998779296875,-3.9199981689452983,0,-0.009078003813613233,1.440684322143544,126.8000030517578,-1.9565342385476099,127.43000030517578,-3.0968214316477676,128.1199951171875,-0.009078003813613233
9278,2021-07-20,128.6199951171875,129.10000610351562,126.63999938964844,126.7300033569336,1093700.0,0.015314136464621209,-1.3768184314404814,5.558734432850892,58.992806940026675,61.5706970647979,-0.7554083240161589,-1.8699226220866336,-5.109912761750223,-16.559306863649695,27.185318380030704,2.4600067138671875,2.0473310287769664,1.6154960632324276,-0.7437383393929622,3.9747304658578173,0.4358788619197185,2.7951132645451224,-3.1199951171875,86.66638409697792,24.429813315515588,1.179617201312697,7,-1.3199920654296875,-3.7399978637695312,-6.399995803833008,-11.969993591308594,-4.4899978637695455,1,-0.034442488290759465,2.2954578951474423,126.68000030517578,1.440684322143544,126.8000030517578,-1.9565342385476099,127.43000030517578,-0.034442488290759465
9279,2021-07-21,128.94000244140622,129.58999633789062,128.24000549316406,128.92999267578122,791900.0,0.002488006036131196,1.0610585659040246,0.005296195377939247,58.51531851687318,60.9420136923311,-1.2385860182880748,-2.0401378635147296,-5.255278176574066,-16.45829500422181,27.254017847731767,1.3499908447265625,1.9435599343442505,1.7740032196044666,-0.6533512076455565,4.20135764685449,0.5603260059794479,2.9876804332294853,-3.4400024414062216,84.10771446265815,20.98365203944124,1.2136772136250127,7,-1.395004272460909,-3.895004272460909,-6.430002212524386,-12.290000915527315,-6.080001831054659,2,-0.057546189373710144,-1.3768184314404814,128.6199951171875,2.2954578951474423,126.68000030517578,1.440684322143544,126.8000030517578,-0.057546189373710144
9280,2021-07-22,128.3800048828125,129.52000427246094,128.03999328613278,129.0,814600.0,-0.004343086303633337,-1.276907908636297,-61.9390243902439,54.03821205066559,58.62356719584093,-0.4955483387098951,-1.2903296539365812,-4.4468187816652005,-15.506757663092486,27.281495732136342,1.4800109863281534,2.00604029483344,1.0515052795410185,-1.2328863104833658,3.3358968695654028,-0.09069051547118079,2.1937010745532035,-2.7164050292968795,70.41583035494438,9.068972916425778,1.142195795012192,7,-0.8350067138671875,-3.3350067138671875,-5.870004653930664,-11.730003356933594,-3.8100051879882812,3,-0.048683653152215234,1.0610585659040246,128.94000244140622,-1.3768184314404814,128.6199951171875,2.2954578951474423,126.68000030517578,-0.048683653152215234
9281,2021-07-23,130.36000061035156,130.49000549316406,128.27000427246094,129.00999450683594,592300.0,0.015422929211962755,1.7577383096082035,-2.1774463477062413,57.93013137156177,57.4821570410732,-2.4230929888522184,-3.006248562933223,-6.081233073239744,-17.09074241192951,27.594471739598138,2.220001220703125,1.711323787643522,2.7660011291503963,0.3652880085270169,5.166714249773776,1.5656445688387066,3.966357689462086,-4.539344897460936,97.39469459521443,38.62319767934187,1.200356560311688,7,-2.3649978637695312,-4.864997863769531,-7.680000305175781,-13.505001068115234,-4.819999694824219,4,-0.05622891835482724,-1.276907908636297,128.3800048828125,1.0610585659040246,128.94000244140622,-1.3768184314404814,128.6199951171875,-0.05622891835482724
9282,2021-07-26,129.60000610351562,130.75999450683594,128.77999877929688,130.02999877929688,733700.0,-0.005829967039564399,1.0952511666209168,-0.3185116531410358,58.87983040177438,57.65039116310406,-1.6115249091467945,-2.0480362913712327,-5.073109857439007,-15.917571914652171,27.850405647550314,1.9799957275390625,1.6206354147087296,1.8135063171386747,-0.5820537293696475,4.209066363646983,0.6157262938845065,3.0112863403928287,-3.499189403808586,71.84490829901337,12.480243798065999,1.1977800232541551,7,-1.4700088500976562,-3.9700088500976562,-7.24250602722168,-12.745006561279297,-4.9600067138671875,0,-0.04668212011445039,1.7577383096082035,130.36000061035156,-1.276907908636297,128.3800048828125,1.0610585659040246,128.94000244140622,-0.04668212011445039
9283,2021-07-27,126.3499984741211,127.9800033569336,125.68000030517578,127.31999969482422,1516400.0,-0.025077218181599803,1.008728794360266,2.2558552164655783,41.10545987555431,55.238702230554466,1.645332761245939,1.3150761948710112,-1.6434071273149726,-12.268453707624843,26.95039744762052,3.9200057983398438,1.1249975165983273,-1.465501403808588,-3.7706121414137783,0.8396093337966022,-2.6180567726111974,-0.31294603500599294,4.409996032714844,13.188955387515112,-39.69714631661893,1.1525553688025958,7,1.779998779296875,-0.5300025939941406,-4.152498245239258,-9.494998931884766,-3.4300003051757812,1,-0.02841310946771325,1.0952511666209168,129.60000610351562,1.7577383096082035,130.36000061035156,-1.276907908636297,128.3800048828125,-0.02841310946771325
9284,2021-07-28,125.16000366210938,126.48999786376952,123.5999984741211,126.37000274658205,1023900.0,-0.009418241601763522,2.9862354185412023,1.2474201667453348,44.13370519346496,53.51016129325344,2.649970012930197,2.560753865689577,-0.3176900500855595,-10.734109463696058,25.99443011267165,2.8899993896484233,0.781452708795797,-2.6074962615966797,-5.094098822381227,-0.12089370081213247,-3.8507975419889533,-1.364194981204406,5.5999908447265625,21.787794027544688,-31.817309963871505,1.2433012803922745,7,2.0199928283691406,1.8649940490722656,-2.650003433227539,-8.305004119873047,-1.1300048828125,2,-0.008229517246356899,1.008728794360266,126.3499984741211,1.0952511666209168,129.60000610351562,1.7577383096082035,130.36000061035156,-0.008229517246356899
9285,2021-07-29,126.97000122070312,127.22000122070312,125.33000183105469,126.05999755859376,958000.0,0.014461469364287938,1.6808432352877518,-0.7520697112807729,45.21740506103016,52.50100846084932,0.8580977290738758,0.8220438761761528,-1.933962350980181,-12.183341542752274,24.78576775370219,2.05999755859375,0.7160002555314975,-0.8159988403320284,-3.271337292618398,1.6393396119543269,-2.0436680664752203,0.41167038581114923,3.5035934448242188,47.067103545645864,-3.430225973083708,1.2276692261431796,7,0.20999526977539062,0.20999526977539062,-4.460000991821289,-9.680000305175781,-3.4000015258789062,3,-0.03236985564178607,2.9862354185412023,125.16000366210938,1.008728794360266,126.3499984741211,1.0952511666209168,129.60000610351562,-0.03236985564178607
9286,2021-07-30,128.25,128.97000122070312,126.37999725341795,126.91000366210938,1637700.0,0.01008111181374205,-1.1583284060348142,1.4725175223850795,50.18725860451392,52.11112533505166,-0.21745666409790942,-0.40217873695328876,-2.9920189531441537,-13.108394288315282,23.517110028266657,2.5900039672851705,0.5434570135785322,0.41549987792969034,-2.0360721794885706,2.8670719353479512,-0.810286150779433,1.6412859066388137,1.9486508178710835,64.94419137430405,16.383757728250956,1.2257860287091291,7,-1.0700035095214844,-1.0700035095214844,-5.739999771118164,-10.959999084472656,-5.3700027465820455,4,-0.028693959494548005,1.6808432352877518,126.97000122070312,2.9862354185412023,125.16000366210938,1.008728794360266,126.3499984741211,-0.028693959494548005
9287,2021-08-02,126.58999633789062,128.52999877929688,126.3499984741211,127.94000244140624,1027800.0,-0.012943498340034165,-1.3825116108429014,-1.0074699947618833,47.57393976111387,50.84236231517246,1.596305930709434,1.2087479412568314,-1.1950652124170489,-11.099493950546758,21.92242107224627,2.1800003051757812,0.41361014425272913,-1.1740036010742188,-3.685889884046503,1.3378826818980798,-2.429946742560361,0.08193954041192342,3.344708386230451,55.679633789249806,4.467482186301162,1.2559431414861482,8,0.5900001525878906,0.5900001525878906,-4.079996109008789,-9.299995422363281,-2.8199996948242188,0,-0.008294458114689096,-1.1583284060348142,128.25,1.6808432352877518,126.97000122070312,2.9862354185412023,125.16000366210938,-0.008294458114689096
9288,2021-08-03,126.62000274658205,127.37000274658205,122.05999755859376,123.44000244140624,1270200.0,0.00023703617631309903,1.2692328383464944,-2.3555451319032037,45.376100606447764,49.38244921401408,1.3999897621761903,1.2108967306751879,-1.1042919549181391,-10.802115254033751,21.42906987363345,5.310005187988281,0.41340330501701317,-1.1249973297119027,-3.666786342948015,1.4167916835241954,-2.395891836329966,0.14589717690614634,3.06131372753903,65.99135703780922,15.294228733488467,1.2708945066180517,8,-0.2100067138672017,-0.2100067138672017,-3.8500022888183736,-9.330001831054702,-3.1700057983398438,1,-0.01563736624533485,-1.3825116108429014,126.58999633789062,-1.1583284060348142,128.25,1.6808432352877518,126.97000122070312,-0.01563736624533485
9289,2021-08-04,125.54000091552734,127.0,125.51000213623048,127.0,1042900.0,-0.008529472497455393,1.04109424398399,-0.45911916489326837,44.31065827754826,48.301609905889926,2.1757896604504054,2.115018122728941,0.023888396128654676,-9.420038830061799,20.519546975041177,1.489997863769517,0.408405919806313,-2.0244995117187443,-4.657276524291149,0.6082775008536601,-3.3408880180049607,-0.7081110054325421,3.684036423662093,50.36181639115467,-5.336687485460402,1.3163885062862044,8,0.8699951171875,0.8699951171875,-1.2750015258789062,-7.159999847412109,0.2200012207031392,2,-0.020869864007289296,1.2692328383464944,126.62000274658205,-1.3825116108429014,126.58999633789062,-1.1583284060348142,128.25,-0.020869864007289296
9290,2021-08-05,124.16000366210938,126.6500015258789,123.43000030517578,125.62999725341795,977500.0,-0.010992490388354703,-1.197952822745488,1.0068455569200123,42.39631538931447,46.575630352306895,3.2343552241582643,3.4580901749351938,1.4711939352584977,-7.778052557965651,19.846299009841495,3.220001220703125,0.11484160732223359,-3.2684970855712834,-6.300843082430475,-0.23615108871209145,-4.784670084000879,-1.7523240871416874,4.634191290244331,30.3908102832258,-28.835623739848433,1.5161729984295989,8,2.2499923706054688,2.2499923706054688,0.1049957275390625,-5.780002593994141,3.1899948120117188,3,-0.0010470753783665687,1.04109424398399,125.54000091552734,1.2692328383464944,126.62000274658205,-1.3825116108429014,126.58999633789062,-0.0010470753783665687
9291,2021-08-06,124.23999786376952,125.2699966430664,123.66000366210938,124.56999969482422,804100.0,0.0006442831773574298,-1.1610785679174176,0.22449202024135087,42.95610981751989,44.806328065167506,2.452891768789385,3.215310548793397,1.4253636459482095,-7.580797747166699,19.13666788803003,1.6099929809570312,-0.21941328291953255,-2.980503082275405,-6.290275025924714,0.32926886137391875,-4.6353890541000595,-1.3256171104507501,4.15014524495858,33.69397053898619,-27.488102131048294,1.6548859718246607,8,1.2750015258789205,2.1699981689453267,0.02500152587892046,-5.859996795654283,4.040000915527358,4,-0.005392773506644466,-1.197952822745488,124.16000366210938,1.04109424398399,125.54000091552734,1.2692328383464944,126.62000274658205,-0.005392773506644466
9292,2021-08-09,122.8000030517578,124.12000274658205,122.75,123.8499984741211,735800.0,-0.011590428499449024,-1.382610310947196,3.1817866555693333,32.69918308287549,43.872297310425424,3.1590785158852412,4.459433232039771,2.851578417627067,-5.879810817772821,18.29556216120553,1.489997863769517,-0.5002730755122968,-4.150997924804699,-7.96737724579431,-0.33461860381508757,-6.059187585299512,-2.242808264309886,5.210331323962251,13.93605970174934,-42.203898247591056,1.9081896604948057,8,2.714996337890639,3.6099929809570455,1.5599956512451314,-4.420001983642564,5.489990234374986,0,0.0006514185641057768,-1.1610785679174176,124.23999786376952,-1.197952822745488,124.16000366210938,1.04109424398399,125.54000091552734,0.0006514185641057768
9293,2021-08-10,122.3000030517578,123.4499969482422,122.08000183105469,123.13999938964844,823800.0,-0.004071661136598292,-1.1406194120592454,0.8000000000000027,30.47057250130375,42.35417145574085,3.3795689732667853,4.803240640436044,3.311394171325148,-5.138077356617558,17.926701351552136,1.3699951171875142,-1.063966089977356,-4.395497894287118,-8.731347492263055,-0.05964829631116686,-6.563422693275086,-2.2275730952991495,5.3533111149346695,4.471571190650908,-46.14242599945443,2.1679247989879733,8,3.214996337890639,4.1099929809570455,2.722494125366225,-3.860004425048814,4.419998168945327,1,0.012019571174389121,-1.382610310947196,122.8000030517578,-1.1610785679174176,124.23999786376952,-1.197952822745488,124.16000366210938,0.012019571174389121
9294,2021-08-11,123.33999633789062,124.68000030517578,122.30999755859376,122.5999984741211,905400.0,0.008503624367799167,-2.5909140825940504,-0.8809536784740996,35.58348347719212,41.28373572420328,2.2956723065521203,3.5698064822217646,2.3230677423773614,-5.920810082929378,17.246910167131777,2.379997253417983,-1.6168157705465802,-3.116504669189453,-7.644449918590965,1.4114405802120586,-5.380477293890209,-0.8525320444886972,3.977718832315915,27.57099761435328,-19.68978896389654,2.2639726247007577,8,2.1750030517578125,3.0699996948242188,1.917501449584961,-4.899997711181641,0.40000152587889204,2,0.0008918486591342756,-1.1406194120592454,122.3000030517578,-1.382610310947196,122.8000030517578,-1.1610785679174176,124.23999786376952,0.0008918486591342756
9295,2021-08-12,122.27999877929688,124.06999969482422,122.06999969482422,123.77999877929688,976800.0,-0.008594110508077901,-1.0833353201567206,-2.0270328786613465,25.603833129851935,38.55224400479639,2.928380820329835,4.452477203488186,3.436052922137179,-4.603431540786005,16.758937436811067,2.0,-1.6519989518486398,-3.919002151489252,-8.786838870887976,0.9488345679094579,-6.352920511188614,-1.48508379178989,4.722253334212894,6.562477648236893,-32.93746662084946,2.4339183596993577,8,3.0149993896484375,4.129997253417969,3.532499313354492,-3.2849998474121094,-1.0699996948242188,3,0.028459301534788706,-2.5909140825940504,123.33999633789062,-1.1406194120592454,122.3000030517578,-1.382610310947196,122.8000030517578,0.028459301534788706
9296,2021-08-13,123.91000366210938,124.5500030517578,122.0999984741211,122.29000091552734,744500.0,0.013330102216916995,-1.4499952316465936,-1.0800018310546875,33.67755355023061,37.00820109247603,0.6906333980632695,2.735089031511265,1.8400610945889468,-5.9403326248844905,16.868678426749824,2.4500045776367045,-1.6338015893611697,-2.1444972991943416,-7.107855949288137,2.8188613508994393,-4.626176624241225,0.33718202585255597,2.79571317810543,70.49821980835901,33.64017681205721,2.481679325046892,8,0.8049964904785298,2.4999923706054688,1.9024944305419922,-4.915004730224609,-2.6100006103515767,4,0.027762042695053557,-1.0833353201567206,122.27999877929688,-2.5909140825940504,123.33999633789062,-1.1406194120592454,122.3000030517578,0.027762042695053557
9297,2021-08-16,125.52999877929688,125.58999633789062,123.19000244140624,123.4800033569336,872200.0,0.013073965533929588,1.2119855849521095,1.2654271276320188,47.40506099901736,37.23364113609487,-1.2242810287169448,1.0798876376952933,0.27070349814297856,-7.265047190383569,17.295368650624297,2.399993896484389,-1.7388459547231747,-0.46700210571289347,-5.4264936142237445,4.492489402797943,-2.946747859968326,2.012743648542525,0.8969749040206665,98.29552227807002,56.02925823018946,2.4797457542554193,8,-0.9949989318847656,0.8799972534179688,0.5324993133544922,-6.534999847412109,-2.4899978637695312,0,0.021907114050363052,-1.4499952316465936,123.91000366210938,-1.0833353201567206,122.27999877929688,-2.5909140825940504,123.33999633789062,0.021907114050363052
9298,2021-08-17,124.19000244140624,125.06999969482422,122.6999969482422,125.0,784700.0,-0.010674710036814195,3.9894954946272527,-0.39512164259370913,46.95924033146525,37.527928030974536,-0.29639909544746956,2.1829018219868033,1.6258558203321485,-5.654044386771005,16.861853738759443,2.8300018310546733,-2.091946647406104,-1.5854988098144673,-6.446461330636666,3.275463711007731,-4.015980070225552,0.8449824505966319,1.9749526744278825,60.227408192503276,14.735805362107499,2.4304812604110957,8,0.1699981689453267,2.219993591308608,1.9124946594238423,-5.19500350952147,0.790000915527358,1,0.033013855899237665,1.2119855849521095,125.52999877929688,-1.4499952316465936,123.91000366210938,-1.0833353201567206,122.27999877929688,0.033013855899237665
9299,2021-08-18,121.5199966430664,124.01000213623048,121.43000030517578,123.41999816894531,1085100.0,-0.02149936183147716,-1.4807779069724927,2.3456879662421413,33.78938773731814,36.57160273630828,1.9482838768279436,4.499193250570627,4.295778696230059,-2.7952639594052755,16.37664332908323,2.7600021362304545,-2.3668963805828866,-3.8845043182373047,-8.85981116139456,1.090802524919951,-6.372157739815933,-1.3968508966586768,4.398661019333289,2.1633755701418957,-41.347325115953275,2.4876534215786306,8,1.9900016784667969,4.575000762939453,4.614999771118164,-2.3699989318847656,3.1700057983398295,2,0.04279134892432879,3.9894954946272527,124.19000244140624,1.2119855849521095,125.52999877929688,-1.4499952316465936,123.91000366210938,0.04279134892432879
9300,2021-08-19,122.12999725341795,122.9800033569336,120.45999908447266,120.52999877929688,900400.0,0.005019754996729242,-1.896560191173569,-0.8421037837750942,31.04087400573195,35.247687646109625,1.1399190719203318,3.5805252734394912,3.709867772972558,-3.2206066044914934,16.1114212504991,2.5200042724609375,-2.6205687106651254,-2.962003326416024,-7.935524636410705,2.011517983578642,-5.448763981413364,-0.4752426714186839,3.4295678204038325,32.55358797380694,-7.905289827732375,2.4867606549973336,8,0.8950004577636861,3.4799995422363423,4.004999160766616,-2.979999542236314,1.700004577636733,3,0.013182679493645155,-1.4807779069724927,121.5199966430664,3.9894954946272527,124.19000244140624,1.2119855849521095,125.52999877929688,0.013182679493645155
9301,2021-08-20,123.02999877929688,123.19000244140624,121.91999816894531,122.41999816894531,886700.0,0.007369209417170675,1.7311686820128833,0.3812507450587736,38.4265280874018,35.88405931327921,0.056131992647607376,2.2168827302018457,2.7901060942719766,-3.9103200650119447,15.402118712431994,1.2700042724609233,-2.7748005799369224,-1.6955017089843807,-6.0799040462496805,2.688900628280905,-3.8877028776170306,0.4966994596482692,2.019609695589992,50.09748676009333,11.086238113542151,2.1922011686326455,8,-0.005001068115234375,2.579998016357422,3.1049976348876953,-3.2600021362304688,-2.1299972534179688,4,-0.014793137550859536,-1.896560191173569,122.12999725341795,-1.4807779069724927,121.5199966430664,3.9894954946272527,124.19000244140624,-0.014793137550859536
9302,2021-08-23,123.5500030517578,124.9000015258789,123.1500015258789,123.43000030517578,713300.0,0.004226646164515957,-4.147056513592658,0.1967256172298839,40.32765559145632,36.97929076774061,-0.38699318403776317,1.286339081565174,2.248884370527648,-4.222062876682088,14.234886416502967,1.8700027465820312,-2.7801491817411232,-0.8729972839355611,-4.6314974241885665,2.88550285631743,-2.7522473540620638,1.0062527861909416,-3.090003967285142,67.02827675004355,30.13149649121388,1.8792500701264976,8,-0.5250053405761577,2.0599937438964986,2.584993362426772,-2.88500595092772,-2.490005493164034,0,-0.018211250056039407,1.7311686820128833,123.02999877929688,-1.896560191173569,122.12999725341795,-1.4807779069724927,121.5199966430664,-0.018211250056039407
9303,2021-08-24,122.76000213623048,123.86000061035156,122.6999969482422,123.6500015258789,537600.0,-0.006394179652074672,-1.2970147449843246,-7.416491830377771,41.0783017482004,37.58982613118597,0.5309563306549876,1.890524567290484,3.0341633805688843,-3.2433648499255128,14.906759105757223,1.1600036621093608,-2.830846729047394,-1.4834983825683423,-5.197139614452041,2.2301428493153566,-3.340318998510199,0.3733222333735142,-2.2112030029297074,51.80184205100039,15.922226633984899,1.8568206159418528,8,0.26499557495115766,2.849994659423814,3.369995117187486,-2.0700035095214986,-3.6300048828125284,1,0.0022808632651059035,-4.147056513592658,123.5500030517578,1.7311686820128833,123.02999877929688,-1.896560191173569,122.12999725341795,0.0022808632651059035
9304,2021-08-25,124.12999725341795,124.4800033569336,121.55999755859376,122.77999877929688,590300.0,0.011159946996963654,1.848771301716777,-1.5168532583537724,49.90364020974236,40.28980469561824,-0.7992411257051799,0.4631535615791478,1.6546362155632295,-4.443521505377689,15.786570800481192,2.9200057983398295,-2.528329939286067,-0.06200294494630043,-3.7506122254605003,3.6266063355678995,-1.9063075852033933,1.7823016953107924,-3.494174072265622,82.65757096707645,44.17999021394017,1.8443046402570977,8,-1.104999542236314,1.4799995422363423,1.960002899169936,-2.575000762939439,-7.9699935913085795,2,0.006847709033460436,-1.2970147449843246,122.76000213623048,-4.147056513592658,123.5500030517578,1.7311686820128833,123.02999877929688,0.006847709033460436
9305,2021-08-26,122.86000061035156,124.01000213623048,122.41000366210938,123.97000122070312,552500.0,-0.01023118239883325,1.6890675488536295,-0.8222236036779461,45.88305986302589,41.6459720637066,0.6276891238651956,1.4856202351097068,2.9565631706067848,-2.9994475812487167,17.053270703230332,1.7199935913085795,-2.149381364163048,-1.1264995574951229,-4.616034603793835,2.3630354888035896,-2.871267080644472,0.6182679656542263,-2.1388938623046982,38.92220082644036,-0.15384541321702017,1.744767523149355,8,0.16499710083007812,2.7499961853027344,3.43499755859375,-0.4200019836425781,-8.510002136230469,3,0.014895017271393973,1.848771301716777,124.12999725341795,-1.2970147449843246,122.76000213623048,-4.147056513592658,123.5500030517578,0.014895017271393973
9306,2021-08-27,124.56999969482422,124.75,122.81999969482422,123.33999633789062,590900.0,0.013918273449272434,1.4276672824548355,-1.1081105230600041,55.19670452992743,42.51171023380772,-1.0938769322784339,-0.5419996607496955,1.3431888652312836,-4.486455070704764,17.7540106176177,1.9300003051757812,-1.889103475649705,0.7674995422363224,-2.109852356327565,3.6448514408002097,-0.6711764070456212,2.206175491518266,-3.7653150512207105,90.119717392943,45.88643466992797,1.4386759492819434,8,-1.8050003051757812,1.0399971008300781,1.7249984741210938,-2.1300010681152344,-9.349998474121094,4,-0.00594041796245004,1.6890675488536295,122.86000061035156,1.848771301716777,124.12999725341795,-1.2970147449843246,122.76000213623048,-0.00594041796245004
9307,2021-08-30,125.54000091552734,126.19000244140624,124.75,125.0,703900.0,0.007786796364128268,-1.7692330264460718,0.4390239363846693,59.25714078942042,43.87814361802496,-2.304670911480997,-1.6808766219862719,0.5401373742682551,-5.239611378919278,18.248824291912022,1.620002746582017,-1.3132263396068566,1.7900005340576115,-0.9057907530608134,4.485791821176036,0.4421048904983991,3.137896177616824,-4.653409934278329,85.96110495926622,35.18226698478926,1.3478956435592107,8,-2.2150001525878906,0.06999588012695312,1.2050018310546875,-2.6499977111816406,-9.879997253417969,0,-0.03696032623713752,1.4276672824548355,124.56999969482422,1.6890675488536295,122.86000061035156,1.848771301716777,124.12999725341795,-0.03696032623713752
9308,2021-08-31,124.63999938964844,125.8499984741211,123.80999755859376,125.62999725341795,1367000.0,-0.007169041893543504,1.8531475247154785,-1.8333262690910883,53.7442482893193,46.095350346025086,-1.4909095978588454,-0.9874444676115388,1.5081946493520775,-4.132662831962506,18.392846309037925,2.0400009155273295,-1.0045356274503376,0.9889991760253878,-1.389801700432585,3.3678000524833607,-0.20040126220359866,2.1783996142543742,-3.5412719499931313,66.52264757837021,12.279081429256422,1.1894004382289876,8,-1.3149986267089844,0.07500076293945312,2.2399978637695312,-1.6150016784667969,-9.169998168945312,1,-0.028722736269140237,-1.7692330264460718,125.54000091552734,1.4276672824548355,124.56999969482422,1.6890675488536295,122.86000061035156,-0.028722736269140237
9309,2021-09-01,122.91999816894531,124.69000244140624,121.18000030517578,124.54000091552734,928100.0,-0.013799753121997993,2.656241183506292,1.6363699416620021,51.77580254691316,48.399231295045226,0.5012813346838954,0.5546455918389341,3.20481044637053,-2.223195611209249,18.886332595012593,3.5100021362304545,-1.164561891755028,-0.6000019073486271,-2.824346364990461,1.624342550293207,-1.7121741361695513,0.512170321472297,3.2700042724609233,34.73048147398022,-24.48920798545266,1.1121722288209173,9,0.7650032043457031,1.7950019836425781,4.054998397827148,0.17499923706054688,-8.629997253417969,2,-0.030833070061701884,1.8531475247154785,124.63999938964844,-1.7692330264460718,125.54000091552734,1.4276672824548355,124.56999969482422,-0.030833070061701884
9310,2021-09-02,124.02999877929688,124.04000091552734,122.80999755859376,123.54000091552734,785800.0,0.009030268686027298,3.8235223719837284,-0.30246730433226426,50.342843191964285,49.723266306663284,-0.3473930309934019,-0.5961594446958856,2.1025386128959838,-3.1337554353503094,18.727989953840286,1.2300033569335795,-1.2021991589994911,0.5164989471435604,-1.7007190009013584,2.733716895188479,-0.592110026878899,1.6251079211660198,2.059803619384752,56.88617283236218,-0.8693970058897236,1.1086089740224605,9,-0.3449974060058594,0.6850013732910156,3.072498321533203,-0.3100013732910156,-8.610000610351562,3,-0.06345235180717557,2.656241183506292,122.91999816894531,1.8531475247154785,124.63999938964844,-1.7692330264460718,125.54000091552734,-0.06345235180717557
9311,2021-09-03,123.56999969482422,124.19000244140624,122.73999786376952,123.93000030517578,750300.0,-0.003708772788841186,2.2954466638924633,-0.7346983261969638,44.00245223808745,50.131577045177856,0.22044248497292074,-0.19913851037665609,2.567659442092463,-2.4717722936336486,18.532246834756368,1.4500045776367188,-0.7612814015760847,0.08999977111815838,-2.101092782866317,2.281092325102634,-1.0055465058740793,1.185546048110396,2.4216066619872976,47.70455829479312,-4.719616973018503,1.0955462769922364,9,0.11500167846679688,1.1450004577636719,3.609996795654297,0.14999771118164062,-7.6100006103515625,4,-0.07461358941064489,3.8235223719837284,124.02999877929688,2.656241183506292,122.91999816894531,1.8531475247154785,124.63999938964844,-0.07461358941064489
9312,2021-09-07,122.87999725341795,123.9800033569336,122.30999755859376,123.80999755859376,757700.0,-0.005583899353486577,1.629905744820148,2.5833298012123027,45.82535262221974,50.659027142291116,0.9000608626446933,0.5240315437226428,3.2323048924625795,-1.6117657392196776,18.09667945314153,1.6700057983398295,-0.31259686305006085,-0.6040023803711136,-2.7901549132339767,1.5821501524917494,-1.6970786468025523,0.489073886060325,3.0153769823608485,36.40251851803416,-14.413536436245735,1.093076266431433,9,0.8050041198730611,1.615001678466811,4.299999237060561,0.8400001525879048,-6.739997863769517,1,-0.06233720869082915,2.2954466638924633,123.56999969482422,3.8235223719837284,124.02999877929688,2.656241183506292,122.91999816894531,-0.06233720869082915
9313,2021-09-08,123.7699966430664,123.8499984741211,122.43000030517578,122.43000030517578,619100.0,0.007242833736502918,-1.1194060443189324,-1.4408558044906326,58.08770455657382,51.56836762527239,0.18818541018964652,-0.2637137353285368,2.326122926017689,-2.3269356047938032,17.43348003147118,1.4199981689453125,-0.04736055019412788,0.21249732971190838,-1.9037755153779727,2.3287701748017895,-0.8456390928330251,1.2706337522568418,2.0310701141003307,73.78902454663849,16.123968353474623,1.0581364225449403,9,-0.08499526977539062,0.1450042724609375,3.4099998474121094,-0.049999237060546875,-5.599998474121094,2,-0.06552470874136807,1.629905744820148,122.87999725341795,2.2954466638924633,123.56999969482422,3.8235223719837284,124.02999877929688,-0.06552470874136807
9314,2021-09-09,123.4499969482422,125.87999725341795,122.94000244140624,123.9000015258789,1366100.0,-0.0025854383413052018,-3.0000103801737907,-0.3358252294518102,54.84581288045448,52.564229071653344,0.44877689824264166,0.06845941959592494,2.614604500806479,-1.8160654103322713,16.96922168705071,2.9399948120117188,0.1529966034651693,-0.11300239562986292,-2.2274661346906157,2.00146134343089,-1.1702342651602322,0.9442294739005064,-2.2699966430664205,31.9327587422827,-27.714539508718033,1.0572318695303748,9,0.23500442504881391,0.2800025939941264,2.959999084472642,0.7499999999999858,-7.3899993896484375,3,-0.06464152227468078,-1.1194060443189324,123.7699966430664,1.629905744820148,122.87999725341795,2.2954466638924633,123.56999969482422,-0.06464152227468078
9315,2021-09-10,125.76000213623048,126.29000091552734,123.6999969482422,124.2300033569336,888300.0,0.018712071649193973,1.0000058914326677,-3.39996270111741,59.08184362235182,52.99591119303383,-1.5719051591774615,-2.0737893273094414,0.2837997551397251,-3.9235021521833033,16.326141840221588,2.840003967285142,0.4670303415596351,2.023002624511733,-0.215994093747355,4.261999342770821,0.9035042653821961,3.14250098364127,-4.48600189208986,86.68345898820543,24.761238592134653,1.119498359129541,9,-2.0250015258789205,-2.2050018310547017,0.6499938964843608,-0.1300048828125142,-7.029998779296889,4,-0.09120547889525454,-3.0000103801737907,123.4499969482422,-1.1194060443189324,123.7699966430664,1.629905744820148,122.87999725341795,-0.09120547889525454
9316,2021-09-13,127.3499984741211,128.46000671386722,125.58000183105469,126.68000030517578,1293500.0,0.012643100436402932,-1.0069754582961365,0.4379076493467597,61.80122913822436,53.27858767623427,-3.046455621195534,-3.5762101433935243,-1.3308708820739241,-5.296115107534263,15.890827370490706,2.8800048828125284,0.5645763445213845,3.4409992218017607,0.6786810573945559,6.2033173862089654,2.059840139598151,4.82215830400537,-5.875358203125003,81.9511124012828,19.820720214771555,1.3811590822036044,9,-2.529994964599595,-2.8899955749511577,-0.94000244140625,-1.720001220703125,-8.610000610351577,0,-0.09367884136724258,1.0000058914326677,125.76000213623048,-3.0000103801737907,123.4499969482422,-1.1194060443189324,123.7699966430664,-0.09367884136724258
9317,2021-09-14,128.27999877929688,129.99000549316406,127.61000061035156,127.98999786376952,1456200.0,0.007302711553347718,-3.5333623978201634,0.43283837026579813,66.99506579179173,54.75090073206454,-3.963743512014574,-4.521440504582074,-2.298458874918339,-6.0020751946719315,16.17121764164794,2.6400070190429688,0.8849741771025066,4.233499526977539,0.9138838169705821,7.553115236984496,2.5736916719740606,5.893307381981018,-6.38623652172852,77.3808790953724,13.36798273950346,1.6598078550034794,9,-2.694995880126953,-3.0549964904785156,-2.3175010681152344,-2.6500015258789062,-9.22000122070311,1,-0.09603991122591549,-1.0069754582961365,127.3499984741211,1.0000058914326677,125.76000213623048,-3.0000103801737907,123.4499969482422,-0.09603991122591549
9318,2021-09-15,128.28999328613278,129.83999633789062,127.76000213623048,128.57000732421878,804400.0,7.791165365622632e-05,-2.104477441982326,-0.9655626003000619,63.97848387290286,56.10675421273006,-3.801283466838541,-4.43595879031713,-2.3144619879758466,-5.794478724062628,16.276577998999635,2.079994201660142,0.9036240115185024,4.038494491577126,0.21363309337320402,7.863355889781062,2.126063792475165,5.9509251906790865,-5.748531569716775,75.88636211146884,13.643986935354334,1.9124306991019655,9,-2.139991760253878,-3.0649909973144247,-2.3274955749511435,-2.6599960327148153,-8.109992980957003,2,-0.09470726114534511,-3.5333623978201634,128.27999877929688,-1.0069754582961365,127.3499984741211,1.0000058914326677,125.76000213623048,-0.09470726114534511
9319,2021-09-16,126.72000122070312,128.92999267578122,126.5,128.49000549316406,651200.0,-0.012237837302929822,-1.1990817136741552,6.3211269140633455,62.714105641532925,57.4813389293488,-1.827785954842298,-2.5891689256449695,-0.8381571917792598,-3.994336262766055,15.69615959364737,2.4299926757812216,0.7214757173385777,2.2085021972656307,-1.5407666505420252,5.957771045073287,0.33386777336180273,4.083136621169459,-3.5826560021472744,48.01272130065827,-16.46983170667039,1.8746344239038315,9,-0.5699996948242188,-1.4949989318847656,-0.7575035095214844,-1.0900039672851562,-3.69000244140625,3,-0.06747161434181659,-2.104477441982326,128.28999328613278,-3.5333623978201634,128.27999877929688,-1.0069754582961365,127.3499984741211,-0.06747161434181659
9320,2021-09-17,123.73999786376952,126.08999633789062,122.83999633789062,125.95999908447266,1517200.0,-0.023516440405831895,1.6209722572587046,1.2542349503013037,47.47719761387737,57.867421748881014,1.2368194899239455,0.5456097552434613,2.0847793406880015,-0.7964600439683949,14.93311080204775,3.8800048828125,0.6483548148711549,-0.8520011901855611,-4.452144126029722,2.7481417456586144,-2.6520726581076417,0.9480702777365195,6.2500076293945455,12.587417810718499,-46.64243386464657,1.8000714679220868,9,2.410003662109389,1.4850044250488423,2.2224998474121236,1.8899993896484517,-0.37999725341795454,4,-0.06206562500211921,-1.1990817136741552,126.72000122070312,-2.104477441982326,128.28999328613278,-3.5333623978201634,128.27999877929688,-0.06206562500211921
9321,2021-09-20,121.20999908447266,122.91000366210938,120.29000091552734,122.45999908447266,1199000.0,-0.02044608714218854,1.4372014790316743,0.563062753453842,37.97889186081875,56.995592775392005,3.7960413713984877,3.090731029012545,4.478134362510929,1.9446598493252907,14.527038583153612,3.4499969482421733,0.6843917151397392,-3.2909999847412053,-7.140739483624742,0.5587395141423457,-5.215869734182974,-1.366130235299437,8.637006225585935,9.484512729678094,-44.448765541883546,1.924869749441773,9,3.930004119873047,3.930004119873047,4.642498016357422,4.4199981689453125,2.2900009155273438,0,-0.020460322962387978,1.6209722572587046,123.73999786376952,-1.1990817136741552,126.72000122070312,-2.104477441982326,128.28999328613278,-0.020460322962387978
9322,2021-09-21,121.3000030517578,123.1999969482422,120.8499984741211,122.16999816894531,898100.0,0.0007425457302612237,-1.655359097923274,0.6959960937500114,40.29070659738694,55.01814855770458,3.8647673698475415,2.9761064077244868,4.256484881403736,2.040181786505414,14.953458740918906,2.349998474121108,0.6725244016513017,-3.088496017456066,-7.179209623264811,1.0022175883526643,-5.133852820360431,-1.0431392145517009,8.164722082519532,10.575943668677857,-40.039600601393516,2.0453568029043683,9,3.840000152587905,3.840000152587905,4.262495040893569,4.3299942016601705,-1.5200042724609233,1,-0.0211047413320834,1.4372014790316743,121.20999908447266,1.6209722572587046,123.73999786376952,-1.1990817136741552,126.72000122070312,-0.0211047413320834
9323,2021-09-22,123.04000091552734,124.33999633789062,121.08999633789062,121.5199966430664,941500.0,0.014344582192855393,-1.7310868338718777,-1.7471411533604317,50.34844016040343,54.5184404776989,2.246582065680329,1.3261534747419006,2.4274917248002907,0.5136784742417433,15.047593343715526,3.25,0.8697918662134043,-1.3624980926513643,-5.431604540962013,2.7066083556592844,-3.397051316806696,0.6720551315039671,6.057735249999979,31.828734057950005,-19.937095746609142,2.0345532241553252,9,2.1000022888183594,2.1000022888183594,2.432497024536133,2.589996337890625,-0.7300033569335795,2,-0.03234723120382643,-1.655359097923274,121.3000030517578,1.4372014790316743,121.20999908447266,1.6209722572587046,123.73999786376952,-0.03234723120382643
9324,2021-09-23,124.9800033569336,125.27999877929688,123.4000015258789,123.41000366210938,791100.0,0.015767249894106827,-1.364770518941484,1.032891632786227,52.6315922951972,53.80174588579283,0.6106512845496184,-0.5764588999554974,0.3963134497654579,-1.2507951956269778,14.574163761735731,2.2399978637695312,1.1438212283880347,0.5350040435791072,-3.539870398507958,4.609878485666172,-1.5024331774644253,2.57244126462264,3.7654233985937253,80.8621748790148,28.51533866690034,2.0374372210435343,9,0.15999984741210938,0.15999984741210938,0.4049949645996094,0.649993896484375,-1.7200012207031108,3,-0.03840616836958599,-1.7310868338718777,123.04000091552734,-1.655359097923274,121.3000030517578,1.4372014790316743,121.20999908447266,-0.03840616836958599
9325,2021-09-24,124.69000244140624,125.20999908447266,123.95999908447266,124.08999633789062,510200.0,-0.002320378522467581,-1.9069746810737922,0.38216956697102356,53.1319992131652,52.838498116341825,0.8190421420177927,-0.15002099039939765,0.6121328458191186,-0.7969855029267734,14.075149456866038,1.25,1.1406300200851263,0.15350303649900354,-3.8531287940993906,4.160134867097398,-1.8498128788001935,2.1568189517982006,3.7172072805210945,88.17642103267464,33.78654202111503,2.0033159152991944,9,0.45000076293946734,0.45000076293946734,0.11249542236329546,0.939994812011733,1.1499938964843892,4,-0.013313045389420242,-1.364770518941484,124.9800033569336,-1.7310868338718777,123.04000091552734,-1.655359097923274,121.3000030517578,-0.013313045389420242
9326,2021-09-27,123.83000183105469,125.0199966430664,123.56999969482422,124.45999908447266,575900.0,-0.006897109579861227,-1.521730477068724,-1.0499847413661811,52.63159229519725,51.242556616720215,1.2596920436653676,0.6869169034606983,1.4067389939811221,0.22891481415410908,14.008327412603572,1.4499969482421875,1.2083748494618476,-0.6694976806640653,-4.6884751673768505,3.349479806048734,-2.678986424020465,1.3399910626923344,4.252519538616639,67.26869416807745,10.165513932119495,2.0094887433563993,9,1.2349967956542969,1.3100013732910156,0.48749542236328125,1.7799949645996094,-1.9199981689453125,0,-0.003795535926296445,-1.9069746810737922,124.69000244140624,-1.364770518941484,124.9800033569336,-1.7310868338718777,123.04000091552734,-0.003795535926296445
9327,2021-09-28,120.9000015258789,123.47000122070312,120.61000061035156,123.27999877929688,726600.0,-0.023661473486637608,1.0724626063207827,3.7777898879806235,42.85715370745346,48.8957421538925,3.3891551014819896,3.4271905182012006,4.239818324357316,3.2749722859170447,15.020745089677673,3.220001220703125,0.9389808362348617,-3.367498016357416,-7.659966771006509,0.924970738291691,-5.513732393681977,-1.2212636390328555,6.870819025626659,6.209872146327597,-46.76749959762024,2.1462343773245536,9,3.7099952697753764,4.240001678466797,3.4174957275390625,4.709995269775391,6.7999954223632955,1,0.02150536345166687,-1.521730477068724,123.83000183105469,-1.9069746810737922,124.69000244140624,-1.364770518941484,124.9800033569336,0.02150536345166687
9328,2021-09-29,121.05999755859376,121.95999908447266,120.3499984741211,121.4000015258789,484900.0,0.0013233749437182585,1.2054816711519871,0.1428589746466533,44.00401337690216,46.81684301337797,2.3420196989806215,3.1465640056265585,3.9202207844961805,3.1847615830538274,15.712123228758285,1.6100006103515625,0.4529859337108775,-3.0285018920898352,-7.548134160061139,1.491130375881454,-5.288318026075487,-0.7686857581041835,6.4115902074726705,14.401603256033777,-39.534280737506066,2.259816133985647,9,2.13000106811522,4.080005645751939,3.2574996948242045,4.549999237060533,9.669998168945298,2,-0.01057325958293831,1.0724626063207827,120.9000015258789,-1.521730477068724,123.83000183105469,-1.9069746810737922,124.69000244140624,-0.01057325958293831
9329,2021-09-30,119.12999725341795,122.66999816894531,118.62000274658205,121.86000061035156,1093200.0,-0.015942510689723743,-1.1600019531289825,8.029327947941587,33.043455185181614,45.213093854633996,3.4443666284233103,5.036281357790813,5.654585802150422,5.151998091710283,15.63521517719771,4.049995422363267,-0.3139036368883552,-4.769002151489275,-9.785433125942248,0.24742882296368407,-7.277217638715754,-2.2607866642627954,8.054327038626923,7.738919427065312,-40.31738373991443,2.5082154872264826,9,2.8200035095214986,5.175006866455092,5.187500000000014,6.479999542236342,6.040000915527358,3,0.026693531255701952,1.2054816711519871,121.05999755859376,1.0724626063207827,120.9000015258789,-1.521730477068724,123.83000183105469,0.026693531255701952
9330,2021-10-01,116.16000366210938,120.0999984741211,115.5199966430664,120.0999984741211,1049400.0,-0.024930694701441936,1.324877087194025,1.4432197682120056,23.26802960630033,43.57855360413195,5.84022628769516,7.785616620214654,8.408452102200428,8.180337439870641,15.816571144157882,4.5800018310546875,-1.146792967737099,-7.345495986938474,-13.437938359352188,-1.2530536145247453,-10.391717173145338,-4.2992748007316095,10.51046133720773,6.736915989925987,-35.502171276171154,3.046221186206863,10,4.239994049072266,6.594997406005859,8.157493591308594,9.449993133544922,9.25,4,0.06112257446869451,-1.1600019531289825,119.12999725341795,1.2054816711519871,121.05999755859376,1.0724626063207827,120.9000015258789,0.06112257446869451
9331,2021-10-04,114.3499984741211,116.72000122070312,113.8499984741211,115.77999877929688,1123200.0,-0.01558200009405386,-1.3621418816031146,0.36294471779916854,18.065092303123194,41.10904090476931,7.347472076738384,9.348783047951883,9.913010557910582,10.072925319009698,16.21115325228257,2.8700027465820312,-1.9705749343433325,-8.694501113891604,-16.034061220791813,-1.3549410069914103,-12.364281167341701,-5.024721060441507,11.428429056695961,5.19750371357897,-31.249860261411694,3.6697800534501,10,5.215000152587891,7.570003509521484,9.967498779296875,11.259998321533203,10.94000244140625,0,0.1004809621083631,1.324877087194025,116.16000366210938,-1.1600019531289825,119.12999725341795,1.2054816711519871,121.05999755859376,0.1004809621083631
9332,2021-10-05,115.22000122070312,116.77999877929688,114.33999633789062,114.66000366210938,1119900.0,0.007608244496644545,-3.066629367783938,-0.3916066007586711,21.173372031115335,37.867366668181745,6.173536453636473,8.301089815673038,8.765873579984742,9.243980231701983,16.457334106606076,2.44000244140625,-2.3232289635628547,-7.441498565673825,-15.573829931979986,0.6908328006323501,-11.507664248826913,-3.3753328825207376,9.365583404444337,15.532911496425342,-15.267810860092048,4.066165683153087,10,4.344997406005859,6.700000762939453,8.967496871948242,10.389995574951172,10.299995422363281,1,0.05806285688707469,-1.3621418816031146,114.3499984741211,1.324877087194025,116.16000366210938,-1.1600019531289825,119.12999725341795,0.05806285688707469
9333,2021-10-06,115.66000366210938,116.01000213623048,113.38999938964844,114.1999969482422,968500.0,0.0038188026101773076,1.425924356094303,2.6071662125340347,24.326849649274706,34.72239526307924,5.114427599437434,7.612659513971238,8.152909356071476,8.830287322940364,16.785110656763933,2.6200027465820455,-2.287359510127672,-6.595996475219721,-15.285299606183827,2.093306655744371,-10.940648040701774,-2.251344909737668,7.852022347935446,24.46125615366655,-3.990325257736874,4.344651565482049,10,3.639995574951172,6.029998779296875,8.8074951171875,9.949993133544922,10.919998168945312,2,0.10409815757317986,-3.066629367783938,115.22000122070312,-1.3621418816031146,114.3499984741211,1.324877087194025,116.16000366210938,0.10409815757317986
9334,2021-10-07,115.47000122070312,117.43000030517578,114.98999786376952,116.88999938964844,1228300.0,-0.0016427670360561475,-1.0504180130276328,-0.97259701305353,27.946684592006648,31.92402697183941,4.261738940632611,7.561868430395549,8.202539031585744,9.02899598674891,18.014480334151205,2.440002441406264,-2.339096281930864,-6.386999130249023,-15.564592939485749,2.790594678987688,-10.975796034867386,-1.7982022256306607,6.827381594894135,30.998541204989692,0.5179326293612476,4.588796904618357,10,3.734996795654297,6.220001220703125,8.549999237060547,10.139995574951172,12.709991455078097,3,0.1321554892657255,1.425924356094303,115.66000366210938,-3.066629367783938,115.22000122070312,-1.3621418816031146,114.3499984741211,0.1321554892657255
9335,2021-10-08,114.29000091552734,116.13999938964844,113.25,115.44000244140624,942000.0,-0.010219107064183608,1.2666702569764205,0.8098612737881504,30.114958253202843,29.422178744951147,4.259265087273334,8.262108425311169,9.167210123397041,10.227854517890151,19.654589911973897,2.8899993896484375,-2.7983757160604625,-6.993499374389643,-16.56903942758933,2.5820406788100314,-11.781269400989487,-2.2057293477897986,6.938495888956055,24.880402861205262,-7.915020870306613,4.78777002659984,10,4.069999694824219,7.3300018310546875,9.90999984741211,11.319995880126953,14.599998474121094,4,0.0951964053396015,-1.0504180130276328,115.47000122070312,1.425924356094303,115.66000366210938,-3.066629367783938,115.22000122070312,0.0951964053396015
9336,2021-10-11,115.41999816894531,116.33999633789062,114.48999786376952,114.63999938964844,857800.0,0.00988710512176083,-2.425917291852039,-0.6782589081355859,34.05638800348213,28.44431588895433,2.023663066097953,6.527170754345079,7.7893102018539935,9.128108309522815,21.368255002859872,2.0499954223632812,-3.490458663143869,-5.267002105712891,-14.737111383848116,4.203107172422321,-10.002056744780504,-0.5319474666452777,4.6915090829104145,51.91382800279622,15.634131516716316,4.7350546390676085,10,2.5400009155273438,6.200004577636719,8.78000259399414,10.189998626708984,15.020004272460909,0,0.08655350590580713,1.2666702569764205,114.29000091552734,-1.0504180130276328,115.47000122070312,1.425924356094303,115.66000366210938,0.08655350590580713
9337,2021-10-12,115.95999908447266,117.61000061035156,115.56999969482422,115.61000061035156,806200.0,0.004678573246353013,-8.488369617288551,0.44871669470636566,29.46635854071505,26.82902090715576,0.7925788577553448,5.287979582933602,7.0560853271100115,8.586997243522944,22.339451291019202,2.19000244140625,-4.235121639436514,-4.111001205444339,-13.091634175759737,4.869631764871059,-8.601317690602045,0.3793152797133672,3.19089715212327,62.155933603278534,24.267557284891332,4.490316485157701,10,2.0,5.660003662109375,8.240001678466797,9.64999771118164,12.060005187988281,1,0.08045879531490963,-2.425917291852039,115.41999816894531,1.2666702569764205,114.29000091552734,-1.0504180130276328,115.47000122070312,0.08045879531490963
9338,2021-10-13,116.13999938964844,116.54000091552734,113.8499984741211,116.06999969482422,772200.0,0.0015522620437815604,5.183894135908027,0.2,21.447021801433763,25.540528308961555,-0.17736911339662242,4.375389497017565,6.680001478290592,8.397341945531693,23.50662242983172,2.69000244140625,-4.977804196367174,-3.3235012054443303,-11.57756821220606,4.9305658013174,-7.450534708825188,0.8035322979365276,2.184771373824063,66.28438039175886,32.434339660869156,4.127033503380864,10,0.5349998474121094,5.480003356933594,7.950000762939453,9.46999740600586,11.370002746582045,2,0.08076457123052139,-8.488369617288551,115.95999908447266,-2.425917291852039,115.41999816894531,1.2666702569764205,114.29000091552734,0.08076457123052139
9339,2021-10-14,118.16999816894531,118.30999755859376,116.0,116.8000030517578,997800.0,0.01747889435134442,1.8000073982280933,19.571444141689575,31.068513907472607,26.407248786869584,-2.6349585070881147,1.7623603353574708,4.508282114441101,6.338418190391508,25.076015818311838,2.309997558593764,-5.272038861220764,-0.8660022735595732,-8.391075097970187,6.659070550851041,-4.62853868576488,2.896534138645734,-4.9199981689453125,97.2332123083601,67.35292788363189,3.762536412205305,10,-2.3899993896484375,3.4500045776367188,5.630002975463867,7.439998626708984,10.619995117187472,3,0.07116868742001459,5.183894135908027,116.13999938964844,-8.488369617288551,115.95999908447266,-2.425917291852039,115.41999816894531,0.07116868742001459
9340,2021-10-15,116.05999755859376,118.79000091552734,115.66999816894531,118.41000366210938,1246100.0,-0.017855637158722182,1.0064322406864983,-1.7153390359083742,28.96588045768108,27.61844747070935,-0.6041705870500778,3.4440731801387443,6.493610019922997,8.423855760880897,26.124247192424622,3.1200027465820312,-5.702249340800449,-2.5920028686523295,-9.886655647108768,4.702649909804109,-6.2393292578805415,1.0553235205758824,-2.708797607421886,44.73680146286647,18.77682611694984,3.647326389228216,10,-0.039997100830092336,5.560005187988267,7.647502899169908,9.549999237060533,13.99000549316402,4,0.1044287038785141,1.8000073982280933,118.16999816894531,5.183894135908027,116.13999938964844,-8.488369617288551,115.95999908447266,0.1044287038785141
9341,2021-10-18,118.7300033569336,119.98999786376952,116.19000244140624,116.23999786376952,1108000.0,0.023005392508231415,-1.9343635485276989,-1.0595740536328935,44.04174253463391,30.159377526655856,-2.8916189544470257,0.6100221844029363,3.724807889505186,5.7269996680796,26.238685596144528,3.930000305175753,-5.694277187385879,0.20200271606445597,-6.993200574840515,7.3972060069694265,-3.3955989293880293,3.7996043615169413,-5.1612513671875035,79.47891478686172,48.913072377608984,3.597601645452482,10,-2.110004425048828,2.8899993896484375,4.914997100830078,6.879993438720703,9.969993591308622,0,0.08557227108106136,1.0064322406864983,116.05999755859376,1.8000073982280933,118.16999816894531,5.183894135908027,116.13999938964844,0.08557227108106136
9342,2021-10-19,118.73999786376952,119.5199966430664,117.30999755859376,119.12999725341795,828400.0,8.417844313446388e-05,2.7777821250178163,-0.15662591537212278,43.576968359988946,32.2982796056241,-2.625938123761557,0.41993517566946537,3.66051866041866,5.674132951733725,26.49158814942642,2.209999084472642,-5.17671978824427,0.3399974822997933,-6.737695845722939,7.417690810322526,-3.19884918171158,3.8788441463111667,-4.785971121582023,79.64169178734112,45.08837222819953,3.538846664011369,10,-2.1199989318847514,2.880004882812514,5.9000053405762,6.86999893188478,8.190002441406264,1,0.09853465376561754,-1.9343635485276989,118.7300033569336,1.0064322406864983,116.05999755859376,1.8000073982280933,118.16999816894531,0.09853465376561754
9343,2021-10-20,119.05999755859376,119.38999938964844,117.76000213623048,119.12000274658205,776300.0,0.0026949612647912957,4.43333799575317,0.15385969717125084,49.787235029346576,34.72500743199521,-2.6964947888908455,-0.22506372423465848,3.3049421887495356,5.302627201215856,27.270654806906293,1.6299972534179545,-4.307123343178063,0.8589973449707173,-5.885345290047624,7.603339979989059,-2.5131739725384534,4.231168662479888,-4.743812549111354,78.47221363719106,38.85292205230941,3.3721713175091685,10,-2.4399986267089986,2.4850006103515483,6.345005035400376,6.549999237060533,4.830001831054673,2,0.07525623129177061,2.7777821250178163,118.73999786376952,-1.9343635485276989,118.7300033569336,1.0064322406864983,116.05999755859376,0.07525623129177061
9344,2021-10-21,120.18000030517578,120.7300033569336,118.62999725341795,119.29000091552734,677500.0,0.009407044931533992,1.1105530720688397,-14.832040686586142,63.76709884184857,38.464134164066955,-3.4398613058509255,-1.8162276235511285,2.128116457520079,4.177026132429006,28.282976844746067,2.100006103515639,-3.477225951305286,2.2190002441406307,-3.813696713684152,8.251697201965413,-0.7973482347717606,5.235348723053022,-5.523386524436148,89.13038561574126,43.478262939851504,3.0163484789123896,10,-2.8899993896484375,0.9099960327148295,5.507501602172852,5.429996490478516,6.580001831054702,3,0.06099186064604312,4.43333799575317,119.05999755859376,2.7777821250178163,118.73999786376952,-1.9343635485276989,118.7300033569336,0.06099186064604312
9345,2021-10-22,123.02999877929688,123.25,119.62000274658205,119.62000274658205,818500.0,0.023714415600632588,-1.1290331241400235,3.831458844103058,77.7493491358642,43.31890762322052,-5.497872959199498,-5.056199901477669,-0.7125872191676166,1.3441722811788281,29.087953559233103,3.6299972534179545,-2.6840227699677968,5.151998901367193,-0.5261457018468718,10.830143504581258,2.3129265997601607,7.991071202974226,-7.887513832461721,96.8838343232098,44.209533051775225,2.83907230160703,10,-4.479999542236328,-3.3600006103515625,2.657503128051758,2.579998016357422,-1.4099960327148295,4,0.04681780512059297,1.1105530720688397,120.18000030517578,4.43333799575317,119.05999755859376,2.7777821250178163,118.73999786376952,0.04681780512059297
9346,2021-10-25,123.36000061035156,124.04000091552734,122.08999633789062,122.88999938964844,716700.0,0.0026822875260421597,1.131150411486605,0.13783043035652418,76.95362946824662,48.59527105961291,-5.121747584813761,-5.716295902281061,-1.0818159328952106,1.0140878378055902,29.891306481696628,1.9500045776367188,-1.9870738861928885,5.505500793457031,-0.07192096261383085,11.082922549527893,2.7167899154216,8.294211671492462,-7.40676415819992,89.89598861826403,31.180036974251188,2.788710878035428,10,-4.415000915527344,-4.095001220703125,2.3275012969970703,2.2499961853027344,-0.34999847412107954,0,0.054231537032311206,-1.1290331241400235,123.02999877929688,1.1105530720688397,120.18000030517578,4.43333799575317,119.05999755859376,0.054231537032311206
9347,2021-10-26,123.5,125.68000030517578,123.48999786376952,124.36000061035156,975200.0,0.0011348848002250556,-3.9772506588984706,-1.8297837802740082,76.48646865298949,54.71076515423022,-4.559165454168351,-5.956937982025778,-1.3124494481906197,0.8733821018515187,29.949630397835712,2.3199996948242188,-1.2203337690260696,5.515500259399417,-0.4672794310989019,11.498279949897736,2.5241104141502575,8.506890104648576,-6.576351812243274,72.4747372578485,9.03642705923081,2.991389845249157,10,-2.825000762939453,-4.034999847412109,1.6400032043457031,2.0249977111816406,-0.9000015258789062,1,0.04210523844730529,1.131150411486605,123.36000061035156,-1.1290331241400235,123.02999877929688,1.1105530720688397,120.18000030517578,0.04210523844730529
9348,2021-10-27,119.77999877929688,123.61000061035156,119.72000122070312,123.5500030517578,962500.0,-0.030121467374114363,1.0,4.38372278703357,61.75667519926746,58.12056085331854,-0.30008843272972285,-2.4640826584182065,2.315020924548719,4.560659508626983,29.727826714362095,3.8899993896484375,-0.6340609173299612,1.8594989776611328,-4.011088925197697,7.730086880519963,-1.0757949737682821,4.794792929090548,-1.6304612951014832,16.312071320198683,-49.11340742729858,2.9352939514294127,10,0.8950004577636719,-0.3149986267089844,5.360004425048828,5.744998931884766,6.020004272460923,2,0.0596927834258314,-3.9772506588984706,123.5,1.131150411486605,123.36000061035156,-1.1290331241400235,123.02999877929688,0.0596927834258314
9349,2021-10-28,122.30999755859376,122.5199966430664,119.87999725341795,120.0,712200.0,0.02112204712874144,-1.0705852785772723,-0.612730753508107,70.37600741539926,62.721686070842786,-2.4373875362589104,-4.999980187568568,-0.19394224523004766,2.019980801245495,28.99741681307469,2.7399978637695312,0.09983248340179784,4.230497741699239,-1.942486649903131,10.403482133301608,1.1440055458980538,7.3169899375004235,-3.1061952794611187,44.389371216775714,-25.08394658917922,3.0864921958011853,10,-1.3749961853027486,-2.8449974060058736,2.830005645751939,3.2150001525878764,3.990005493164034,3,0.012918010486409726,1.0,119.77999877929688,-3.9772506588984706,123.5,1.131150411486605,123.36000061035156,0.012918010486409726
9350,2021-10-29,123.26000213623048,124.1999969482422,121.08000183105469,121.37000274658205,1273700.0,0.007767186629053846,-1.5263105872468534,0.818182418685756,70.10256640994095,65.61733316809912,-2.5241023111276064,-5.682123204660101,-1.1311035200028385,1.0731746703904008,27.411189168812435,3.119995117187514,1.015657062234908,4.825502395629897,-1.6898218447304174,11.340826635990211,1.5678402754497398,8.083164515810054,-3.540000915527358,59.39599763949593,-11.790440111262825,3.257662120180156,10,-1.7650032043457173,-3.7950019836425923,1.8800010681152202,2.2649955749511577,6.189994812011733,4,0.02839526155558314,-1.0705852785772723,122.30999755859376,1.0,119.77999877929688,-3.9772506588984706,123.5,0.02839526155558314
9351,2021-11-01,125.83999633789062,125.97000122070312,122.6999969482422,123.51000213623048,954600.0,0.02093131719086494,1.5250959564270812,1.232801563017197,72.9340687870999,68.8792332155559,-4.458321396005374,-7.754770717451606,-3.6970240378611834,-1.5157302987246766,25.59003230650333,3.2700042724609233,1.7610700637030448,6.830996704101565,-0.17564847266133654,13.837641880864467,3.3276741157201144,10.334319292483016,-5.9599990844726705,97.919921875,24.53404058409177,3.5033225883814487,11,-3.974994659423828,-6.2299957275390625,-0.6999931335449219,-0.3149986267089844,2.8899993896484375,0,-0.03353459721961172,-1.5263105872468534,123.26000213623048,-1.0705852785772723,122.30999755859376,1.0,119.77999877929688,-0.03353459721961172
9352,2021-11-02,121.91000366210938,128.46000671386722,120.8499984741211,127.52999877929688,1312600.0,-0.031230076209068702,1.034758572856523,-2.41202107420834,61.40768249160587,70.17039404469581,-0.03506226874327467,-3.476103475663507,0.184901775634998,2.378895637832059,23.946839062361107,7.610008239746122,2.7125409790642436,2.5665039062500057,-4.316176458590633,9.449184271090644,-0.8748362761703135,6.007844088670325,4.05999755859375,25.05722042302077,-47.193438322611826,3.4413401824203214,11,1.6349983215332031,-1.055000305175767,3.1924972534179688,3.6149940490722656,6.3600006103515625,1,0.009023037003344836,1.5250959564270812,125.83999633789062,-1.5263105872468534,123.26000213623048,-1.0705852785772723,122.30999755859376,0.009023037003344836
9353,2021-11-03,127.6999969482422,127.8499984741211,121.16999816894531,122.95999908447266,1300100.0,0.04749399649089181,1.650793290372584,-0.8434167227785164,66.40275866415945,70.46324513606369,-4.995964164985324,-8.767348513644862,-5.561401192322833,-3.400221435845495,22.019177302152332,6.680000305175781,3.3227719151104793,7.754497528076186,0.15909098396849686,15.349904072183875,3.9567942560223344,11.552200800130038,-6.849998474121108,91.1420870905984,21.140626430622177,3.7977032720538464,11,-3.659992218017564,-6.844993591308594,-2.8249969482422017,-2.174999237060561,3.309997558593736,2,-0.03993734217697886,1.034758572856523,121.91000366210938,1.5250959564270812,125.83999633789062,-1.5263105872468534,123.26000213623048,-0.03993734217697886
9354,2021-11-04,130.72999572753906,131.6199951171875,126.04000091552734,128.0,1257000.0,0.023727477303894906,1.474501551255722,0.5759487252949936,74.47448288362227,70.0993711080368,-7.120906830667963,-11.168082677523898,-8.5557657976791,-6.4118332555811435,21.041376053977416,5.579994201660156,4.080761284189805,10.021496582031247,1.3319946574555956,18.710998506606913,5.676745619743414,14.36624754431908,-9.879997253417969,91.7363076410854,17.773208991589286,4.344750962287832,11,-5.05999755859375,-8.294998168945312,-6.564994812011719,-5.204998016357422,3.5599975585937216,3,-0.03771125860094193,1.650793290372584,127.6999969482422,1.034758572856523,121.91000366210938,1.5250959564270812,125.83999633789062,-0.03771125860094193
9355,2021-11-05,125.16999816894531,131.21000671386722,124.63999938964844,131.21000671386722,1446200.0,-0.04253038889545757,1.1754960362572457,-2.2124608049722596,59.79914664955354,68.19331746151536,-1.3694381443738166,-5.007950407191359,-2.9830649714992177,-0.837650673680514,19.43810230798523,6.570007324218778,4.605594797042926,3.917499160766596,-4.435873868109383,12.270872189642574,-0.25918735367139334,8.094185675204585,-4.0,40.111430281692634,-31.78439905192488,4.176686514437988,11,0.5,-2.7350006103515625,-2.0424957275390625,-0.4799995422363281,7.999999999999972,4,0.009027761439185156,1.474501551255722,130.72999572753906,1.650793290372584,127.6999969482422,1.034758572856523,121.91000366210938,0.009027761439185156
9356,2021-11-08,125.41000366210938,126.08999633789062,122.97000122070312,125.70999908447266,2438900.0,0.001917436260086225,4.886839169395761,0.04966804601882565,60.07858578783269,66.37021936538682,-1.4394427337954028,-4.702241993709805,-3.2624432139832322,-1.040056598360053,17.639307591551244,3.1199951171875,4.8447184592272805,3.6580043792724553,-4.416989679425086,11.732998437969982,-0.3794926500763154,7.695501408621226,-3.8220056152343744,42.3398942368655,-27.395684906036955,4.037497029348765,11,0.2599945068359375,-2.975006103515625,-3.8325042724609375,-2.270008087158203,9.699996948242188,0,0.032214282498689295,1.1754960362572457,125.16999816894531,1.474501551255722,130.72999572753906,1.650793290372584,127.6999969482422,0.032214282498689295
9357,2021-11-09,125.29000091552734,126.2699966430664,124.76000213623048,124.76000213623048,669100.0,-0.0009568833671782517,-4.698105602579857,-1.7666895551994644,59.47097129477281,66.11625226488741,-1.1609080492934538,-4.055339366779506,-3.215290262738961,-0.8545084537075951,16.397386871262892,1.5099945068359233,4.597671698554024,3.0715015411376925,-4.665545434287537,10.808548516562922,-0.7970219465749153,6.9400250288503,-3.3007229858398404,39.425875117361294,-27.99816750588844,3.8685234877126122,11,0.4599952697753906,-2.8550033569335938,-4.5475006103515625,-2.985004425048828,10.329994201660156,1,0.02745625977232624,4.886839169395761,125.41000366210938,1.1754960362572457,125.16999816894531,1.474501551255722,130.72999572753906,0.02745625977232624
9358,2021-11-10,125.5199966430664,125.63999938964844,122.5500030517578,124.63999938964844,1080200.0,0.0018357069667045423,4.517837071954576,1.6603760004606882,58.34374825656331,64.77933458057231,-0.548767945221087,-3.7382397763431214,-3.4879510419544886,-1.0624622889087618,14.410251646886168,3.089996337890639,4.364280292142681,2.8324974060058565,-4.478583013129793,10.143577825141506,-0.823042803561961,6.488037615573674,-3.1454900258788996,32.745272210642234,-30.61394207337046,3.655540209567824,11,0.7150001525878906,-3.0849990844726562,-4.777496337890625,-3.2150001525878906,4.409996032714815,2,0.021908920514191577,-4.698105602579857,125.29000091552734,4.886839169395761,125.41000366210938,1.1754960362572457,125.16999816894531,0.021908920514191577
9359,2021-11-11,126.58000183105469,127.43000030517578,125.91999816894531,126.61000061035156,561400.0,0.00844491090134869,-1.2370300879354386,-0.034089628325949556,55.87554461416619,63.19855438104178,-1.0497701335884813,-4.359391917898236,-4.523734326021298,-2.1301237226801106,13.317903445485669,1.910003662109375,4.165625318648267,3.4720024108886776,-3.711368190944313,10.655373012721668,-0.11968289002781773,7.063687711805173,-4.029998779296889,46.535762991989955,-12.063029325899748,3.5916853009164957,11,-0.3450050354003906,-4.1450042724609375,-6.085000991821289,-4.5050048828125,0.4499969482421875,3,0.034997571588708976,4.517837071954576,125.5199966430664,-4.698105602579857,125.29000091552734,4.886839169395761,125.41000366210938,0.034997571588708976
9360,2021-11-12,128.17999267578122,129.0,126.62999725341795,126.94000244140624,672900.0,0.012640155013285748,-1.5483892138445294,-41.33468972533014,57.655646530998396,61.50095190814161,-2.099222430466611,-5.275294231791733,-6.116195942329568,-3.7192836967054603,12.522378555388332,2.4199981689453125,4.53303069398379,4.465993499755825,-2.243150833133569,11.17513783264522,1.111421333311128,7.8205656662005225,-5.629989624023423,87.28670213646764,31.298189252691515,3.354572166444698,11,-1.9449958801269247,-5.744995117187472,-7.732492446899386,-6.489990234374972,-0.7099914550780966,4,0.04766735028458147,-1.2370300879354386,126.58000183105469,4.517837071954576,125.5199966430664,-4.698105602579857,125.29000091552734,0.04766735028458147
9361,2021-11-15,128.88999938964844,128.89999389648438,126.9800033569336,128.28999328613278,613500.0,0.005539138355726836,5.193566646977752,0.4838797007285183,58.40873859994249,61.167735920179005,-2.605035337220869,-5.465322322649712,-6.795438437160186,-4.4129436490140534,12.210044929431728,1.9199905395507812,4.5427264559599365,4.6680004119873075,-1.9905820496938702,11.326582873668485,1.3387091811467116,7.9972916428279035,-5.9771966552734455,98.29456337368437,42.55768211206619,3.3292912308405906,11,-2.4950027465820312,-6.155002593994141,-8.89999771118164,-7.269996643066406,0.19000244140627842,0,0.03320660097419936,-1.5483892138445294,128.17999267578122,-1.2370300879354386,126.58000183105469,4.517837071954576,125.5199966430664,0.03320660097419936
9362,2021-11-16,130.44000244140622,130.83000183105472,128.38999938964844,128.88999938964844,628500.0,0.012025782132808915,1.0944210505635001,2.5833121407861586,67.8380310640047,61.327210631272926,-3.1489592075666195,-6.4231667947068445,-8.273787563180363,-5.948597746908675,12.049215334947666,2.4400024414062784,4.56057405936518,5.633003234863253,-1.0534504298924503,12.319456899618956,2.2897764024854155,8.976230067241104,-7.178912011718722,95.28986174945292,33.13812107692246,3.343226832377848,11,-3.3550033569335653,-7.705005645751925,-10.650001525878878,-8.81999969482419,0.3199920654297159,1,0.03580188654966565,5.193566646977752,128.88999938964844,-1.5483892138445294,128.17999267578122,-1.2370300879354386,126.58000183105469,0.03580188654966565
9363,2021-11-17,128.02000427246094,130.44000244140622,127.73999786376952,130.44000244140622,775700.0,-0.018552576844916513,1.2314104302099438,-1.561286067276371,59.590206283322544,59.67340212012851,-0.7585655926729942,-3.475690181493576,-5.8374704400285395,-3.5284964113552775,11.793059148561188,2.7000045776367045,4.213287606039017,2.7650047302246037,-3.4866886824411836,9.016698142890391,-0.36084197610830415,5.890851436557497,-4.424557655273432,42.769949841818125,-20.73515549333662,3.1258467063328945,11,-1.1399993896484375,-5.285007476806641,-8.230003356933594,-6.400001525878906,5.019989013671847,2,0.059365650609976006,1.0944210505635001,130.44000244140622,5.193566646977752,128.88999938964844,-1.5483892138445294,128.17999267578122,0.059365650609976006
9364,2021-11-18,127.51000213623048,128.74000549316406,126.29000091552734,128.19000244140622,748200.0,-0.003983769092407052,1.7528042210116197,0.2809920742510749,57.24514481029255,59.3896241379884,-0.841886943422125,-2.517457660895033,-5.30642303257504,-3.026944298199666,11.945134949996628,2.4500045776367188,4.4221510957701184,1.8885025024414261,-3.956700804975796,7.733705809858648,-1.0340991512671707,4.811104156150037,-3.5935735790429817,26.872268164761426,-35.61787559460319,2.9226016537086075,11,-0.819999694824233,-3.8650054931640767,-8.362501144409194,-5.889999389648452,5.459999084472642,3,0.018978829103659223,1.2314104302099438,128.02000427246094,1.0944210505635001,130.44000244140622,5.193566646977752,128.88999938964844,0.018978829103659223
9365,2021-11-19,128.78999328613278,129.61000061035156,127.3000030517578,127.88999938964844,982600.0,0.010038358783295953,-1.2211658376982388,-1.3235198420267664,55.26221670106199,58.8544720172361,-1.7370501909331892,-3.524501916096767,-6.624531159346574,-4.315692334554328,12.938774451707163,2.309997558593764,4.010044403558922,2.880493927001922,-2.99460977392593,8.755597627929774,-0.05705792346199701,5.818045777465841,-4.565422066545281,55.06590014233594,-2.821058576004809,2.9375518504639255,11,-2.099990844726534,-5.144996643066378,-10.089992523193331,-7.169990539550753,4.3899993896484375,4,-0.013665615331819536,1.7528042210116197,127.51000213623048,1.2314104302099438,128.02000427246094,1.0944210505635001,130.44000244140622,-0.013665615331819536
9366,2021-11-22,130.05000305175778,132.27999877929688,128.69000244140622,129.16999816894528,1000200.0,0.009783444609905656,-2.902177698903718,0.9777898341867319,66.04889430942251,59.585352352197184,-2.5363874728235345,-4.487702314180467,-7.96006054425834,-5.5880786589578975,13.933382506488968,3.5899963378906534,3.047279858200511,3.806003570556612,-2.2178267711943533,9.829833912307578,0.7940883996811294,6.817918741432095,-5.52961487626628,62.77134352539243,0.7014202590355367,3.0119151708754806,11,-2.6350021362304403,-5.815002441406222,-11.230001449584933,-8.430000305175753,3.349990844726591,0,-0.01983853725884077,-1.2211658376982388,128.78999328613278,1.7528042210116197,127.51000213623048,1.2314104302099438,128.02000427246094,-0.01983853725884077
9367,2021-11-23,128.69999694824222,130.60000610351562,127.79000091552734,130.0,979100.0,-0.010380669525846042,1.2479904297459121,-1.4772679983353818,52.39005582729285,58.923830971167135,-0.7284046242594684,-2.8755836438365634,-6.732799576315415,-4.269921349694414,14.302894462543856,2.8100051879882812,2.9565009824198683,2.1959976196289404,-3.7778298394522096,8.169825078710105,-0.7909161099116488,5.182911349169515,-3.714032136522391,40.233670988294,-17.408696991399708,2.986913729540579,11,0.40000152587887783,-3.9049987792969034,-9.579996109008817,-7.079994201660185,5.589996337890568,1,0.0029526409621076777,-2.902177698903718,130.05000305175778,-1.2211658376982388,128.78999328613278,1.7528042210116197,127.51000213623048,0.0029526409621076777
9368,2021-11-24,126.93000030517578,128.83999633789062,126.86000061035156,128.3800048828125,888400.0,-0.013752887995624796,-1.4905544492694514,1.115385518269447,40.3357242119045,57.19718425980472,1.411018300568145,-0.571777163793314,-5.108968525376355,-2.5264221315388937,15.159916964543662,1.9799957275390625,2.8013092683897014,0.06850090026856037,-4.997891697407056,5.134893497944162,-2.4646953985692335,2.6016971991063684,-1.5063934554013372,10.684467744462319,-40.88361503392104,2.5331962988378014,11,2.354999542236328,-1.9099998474121094,-7.809999465942383,-5.30999755859375,3.859992980957003,2,0.030174065961173557,1.2479904297459121,128.69999694824222,-2.902177698903718,130.05000305175778,-1.2211658376982388,128.78999328613278,0.030174065961173557
9369,2021-11-26,123.88999938964844,129.50999450683594,123.12999725341795,125.16000366210938,1348600.0,-0.023950215931760166,-3.5734607265129856,0.8758622504011997,46.266051092863066,55.93167365556746,4.502835764588298,2.732773428274669,-2.2028586157611016,0.43480562266901757,15.63334240284503,6.379997253417983,2.612719195993506,-3.0505001068115263,-7.8608706861426185,1.7598704725195518,-5.455685396477065,-0.6453148171459873,8.389999389648438,8.306032890606316,-42.86426419993177,2.4051852896655417,11,3.8149986267089844,1.5649986267089844,-4.807500839233398,-2.2699966430664062,6.169998168945341,4,0.07385579095618966,-1.4905544492694514,126.93000030517578,1.2479904297459121,128.69999694824222,-2.902177698903718,130.05000305175778,0.07385579095618966
9370,2021-11-29,126.76000213623048,127.73999786376952,124.62999725341795,124.70999908447266,1276600.0,0.023165733801931543,-1.8144716401421945,-1.6141702010068475,53.41425812190435,55.37673138022989,1.5759530691517654,0.14590701918515947,-5.080094114992434,-2.4618357059644325,16.317053378403084,3.8499984741210795,2.5366703315791455,-0.355497360229478,-4.846129193706858,4.135134473247888,-2.600813276968168,1.889818556509212,5.336996612548816,39.672177895771895,-12.09398876124962,2.2453159167386842,11,0.9449958801269389,-0.8100013732910298,-7.570003509521499,-5.139999389648452,2.909996032714801,0,0.048990209686164965,-3.5734607265129856,123.88999938964844,-1.4905544492694514,126.93000030517578,1.2479904297459121,128.69999694824222,0.048990209686164965
9371,2021-11-30,121.62000274658205,126.31999969482422,120.62999725341795,125.75,5540400.0,-0.04054906360860122,1.1593950914152662,-2.014629807441791,42.59782794690262,52.57226436721855,6.231570017561083,5.221240735643121,0.07435805735782708,2.5970958033285427,16.781339810754716,6.130004882812528,2.367638617682516,-5.284497070312483,-10.382909344904064,-0.18608479572088754,-7.833703207608281,-2.7352909330166852,10.29765597229003,9.929835650591148,-41.60459740601796,2.549206137295796,11,4.834995269775376,4.3799972534179545,-2.5100040435791158,-1.4210854715202004e-14,8.32999420166017,1,0.0950500712722937,-1.8144716401421945,126.76000213623048,-3.5734607265129856,123.88999938964844,-1.4905544492694514,126.93000030517578,0.0950500712722937
9372,2021-12-01,123.01000213623048,126.12000274658205,121.58999633789062,123.0500030517578,1602900.0,0.011429035999487303,-2.145824116729239,0.009685458142668467,45.163789352369086,50.969329152668166,4.108881445262895,4.129602724733772,-1.2876401909633017,1.1366412596264297,16.566266148306575,4.5300064086914205,2.0137477344095487,-3.9494976043701087,-8.840568032695487,0.9415728239552692,-6.395032818532812,-1.5039623902074197,8.456150124023438,26.801865078240255,-25.989414461819862,2.4455352141626894,12,3.444995880126939,2.989997863769517,-3.905002593994155,-1.3899993896484517,5.0999984741210795,2,0.08446460921728338,1.1593950914152662,121.62000274658205,-1.8144716401421945,126.76000213623048,-3.5734607265129856,123.88999938964844,0.08446460921728338
9373,2021-12-02,122.5999984741211,123.6500015258789,115.01000213623048,118.58999633789062,2113400.0,-0.0033330920655973983,1.828146559097755,-100.247758916722,42.13438403822774,49.290355733549845,4.100406323927942,4.3615561578489235,-0.9099162568705594,1.4855446982616343,16.833327954908178,8.639999389648423,1.5271706299049015,-4.104501342773432,-9.351828946252198,1.142826260705334,-6.728165144512815,-1.4808375410340489,8.43270758585939,52.344829872304864,-1.1866010724943052,2.6236638017393816,12,1.0450019836425781,1.0450019836425781,-2.529998779296875,-0.9799957275390625,2.1699981689453125,3,0.0953506929649699,-2.145824116729239,123.01000213623048,1.1593950914152662,121.62000274658205,-1.8144716401421945,126.76000213623048,0.0953506929649699
9374,2021-12-03,125.8000030517578,126.1999969482422,122.2699966430664,123.58000183105469,1377300.0,0.02610117958779723,1.6026586768257411,0.5536159695889797,45.576231479590696,48.21413515338637,0.7066403916199704,0.815060097463018,-4.1682234134532195,-1.7689090730310255,15.915038117452346,3.9300003051757955,0.6236992656244098,-0.6579971313476705,-5.560990391730471,4.24499612903513,-3.1094937615390705,1.7934994988437296,4.2713407727976715,84.76044412320664,34.03240800095894,2.4514966301914005,12,-2.1550025939941264,-2.1550025939941264,-5.7300033569335795,-4.180000305175767,-0.8600006103515625,4,0.03966605813452939,1.828146559097755,122.5999984741211,-2.145824116729239,123.01000213623048,1.1593950914152662,121.62000274658205,0.03966605813452939
9375,2021-12-06,126.3000030517578,127.0,125.01000213623048,126.61000061035156,855300.0,0.003974562701674067,2.651384494778371,-0.13963846312462067,45.148005582117506,45.891814183685824,-0.20529825240650723,0.42589365334539764,-4.712568994959909,-2.3099863202660345,15.403609359825907,1.989997863769517,0.1741595013859012,-0.21449737548829262,-5.080903099422883,4.651908348446298,-2.647700237455595,2.2187054864789957,2.867660271498167,94.16182591360254,47.407880838122054,2.433202861967295,12,-3.4949989318847514,-2.6550025939941264,-6.100002288818345,-4.680000305175767,-1.0600051879882812,0,0.029770343752843154,1.6026586768257411,125.8000030517578,1.828146559097755,122.5999984741211,-2.145824116729239,123.01000213623048,0.029770343752843154
9376,2021-12-07,129.44999694824222,129.88999938964844,126.38999938964844,127.0500030517578,1102100.0,0.02494056864902494,1.1341471357195358,-7.741976767079916,48.25025593118508,45.43183641745162,-3.8547183741553965,-2.5359341006570304,-7.843494946666141,-5.473098167634049,15.18962029573634,3.589996337890639,-0.09049086597853773,2.7334968566894844,-2.273239586716471,7.740233300095454,0.2301286349864995,5.236865078392469,-14.439994812011733,97.0429937995778,54.09751198108059,2.5033682217029836,12,-6.999996185302763,-5.804996490478544,-8.969997406005888,-7.829994201660185,-5.569999694824261,1,0.0016995073456125276,2.651384494778371,126.3000030517578,1.6026586768257411,125.8000030517578,1.828146559097755,122.5999984741211,0.0016995073456125276
9377,2021-12-08,128.72999572753906,130.30000305175778,127.87999725341795,129.94999694824222,883700.0,-0.005562002608551886,1.5208217436224074,-0.5083351347227372,51.335071728902115,46.65398614156248,-3.497850690586205,-1.6284970975058997,-7.01794199990178,-4.768618744114747,14.879142559628985,2.4200057983398295,-0.40514347410911,1.8414958953857479,-3.195165136787665,6.878156927559161,-0.6768346207009586,4.359826411472454,-13.422393646240224,89.73180359574506,44.83234067960829,2.5183305160867064,12,-6.074993133544922,-5.084995269775391,-7.992494583129883,-7.109992980957031,-7.039993286132827,2,0.009477210139005487,1.1341471357195358,129.44999694824222,2.651384494778371,126.3000030517578,1.6026586768257411,125.8000030517578,0.009477210139005487
9378,2021-12-09,128.27000427246094,129.19999694824222,127.08999633789062,128.47000122070312,492700.0,-0.0035733043606379633,1.5421871696586442,0.16393176076243457,51.43180503016828,47.22795880126306,-3.160109553185279,-1.0033613499581122,-6.460725651200519,-4.357957680126205,15.382431157997612,2.110000610351591,-1.1850362047617722,1.2440040588378878,-3.7854964838817295,6.273504601557505,-1.2707462125219138,3.7587543301976893,-12.362706152343748,74.71983612491701,26.40240307732043,2.514750271359806,12,-5.615001678466797,-4.625003814697266,-6.070001602172852,-6.650001525878906,-7.8800048828125,3,-0.0012473973398293703,1.5208217436224074,128.72999572753906,1.1341471357195358,129.44999694824222,2.651384494778371,126.3000030517578,-0.0012473973398293703
9379,2021-12-10,131.00999450683594,131.19999694824222,127.6999969482422,128.44999694824222,1010300.0,0.021361114392379088,1.3809504037866314,-12.800183108262619,53.964287894112765,47.28907322039731,-5.346117954308951,-3.577891264840673,-9.00742830178784,-7.1369558124574155,15.230346837779123,3.500000000000014,-1.3910809353483984,3.7624946594238224,-1.5656325682832062,9.090621887130851,1.098431045570294,6.426558273277337,-14.526988189453121,96.93049110416737,47.42327566472925,2.6640636138535165,12,-7.904994964599581,-7.364994049072266,-8.562490463256808,-9.389991760253906,-11.989997863769531,4,-0.04762993760330203,1.5421871696586442,128.27000427246094,1.5208217436224074,128.72999572753906,1.1341471357195358,129.44999694824222,-0.04762993760330203
9380,2021-12-13,134.28999328613278,135.85000610351562,131.11000061035156,131.11000061035156,1955900.0,0.025036248506412173,-1.9811423964991075,1.2421858236177696,57.061945013444195,48.89619733890194,-8.320666430943447,-6.721277451845324,-11.956294034585028,-10.428343908402894,14.952524002616482,4.8400115966796875,-1.0845378944928399,6.736993408203091,0.5519855679996226,12.922001248406573,3.6444894881013568,9.829497328304825,-16.92396753089841,83.50938995533632,34.206093619656535,3.092503920101738,12,-8.859989166259737,-8.859989166259737,-10.237495422363253,-11.854995727539034,-17.239990234374986,0,-0.06962537279158576,1.3809504037866314,131.00999450683594,1.5421871696586442,128.27000427246094,1.5208217436224074,128.72999572753906,-0.06962537279158576
9381,2021-12-14,133.16999816894528,135.53999328613278,131.86000061035156,133.60000610351562,1634100.0,-0.008340123413373868,-1.4131075368336607,-0.1352229323813464,57.502525205960396,50.267167989300965,-6.023437117462677,-5.548678639752495,-10.453002261478161,-9.35798133767588,14.659687276221279,3.6799926757812216,-0.6967921394891619,5.4029983520507585,-1.2548851752611938,12.06088187936271,2.0740565883947966,8.731940115706735,-14.325253985848406,69.40633622251299,18.172749010271204,3.3289417636559726,12,-7.739994049072237,-7.739994049072237,-9.117500305175753,-10.735000610351534,-16.989997863769503,1,-0.059547949344532,-1.9811423964991075,134.28999328613278,1.3809504037866314,131.00999450683594,1.5421871696586442,128.27000427246094,-0.059547949344532
9382,2021-12-15,135.11000061035156,135.64999389648438,133.42999267578122,133.96000671386722,1115300.0,0.014567864144182874,-1.0090309039188892,-2.6743550619209095,63.65154325978531,52.65796345836292,-6.779489823417521,-7.505698973778621,-12.007309382278862,-11.32470424008281,13.877187765579063,2.479995727539091,-0.6043635466463115,7.109500885009766,-0.2352356553923869,14.454237425411932,3.4371326148086894,10.781869155210842,-14.90483547362119,91.55245812547031,33.736030627315714,3.6723682702010807,12,-6.049999237060547,-9.679996490478516,-11.057502746582031,-12.675003051757812,-16.840003967285156,2,-0.08311748431798327,-1.4131075368336607,133.16999816894528,-1.9811423964991075,134.28999328613278,1.3809504037866314,131.00999450683594,-0.08311748431798327
9383,2021-12-16,135.6199951171875,137.80000305175778,135.08999633789062,136.25999450683594,1161900.0,0.003774661420561598,-2.1882489161752097,-0.5565241620890194,71.38170868538992,55.525238703451734,-5.865156992231334,-7.817958536326188,-12.131914949780807,-11.806831530971834,13.46577298128741,2.710006713867159,0.254976575413707,7.239495849609369,-0.8573888285553721,15.336380527774097,3.191053510527013,11.28793818869174,-14.163242703114307,78.41577606758601,13.744385784377968,4.048442339082365,12,-4.214992523193359,-9.21499252319336,-11.527498245239258,-13.18499755859375,-20.849998474121094,3,-0.10271341378345089,-1.0090309039188892,135.11000061035156,-1.4131075368336607,133.16999816894528,-1.9811423964991075,134.28999328613278,-0.10271341378345089
9384,2021-12-17,129.92999267578122,136.36000061035156,129.61000061035156,135.33999633789062,2759600.0,-0.04195548330826604,-1.2314094609727309,8.453138783587294,55.239657748885456,56.64653338864817,0.5277967222257587,-2.04205805454194,-6.108570725753111,-6.102765222611026,13.067498827477008,6.75,0.8820486740923172,1.4284938812255632,-6.68592692620669,9.542914688657802,-2.6287165224905493,5.48570428494169,-6.838915197939571,3.9071058613105434,-61.28577819758391,4.057210403716122,12,2.1650085449219034,-3.524990081787081,-5.594995498657198,-7.494995117187472,-17.519989013671847,4,-0.07342410393217103,-2.1882489161752097,135.6199951171875,-1.0090309039188892,135.11000061035156,-1.4131075368336607,133.16999816894528,-0.07342410393217103
9385,2021-12-20,127.02999877929688,128.78999328613278,125.5999984741211,128.21000671386722,1351400.0,-0.022319664896162994,1.726513338506658,0.21811592159075294,59.65726796579866,57.9139791702719,3.9585097541060463,0.7581938770746746,-2.8640196869100265,-3.2343285032567337,12.701355330784859,4.329994201660128,1.63018384119232,-1.3835002899169808,-9.522883082118767,6.7558825022848055,-5.453191686017874,2.6861911061839123,-2.4680287440636164,11.72130957882634,-57.96435647617916,4.069691396100896,12,4.670001983642578,-0.6249961853027344,-2.6950016021728516,-4.595001220703125,-16.279998779296875,0,-0.06305598845314575,-1.2314094609727309,129.92999267578122,-2.1882489161752097,135.6199951171875,-1.0090309039188892,135.11000061035156,-0.06305598845314575
9386,2021-12-21,127.47000122070312,128.67999267578122,126.0500030517578,127.81999969482422,800800.0,0.0034637679731912563,1.541071882705526,0.29660688192620804,58.24095206812888,58.68129920796377,3.585122417882758,0.12120813241060091,-2.9836768595720002,-3.7240878346298985,11.64790406985572,2.6299896240234233,2.1071899681505784,-0.8144977569580192,-8.926407072906358,7.297411558990319,-4.870452414932174,3.24145690101615,-1.8700027465820312,15.327885614156683,-57.312748002622754,4.055954657974167,12,4.229999542236328,-1.0649986267089844,-3.1350040435791016,-5.035003662109375,-14.370002746582031,1,-0.08174470910143017,1.726513338506658,127.02999877929688,-1.2314094609727309,129.92999267578122,-2.1882489161752097,135.6199951171875,-0.08174470910143017
9387,2021-12-22,129.08000183105472,129.17999267578122,126.43000030517578,127.2300033569336,680600.0,0.012630427511834963,1.6829453469547724,-5.285732970027329,61.464985606455144,59.796097049773415,2.268554054869128,-1.537702581051704,-4.265427534843724,-5.3484828763633345,10.834372671079171,2.7499923706054403,2.6434418567330056,0.7765026092529581,-7.341282434826837,8.894287653332754,-3.282389912786954,4.835395131292856,8.720001220703068,28.52460697689137,-44.754869963147705,4.0588925220399,12,2.619998931884737,-2.6749992370605753,-4.515005111694364,-6.645004272460966,-14.599998474121122,2,-0.0999380333350397,1.541071882705526,127.47000122070312,1.726513338506658,127.02999877929688,-1.2314094609727309,129.92999267578122,-0.0999380333350397
9388,2021-12-23,130.75999450683594,131.75999450683594,129.17999267578122,129.66000366210938,471000.0,0.013015127455452413,-1.504840561460645,0.5945901362157255,59.27449313239331,60.3861198540268,1.0939513946698298,-3.073636669048028,-5.596683646925683,-7.0337261599743215,10.102262795133573,2.6799926757812216,2.9191211147903857,2.264995574951172,-5.896944192377674,10.426935342280004,-1.815974308713237,6.345965458615595,6.812608489990197,47.95534394310572,-22.885745625308658,4.080969883664417,12,0.9400062561035156,-4.354991912841797,-5.849996566772461,-8.324996948242188,-16.309997558593736,3,-0.09551849486439501,1.6829453469547724,129.08000183105472,1.541071882705526,127.47000122070312,1.726513338506658,127.02999877929688,-0.09551849486439501
9389,2021-12-27,133.03999328613278,133.14999389648438,130.89999389648438,131.52999877929688,435300.0,0.017436516328223295,1.60116249327465,1.3727337041712069,61.816269359750514,60.914378114727505,-0.9697939076049522,-4.883366129776874,-7.559704825498557,-9.288526220777868,10.619106947326243,2.3899993896484375,3.2255982576737097,4.087494659423811,-4.013146278402104,12.18813559724974,0.03717419051085358,8.137815128336769,4.3097576568603415,98.5430373901186,29.38566723901262,4.050320468912965,12,-1.339992523193331,-6.6349906921386435,-8.232492446899386,-10.604995727539034,-18.75999450683591,0,-0.13732710136096138,-1.504840561460645,130.75999450683594,1.6829453469547724,129.08000183105472,1.541071882705526,127.47000122070312,-0.13732710136096138
9390,2021-12-28,132.97000122070312,133.83000183105472,132.69999694824222,133.83000183105472,413500.0,-0.000526097932665448,1.6279164670603823,-0.569538899948493,56.91825917553211,60.849459666902135,-1.2367958906992271,-4.557971918096996,-7.0989910485970995,-9.171451993552026,11.218326098558176,1.1300048828125,3.599282402443123,3.707002639770508,-4.514943651999232,11.928948931540262,-0.40397050611437635,7.817975785655378,4.16135470953364,88.94600584462675,22.352820479086077,4.110973145884875,12,-1.2700004577636719,-6.564998626708984,-7.802501678466797,-10.535003662109375,-21.900001525878906,1,-0.1546213233800633,1.60116249327465,133.03999328613278,-1.504840561460645,130.75999450683594,1.6829453469547724,129.08000183105472,-0.1546213233800633
9391,2021-12-29,133.17999267578122,134.27000427246094,132.49000549316406,133.07000732421878,1012600.0,0.0015792393257900716,-1.8031719331971645,-0.12788985291240462,58.925002861411556,60.32428851152727,-1.6150615038829983,-4.065977869628739,-6.9938402741276775,-9.333939488676151,11.004300916504956,1.779998779296875,3.710118734426487,3.3389945983886378,-4.219168544856501,10.897157741633777,-0.44008697323391743,7.118076170011207,3.73733614195433,86.09679789413211,21.50391162637675,3.779081571622569,12,-1.4799919128417685,-6.774990081787081,-8.012493133544893,-10.744995117187472,-23.439994812011705,2,-0.1684186357509848,1.6279164670603823,132.97000122070312,1.60116249327465,133.03999328613278,-1.504840561460645,130.75999450683594,-0.1684186357509848
9392,2021-12-30,133.39999389648438,134.24000549316406,132.89999389648438,133.30999755859378,472000.0,0.0016519089412982968,-1.945068580435293,0.8182574916760801,60.38881860673232,59.10285628056532,-2.350294653049417,-3.655073915236727,-6.889967483910141,-9.481682572152835,10.77870954766764,1.3400115966796875,3.4508924162348933,3.039496231079113,-3.9485242284427216,10.027516690600947,-0.4545139986817901,6.53350646084003,3.3075883509999926,82.90749717458242,18.7861278524512,3.494010229760916,12,-2.419994354248047,-6.994991302490234,-7.574993133544922,-10.634994506835938,-23.849990844726577,3,-0.1521738856908469,-1.8031719331971645,133.17999267578122,1.6279164670603823,132.97000122070312,1.60116249327465,133.03999328613278,-0.1521738856908469
9393,2021-12-31,134.28999328613278,135.10000610351562,132.6300048828125,133.02000427246094,574000.0,0.006671659897818483,-1.4097716378360676,14.111563241781015,57.18039336201594,59.31849357091315,-3.8540941716584314,-3.8202501941837568,-7.449389536378533,-10.285531368300042,9.200836028825227,2.470001220703125,3.265613474483388,3.3449958801269304,-2.8166312362828023,9.506622996536663,0.2641823219220498,6.425809438331797,2.2120373225054095,80.71403659192235,19.885936827880926,3.080813558204869,12,-3.9399909973144247,-7.8849906921386435,-7.342494964599581,-11.524993896484347,-24.709991455078097,4,-0.1475165010023486,-1.945068580435293,133.39999389648438,-1.8031719331971645,133.17999267578122,1.6279164670603823,132.97000122070312,-0.1475165010023486
9394,2022-01-03,130.78999328613278,134.96000671386722,129.47000122070312,134.36000061035156,1043400.0,-0.026062999292453037,1.301879670385899,-2.8110537065962644,42.41109062780808,57.40225164446976,-0.24504298424636772,0.07668695613665477,-3.6887732765927126,-6.7354642136838265,8.12463325285483,5.490005493164091,2.588625322828932,-0.40450363159183667,-6.073345352566264,5.264338089382591,-3.2389244920790645,2.429917228895391,5.510596716436169,23.445664664685864,-33.08769129518171,2.8344208604872154,1,-0.21498870849606533,-4.3849906921386435,-3.6374931335448935,-8.024993896484347,-19.18999481201169,0,-0.12493307727406278,-1.4097716378360676,134.28999328613278,-1.945068580435293,133.39999389648438,-1.8031719331971645,133.17999267578122,-0.12493307727406278
9395,2022-01-04,130.05999755859378,131.91000366210938,128.75999450683594,130.6300048828125,1235300.0,-0.005581434092912452,1.0127822627822627,0.15966558957787455,43.14070346685307,55.72444624432801,1.0727711780344862,1.1624126337513587,-2.7931485866304797,-5.942212790766334,7.28765669146333,3.1500091552734375,1.5715204551724185,-1.3224990844726392,-6.539254101878669,3.8942559329333903,-3.930876593175668,1.2858784242303898,6.043180650027324,20.50474249035542,-32.97922845401821,2.6083775087030174,1,0.7050056457519247,-3.654994964599638,-3.4799995422363565,-7.294998168945341,-20.220001220703153,1,-0.12132861045293963,1.301879670385899,130.78999328613278,-1.4097716378360676,134.28999328613278,-1.945068580435293,133.39999389648438,-0.12132861045293963
9396,2022-01-05,129.66999816894528,131.47999572753906,128.66000366210938,129.99000549316406,1451100.0,-0.00299861138681623,-1.410253400628611,0.5614091444480915,37.121184754478904,53.0195794829973,2.0200927413429497,1.6545696919760928,-2.2492757241244163,-5.5166098792335845,7.212906637238977,2.8199920654296875,1.4621472582439878,-1.723498535156267,-6.923998658004052,3.477001587691504,-4.323748596580145,0.8767515262676113,6.239716481606905,15.683138570602233,-31.622830899042818,2.6002500614238864,1,2.210006713867216,-3.2649955749511435,-2.8424987792968466,-6.904998779296847,-22.44999694824216,2,-0.14344103290483112,1.0127822627822627,130.05999755859378,1.301879670385899,130.78999328613278,-1.4097716378360676,134.28999328613278,-0.14344103290483112
9397,2022-01-06,129.94999694824222,130.94999694824222,127.8499984741211,129.94999694824222,1022800.0,0.002159318140285027,2.099998474121122,-0.0,36.428897516151814,50.481179970081584,2.097003132138866,1.5501327924692987,-2.3734881718836505,-5.7848822063837275,7.3175278688114185,3.099998474121122,1.4491809195382928,-1.5044998168945085,-6.601036126789154,3.592036493000151,-4.052767971841831,1.0437683380528142,5.770123415402452,28.965465713537448,-13.81025343646045,2.5482681549473294,1,1.5250053405761435,-3.5449943542480753,-3.722497940063505,-7.184997558593778,-22.939994812011733,3,-0.15552135097411457,-1.410253400628611,129.66999816894528,1.0127822627822627,130.05999755859378,1.301879670385899,130.78999328613278,-0.15552135097411457
9398,2022-01-07,128.11000061035156,130.88999938964844,127.26000213623048,129.75,985100.0,-0.014159264187004972,-1.1736534332313133,-100.0,44.65963602693942,48.57488737754702,3.9354180167923687,3.560053222570019,-0.27594933813809064,-3.922343935215679,7.2948493262957355,3.6299972534179545,1.4388935338294004,-3.336495971679682,-8.454536781778472,1.7815448384191086,-5.895516376729091,-0.7774755666302724,7.4243173521237225,11.038934659724047,-35.139288409026705,2.559020405049398,1,3.0700035095214844,-1.7049980163574219,-1.8825016021728516,-5.345001220703125,-20.669998168945327,4,-0.14487547787189747,2.099998474121122,129.94999694824222,-1.410253400628611,129.66999816894528,1.0127822627822627,130.05999755859378,-0.14487547787189747
9399,2022-01-10,124.7699966430664,127.87999725341795,123.41999816894531,127.47000122070312,1236700.0,-0.026071375781535067,1.5340928056041547,1.6463448673694396,43.53545295235767,47.087908908305415,6.681597301619377,6.754931644964756,3.206534054419137,-0.5363587649531212,8.135630133225332,4.69000244140625,1.1055995168187849,-6.364500045776367,-12.291447639376258,-0.437552452176476,-9.327973842576313,-3.4010262489764216,10.582234966262888,15.901031809791858,-33.20499159888501,2.963473796799943,1,4.4900054931640625,5.265003204345703,-1.1249961853027344,-2.0049972534179688,-17.38999938964845,0,-0.1217439706716209,-1.1736534332313133,128.11000061035156,2.099998474121122,129.94999694824222,-1.410253400628611,129.66999816894528,-0.1217439706716209
9400,2022-01-11,124.94000244140624,126.4000015258789,122.9000015258789,124.95999908447266,1032800.0,0.0013625535217907103,1.4137918333951578,0.007406151542129339,42.649615692546895,45.27953255620935,5.870047538710466,6.1645942513486744,3.1532946080639164,-0.6686679451037918,8.242822694116766,3.5,0.7252608951059187,-5.726994705200198,-12.066591997877325,0.6126025874769283,-8.896793351538761,-2.557196058861635,9.934939830307698,23.77625051462863,-28.37963223401463,3.1697986463385646,1,4.06000137329103,5.409999847412124,-1.295001983642564,-2.1750030517577983,-18.88000488281247,1,-0.10677127986724089,1.5340928056041547,124.7699966430664,-1.1736534332313133,128.11000061035156,2.099998474121122,129.94999694824222,-0.10677127986724089
9401,2022-01-12,125.23999786376952,127.38999938964844,124.5199966430664,125.47000122070312,1107400.0,0.0024011158676258137,-2.437117103946713,11.502098435704097,37.92449380794315,42.783496467454995,4.8336271669667354,5.523220332710579,2.8927853304248146,-0.9432100452328029,8.238759699150078,2.8700027465820312,0.030348165793327553,-5.030499267578151,-11.694588537915038,1.6335900027587513,-8.362543902746594,-1.6984546324097067,8.916447963194301,29.068294019024883,-24.999581046424915,3.33204463516845,1,3.7600059509277486,5.110004425048842,-2.0149955749511577,-2.4749984741210795,-19.019996643066392,2,-0.12296392357520103,1.4137918333951578,124.94000244140624,1.5340928056041547,124.7699966430664,-1.1736534332313133,128.11000061035156,-0.12296392357520103
9402,2022-01-13,123.87999725341795,127.63999938964844,123.43000030517578,125.5,1166700.0,-0.010859155489853278,-2.3412735656265045,7.043387401731142,27.920389755834492,39.53238495565705,5.253683423587475,6.322940411012226,4.403977672154397,0.42629097175014863,8.298801587131738,4.209999084472656,-0.5488894484005584,-5.828999710083011,-12.666357672599318,1.0083582524332968,-9.247678691341164,-2.410320728824857,9.60106191548077,12.265281471260678,-40.8170258010574,3.418678981258154,1,5.050006866455092,6.470005035400405,-0.832496643066392,-1.114997863769517,-20.15999603271483,3,-0.13448495642628988,-2.437117103946713,125.23999786376952,1.4137918333951578,124.94000244140624,1.5340928056041547,124.7699966430664,-0.13448495642628988
9403,2022-01-14,121.69000244140624,123.79000091552734,119.47000122070312,122.68000030517578,1471600.0,-0.01767835696292197,1.6915893625769773,0.6111087563637083,13.36343066203952,36.30486718168277,6.111052680657522,7.816586954711298,6.536176183747145,2.625761989511986,8.17584395956448,4.4099960327148295,-1.31941167277634,-7.322494888305684,-14.456137830636393,-0.18885194597496024,-10.889316359471039,-3.755673417140329,11.15619326891131,26.397173221810338,-20.069868328225024,3.5668214711653605,1,4.000000000000014,6.944999694824233,1.4599990844726705,1.0749969482422017,-19.889999389648438,4,-0.12063439896999084,-2.3412735656265045,123.87999725341795,-2.437117103946713,125.23999786376952,1.4137918333951578,124.94000244140624,-0.12063439896999084
9404,2022-01-18,120.38999938964844,120.91000366210938,118.08999633789062,120.02999877929688,1479100.0,-0.010682907598623448,3.028555547078506,-0.3636377648137678,12.38034571407458,32.88704965359627,6.460015150042338,8.817299642036659,7.664404289954973,3.9059030812207425,9.574550914218868,3.600006103515611,-2.261809262448992,-8.145498275756836,-16.232878856930284,-0.05811769458338745,-12.189188566343546,-4.101807985170112,11.38610076149996,24.083793892971215,-16.307281106361046,4.043690290586724,1,4.394996643066406,7.555000305175767,2.7600021362304688,2.375,-15.360000610351562,1,-0.10756704887362667,1.6915893625769773,121.69000244140624,-2.3412735656265045,123.87999725341795,-2.437117103946713,125.23999786376952,-0.10756704887362667
9405,2022-01-19,119.0199966430664,121.94000244140624,118.7300033569336,120.87999725341795,1469200.0,-0.011379705569629195,-1.631160612105775,-5.166659602424408,10.402689575335586,29.91832796702479,6.816090157512832,10.072886814791843,9.0224136747143,5.268153951352275,10.089652756799287,3.209999084472642,-3.288454833775887,-9.115000915527332,-18.24271946666198,0.012717635607316424,-13.678860191094657,-4.551141639960008,11.387493126756226,9.73821997894128,-23.843977061413014,4.5638592755673235,1,5.500000000000014,8.925003051757798,4.355003356933608,3.7450027465820312,-13.669998168945312,2,-0.09779868692616489,3.028555547078506,120.38999938964844,1.6915893625769773,121.69000244140624,-2.3412735656265045,123.87999725341795,-0.09779868692616489
9406,2022-01-20,117.0500030517578,121.4000015258789,116.94000244140624,120.01000213623048,1424600.0,-0.016551786648225986,-1.8050306015464956,1.591396835032883,8.354560654690289,26.798957204640175,7.607711879596295,11.828676835779461,10.949537851260672,7.19155774130364,10.75034865290713,4.4599990844726705,-3.770903731691959,-10.563994598388689,-20.953802187424017,-0.17418700935337483,-15.758898392906346,-5.369090803871032,12.125737374871633,1.0280433806070706,-25.227796238700673,5.19490379451766,1,6.8649978637695455,10.319999694824205,8.380001068115249,7.500000000000014,-13.690002441406236,3,-0.09389154384134801,-1.631160612105775,119.0199966430664,3.028555547078506,120.38999938964844,1.6915893625769773,121.69000244140624,-0.09389154384134801
9407,2022-01-21,116.18000030517578,119.2699966430664,115.81999969482422,117.0999984741211,3419700.0,-0.0074327443306201335,-3.2073149173326883,0.3108102883448045,3.824580665216743,22.261728831115438,7.06163407186979,12.314038820504209,11.76954643976407,7.993950520382327,11.64443571268616,3.4499969482421875,-4.317941547111701,-10.788997268676752,-22.333146922205316,0.7551523848518258,-16.561072095441034,-5.01692244191247,11.527451563226862,4.516945485734853,-14.236847958314543,5.772074826764287,1,5.6699981689453125,10.63000106811522,9.250003814697266,8.370002746582031,-14.669998168945298,4,-0.08572903303761603,-1.8050306015464956,117.0500030517578,-1.631160612105775,119.0199966430664,3.028555547078506,120.38999938964844,-0.08572903303761603
9408,2022-01-24,118.2699966430664,118.75,113.83000183105469,115.36000061035156,2013900.0,0.017989295338274536,1.5426329080983896,-3.1630454613305026,15.60438464076239,19.158276796493737,3.8320239799870848,9.739705696918747,9.645396528486074,5.862181510205133,13.339268250413824,4.9199981689453125,-4.713278241078029,-8.074501037597656,-20.096595306730705,3.947593231535393,-14.08554817216418,-2.0634539030311316,7.773211921035255,54.747157556863066,35.07548905784623,6.011047134566526,1,2.4650039672851562,7.5450057983398295,8.975006103515625,6.280006408691406,-15.05999755859375,0,-0.1230235548773585,-3.2073149173326883,116.18000030517578,-1.8050306015464956,117.0500030517578,-1.631160612105775,119.0199966430664,-0.1230235548773585
9409,2022-01-25,114.7699966430664,116.88999938964844,113.5,116.12999725341795,1036500.0,-0.029593304298154655,1.35416225151528,-0.4673547987908262,13.543143566184696,15.92422433800905,6.4417708219169185,12.438512697453874,13.035696112994358,9.327095939537287,14.982341180304848,4.769996643066406,-5.2784243904532815,-10.661001205444336,-23.301544493445817,1.9795420825571455,-16.981272849445077,-4.340729561443595,9.319098843747739,15.047349238145541,-4.332268212243468,6.320271644000738,1,5.8000030517578125,10.160003662109375,14.135005950927734,10.755004882812486,-13.359992980957031,1,-0.11300857341353043,1.5426329080983896,118.2699966430664,-3.2073149173326883,116.18000030517578,-1.8050306015464956,117.0500030517578,-0.11300857341353043
9410,2022-01-26,112.41000366210938,116.66000366210938,111.4499969482422,115.43000030517578,1247700.0,-0.020562804304130045,-1.109310158965994,2.22058477038901,12.380113010885509,13.085959805002645,7.641001149525522,13.891447819165137,15.204723190292214,11.62020036530194,16.674254804370857,5.210006713867173,-6.095011317491455,-11.99299430847168,-25.374402323452586,1.3884137065092403,-18.683698315962147,-5.302290300981227,9.773054637078218,9.648304243244793,-9.77758717877713,6.690704007490458,1,7.1349945068359375,10.864997863769531,16.839998245239258,13.114997863769517,-12.890007019042969,2,-0.06565256331630309,1.35416225151528,114.7699966430664,1.5426329080983896,118.2699966430664,-3.2073149173326883,116.18000030517578,-0.06565256331630309
9411,2022-01-27,110.75,114.86000061035156,110.0199966430664,114.0,1142700.0,-0.014767401548167691,-1.05520045355147,1.0761601366218922,10.526309185078688,11.153284186029776,7.855539122620087,14.529846168080795,16.627645117484434,13.210328439876335,18.430541004980814,4.840003967285156,-6.762837745171339,-12.531498336791998,-26.559728304733653,1.4967316311496575,-19.54561332076281,-5.51738335282117,9.286446028998512,7.891928183065879,-9.90066232605719,7.014114983970827,1,6.154998779296875,11.810001373291016,18.302501678466797,14.775001525878892,-10.959999084472656,3,-0.048758478788974324,-1.109310158965994,112.41000366210938,1.35416225151528,114.7699966430664,1.5426329080983896,118.2699966430664,-0.048758478788974324
9412,2022-01-28,113.0999984741211,113.1999969482422,110.20999908447266,110.72000122070312,873000.0,0.021218947847594594,1.317833010512605,-0.7323068472055289,19.77445501129658,11.865620224836116,4.263992432616547,11.152858371763827,14.013015108156026,10.814427485539824,20.281739094218565,2.9899978637695455,-7.449497201341117,-9.166500091552734,-23.048960570524912,4.715960387419429,-16.107730331038823,-2.2252698520666456,4.933157677691,35.280648874074835,15.946642592404139,6.941230239486083,1,2.8800010681152344,9.460002899169922,15.952503204345703,12.425003051757798,-12.97000122070314,4,-0.08611846149580793,-1.05520045355147,110.75,-1.109310158965994,112.41000366210938,1.35416225151528,114.7699966430664,-0.08611846149580793
9413,2022-01-31,114.4800033569336,114.79000091552734,111.97000122070312,112.77999877929688,1672800.0,0.01220163484907788,1.431034539457458,0.7142884619699889,27.503289280548245,13.545947287777633,1.9597871680259829,8.65646499827271,12.456974048482067,9.38186801992056,21.787065355509966,2.8199996948242188,-8.126062859861989,-6.795995712280273,-19.869682944810705,6.277691520250144,-13.33283932854549,-0.2591520960150575,1.9505208931293652,64.92001354855546,43.28658649155216,6.536843616265211,1,1.4999961853027344,8.079998016357422,14.572498321533203,11.344997406005845,-13.660003662109375,0,-0.11329490601309955,1.317833010512605,113.0999984741211,-1.05520045355147,110.75,-1.109310158965994,112.41000366210938,-0.11329490601309955
9414,2022-02-01,114.4499969482422,116.38999938964844,113.56999969482422,114.68000030517578,1034200.0,-0.000262110480533706,-1.8341735899981981,-0.1352957279993454,26.924752606850177,15.381732069057033,1.1829997989447634,7.799434878027412,12.323407527224532,9.363721298216362,23.718895999434462,2.8199996948242188,-8.590302382873404,-6.0090023040771285,-18.61313370517324,6.595129097018969,-12.311068004625184,0.2930633964709273,-4.4300003051757955,66.71680154058475,43.48088263442034,6.3020657005480505,2,1.2600021362304545,8.110004425048814,14.602504730224595,11.375003814697237,-13.849998474121108,1,-0.09820880876783789,1.431034539457458,114.4800033569336,1.317833010512605,113.0999984741211,-1.05520045355147,110.75,-0.09820880876783789
9415,2022-02-02,114.27999877929688,115.47000122070312,112.93000030517578,114.44000244140624,1449700.0,-0.0014853488289929828,1.2882878548353838,0.6956579427471865,25.752212777751353,17.314804527174932,0.6815980597309306,7.09013505226271,12.283220599474731,9.447204749230409,25.619271883871136,2.5400009155273438,-8.67556428139828,-5.39000053405762,-17.426393332402682,6.646392264287442,-11.408196933230144,0.628195865114904,-4.132602081298828,66.87598586227092,42.544621083820175,6.01819639917253,2,0.36499786376953125,8.28000259399414,14.772502899169922,11.545001983642564,-14.72000122070311,2,-0.11261808938275075,-1.8341735899981981,114.4499969482422,1.431034539457458,114.4800033569336,1.317833010512605,113.0999984741211,-0.11261808938275075
9416,2022-02-03,111.06999969482422,113.86000061035156,110.9000015258789,113.70999908447266,1498500.0,-0.028088896733994173,1.0136031472523823,16.49961853900585,23.803682704519304,19.534704753764103,3.301293767067378,9.312687946744745,15.200780460651444,12.525757105193804,27.732349524218687,3.3799972534179688,-8.7094393591142,-7.669999694824213,-19.32122135425169,3.9812219646032645,-13.495610524537952,-1.8443888651104743,-0.7977509429931615,13.915866794234747,-11.448473909554005,5.825610829713735,2,3.3149986267089844,11.490001678466797,17.982501983642578,15.335002899169922,-12.889999389648438,3,-0.10398850349772748,1.2882878548353838,114.27999877929688,-1.8341735899981981,114.4499969482422,1.431034539457458,114.4800033569336,-0.10398850349772748
9417,2022-02-04,109.73999786376952,111.29000091552734,107.69000244140624,110.5,1557500.0,-0.011974447057792492,2.076916556084118,0.2878796636129869,24.671465519443956,20.542158184728724,4.047333388575083,9.54010157466847,16.260380257898575,13.700394385640621,29.932544547084106,3.599998474121108,-8.616039335448221,-7.989501571655282,-19.0370625627681,3.0580594194575355,-13.51328206721169,-2.4657210760988733,6.6500015258789205,23.563174039704396,-1.6015128264845195,5.523780495556411,2,2.5500030517578267,11.65500640869142,19.31250381469728,16.665004730224624,-10.25,4,-0.09066882761009376,1.0136031472523823,111.06999969482422,1.2882878548353838,114.27999877929688,-1.8341735899981981,114.4499969482422,-0.09066882761009376
9418,2022-02-07,109.5500030517578,110.45999908447266,109.1999969482422,109.8000030517578,959400.0,-0.0017313178030819998,-1.6526019916480568,0.32894644380865723,25.889683278250985,21.913995930513863,3.2076343401129606,8.715165322987687,16.22925118773894,13.732182961101003,32.09392129232347,1.2600021362304545,-8.27135085024375,-7.251496505737322,-17.73111631882624,3.228123307351595,-12.491306412281787,-2.0116865991928563,6.665996398925799,21.37932485973306,-3.7600703010379704,5.239809906544459,2,2.625000000000014,11.84500122070314,19.142498016357436,16.854999542236342,-6.590003967285142,0,-0.08598818380579398,2.076916556084118,109.73999786376952,1.0136031472523823,111.06999969482422,1.2882878548353838,114.27999877929688,-0.08598818380579398
9419,2022-02-08,109.58000183105469,110.61000061035156,109.16000366210938,109.91000366210938,1217600.0,0.00027383640767864037,-1.4786311410201234,1.32000732421875,27.6726620353746,23.613168044345983,2.6418301375396,7.893526835686487,16.071921328926578,13.567614542532368,33.42105537872702,1.4499969482421875,-7.764104261764075,-6.461997985839844,-16.7091833325683,3.7851873608886137,-11.585590659204072,-1.338405312475615,6.465477679443367,24.29305509247469,-2.679047850769546,5.123592673364229,2,2.4599990844726562,11.745002746582031,18.797500610351562,16.825000762939453,-3.709999084472642,1,-0.0799416133405092,-1.6526019916480568,109.5500030517578,2.076916556084118,109.73999786376952,1.0136031472523823,111.06999969482422,-0.0799416133405092
9420,2022-02-09,111.5999984741211,111.8000030517578,110.52999877929688,110.83000183105469,858000.0,0.018433989864142797,1.1709367154641477,-2.3333102140842463,37.14014650313335,26.57026107968539,0.5530055099260096,5.083523089231974,13.852917930698027,11.471010421367012,34.52788668230456,2.220001220703111,-7.733859988491815,-3.775001144409174,-13.294310890498963,5.744308601680615,-8.534656017454068,0.9846537286357204,4.2783714949951275,63.37110523621462,31.749213672185185,4.759654873044891,2,0.44000244140625,8.200004577636719,16.890005111694336,14.805004119873047,-4.819999694824219,2,-0.09856630959140011,-1.4786311410201234,109.58000183105469,-1.6526019916480568,109.5500030517578,2.076916556084118,109.73999786376952,-0.09856630959140011
9421,2022-02-10,109.83999633789062,112.08999633789062,109.38999938964844,110.47000122070312,1179600.0,-0.015770628676474385,-2.5294105914032112,-0.8181917265296011,35.643103187933676,28.333444210422847,2.4254060824331134,5.934927232038774,15.555061739757065,13.183789885464904,36.10548516238045,2.6999969482421875,-7.335573881013531,-4.765003204345703,-13.372124421078269,3.8421180123868623,-9.068563812711986,-0.4614425959794204,5.874606280671401,48.863565429084844,13.24247637170862,4.303560608366284,2,2.2000045776367188,9.745002746582031,18.745006561279297,16.565006256103516,-3.6999969482421875,3,-0.093590669355755,1.1709367154641477,111.5999984741211,-1.4786311410201234,109.58000183105469,-1.6526019916480568,109.5500030517578,-0.093590669355755
9422,2022-02-11,107.22000122070312,111.61000061035156,106.88999938964844,110.38999938964844,1344000.0,-0.023852833253270034,-1.4647514173137373,5.03170412710715,25.563912311538587,28.117957880532884,4.608211927747945,7.634211982019039,18.040750353583945,15.73941066610206,37.66600733186728,4.720001220703125,-6.699804455717597,-6.551998519897467,-14.585178247736394,1.4811812079414608,-10.56858838381693,-2.535408655978003,8.334109394315789,6.346192783175414,-25.746201045817767,4.016589863919462,2,4.4199981689453125,11.699996948242202,21.922502517700195,19.185001373291016,-0.730003356933608,4,-0.0843126358198717,-2.5294105914032112,109.83999633789062,1.1709367154641477,111.5999984741211,-1.4786311410201234,109.58000183105469,-0.0843126358198717
9423,2022-02-14,107.01000213623048,108.45999908447266,106.23999786376952,107.76000213623048,1165000.0,-0.0019585812542604053,1.0651232771714079,0.23659319659781755,29.917190233423284,28.45045095015212,4.075768845743966,7.049462256089086,18.124451283541262,15.855377933946286,38.525994834554204,2.220001220703139,-5.80345803661379,-6.027997589111308,-13.688993991908077,1.632998813685461,-9.858495790509693,-2.1974993877129236,8.19754402977361,13.162469629133533,-20.214966478198058,3.8304982013983833,2,3.844997406005845,11.554996490478501,21.930000305175767,19.395000457763658,-4.6399993896484375,0,-0.070273844709278,-1.4647514173137373,107.22000122070312,-2.5294105914032112,109.83999633789062,1.1709367154641477,111.5999984741211,-0.070273844709278
9424,2022-02-15,107.44000244140624,108.88999938964844,107.06999969482422,108.0,1047900.0,0.004018318816855437,-1.7999929574985034,0.7466634114583522,35.71017425204286,29.556891113962287,2.846130869132651,5.902142345987926,17.46738397552444,15.301915305861499,39.11217151445069,1.8799972534179545,-5.316947649000781,-4.950497436523449,-12.171550959695011,2.2705560866481136,-8.561024198109223,-1.3399706749376747,7.229490826463788,20.51290411348364,-15.21069504857191,3.6105267615857786,2,2.609996795654311,9.6199951171875,21.352500915527358,18.965000152587905,-3.5699996948241903,1,-0.04169772203213418,1.0651232771714079,107.01000213623048,-1.4647514173137373,107.22000122070312,-2.5294105914032112,109.83999633789062,-0.04169772203213418
9425,2022-02-16,107.37999725341795,107.8499984741211,105.62999725341795,107.16999816894531,943900.0,-0.0005584995032088536,2.860866565383849,-0.3749999999999651,39.32868096521735,31.281890920706516,2.0388471990193153,5.318055243738414,17.278824304884964,15.241486317560927,40.18371221887313,2.220001220703139,-5.2429490595805675,-4.428502655029305,-11.265901303609667,2.408895993551056,-7.847201979319479,-1.0098033307391319,6.783726290206033,27.089787120966015,-11.65224835470599,3.4186993242901775,2,1.4799995422363423,9.255001068115249,22.267503738403335,19.025005340576186,-4.4699935913085795,2,-0.014062158180841666,-1.7999929574985034,107.44000244140624,1.0651232771714079,107.01000213623048,-1.4647514173137373,107.22000122070312,-0.014062158180841666
9426,2022-02-17,106.05999755859376,107.25,105.86000061035156,107.12000274658205,1272700.0,-0.012292789426218476,1.1060601681935547,-5.047665758401795,26.15176186781609,31.446368292747863,2.8758702787232266,6.084448745446267,18.22824650567668,16.44588518836855,40.975764289141814,1.519996643066392,-5.220240606753208,-5.1990020751952954,-12.02920603849158,1.631201888100989,-8.614104056843445,-1.783900093547146,7.4210278818137425,7.190636518242738,-30.667798531757118,3.4151019816481436,2,2.7999992370605327,10.575000762939439,23.61500549316405,20.345005035400376,-1.0599975585937642,3,0.00678862188645013,2.860866565383849,107.37999725341795,-1.7999929574985034,107.44000244140624,1.0651232771714079,107.01000213623048,0.00678862188645013
9427,2022-02-18,106.22000122070312,107.04000091552734,105.16000366210938,106.29000091552734,2598900.0,0.0015086146124128064,1.3949014252878031,0.06603712473999007,19.497778516550426,30.73615665255891,2.4183624828852572,5.4177804737314545,17.715095443456192,16.21682126396422,41.651719866947865,1.8799972534179688,-5.1909973134916925,-4.540998458862305,-11.312621721725932,2.230624804001323,-7.926810090294111,-1.155186827430498,6.632941964745214,28.41819766086178,-5.768568287530577,3.3858116314318125,2,2.404998779296875,10.180000305175781,23.455001831054688,20.185001373291016,-0.8899993896484375,4,-0.0007531710613376541,1.1060601681935547,106.05999755859376,2.860866565383849,107.37999725341795,-1.7999929574985034,107.44000244140624,-0.0007531710613376541
9428,2022-02-22,103.72000122070312,107.11000061035156,100.8499984741211,106.63999938964844,2431900.0,-0.023536056969209795,2.243523910044314,41.714441416893735,16.489695786723672,29.49360484715325,4.475002466309803,7.13779979641609,19.840445858779603,18.62996782975756,42.252836101660165,6.260002136230469,-4.8950169876655565,-6.3134986877441435,-12.809103569873528,0.18210619438524134,-9.561301128808836,-3.065696246679451,8.363648012411318,35.69654750958182,5.392265354468712,3.247802441064692,2,2.7499961853027344,8.599998474121094,25.920001983642578,22.685001373291016,1.4099960327148295,1,0.02670648486758287,1.3949014252878031,106.22000122070312,1.1060601681935547,106.05999755859376,2.860866565383849,107.37999725341795,0.02670648486758287
9429,2022-02-23,101.8000030517578,104.94000244140624,101.47000122070312,104.19000244140624,1412900.0,-0.018511358911959652,-1.2754083598069008,0.8184934549159982,14.864866025900298,27.018573683016246,5.783552665156776,8.470589047872451,21.26742784474483,20.481882717498095,42.83134038273802,3.470001220703111,-4.613971890414561,-7.584997177124038,-14.653998829433078,-0.515995524814997,-11.119498003278565,-4.05049635096951,8.93560809027744,13.571493966238638,-11.606597777566112,3.534500826154522,2,4.669994354248061,9.594997406005874,25.36249923706056,24.604999542236342,1.3600006103515767,2,0.005599210979732927,2.243523910044314,103.72000122070312,1.3949014252878031,106.22000122070312,1.1060601681935547,106.05999755859376,0.005599210979732927
9430,2022-02-24,105.02999877929688,105.22000122070312,99.8499984741211,100.69000244140624,1421800.0,0.03172883723684028,1.2754243041412083,-1.8158985130657463,33.014612142929764,26.726519122460257,1.7026465215281092,4.911150642176125,17.466043499242858,17.249317110796625,43.18468004697095,5.370002746582031,-4.320149346106348,-3.986001205444339,-11.159833682806735,3.187831271918057,-7.572917444125537,-0.39908496676314087,4.519338842588667,69.99998969000951,41.60460444305163,3.5869162386811952,2,0.7000007629394531,5.865001678466797,21.334999084472656,21.375003814697266,-5.010002136230469,3,-0.01104442584210985,-1.2754083598069008,101.8000030517578,2.243523910044314,103.72000122070312,1.3949014252878031,106.22000122070312,-0.01104442584210985
9431,2022-02-25,105.3499984741211,106.16000366210938,104.16999816894531,105.13999938964844,1378100.0,0.0030467456778386914,1.1748581481929268,0.04838692665227495,36.911144109666836,27.987322655585615,0.7585288695266001,4.39098150736848,16.60269912956656,16.95748285152861,43.177186583388064,1.9900054931640625,-4.116798259157889,-3.396001434326166,-10.70033618427837,3.908333315626038,-7.048168809302268,0.2561659406499359,2.84143166707743,75.75755346617163,44.8196934715691,3.6521673749761034,2,-0.9799995422363281,5.275001525878906,20.88249969482422,21.055004119873047,-4.8899993896484375,4,-0.023160843354080307,1.2754243041412083,105.02999877929688,-1.2754083598069008,101.8000030517578,2.243523910044314,103.72000122070312,-0.023160843354080307
9432,2022-02-28,103.36000061035156,104.87000274658205,102.47000122070312,104.23999786376952,1889300.0,-0.01888939622774055,1.2429847234353388,-4.190481380563057,33.33331963848897,28.366892589481804,2.395295294235524,5.917249835548375,17.952484133640482,18.95046888817791,43.25467610117657,2.8799972534179688,-4.391624646052776,-4.898999404907229,-12.279436008335878,2.4814371985214194,-8.589217706621554,-1.208781103192905,3.6636290974561234,48.347122636701165,15.530959828409813,3.690218301714322,2,1.0099983215332031,6.1999969482421875,22.28250122070311,23.045001983642578,-5.9499969482421875,0,0.015866867066215873,1.1748581481929268,105.3499984741211,1.2754243041412083,105.02999877929688,-1.2754083598069008,101.8000030517578,0.015866867066215873
9433,2022-03-01,101.51000213623048,103.98999786376952,100.8000030517578,103.31999969482422,2214300.0,-0.017898591942692055,1.0253974558947663,2.0568218270723144,30.210880441464823,27.75585994386202,3.7806485550442943,7.110295851806541,19.111131639198604,20.7857026364034,44.07909199203559,3.1899948120117188,-4.5723547942379525,-6.100497817993144,-13.458609051363354,1.2576134153770653,-9.779553434678249,-2.4214422013080394,4.650001525878892,26.30748490142877,-7.273391089318334,3.6790556166851065,3,2.339996337890611,7.789997100830064,22.81999778747557,24.895000457763658,-5.170005798339858,1,0.037631756619388224,1.2429847234353388,103.36000061035156,1.1748581481929268,105.3499984741211,1.2754243041412083,105.02999877929688,0.037631756619388224
9434,2022-03-02,103.20999908447266,104.37999725341795,100.7300033569336,101.8499984741211,1452700.0,0.016747088094439366,-1.0277795438458102,-0.7513825661777163,29.098149709535406,26.619134248786253,1.5841111095017197,4.769590140615776,16.908717525899917,19.083710264412943,45.50942204154594,3.649993896484361,-4.2487133623476865,-3.8385009765625,-10.69710856207432,3.0201066089493196,-7.267804769318417,-0.4091971838065831,2.066603851318362,53.248777302872206,22.468041160857283,3.42930379275591,3,0.3400001525878906,5.159999847412109,20.06500244140625,22.60500335693358,-5.489997863769531,2,0.018602830985143815,1.0253974558947663,101.51000213623048,1.2429847234353388,103.36000061035156,1.1748581481929268,105.3499984741211,0.018602830985143815
9435,2022-03-03,101.41000366210938,104.51000213623048,101.1999969482422,104.12999725341795,1298900.0,-0.017440126328167715,-1.1082788464575826,-1.999994390153587,29.040281411427543,26.94008086474308,2.7359169472051974,5.856211925344326,18.26851069998517,20.890064359887333,46.86510676330705,3.3100051879882812,-4.167641193603245,-4.994996643066401,-11.396618062179783,1.406624776046982,-8.195807352623092,-1.7941859335097092,3.106874649047853,12.523025174190447,-15.310635799315659,3.20081070955669,3,2.069995880126953,6.844997406005859,21.339996337890625,24.239997863769517,-3.57000732421875,3,0.01725668017753823,-1.0277795438458102,103.20999908447266,1.0253974558947663,101.51000213623048,1.2429847234353388,103.36000061035156,0.01725668017753823
9436,2022-03-04,99.5199966430664,101.19000244140624,98.76000213623048,101.0,1818400.0,-0.018637283806243965,1.6128919789167222,0.5441201632469911,30.134144301081534,28.121899285246535,4.023811696963449,7.206011132954671,19.67309264330855,22.757461473732107,48.02305615976541,2.650001525878892,-4.365951817943127,-6.3075035095214815,-13.013816676065971,0.3988096570230084,-9.66066009279372,-2.9543469262492437,4.990005493164077,12.438534057563606,-17.36491170635078,3.3531565832722414,3,3.4150047302246094,8.055004119873047,21.890003204345703,25.105003356933594,-2.5999984741210938,4,0.005024115925096773,-1.1082788464575826,101.41000366210938,-1.0277795438458102,103.20999908447266,1.0253974558947663,101.51000213623048,0.005024115925096773
9437,2022-03-07,99.79000091552734,100.38999938964844,97.37000274658205,99.30999755859376,1966800.0,0.0027130655302303186,2.5952334458063144,-0.3243258568873076,31.43004034473546,29.781937569470067,3.0684759019953987,6.484838633281512,18.858889282218627,22.457565542593784,48.76401039769349,3.019996643066392,-4.6953632417284155,-5.539999389648443,-12.495847502467612,1.4158487231707255,-9.017923446058035,-2.0620753332388517,4.720001220703139,33.89353467528034,1.903114197601873,3.477924056409585,3,1.9750022888183594,7.090000152587891,19.9424991607666,24.11999893188475,-3.0500030517578267,0,0.006714081198500699,1.6128919789167222,99.5199966430664,-1.1082788464575826,101.41000366210938,-1.0277795438458102,103.20999908447266,0.006714081198500699
9438,2022-03-08,100.12999725341795,102.38999938964844,98.98999786376952,99.45999908447266,1971700.0,0.0034071182961348256,-3.223602778804451,1.3958197568147617,31.111096215938247,31.58707425725206,2.4201930685679116,5.694915749180566,17.913264965196404,22.086477050478663,49.19811202385244,3.4000015258789205,-4.727776544018411,-4.729002761840832,-11.757035985199195,2.299030461517532,-8.243019373520013,-1.21498615016165,3.0948049926758046,38.65538855419716,4.997790034232466,3.5140166116791804,3,1.6350059509277486,6.75000381469728,19.140003204345717,23.78000259399414,-2.759994506835909,1,-0.027164622649739734,2.5952334458063144,99.79000091552734,1.6128919789167222,99.5199966430664,-1.1082788464575826,101.41000366210938,-0.027164622649739734
9439,2022-03-09,100.81999969482422,103.6999969482422,99.47000122070312,102.51000213623048,1273200.0,0.006891066217248998,1.0786260314699003,-2.5223985970986194,33.583586182774056,31.65029359501254,1.7618336630657154,4.548173764058575,16.53966327558375,21.3366658392776,49.5090293977935,4.229995727539077,-4.7075933696441865,-3.6010002136230526,-10.480515584687296,3.2785151574411913,-7.040757899155167,-0.16124252809093775,-3.4499969482421733,48.319289119883884,13.259566143132979,3.43975768553212,3,0.9450035095214844,6.060001373291016,18.450000762939453,23.090000152587876,-4.129997253417983,2,-0.04443566128242693,-3.223602778804451,100.12999725341795,2.5952334458063144,99.79000091552734,1.6128919789167222,99.5199966430664,-0.04443566128242693
9440,2022-03-10,100.5999984741211,101.4499969482422,99.04000091552734,100.3000030517578,1076900.0,-0.0021821188392090463,1.41000522615517,-0.177511827801661,35.54025455834159,31.497972533754176,1.438643956076831,4.112688461801071,16.06167087772009,21.52866249692636,50.37375847438542,2.409996032714858,-4.366085542515378,-3.271001434326166,-9.45789347482156,2.915890606169228,-6.364447454573863,-0.1775554140784692,-3.103395843505851,51.026835485756415,11.927900079435787,3.0934460202476988,3,0.5200042724609517,5.820003509521484,18.535001754760742,23.310001373291,-3.8499984741210938,3,-0.028628203748520265,1.0786260314699003,100.81999969482422,-3.223602778804451,100.12999725341795,2.5952334458063144,99.79000091552734,-0.028628203748520265
9441,2022-03-11,99.55999755859376,101.77999877929688,99.4800033569336,101.41999816894531,1022200.0,-0.01033798142447151,-1.2772355758335725,-6.2000966404716715,33.147759328057134,31.477354721483977,1.7555792969023685,4.577753366664339,16.370432468845777,22.491694607284103,51.013958735341255,2.2999954223632812,-3.7872483302688096,-3.797002410888652,-9.591567222923686,1.9975624011463822,-6.694284816906162,-0.899720004871142,-1.9393270416259867,34.59710613063994,-5.611094714172538,2.897282406017515,3,1.3800048828125,6.055004119873033,19.042501449584947,24.35000228881833,-0.8699951171875284,4,-0.017276027148261708,1.41000522615517,100.5999984741211,1.0786260314699003,100.81999969482422,-3.223602778804451,100.12999725341795,-0.017276027148261708
9442,2022-03-14,98.18000030517578,100.5,97.48999786376952,100.11000061035156,1037300.0,-0.013860961101428537,1.2214045410396919,1.037634232179635,35.139475953684965,32.02497644506399,2.5965793347358357,5.529259499618263,16.980985756406255,23.785757452536885,51.38125024306537,3.010002136230483,-3.8892159616300717,-4.724999618530276,-10.659433081381906,1.209433844321353,-7.692216349956084,-1.7577828871044687,5.5199966430664205,11.111152063315561,-28.44219874242557,2.9672167314258138,3,2.760002136230483,6.549999237060547,20.292499542236328,25.729999542236314,1.379997253417983,0,-0.012833592710470243,-1.2772355758335725,99.55999755859376,1.41000522615517,100.5999984741211,1.0786260314699003,100.81999969482422,-0.012833592710470243
9443,2022-03-15,99.48999786376952,99.94000244140624,97.87999725341795,99.19000244140624,1128800.0,0.013342814774107037,2.433328882870167,-0.15543801809707908,43.59399245184655,33.63562563865412,1.083893950624983,3.823003201484781,14.872210520185007,22.391461151871383,51.661689411296074,2.0600051879882812,-4.123685424220014,-3.0390018463134965,-8.829498601396153,2.7514949087691605,-5.934250223854832,-0.1437534687721609,4.085799102783227,32.20612391072241,-10.194487512178412,2.8952483775413316,3,1.4500045776367472,5.240001678466811,17.352504730224624,23.255004882812486,0.04000091552735796,1,-0.027640969535103865,1.2214045410396919,98.18000030517578,-1.2772355758335725,99.55999755859376,1.41000522615517,100.5999984741211,-0.027640969535103865
9444,2022-03-16,102.95999908447266,102.97000122070312,100.4800033569336,100.54000091552734,1292700.0,0.034877890192083205,1.0409798133927008,8.066783652501208,44.33497516374805,35.33503605557862,-2.7103180190807166,0.00017132090611937656,10.740116997712121,18.838600009010605,51.664323000123126,3.480003356933608,-4.039419617298847,0.6549995422363253,-4.662916379491904,5.972915463964554,-2.0039584186277892,3.31395750310044,0.4940819000244261,99.81747937767568,58.39195688423473,2.6589579608641123,3,-2.4249992370605327,1.7700004577636719,13.825004577636719,19.785003662109347,-3.529998779296875,2,-0.05429289420743244,2.433328882870167,99.48999786376952,1.2214045410396919,98.18000030517578,-1.2772355758335725,99.55999755859376,-0.05429289420743244
9445,2022-03-17,105.87000274658205,106.0199966430664,101.95999908447266,102.31999969482422,1493700.0,0.028263439082996777,1.1090946562404633,1.4669445197576305,51.24641480643798,37.680843889507116,-5.499466830051716,-3.192435439030774,7.2117181663065395,15.816310394286717,51.011273295067426,4.05999755859375,-3.622753286822899,3.640502929687514,-1.410202768230718,8.691208627605747,1.115150080728398,6.16585577864663,-8.380004882812528,98.2415718880475,58.632412631262525,2.5253528489591135,3,-4.175003051757827,-1.1400032043457173,10.812499999999986,16.874999999999957,-5.170005798339844,3,-0.08671011681325547,1.0409798133927008,102.95999908447266,2.433328882870167,99.48999786376952,1.2214045410396919,98.18000030517578,-0.08671011681325547
9446,2022-03-18,106.77999877929688,106.87000274658205,104.26000213623048,105.72000122070312,2238500.0,0.008595409550456568,3.209659755122035,0.29859060489226324,58.645091961595384,40.70473851360266,-5.890812993060081,-4.264361089398619,5.693723998473473,14.792910854010984,50.219736748110435,2.6100006103515625,-3.274141203887126,4.51449890136719,-0.659914688452858,9.688912491187239,1.927292106457159,7.101705696277222,-9.119400939941414,99.04046993141668,58.03589959805883,2.5872067949100277,3,-4.599998474121094,-2.049999237060547,9.140003204345703,15.965003967285128,-8.379997253417969,4,-0.09393143747854726,1.1090946562404633,105.87000274658205,1.0409798133927008,102.95999908447266,2.433328882870167,99.48999786376952,-0.09393143747854726
9447,2022-03-21,106.13999938964844,107.7699966430664,105.16000366210938,105.9000015258789,1238800.0,-0.005993626118794504,-2.034886867190376,0.2264136005067081,62.46633637454614,44.18865408678131,-4.755424420039802,-3.8268680588774373,5.696726221166998,15.31239848498727,49.154431135901596,2.6099929809570312,-2.7835577249402093,3.8784996032714787,-1.2831502059027997,9.040149412445757,1.2976746986843466,6.459324507858611,-8.111025354003914,83.51873251757695,38.97566031417578,2.5808249045871383,3,-3.5100021362304688,-1.6499977111816406,9.672500610351562,16.605003356933565,-5.620002746582031,0,-0.07019028633015778,3.209659755122035,106.77999877929688,1.1090946562404633,105.87000274658205,1.0409798133927008,102.95999908447266,-0.07019028633015778
9448,2022-03-22,106.48999786376952,107.06999969482422,105.80999755859376,106.37000274658205,1076800.0,0.003297517204953193,-1.0322525072294582,0.49998410528646325,59.523805304245315,47.070900655833675,-4.591195249998563,-4.1726384139331145,4.759981748028096,14.902097829809264,47.37419511098855,1.2600021362304545,-2.148922194819221,4.089998245239244,-1.3761042257523997,9.556100716230887,1.356947009743422,6.823049480735065,-7.8765624716796765,82.44170153446188,37.38879921325097,2.7330512354958194,3,-3.8600006103515483,-3.3599967956542827,8.790000915527358,15.855003356933594,-4.119995117187472,1,-0.06507653717902373,-2.034886867190376,106.13999938964844,3.209659755122035,106.77999877929688,1.1090946562404633,105.87000274658205,-0.06507653717902373
9449,2022-03-23,102.37000274658205,106.52999877929688,102.27999877929688,106.5,1159700.0,-0.038689033710547105,1.028642129969355,-34.418044252296944,52.456497030432104,48.95048315273262,-0.25502920180123567,-0.00816970073201162,8.340933515894022,18.89682412889509,45.83397497032816,4.25,-1.6206888422368877,-0.0584968566894446,-5.517366433339177,5.400372719960288,-2.787931645014311,2.6709379316354216,-3.207173679433609,7.056864619554615,-40.37129267580359,2.7294347883248693,3,0.2599945068359233,0.7599983215331889,12.33999633789061,19.649997711181598,-3.3000030517578267,2,-0.02774254069637594,-1.0322525072294582,106.48999786376952,-2.034886867190376,106.13999938964844,3.209659755122035,106.77999877929688,-0.02774254069637594
9450,2022-03-24,103.87000274658205,104.04000091552734,102.4499969482422,102.86000061035156,706000.0,0.014652729898945838,1.3555640954635924,-0.24455273799386013,61.357721905891154,52.08492343915862,-1.388404657978242,-1.6859700964073312,6.302725757963401,17.263837119456355,43.99263495703808,1.6699981689452983,-1.0380822609676983,1.4995029449463004,-3.8668508072506143,6.865856697143215,-1.183673931152157,4.182679821044758,-4.190743624878536,28.961832167152156,-21.9466207934405,2.6831768760984547,3,-1.2400054931640767,-1.260002136230483,9.684995651245103,18.149997711181598,-3.8600006103515625,3,-0.042745762241277796,1.028642129969355,102.37000274658205,-1.0322525072294582,106.48999786376952,-2.034886867190376,106.13999938964844,-0.042745762241277796
9451,2022-03-25,102.91000366210938,104.23999786376952,101.6999969482422,104.06999969482422,880200.0,-0.009242313074881103,2.386685112941071,-1.1485084942930577,57.86291462264279,54.60974995793171,0.10813811077474611,-0.9677594734280888,6.692593904448188,18.042721585140356,42.58545021958571,2.5400009155273153,-0.5407431206081128,0.6615036010742159,-4.527661186445229,5.850668388593661,-1.9330787926855066,3.2560859948339385,-2.7453002891240885,19.934213751261428,-31.758089902744477,2.5945823937597217,3,-0.0850067138671875,-0.34000396728515625,9.837493896484375,18.804996490478487,-0.26000213623046875,4,-0.021475139784499664,1.3555640954635924,103.87000274658205,1.028642129969355,102.37000274658205,-1.0322525072294582,106.48999786376952,-0.021475139784499664
9452,2022-03-28,105.0,105.25,102.81999969482422,102.9800033569336,1026500.0,0.020308971562695177,-1.0769198165035914,-1.7413823720921056,61.27838187489558,56.574682116048265,-1.0199646662624104,-3.0868562416263785,4.0888412961046186,15.844675921358117,40.71855319767495,2.4300003051757812,-0.008630541456568608,2.669499969482416,-2.643961320986733,7.982961259951566,0.012769324247841496,5.326230614716991,-4.378979030809845,61.45253936524028,7.776090239968632,2.6567306452345734,3,-0.875,-2.4300003051757812,7.74749755859375,16.715000152587862,5.809997558593764,0,-0.06285712832496282,2.386685112941071,102.91000366210938,1.3555640954635924,103.87000274658205,1.028642129969355,102.37000274658205,-0.06285712832496282
9453,2022-03-29,105.33000183105469,107.52999877929688,104.44000244140624,106.0,1016100.0,0.0031428745814732206,-1.5224491321163478,-0.3316828130606387,60.62177264391552,58.38432628051132,-0.4854996275798129,-3.2843921845860677,3.3089261833008834,15.31499708696225,38.23802670123764,3.089996337890639,0.7335016390686064,2.8085018157958928,-2.65333344697288,8.270337078564665,0.07758418441150639,5.539419447180279,-4.280042321431964,62.264215141006254,7.583362352484436,2.7309176313843873,3,-0.5950050354003906,-2.7600021362304688,7.182498931884766,16.150001525878892,3.7299957275390767,1,-0.04566605054942796,-1.0769198165035914,105.0,2.386685112941071,102.91000366210938,1.3555640954635924,103.87000274658205,-0.04566605054942796
9454,2022-03-30,105.12999725341795,106.02999877929688,104.31999969482422,105.16000366210938,899300.0,-0.0018988376925838102,-1.0727242461933981,0.04478580700997361,60.678926459945096,59.432383130900995,0.0611170729111592,-3.0916831634920214,3.0893265670973022,15.263754042882752,35.83173565849814,1.7099990844726562,1.5722862209023845,2.5124973297119055,-3.0665276427033064,8.091522302127117,-0.2770151564957075,5.302009815919519,-3.6768355157886106,58.83360596741443,3.538091975723887,2.7895124862076073,3,-0.39500045776365766,-2.559997558593736,4.2650012969970845,14.195003509521484,2.9200057983398438,2,-0.026253158745765837,-1.5224491321163478,105.33000183105469,-1.0769198165035914,105.0,2.386685112941071,102.91000366210938,-0.026253158745765837
9455,2022-03-31,103.16000366210938,105.75,103.0999984741211,105.12000274658205,2065600.0,-0.018738643991018766,-1.548066800914056,65.31934909735067,58.13010091208199,59.375161903177286,1.7950385897824503,-1.037030880279545,4.65233917786675,17.057271188281618,33.491110039111895,2.6500015258789062,2.130295168488715,0.4550037384033203,-5.099119554731288,6.009127031537929,-2.322057908163984,3.2320653849706247,-1.3278318301538121,25.042988941961475,-31.51287830626741,2.7770616465673044,3,1.5749931335449219,-0.5900039672851562,5.772495269775391,16.164997100830064,6.599998474121108,3,-0.039647187108305726,-1.0727242461933981,105.12999725341795,-1.5224491321163478,105.33000183105469,-1.0769198165035914,105.0,-0.039647187108305726
9456,2022-04-01,100.0199966430664,104.62999725341795,98.51000213623048,103.7300033569336,1648900.0,-0.030438221283199618,1.2214160502682072,1.8928614524661114,53.849365706660876,58.41772071785671,4.330718885908425,2.258131065353666,7.4039954922438085,19.996918946644,31.089961809227024,6.119995117187472,2.3702819619546176,-2.710003280639654,-8.207980958740038,2.7879743974607294,-5.458992119689839,0.03898555841053053,7.75,16.740521827096746,-43.68160283474303,2.748988839050189,4,3.0000038146972656,2.5500030517578125,8.292503356933594,18.805004119873033,9.010002136230469,4,-9.99250866963175e-05,-1.548066800914056,103.16000366210938,-1.0727242461933981,105.12999725341795,-1.5224491321163478,105.33000183105469,-9.99250866963175e-05
9457,2022-04-04,100.45999908447266,101.08000183105469,99.06999969482422,99.51000213623048,1103900.0,0.004399144732792237,-1.1967214481660289,-0.25606340406104766,52.105951524355135,57.59351474231336,3.352867276642172,1.9720024290724751,6.600795342626014,19.358997852203856,28.383370653054207,2.0100021362304688,2.236262523627289,-2.3035007476806584,-7.7338001069180535,3.1267986115567368,-5.018650427299363,0.4116489319380463,7.124797668457035,21.618599489625336,-40.62228864756146,2.7151496796186985,4,2.5600013732910156,2.1100006103515625,7.037500381469727,18.365001678466783,7.529998779296861,0,0.021799745783043223,1.2214160502682072,100.0199966430664,-1.548066800914056,103.16000366210938,-1.0727242461933981,105.12999725341795,0.021799745783043223
9458,2022-04-05,97.41000366210938,100.80999755859376,97.1500015258789,99.94000244140624,1537300.0,-0.03036029713476973,-1.3999949971233552,-2.6631651648757857,37.72667592812236,55.95686795316783,5.564591720811421,5.067592680604562,9.177286356497191,22.18765736170066,26.671962529658995,3.659996032714858,1.7422809128530758,-5.21749649047851,-11.047065130755286,0.6120721497982657,-8.13228081061689,-2.302712170340129,9.993297198486331,2.9279528901925302,-52.30594221390683,2.9147843201383865,4,4.929996490478516,5.049995422363281,9.554994583129883,21.414997100830064,13.729995727539062,1,0.13756281072491872,-1.1967214481660289,100.45999908447266,1.2214160502682072,100.0199966430664,-1.548066800914056,103.16000366210938,0.13756281072491872
9459,2022-04-06,96.33999633789062,97.62000274658205,95.5500030517578,96.88999938964844,1385500.0,-0.010984573288081778,1.059691181829223,0.21739261546626903,27.058237965886207,52.14581418205617,6.357890633256062,6.097376210061071,9.864425782312793,23.010934426276165,25.585536036469648,2.069999694824247,1.1388061914298362,-6.063503646850592,-12.49836772894973,0.37136043524854756,-9.280935687900168,-2.846071605801015,10.653172549316409,7.745034534240412,-40.311691157514566,3.21743204104957,4,5.200004577636719,5.320003509521484,10.235002517700195,22.485004425048814,15.25,2,0.1320324029916986,-1.3999949971233552,97.41000366210938,-1.1967214481660289,100.45999908447266,1.2214160502682072,100.0199966430664,0.1320324029916986
9460,2022-04-07,97.72000122070312,97.93000030517578,94.9499969482422,96.29000091552734,1527900.0,0.014324319444360745,2.221627907935799,-2.599986128450548,28.672327647208817,48.90241562923017,4.485459921081798,4.733221061982633,8.185776139249867,21.364171798792626,24.403390240807312,2.9800033569335795,0.5655536194851152,-4.539498901367182,-11.266558689254921,2.187560886520558,-7.9030287953110445,-1.1759690074233191,8.58657771637695,28.615745714179813,-12.455198088266709,3.3635298939438694,4,3.5199966430664062,3.639995574951172,8.239997863769531,21.104999542236314,13.529998779296875,3,0.10571020980366241,1.059691181829223,96.33999633789062,-1.3999949971233552,97.41000366210938,-1.1967214481660289,100.45999908447266,0.10571020980366241
9461,2022-04-08,97.83999633789062,98.48999786376952,96.83999633789062,98.0,1662500.0,0.0012279483799482183,1.8947410689189481,-0.11189064892521594,29.971036286753247,45.42382167499213,3.9902726445262573,4.719744564659635,7.815888274629586,20.964071742582178,23.230288089341826,1.650001525878892,0.40814944072613457,-4.333503723144531,-11.247259850564518,2.5802524042754555,-7.790381786854525,-0.8766256594345379,7.55805604008242,47.145140092000595,10.97083458611582,3.456878063709992,4,3.4000015258789062,3.520000457763672,8.027503967285156,20.265003204345703,16.990005493164062,4,0.12183162555703797,2.221627907935799,97.72000122070312,1.059691181829223,96.33999633789062,-1.3999949971233552,97.41000366210938,0.12183162555703797
9462,2022-04-11,96.91999816894531,98.91000366210938,96.54000091552734,97.5500030517578,1216000.0,-0.009403088750822297,-2.4100773917339042,3.9374403967193468,27.52466114774903,41.746364842084745,4.071781069098989,5.8399224045533344,8.39439192453105,21.57102241812234,21.558027425312282,2.3700027465820312,-0.1258311980612632,-5.190501785278315,-12.278252145632138,1.8972485750755084,-8.734376965455226,-1.6466266051014031,7.64220977464926,33.61776476990714,3.159820421422218,3.5438751801769093,4,3.5699996948242188,4.439998626708984,8.335002899169922,20.010005950927734,7.639999389648452,0,0.12494841971872628,1.8947410689189481,97.83999633789062,2.221627907935799,97.72000122070312,1.059691181829223,96.33999633789062,0.12494841971872628
9463,2022-04-12,96.73999786376952,99.51000213623048,96.4499969482422,97.3499984741211,1429000.0,-0.001857204999756945,-4.142855311073621,0.968247432668132,33.77520777450415,38.757062765924644,3.246558994786284,6.1169556572614425,8.179276725648677,21.472390887589057,19.703507129872598,3.0600051879882812,-0.5590096643171023,-5.2330020904541215,-12.634554005364677,2.1685498244564343,-8.9337780479094,-1.5322261329988436,7.053233200196871,39.25436138192208,5.595244733926847,3.7007759574552757,4,3.6100006103515767,4.61999893188478,7.582504272460952,19.49500656127931,6.950004577636719,1,0.11629109208625765,-2.4100773917339042,96.91999816894531,1.8947410689189481,97.83999633789062,2.221627907935799,97.72000122070312,0.11629109208625765
9464,2022-04-13,97.37000274658205,97.9800033569336,96.52999877929688,97.0199966430664,1527000.0,0.006512351630395097,-1.1804550095797528,-0.5737799234559972,30.279139360427607,35.66251148240749,1.5645711852397426,5.319419057410002,7.154297969028292,20.57273217125696,19.144326841682386,1.4500045776367188,-1.294620504031485,-4.32349739074705,-11.98570985281475,3.3387150713206495,-8.154603621780907,-0.49239115971319336,5.715769588126406,53.07024221626967,18.039641850369,3.8311062310338517,4,2.4199943542480327,3.9899940490722514,6.952499389648423,18.865001678466783,8.06999969482419,2,0.14141928987004948,-4.142855311073621,96.73999786376952,-2.4100773917339042,96.91999816894531,1.8947410689189481,97.83999633789062,0.14141928987004948
9465,2022-04-14,96.69000244140624,97.98999786376952,96.30999755859376,97.86000061035156,3645300.0,-0.006983673472266361,1.3496628110461464,-3.3427936175777235,30.802479833924252,33.101746385436755,1.3748681828782736,5.561558028197254,7.428759619338692,20.955949086281706,19.74173629462663,1.6800003051757528,-2.121345790125332,-4.5444976806640796,-12.252979939410864,3.1639845780827045,-8.398738810037472,-0.6902565512906875,5.74490786238492,11.875135600371998,-24.029644528914794,3.8542411293733894,4,1.3249969482422017,4.669994354248061,7.632499694824233,19.545001983642592,8.93000030517581,3,0.15410066728991678,-1.1804550095797528,97.37000274658205,-4.142855311073621,96.73999786376952,-2.4100773917339042,96.91999816894531,0.15410066728991678
9466,2022-04-18,96.75,97.13999938964844,96.05999755859376,96.45999908447266,791300.0,0.0006205146041868836,1.0186955870713545,-0.2478644182740557,20.889230126442328,29.633221785668663,0.8965203909310162,4.966231627725605,7.0590429514085,20.57638525350029,20.690707450770958,1.0800018310546733,-3.0134145250574704,-3.9830001831054744,-11.474419291105662,3.5084189248947126,-7.728709737105575,-0.2372906291053738,5.0861172353472455,20.000044228314998,-12.149602819862999,3.745709554000095,4,1.129997253417983,4.609996795654297,7.020002365112305,19.485004425048828,8.540000915527344,0,0.14987080103359163,1.3496628110461464,96.69000244140624,-1.1804550095797528,97.37000274658205,-4.142855311073621,96.73999786376952,0.14987080103359163
9467,2022-04-19,98.69000244140624,99.12000274658205,97.01000213623048,97.2699966430664,1384900.0,0.02005170482073626,-1.1752641783238416,4.896556260029942,28.96073040992735,28.65922783920255,-1.4761978257026414,2.571309129889883,4.868355155523162,18.34640900576082,21.67128315861582,2.3700027465820455,-3.725887852654921,-1.6704978942871236,-8.759994021022237,5.41899823244799,-5.215245957654673,1.874250169080426,2.5952251709726113,76.23192444034514,45.91321646191732,3.5447480633675537,4,-1.4600028991698935,2.669994354248061,4.587499618530288,17.545001983642592,7.439994812011719,1,0.1635423952819437,1.0186955870713545,96.75,1.3496628110461464,96.69000244140624,-1.1804550095797528,97.37000274658205,0.1635423952819437
9468,2022-04-20,99.55999755859376,100.0500030517578,98.33999633789062,99.4800033569336,1069000.0,0.008815433130666461,2.2264119708933423,0.0563337148015128,33.069914453408714,29.32719189337172,-2.245256677444644,1.2179613975131218,3.7587405519306714,17.216816989688922,22.56278287082432,1.7100067138671733,-4.1172706697401225,-0.4540027618408118,-6.933254787550922,6.0252492638692985,-3.693628774695867,2.7856232510142434,1.21841160065415,87.71917747974165,58.487259050221525,3.239626012855054,4,-2.059997558593764,1.7999992370605327,3.275003433227525,16.675006866455064,9.150001525878892,2,0.05022097350954002,-1.1752641783238416,98.69000244140624,1.0186955870713545,96.75,1.3496628110461464,96.69000244140624,0.05022097350954002
9469,2022-04-21,99.52999877929688,101.63999938964844,99.12999725341795,100.5,1110200.0,-0.0003013135800775668,-1.836153759946177,-12.125894134475672,37.49137684451409,30.30708624862786,-1.916734569216743,1.0796386631939043,3.5428637233770246,17.03294909640819,22.311019307686838,2.510002136230483,-4.5175644938503865,-0.3420013427734432,-6.727652796054841,6.043650110507954,-3.534827069414149,2.8508243838672627,-4.580001831054673,62.18638139850301,31.08516513030767,3.1928257266406996,4,-0.6800003051757812,1.8299980163574219,3.305002212524414,16.705005645751953,11.120002746582031,3,0.0417964805900779,2.2264119708933423,99.55999755859376,-1.1752641783238416,98.69000244140624,1.0186955870713545,96.75,0.0417964805900779
9470,2022-04-22,99.43000030517578,100.63999938964844,99.0199966430664,99.04000091552734,1529200.0,-0.0010047068757916833,-6.534757460700472,-0.40206072046562846,47.42808947210186,32.24675882477771,-1.730661499752074,0.8747995431039044,3.325634683841116,16.870502434314545,22.059370826943127,1.6200027465820312,-4.297082022117422,-0.21999969482422443,-6.322876394628594,5.882877004980145,-3.271438044726409,2.83143865507796,-4.3462033081054585,60.394294636728716,26.341519284965038,3.051438349902182,4,-0.5800018310546875,1.9299964904785156,3.2024993896484375,16.805004119873047,9.409996032714844,4,0.060444555142152634,-1.836153759946177,99.52999877929688,2.2264119708933423,99.55999755859376,-1.1752641783238416,98.69000244140624,0.060444555142152634
9471,2022-04-25,100.6999969482422,100.79000091552734,97.9000015258789,98.80999755859376,1468900.0,0.012772771187453236,1.792260061919543,4.846159865409445,50.975601435319206,34.852418856729955,-2.852247531024659,-0.6000176741292904,1.8033662649394415,15.424852363387188,21.740537472935607,2.8899993896484375,-3.692265892757618,1.1604972839355554,-4.771483964790974,7.092478532662085,-1.8054933404277165,4.126487908298827,-5.485075903320322,79.69755941621115,42.251377878920735,2.965990624363265,4,-1.849998474121108,0.6599998474120952,2.5125026702880717,15.465007781982436,7.139999389648423,0,0.048858053102708965,-6.534757460700472,99.43000030517578,-1.836153759946177,99.52999877929688,2.2264119708933423,99.55999755859376,0.048858053102708965
9472,2022-04-26,98.4000015258789,101.58000183105469,98.33999633789062,100.48999786376952,1448100.0,-0.02284007439985769,-1.9321227603825042,-1.1058185253061776,54.2857067365268,37.131363185843576,-0.35786961742651613,1.2439480103783893,3.9036256620498477,17.5118424014409,21.68528929399147,3.2400054931640625,-3.2448049876511504,-0.8094982147216854,-6.169158463004422,4.550162033561051,-3.4893283388630607,1.87033190941969,-3.0565789140624986,13.3689915933816,-27.268541507237792,2.6798301241413713,4,0.4499969482421875,2.9599952697753906,5.054998397827148,16.240001678466797,10.569999694824219,1,0.07002031791469432,1.792260061919543,100.6999969482422,-6.534757460700472,99.43000030517578,-1.836153759946177,99.52999877929688,0.07002031791469432
9473,2022-04-27,100.5199966430664,101.3000030517578,98.22000122070312,98.22000122070312,1331400.0,0.021544665490985215,-1.6782677922810152,-1.1004782069066295,66.58732489456568,41.16560602297003,-2.1068409166135496,-1.3226921973102606,1.611180857850897,15.195553684846317,22.47427367447066,3.0800018310546733,-2.7793131873257266,1.55099716186524,-3.026944209251127,6.128938532981607,-0.7379735236929434,3.8399678474234236,-5.050642495693353,70.05338539276104,24.211907316513987,2.288970685558187,4,-1.6699981689453125,0.720001220703125,3.0400028228759766,13.90500259399414,9.42000579833983,2,0.055809797032444486,-1.9321227603825042,98.4000015258789,1.792260061919543,100.6999969482422,-6.534757460700472,99.43000030517578,0.055809797032444486
9474,2022-04-28,102.37000274658205,102.58000183105469,100.66999816894531,101.27999877929688,1504200.0,0.018404358986249925,1.5298025960114996,0.4739157116083189,67.78885640084766,45.275203419294854,-3.5458991029931326,-3.5732757090228944,-0.40719555500429294,13.10692391677064,23.07898142418968,2.0600051879882812,-2.085637501973821,3.5390029907226648,-0.3752462917547632,7.453252273200093,1.5818783494839437,5.496127631961386,-6.777235694363483,95.51284036797185,45.530559993274096,1.9571246412387149,4,-3.0500030517578267,-1.1300048828125142,0.5099964141845561,11.789997100830092,7.25,3,0.06193216926627754,-1.6782677922810152,100.5199966430664,-1.9321227603825042,98.4000015258789,1.792260061919543,100.6999969482422,0.06193216926627754
9475,2022-04-29,99.06999969482422,103.62000274658205,98.87000274658205,102.11000061035156,2976200.0,-0.03223603558873611,-1.7616320718938676,-2.788981514534257,53.78462749052895,48.93024757086004,0.14215957023044723,-0.627572190782459,2.6845538751070137,16.138707818276686,23.58702945963739,4.75,-1.6629624903861782,0.4435001373290959,-2.904927298550149,3.7919275732083406,-1.2307135806105265,2.1177138552687182,-3.1977432514522093,20.45450907791046,-28.652063759794714,1.6742137179396237,4,1.2450027465820455,2.1699981689453125,3.809999465942383,15.060001373291016,10.239997863769545,4,0.11688706840340957,1.5298025960114996,102.37000274658205,-1.6782677922810152,100.5199966430664,-1.9321227603825042,98.4000015258789,0.11688706840340957
9476,2022-05-02,100.01000213623048,100.8499984741211,98.1500015258789,99.04000091552734,2033500.0,0.009488265310405364,1.037738239189267,-0.31907925282149946,59.49601906833203,52.323057421793884,-0.32048296120093767,-1.6531180068109705,1.5854810300183146,14.882932860150035,23.045800953205465,2.6999969482421875,-1.179486754420708,1.384002304077157,-1.9635523464502143,4.731556954604528,-0.28977502118652865,3.0577796293408426,-3.6728809146658676,34.00365987692565,-16.357323485027734,1.673777325263689,5,0.7499999999999858,1.2299957275390483,2.6099967956542827,12.614997863769517,3.089996337890611,0,0.0882911110193978,-1.7616320718938676,99.06999969482422,1.5298025960114996,102.37000274658205,-1.6782677922810152,100.5199966430664,0.0882911110193978
9477,2022-05-03,102.6500015258789,103.58999633789062,97.98999786376952,98.0,1925600.0,0.026397353597216178,-1.3982833066767653,4.793809973257756,65.77684199206664,55.95716048164476,-2.6146409480158894,-4.343319817335043,-1.191349612319442,11.950803003056322,22.15660382941513,5.599998474121108,-0.5573970162868847,3.914501571655279,0.19207138085104702,7.636931762459511,2.053286476253163,5.775716667057395,-5.875907412813248,82.77086359792702,29.724184037084214,1.8612150954021174,5,-1.8899993896484375,-1.410003662109375,0.047496795654296875,9.854999542236328,-1.4500045776367045,1,0.050560104577331844,1.037738239189267,100.01000213623048,-1.7616320718938676,99.06999969482422,1.5298025960114996,102.37000274658205,0.050560104577331844
9478,2022-05-04,110.80999755859376,110.9499969482422,103.37000274658205,103.63999938964844,2378000.0,0.07949338442686393,1.0348986058171776,1.5419345841161012,75.59025424258161,60.19036908143005,-10.069968273022681,-12.06661053978452,-9.315583392161045,3.5505054675191445,21.518621442819445,8.299995422363295,0.45153056284986803,11.40449790954591,4.901431893355081,17.90756392573674,8.152964901450488,14.656030917641331,-13.625148927517117,98.9197577196115,43.98096601443479,3.251533008095418,5,-6.384998321533217,-7.8600006103515625,-7.462497711181655,1.6950035095214702,-12.349998474121108,2,-0.01660496686607804,-1.3982833066767653,102.6500015258789,1.037738239189267,100.01000213623048,-1.7616320718938676,99.06999969482422,-0.01660496686607804
9479,2022-05-05,109.05999755859376,111.5500030517578,108.5999984741211,109.97000122070312,1959500.0,-0.015792798831844035,-2.2240454928250255,-0.12691825585824634,72.63081082107172,62.99067145353781,-7.628157194139533,-9.818182526108913,-7.487522202519457,5.0038383801810795,20.56595548837193,2.9500045776367045,1.2501012004731962,9.018497848510762,1.3875502087463047,16.64944548827522,5.203024028628533,12.83397166839299,-11.069999694824247,81.63713465707426,20.373219878001812,3.8154738198822318,5,-4.334995269775405,-5.809997558593764,-5.407499313354506,3.44500350952147,-12.57999420166017,3,0.008068997822411328,1.0348986058171776,110.80999755859376,-1.3982833066767653,102.6500015258789,1.037738239189267,100.01000213623048,0.008068997822411328
9480,2022-05-06,108.0500030517578,110.12999725341795,106.83999633789062,108.80999755859376,1749900.0,-0.009260907110265948,-1.0691778028358156,0.8351554378081532,69.97880063042349,65.10213803077161,-5.885779732501476,-8.426648695879564,-6.513721625239569,5.655908679710791,19.216198247193127,3.2900009155273295,1.9538772166494738,7.492003250122053,-0.8432142677023791,15.827220767946486,3.32439449120983,11.659612009034277,-8.704004669189459,74.18880043570802,7.386986232798137,4.167608758912218,5,-3.2800025939941406,-4.800003051757798,-4.3975048065185405,2.529998779296889,-9.450004577636705,4,0.014530306806860516,-2.2240454928250255,109.05999755859376,1.0348986058171776,110.80999755859376,-1.3982833066767653,102.6500015258789,0.014530306806860516
9481,2022-05-09,109.76000213623048,111.56999969482422,106.9800033569336,107.4800033569336,3009300.0,0.01582599755831171,-1.7987792964206961,-3.000020077499053,69.73263373141296,66.81846325242564,-6.901200116926134,-9.694905948181216,-8.251106665840666,3.6121783605468067,18.1501213002463,4.589996337890625,2.6405015756299264,8.606002044677751,-0.5728669351293973,17.7848710244849,4.016567554774184,13.195436534581319,-9.193603286743198,86.67159562191928,20.19255155032583,4.5894344899035735,5,-4.980003356933608,-6.50000381469728,-6.107503890991225,-0.10499954223634234,-11.810005187988281,0,-0.004099895853483915,-1.0691778028358156,108.0500030517578,-2.2240454928250255,109.05999755859376,1.0348986058171776,110.80999755859376,-0.004099895853483915
9482,2022-05-10,109.02999877929688,110.55999755859376,106.37999725341795,109.5999984741211,1962800.0,-0.006650905090431314,2.357432844418419,-0.24999999999999845,66.96525466770967,66.86045544944164,-5.034154684577615,-8.444065780231028,-7.493383212793347,3.9698411359686645,17.131501832413697,4.18000030517581,3.1899963301843854,7.270498657226568,-2.3208049379967832,16.86180225244992,2.4748468596148996,12.066150454838237,-7.143167828369158,69.02436755087035,5.015926608378436,4.795651797611675,5,-4.25,-5.770000457763672,-6.23499870300293,0.6250038146972656,-12.729995727539077,1,-0.05438870376564475,-1.7987792964206961,109.76000213623048,-1.0691778028358156,108.0500030517578,-2.2240454928250255,109.05999755859376,-0.05438870376564475
9483,2022-05-11,107.98999786376952,109.87000274658205,107.26000213623048,108.87000274658205,1749200.0,-0.009538667588473215,-1.2307732436063237,1.5438690420420518,64.62655921844572,66.50908909584142,-3.154869162766275,-6.870271364734961,-6.377535469479952,4.619530682134567,16.32111235129232,2.6100006103515625,3.620846264543843,5.66799774169921,-4.003042275339411,15.339037758737831,0.8324777331798998,10.50351775021852,-4.941186663574214,31.021191772605842,-31.845537392036864,4.835520008519314,5,-3.209999084472642,-4.729999542236314,-5.194997787475572,1.3950042724609517,-13.769996643066392,2,-0.06287620196171284,2.357432844418419,109.02999877929688,-1.7987792964206961,109.76000213623048,-1.0691778028358156,108.0500030517578,-0.06287620196171284
9484,2022-05-12,111.13999938964844,111.1999969482422,107.63999938964844,107.98999786376952,2120900.0,0.029169382240868957,1.1773707726228009,-3.5795273269523213,68.31404665601198,68.12346900311731,-5.50939243237201,-9.418665088050545,-9.468327444831033,1.184425489199029,15.581710769430593,3.559997558593764,4.318940017207325,8.129499435424805,-2.0065956706974646,18.265594541547074,3.06145188236367,13.19754698848594,-7.068645570097658,91.71483424082417,27.356592501940085,5.068047553061133,5,-6.3600006103515625,-7.880001068115234,-8.739999771118164,-2.9300003051757812,-15.330001831054673,3,-0.11409033988492889,-1.2307732436063237,107.98999786376952,2.357432844418419,109.02999877929688,-1.7987792964206961,109.76000213623048,-0.11409033988492889
9485,2022-05-13,111.58999633789062,114.91000366210938,111.01000213623048,111.37999725341795,1881900.0,0.004048919837263298,-7.210621842800797,0.06666634372949265,67.47993823985536,69.01057113328656,-4.466345812181771,-9.165054311401008,-9.79463695561816,0.4953517893029584,15.023518481363887,3.900001525878892,4.746136103276996,7.834496688842776,-2.533222366843134,18.202215744528687,2.650637160999821,13.018356216685731,-6.618805013307039,61.078489685120076,-1.2841009957517358,5.183859527842957,5,-5.139995574951172,-6.659996032714844,-9.989995956420898,-4.439994812011719,-16.02999877929686,4,-0.13540633996621432,1.1773707726228009,111.13999938964844,-1.2307732436063237,107.98999786376952,2.357432844418419,109.02999877929688,-0.13540633996621432
9486,2022-05-16,111.25,112.13999938964844,109.13999938964844,111.5,1424100.0,-0.0030468352813735056,2.921571756258103,-1.1904813805630439,72.01096395678913,69.70325135158906,-2.6421324901337613,-8.098258067937351,-9.271423903247467,0.5848415745990962,14.118062075575672,3.0,5.054719862378263,6.769500350952143,-3.5634169286769577,17.102417630581243,1.6030417111375925,11.935958990766693,-4.887374948162801,57.09260360718941,-10.993643545551883,5.1664586398145484,5,-2.109996795654297,-5.7649993896484375,-9.950002670288086,-5.3300018310546875,-14.819999694824219,0,-0.11370787888430478,-7.210621842800797,111.58999633789062,1.1773707726228009,111.13999938964844,-1.2307732436063237,107.98999786376952,-0.11370787888430478
9487,2022-05-17,114.83000183105469,115.0999984741211,111.37000274658205,111.66000366210938,1559300.0,0.03217979173981744,1.0107839992103174,-12.67999267578125,73.34421611024352,69.45369155910706,-4.819532448720409,-10.969506077559032,-12.631535930439838,-3.2530995842370203,14.310454402482787,3.8499984741210938,5.9891313064239995,9.542502212524411,-1.3899310520439627,20.474935477092785,4.076285580240224,15.008718844808598,-7.270743773779387,96.55616365837423,27.532404479072838,5.46621663228419,5,-4.090003967285156,-9.250003814697266,-13.530004501342773,-9.025001525878906,-14.34000396728517,1,-0.14699995309281144,2.921571756258103,111.25,-7.210621842800797,111.58999633789062,1.1773707726228009,111.13999938964844,-0.14699995309281144
9488,2022-05-18,104.55999755859376,113.98999786376952,104.16000366210938,113.48999786376952,1521800.0,-0.08943659417136318,-1.0205562643051294,-2.817036423761357,52.80265527145862,67.2505631647056,4.996065079050709,-0.32222892273523485,-2.267407324744042,6.669802442704324,14.156281347168488,10.669998168945312,6.582823604059371,-0.9775020599365121,-11.582227327980519,9.627223208107495,-6.279864693958515,4.324860574085491,10.54000091552733,3.6562530728553035,-59.45496480970411,5.302362634022006,5,5.07000350952147,1.0200004577636577,-3.63500022888185,1.1100006103515483,-4.029998779296889,2,-0.07899765397572045,1.0107839992103174,114.83000183105469,2.921571756258103,111.25,-7.210621842800797,111.58999633789062,-0.07899765397572045
9489,2022-05-19,103.69000244140624,105.98999786376952,102.08000183105469,104.55999755859376,1998800.0,-0.008320534979928573,1.0965150194928268,0.09742386197716998,56.30459031870424,65.73120646340347,5.614661574847901,0.9227107220760047,-1.3337008980057021,7.1477074050603875,14.47177960250967,3.9099960327148295,6.841103226866949,-2.0554973602295092,-12.321884399735396,8.210889679276377,-7.188690879982445,3.077696159523427,11.409996032714858,12.36559927385948,-53.822261843497564,5.13319351975294,5,4.899997711181655,1.889995574951186,-2.8350048065185405,1.9799957275390767,-5.860000610351548,3,-0.09132993536242295,-1.0205562643051294,104.55999755859376,1.0107839992103174,114.83000183105469,2.921571756258103,111.25,-0.09132993536242295
9490,2022-05-20,105.44000244140624,105.5500030517578,102.56999969482422,104.7300033569336,1402300.0,0.016877229808041516,5.40860726679098,-0.8160954819699303,57.24966869675842,64.34421034844185,3.8615854864807204,-0.37307689656185516,-2.9912484643771364,5.012930411882579,14.765015489715537,2.9800033569335795,6.060175648965469,-0.6059974670410355,-10.43662230103368,9.224627366951609,-5.521309884037365,4.309314949955294,9.139196166992207,25.806462954357702,-42.61619694229256,4.915312416996325,5,3.149997711181655,0.13999557495118609,-4.865005493164048,0.2299957275390767,-7.3899993896484375,4,-0.09133160716838884,1.0965150194928268,103.69000244140624,-1.0205562643051294,104.55999755859376,1.0107839992103174,114.83000183105469,-0.09133160716838884
9491,2022-05-23,105.62000274658205,106.51000213623048,104.63999938964844,106.16000366210938,1171800.0,0.0017071348729893465,2.016138658331698,-0.76056565048731,54.24407266308026,62.9307456812608,3.3889527539223394,-0.17453206777987873,-3.041271080289576,4.4419405096980284,14.757219964235043,1.8700027465820455,5.438887777974415,-0.671997451782218,-10.180298866922456,8.83630396335802,-5.426148159352337,4.082153255787901,8.459227990722653,27.18895413396692,-37.79040640511144,4.754150707570118,5,2.969997406005845,-0.040004730224623586,-5.932504653930678,0.04999542236326704,-8.16000366210939,0,-0.0952471589318703,5.40860726679098,105.44000244140624,1.0965150194928268,103.69000244140624,-1.0205562643051294,104.55999755859376,-0.0952471589318703
9492,2022-05-24,105.29000091552734,105.87999725341795,102.9800033569336,104.9499969482422,848800.0,-0.003124425511013218,2.8157898699487047,-0.6296359089560365,39.83800175004182,60.17646151810482,3.5007902739607317,0.7358446063068556,-2.5379581091219023,4.371551603373334,15.021269609677312,2.899993896484361,4.923347326585201,-1.346499252319333,-10.121868910058211,7.428870405419545,-5.734184081188772,3.041185576550106,8.309260665527347,26.952142348790954,-32.34047003670494,4.387684828869438,5,3.299999237060547,0.7649993896484375,-5.670003890991211,-0.0800018310546875,-7.709999084472656,1,-0.08414854718692433,2.016138658331698,105.62000274658205,5.40860726679098,105.44000244140624,1.0965150194928268,103.69000244140624,-0.08414854718692433
9493,2022-05-25,106.12999725341795,107.4000015258789,104.08000183105469,105.12000274658205,1257700.0,0.007977930768226837,-1.1488696631210926,2.9705374172557346,44.41904541569165,57.52146138029145,2.647633378019677,0.35593378834815326,-3.2335407737270003,3.117773467366632,15.30454182424419,3.3199996948242188,4.2831169902311075,-0.787002944946309,-9.084816347265331,7.510810457372713,-4.935909646105827,3.3619037562132092,7.008493937636743,76.12773787005048,18.849358626301978,4.148906701159511,5,2.460002899169936,0.37000274658204546,-6.834999084472642,-1.7249984741210795,-9.629997253417955,2,-0.053142368186265054,2.8157898699487047,105.29000091552734,2.016138658331698,105.62000274658205,5.40860726679098,105.44000244140624,-0.053142368186265054
9494,2022-05-26,108.70999908447266,109.12999725341795,106.44000244140624,106.8499984741211,821200.0,0.024309826607214147,-1.0074643011683042,1.841594778746407,51.18618986332636,55.71104489401044,-0.3501336166125384,-1.8179448640471207,-5.748037213269313,0.19067664896959968,16.292551814113622,3.0,3.82879763471702,1.47599906921387,-6.571033610233556,9.523031748661296,-2.547517270509843,5.499515408937583,3.9861525321820466,93.597586505271,36.869590687985706,4.023516339723714,5,-0.11999893188476562,-2.2099990844726562,-9.280000686645508,-5.19000244140625,-11.199996948242173,3,-0.07524607096003699,-1.1488696631210926,106.12999725341795,2.8157898699487047,105.29000091552734,2.016138658331698,105.62000274658205,-0.07524607096003699
9495,2022-05-27,110.6500015258789,110.88999938964844,108.63999938964844,108.66000366210938,870900.0,0.01784566698320722,-1.2167417702394419,1.06989097352683,51.586451502351345,53.441654621295136,-2.7239489500526446,-2.9997179912210754,-7.692453154484042,-2.0770075867402795,16.788246780373186,2.25,3.5501561754538784,2.837001419067377,-4.358001729355124,10.032004567489878,-0.7605001551438733,6.4345029932786275,1.621504099351796,96.96589147735438,42.20690919672431,3.5975015742112535,5,-2.0600013732910156,-4.150001525878906,-10.545003890991211,-7.1300048828125,-12.25,4,-0.11586081805724935,-1.0074643011683042,108.70999908447266,-1.1488696631210926,106.12999725341795,2.8157898699487047,105.29000091552734,-0.11586081805724935
9496,2022-05-31,108.83999633789062,109.63999938964844,107.2300033569336,109.62999725341795,2355400.0,-0.016357931884573462,4.95056937524136,-0.39698581084447954,49.67387159361866,50.811616341670145,-1.4435595183857686,-0.52098469459537,-5.937321261835621,-0.6023087969631149,16.918761034090647,3.4199981689453125,2.765514745349847,0.5854965209960881,-5.607331894998978,6.7783249369911545,-2.510917687001438,3.681910728993614,3.0238491355730304,74.0833871056416,20.25606787835698,3.096414207997533,5,-0.8049964904785156,-2.339996337890625,-8.73499870300293,-5.319999694824219,-11.599998474121108,1,-0.09913628858122714,-1.2167417702394419,110.6500015258789,-1.0074643011683042,108.70999908447266,-1.1488696631210926,106.12999725341795,-0.09913628858122714
9497,2022-06-01,107.83999633789062,109.72000122070312,107.58999633789062,109.04000091552734,870900.0,-0.009187798912593914,-1.5058813497708945,1.518991375896963,49.74217685558313,50.47156318435066,-1.7202693282143287,0.9357491296601097,-4.984313763197221,0.0486949746789378,17.97616065830686,2.1300048828125,1.920215774012405,-0.6740032196044865,-6.2856911678437655,4.9376847286347925,-3.479847193724126,2.131840754515153,3.6324953898766665,55.21286130405557,-1.437345969455734,2.8058439741196417,6,-1.3549957275390625,-1.2949981689453125,-7.73499870300293,-4.319999694824219,-10.509994506835938,2,-0.09625368699841896,4.95056937524136,108.83999633789062,-1.2167417702394419,110.6500015258789,-1.0074643011683042,108.70999908447266,-0.09625368699841896
9498,2022-06-02,108.97000122070312,108.98999786376952,107.0500030517578,107.95999908447266,821300.0,0.010478532281027686,2.695244323342516,-0.841665236160649,45.991877388588904,49.32570619211562,-2.4126446878062495,-0.35750080853432564,-6.1604324986786025,-1.3978987966878407,16.967418375467243,1.9399948120117188,0.9467869760685801,0.5480014801025419,-4.964653799574023,6.060656759779107,-2.2083261597357335,3.3043291199408173,2.1267909111956556,56.85394414250704,4.447536766831298,2.7563276398382808,6,-2.240001678466797,-2.4250030517578125,-8.86500358581543,-5.450004577636719,-12.6300048828125,3,-0.1045241741952414,-1.5058813497708945,107.83999633789062,4.95056937524136,108.83999633789062,-1.2167417702394419,110.6500015258789,-0.1045241741952414
9499,2022-06-03,109.94000244140624,110.5199966430664,108.12000274658205,108.4499969482422,911900.0,0.008901543634366904,-1.2325587997331642,1.475249843257792,47.00979847235194,48.18794283384823,-2.6852301879413005,-1.3261883131714711,-7.033406763348481,-2.628732129013443,15.90806263631372,2.399993896484361,-0.44380948075198035,1.4740024566650192,-4.074028387153049,7.022033300483088,-1.300012965244008,4.248017878574046,0.7961180784587754,75.26047254607415,22.96163311185355,2.7740154219090316,6,-3.00500106811522,-3.3950042724609233,-9.895004272460923,-6.660003662109361,-15.29000091552733,4,-0.12224851867334852,2.695244323342516,108.97000122070312,-1.5058813497708945,107.83999633789062,4.95056937524136,108.83999633789062,-0.12224851867334852
9500,2022-06-06,109.62000274658205,110.6500015258789,109.43000030517578,110.33000183105469,1120700.0,-0.002910675711461197,-1.238526202325207,-0.4765076959313455,47.04389486882682,47.38792307893118,-1.910893505100205,-0.9302308305594948,-6.66645493290477,-2.5767878554052572,15.453448829845284,1.220001220703125,-0.3617033785900219,1.0755027770996293,-4.492138576156023,6.643144130355282,-1.708317899528197,3.8593234537274554,-7.540000915527358,71.38891067034908,18.88281012506158,2.783820676627826,6,-2.68500137329103,-3.075004577636733,-9.34000396728517,-7.700004577636733,-14.700004577636733,0,-0.1104725443069664,-1.2325587997331642,109.94000244140624,2.695244323342516,108.97000122070312,-1.5058813497708945,107.83999633789062,-0.1104725443069664
9501,2022-06-07,109.30999755859376,109.83000183105469,106.3000030517578,108.16999816894531,1219800.0,-0.002827998359979489,2.238519202906172,-1.6056350135932866,38.641975076074154,47.25503122626811,-1.142570894342711,-0.6911005216149277,-6.281183470600425,-2.544152176781566,14.316231064533897,3.529998779296889,-0.34437983135235584,0.7879978179931726,-4.76257179655731,6.338567432543655,-1.9872869892820688,3.563282625268414,-7.058595733642591,69.19530029132062,21.341647759680363,2.7752848072752414,6,-1.8249969482422017,-2.7649993896484517,-8.532497406005874,-7.389999389648452,-12.479995727539077,1,-0.09980785176458118,-1.238526202325207,109.62000274658205,-1.2325587997331642,109.94000244140624,2.695244323342516,108.97000122070312,-0.09980785176458118
9502,2022-06-08,103.0999984741211,108.1999969482422,103.0,107.83000183105469,1819100.0,-0.056810897659602455,-1.1095320999404252,-4.14912797312305,46.39328523249469,47.47439120591289,5.279279836624994,5.324867926279296,-0.13390415324445826,3.371265978566413,13.61308548908828,6.309997558593764,-0.6464995681322279,-5.125501251220697,-11.173096667195722,0.922094164754327,-8.14929895920821,-2.101703543233185,-0.6806246551513624,1.3071693356244782,-49.9834248080133,3.0237977079875127,6,3.845001220703125,3.4449996948242188,-2.0999984741210938,-1.7000007629394531,-6.510002136230469,2,-0.056838028099704396,2.238519202906172,109.30999755859376,-1.238526202325207,109.62000274658205,-1.2325587997331642,109.94000244140624,-0.056838028099704396
9503,2022-06-09,101.1999969482422,104.55999755859376,101.1500015258789,102.61000061035156,1471100.0,-0.018428725063034834,-3.516567467334976,0.2980978142525991,44.14667793439092,46.69222321380895,7.159294215418939,7.051638680988518,1.6693677030634433,4.997615488228121,13.01784181994613,3.409996032714858,-0.8643453956886162,-6.686002731323228,-13.502711638125447,0.13070617547899133,-10.094357184724345,-3.277648277922111,9.450004577636705,0.5262676038241628,-53.38765960358344,3.4083544534011128,6,4.82000350952147,6.925003051757798,-0.1999969482422017,0.15999984741209516,-1.0699996948242472,3,-0.038241059623418616,-1.1095320999404252,103.0999984741211,2.238519202906172,109.30999755859376,-1.238526202325207,109.62000274658205,-0.038241059623418616
9504,2022-06-10,98.45999908447266,101.3499984741211,98.4000015258789,100.13999938964844,1199200.0,-0.02707507852170088,-2.2777827227682903,1.1914864835616854,34.32165790109562,44.773912813669426,9.266944232642373,9.268158958698137,4.285250258243082,7.4660075546213704,12.259806666700278,2.9499969482421875,-0.6005710109102722,-8.792000579833982,-16.618306749465603,-0.9656944102023601,-12.705153664649785,-4.878847495018178,12.000002441406252,0.48977598852040816,-54.62578971317074,3.91315308481581,6,6.06500244140625,8.290000915527344,5.227499008178711,4.4899978637695455,3.779998779296861,4,-0.021531614526658638,-3.516567467334976,101.1999969482422,-1.1095320999404252,103.0999984741211,2.238519202906172,109.30999755859376,-0.021531614526658638
9505,2022-06-13,96.4800033569336,98.25,96.01000213623048,96.9800033569336,1414600.0,-0.020109646008023452,-2.1111028694952307,0.29761899355588756,31.005830173446498,42.69968598920585,10.086219689414094,10.601663391474787,6.17907246301408,9.182001548126763,10.81702892234771,2.4499969482421733,-0.6137957814560622,-10.016496658325195,-18.922374896298905,-1.1106184203514857,-14.469435777312043,-5.563557539338348,13.497598168945316,3.400877214773986,-52.96501148567103,4.452939118986855,6,6.849998474121094,9.074996948242188,7.507497787475586,6.769996643066406,4.9799957275390625,0,-0.018967680010172572,-2.2777827227682903,98.45999908447266,-3.516567467334976,101.1999969482422,-1.1095320999404252,103.0999984741211,-0.018967680010172572
9506,2022-06-14,98.5999984741211,102.16000366210938,97.69000244140624,97.83000183105469,1566400.0,0.021973414629189447,-7.514325158946209,-1.5399932861328125,37.05995964833368,41.290550743955905,7.108456712482777,7.889888722773307,4.096988938708421,6.839107347998521,9.623178688006956,5.680000305175781,-1.024350699143767,-7.264001464843744,-16.537648526952808,2.009645597265319,-11.900824995898276,-2.6271779337892127,10.53954708837891,21.246902708592565,-37.23520215510549,4.636823531054529,6,4.730003356933594,6.9550018310546875,5.410001754760742,4.650001525878906,2.5699996948242188,1,-0.03732251888565341,-2.1111028694952307,96.4800033569336,-2.2777827227682903,98.45999908447266,-3.516567467334976,101.1999969482422,-0.03732251888565341
9507,2022-06-15,97.9499969482422,100.9800033569336,97.12999725341795,99.2300033569336,1355700.0,-0.006592307666713593,-1.6369852455118448,-1.6623532325984458,34.060801430971736,39.964875637553995,6.93759030781321,7.6001035008799676,4.7639458738773754,7.274058611502994,7.814358335650636,3.850006103515639,-1.6728581598326429,-7.07000274658202,-15.972965492600224,1.8329599994361843,-11.521484119591122,-2.618521373572918,10.401776008681637,22.690009949449657,-32.17371033654443,4.451481373009099,6,5.380004882812486,7.6050033569335795,6.070001602172837,5.310001373291001,1.2100067138671733,2,-0.01143435581503216,-7.514325158946209,98.5999984741211,-2.1111028694952307,96.4800033569336,-2.2777827227682903,98.45999908447266,-0.01143435581503216
9508,2022-06-16,96.3000030517578,97.11000061035156,94.7300033569336,96.48999786376952,1472000.0,-0.016845267461889524,2.3286667769282228,0.14843270371275638,24.909028814920376,37.50923456450605,7.377124789874173,9.06428099314553,6.510397202004313,8.66385309650461,8.259260115636923,3.219993591308608,-2.2315469241084998,-8.306996917724618,-18.028523827226394,1.414529991777158,-13.167760372475513,-3.446233462973723,11.311263655924435,21.130546841707847,-27.642513600209504,4.860763454750889,6,6.389999389648452,8.614997863769545,7.719995498657241,6.959995269775405,2.5399932861328267,3,0.0030113528239139598,-1.6369852455118448,97.9499969482422,-7.514325158946209,98.5999984741211,-2.1111028694952307,96.4800033569336,0.0030113528239139598
9509,2022-06-17,94.22000122070312,96.87999725341795,93.7699966430664,96.08999633789062,1974800.0,-0.021599187592307167,-1.2454843418624406,9.84234831144842,16.96823785547464,34.16749489635581,7.8145232215018865,10.960381888151844,8.699170216677857,10.524803831611962,9.293367445651043,3.1100006103515483,-2.838901328401022,-9.913498687744138,-20.68850112547672,0.8615037499884437,-15.300999906610429,-4.525997468877847,12.360764418919217,5.363578083013927,-35.772034733126404,5.387501218866289,6,7.579998016357422,10.214996337890625,9.799997329711914,9.039997100830078,6.349998474121094,4,0.06272549306034403,2.3286667769282228,96.3000030517578,-1.6369852455118448,97.9499969482422,-7.514325158946209,98.5999984741211,0.06272549306034403
9510,2022-06-21,95.80999755859376,96.3499984741211,93.98999786376952,95.23999786376952,1175500.0,0.016875358918391425,1.8606041550106753,-0.3048134669364993,23.56997564783326,32.49282829321793,4.536644683953128,9.077338302757695,7.194175096419059,8.760460657832894,10.383359220752418,2.3600006103515767,-3.4452792321474703,-7.842002105712879,-19.21524041768815,3.531236206262392,-13.528621261700508,-2.155382949725251,9.48969118137299,24.31465088047157,-12.1305957141502,5.686619155987633,6,5.174999237060533,8.624999999999986,8.210000991821275,7.450000762939439,8.75,1,0.06711199738047591,-1.2454843418624406,94.22000122070312,2.3286667769282228,96.3000030517578,-1.6369852455118448,97.9499969482422,0.06711199738047591
9511,2022-06-22,95.55999755859376,95.93000030517578,94.55999755859376,94.7699966430664,927500.0,-0.002609331034030271,-1.2644690630970619,1.3859672605104563,24.309619423996537,30.039087647829252,2.940296250846444,8.996268267871727,7.524155440060426,8.859395605980566,11.30038735459656,1.370002746582017,-4.2552723896388756,-7.589001846313465,-19.47408659731265,4.2960829046857185,-13.531544221813064,-1.6464594708138662,8.586721971682962,24.826619260764403,-8.862763325288505,5.942542375499594,6,3.604999542236314,8.874999999999986,10.130002975463853,9.370002746582017,10.690002441406236,2,0.0617413319026221,1.8606041550106753,95.80999755859376,-1.2454843418624406,94.22000122070312,2.3286667769282228,96.3000030517578,0.0617413319026221
9512,2022-06-23,96.43000030517578,96.81999969482422,94.55999755859376,95.87000274658205,881000.0,0.00910425668490178,2.373146735293427,0.708856847615062,23.47714617944378,27.74247300839068,1.145071628967841,7.829906359847712,6.775550394855031,7.804330413698807,12.350473585858529,2.2600021362304545,-5.12735298643355,-6.275999069213867,-18.481247885759515,5.929249747331781,-12.378623477486698,-0.17337466094103604,6.679046936379919,79.64073360881355,46.862267419215655,6.102624408272827,6,1.5349998474121094,8.004997253417969,10.882501602172852,8.5,10.050003051757812,3,0.04915480502715619,-1.2644690630970619,95.55999755859376,1.8606041550106753,95.80999755859376,-1.2454843418624406,94.22000122070312,0.04915480502715619
9513,2022-06-24,100.48999786376952,100.58000183105469,96.5,96.5,2554800.0,0.04210305450321372,-1.0451147947232862,7.125027247956559,32.32321588969825,27.520423896013195,-3.381870460896849,3.5054350007687134,2.892433857245507,3.5589655634437776,12.927476537551474,4.150001525878906,-5.738113555172788,-1.9340015411377038,-14.066557919170748,10.19855483689534,-8.000279730154233,4.132276647878825,1.685144317937258,98.67835684701205,68.3293407349574,6.066278189016524,6,-2.5249977111816264,3.3899993896484517,7.6700000762939595,4.534999847412124,1.760002136230483,4,-0.01323509035658621,2.373146735293427,96.43000030517578,-1.2644690630970619,95.55999755859376,1.8606041550106753,95.80999755859376,-0.01323509035658621
9514,2022-06-27,100.52999877929688,101.9000015258789,99.98999786376952,100.7699966430664,803400.0,0.00039805867626330205,-1.893945611652128,-0.06014987274775011,32.81662072202079,27.72162284585478,-3.461362069244359,2.9736480035768693,3.0131156326121697,3.3324271910615266,13.003248476396182,1.9100036621093892,-6.203849338205458,-1.4850006103515625,-13.271904283165213,10.301903062462088,-7.378452446758388,4.408451226055263,-6.760002136230469,82.68012500241134,55.14618937894814,5.893451836406826,6,-2.5649986267089844,1.7999992370605469,7.075000762939453,4.494998931884766,2.25,0,-0.016810926707723106,-1.0451147947232862,100.48999786376952,2.373146735293427,96.43000030517578,-1.2644690630970619,95.55999755859376,-0.016810926707723106
9515,2022-06-28,97.83000183105469,101.76000213623048,97.1500015258789,100.47000122070312,983100.0,-0.026857624400948743,-1.3050003051757884,11.00009536828051,30.097081728223003,26.947969743620263,-0.6143330269086533,4.91600393854749,5.8676557965030725,5.831006952853528,12.922994661286841,4.610000610351577,-6.5721735186180155,-3.543997573852536,-14.732864592144509,7.644869444439436,-9.138431082998522,2.05043593529345,-3.897405090332029,44.55044284765427,21.365761897145255,5.594433509145985,6,0.00499725341796875,4.499996185302734,9.254997253417969,7.194995880126953,5.720001220703111,1,0.028007746217784124,-1.893945611652128,100.52999877929688,-1.0451147947232862,100.48999786376952,2.373146735293427,96.43000030517578,0.028007746217784124
9516,2022-06-29,98.0500030517578,98.66000366210938,96.52999877929688,97.9800033569336,863800.0,0.0022488113726404357,2.3023308079463933,-0.026515042048371927,38.94967367202524,27.491177770403986,-1.0287384478022403,4.05404961607276,5.806006374618832,5.460077547788558,13.279406956228131,2.1300048828125,-6.473171110279736,-2.7844966888427933,-13.487596911366055,7.918603533680468,-8.136046800104424,2.5670534224188373,-3.9580582153320165,47.54773306280497,20.703598184153396,5.35155011126163,6,-0.21500396728514204,4.279994964599624,9.034996032714858,6.974994659423842,5.479995727539077,2,0.06639463849276495,-1.3050003051757884,97.83000183105469,-1.893945611652128,100.52999877929688,-1.0451147947232862,100.48999786376952,0.06639463849276495
9517,2022-06-30,97.45999908447266,98.73999786376952,95.94000244140624,97.11000061035156,1174200.0,-0.006017378367379478,-1.0817849981422594,5.000000000001015,41.31847642944094,29.314449727572935,-0.5761371574663343,4.033328892449674,6.488229468495689,5.915426570725458,13.683044108574302,2.7999954223632812,-6.097303092987076,-2.8555007934570256,-13.126212737498946,7.415211150584895,-7.990856765477986,2.2798551785639347,-3.211893114257805,25.503303297921683,-4.476957495284751,5.135355972020962,6,0.375,4.869998931884766,9.625,7.564998626708984,5.6399993896484375,3,0.0901908577683106,2.3023308079463933,98.0500030517578,-1.3050003051757884,97.83000183105469,-1.893945611652128,100.52999877929688,0.0901908577683106
9518,2022-07-01,97.58000183105469,98.4499969482422,96.08999633789062,97.41999816894531,943700.0,0.0012313025621724094,1.484219149038671,0.4571553133514986,47.674424700217465,32.72624826587769,-0.5537058902533687,3.179266743423085,6.435694815579552,5.663133321741952,14.265159536295252,2.3600006103515767,-6.02147698745523,-2.1659980773925724,-11.649076524879206,7.317080370094061,-6.907537301135889,2.5755411463507443,-3.178857949726549,27.516772509597722,-5.937975288603418,4.741539223743318,7,0.36499786376953125,4.749996185302734,9.742498397827148,7.444995880126953,5.970001220703111,4,0.09120722851889207,-1.0817849981422594,97.45999908447266,2.3023308079463933,98.0500030517578,-1.3050003051757884,97.83000183105469,0.09120722851889207
9519,2022-07-05,96.5,97.27999877929688,95.31999969482422,97.12999725341795,877400.0,-0.011067860327821588,3.215050411412914,-3.9373927140948948,50.055484591541536,35.66908259295639,0.9875800554987961,3.3737233974656817,7.572973168881759,6.602742458155404,14.560260487689666,2.2600021362304688,-5.833731028856718,-2.573999786376959,-10.842504831400973,5.694505258647055,-6.708252308888973,1.5602527361350553,-1.9488789657808496,18.322979158966156,-18.151262698876828,4.134252522512008,7,1.7299995422363281,5.829998016357422,11.045000076293945,8.52499771118164,10.940002441406236,1,0.059585492227979264,1.484219149038671,97.58000183105469,-1.0817849981422594,97.45999908447266,2.3023308079463933,98.0500030517578,0.059585492227979264
9520,2022-07-06,97.51000213623048,97.8499984741211,95.4000015258789,96.55999755859376,997600.0,0.010466343380626686,2.006136290235815,-1.5079503481683658,46.77706652325277,38.165465603984856,0.2727676831728445,1.4861484085709549,6.636388528695889,5.4245418592507235,14.77297786849238,2.4499969482421875,-5.221040009014615,-0.9584976196288864,-7.586097629029908,5.669102389772135,-4.272297624329397,2.3553023850716244,-2.811903492178132,64.03519338963987,24.57584857847347,3.313800004700513,7,0.7199974060058452,4.819995880126939,10.034997940063462,7.514995574951158,10.329994201660142,2,0.054045703287994185,3.215050411412914,96.5,1.484219149038671,97.58000183105469,-1.0817849981422594,97.45999908447266,0.054045703287994185
9521,2022-07-07,98.4000015258789,99.1500015258789,97.66999816894531,98.33000183105469,698800.0,0.009127262538718872,-1.129490479771229,0.07368353423975457,51.3119665819203,41.258223426482246,-0.19222626294124723,-0.27732729508937837,5.790720163909356,4.397913941808625,15.77707537912319,1.6399993896484233,-4.133210740067057,0.4770015716552791,-3.757179034616996,4.7111821779275544,-1.6400887314808585,2.594091874791417,-3.5578648241900197,80.41776393110838,37.232885913755354,2.1170903031361368,7,0.20999908447265625,3.80999755859375,9.144998550415039,6.624996185302734,8.760002136230469,3,0.05233741306929196,2.006136290235815,97.51000213623048,3.215050411412914,96.5,1.484219149038671,97.58000183105469,0.05233741306929196
9522,2022-07-08,97.23999786376952,98.8499984741211,96.58000183105469,98.4000015258789,1541700.0,-0.011788654919932195,1.2038828479156174,-16.571553133515188,52.82111096914769,43.53576732419885,1.2234136389999577,0.4439095443201069,7.056636587632383,5.454990483307824,16.15284138020312,2.2699966430664062,-3.3472856431257156,-0.3900020599365348,-3.8573703476912584,3.077366227818189,-2.1236862038138895,1.34368208394082,-2.2567038655968332,50.13047652816861,3.9841990756540824,1.7336841438773616,7,1.3700027465820455,4.970001220703139,10.027502059936538,7.784999847412124,11.230003356933608,4,0.06468532552149453,-1.129490479771229,98.4000015258789,2.006136290235815,97.51000213623048,3.215050411412914,96.5,0.06468532552149453
9523,2022-07-11,97.33000183105469,98.73999786376952,96.4499969482422,96.6500015258789,1102800.0,0.0009255858624273028,-3.2407052889608456,-0.5862053089894959,60.59985604536651,46.622793471237266,0.7130053868002477,0.05176356179686081,7.0074306923148555,5.26489091424763,16.143173174711645,2.2900009155273153,-2.541453826032793,-0.1064983367919865,-3.1397814458634627,2.9267847722794897,-1.6231398913277246,1.4101432177437516,-2.208373682327874,52.480448440855284,1.1268778403535435,1.5166415545357368,7,1.2099990844726562,4.879997253417969,9.18499755859375,7.694995880126953,10.709999084472656,0,0.05928281654696721,1.2038828479156174,97.23999786376952,-1.129490479771229,98.4000015258789,2.006136290235815,97.51000213623048,0.05928281654696721
9524,2022-07-12,96.33999633789062,98.01000213623048,94.51000213623048,96.3499984741211,1339800.0,-0.010171637465727246,1.1020961300979726,-0.014709017267107227,51.883432582179836,49.043499121676916,1.1690981796714368,0.9220755936365208,7.9679311241865065,6.141161902848282,15.743655441262504,3.5,-1.7654532798673443,-0.9905036926269588,-4.021358375921977,2.0403509906680597,-2.505931034274468,0.5249236490205504,5.560005187988281,39.43953539612,-14.7008335485135,1.5154273416475121,7,0.4900054931640625,5.870002746582031,10.297502517700195,8.685001373291016,10.200004577636719,1,0.07483918401428746,-3.2407052889608456,97.33000183105469,1.2038828479156174,97.23999786376952,-1.129490479771229,98.4000015258789,0.07483918401428746
9525,2022-07-13,94.6500015258789,95.6500015258789,93.08999633789062,95.13999938964844,1274500.0,-0.017541985429233797,2.3907305513871835,48.98932112890923,47.0664248480886,49.94536036346173,2.6379848434033875,2.601312396649149,9.714559895098091,7.707398429516786,14.998822929974972,3.25,-1.5136591051873722,-2.588998413085932,-5.831095292542116,0.6530984663702526,-4.210046852814031,-0.9679499733578325,7.102200012207035,25.742637829426524,-30.779468991596136,1.6210484397280942,7,1.4699974060058594,7.219997406005859,12.089998245239258,10.374996185302734,13.299995422363295,2,0.13512943168870772,1.1020961300979726,96.33999633789062,-3.2407052889608456,97.33000183105469,1.2038828479156174,97.23999786376952,0.13512943168870772
9526,2022-07-14,94.91999816894531,95.0199966430664,92.58000183105469,93.62000274658205,1010400.0,0.002852579384191367,2.2533429633736337,-2.6530634488127385,44.936281043962374,50.347338653964115,2.0979246013057065,2.15180785422433,9.47519854052247,7.335033731299944,15.36782878019111,2.4399948120117188,-1.297421717131769,-2.1350017547607365,-5.46829457652764,1.198291067006167,-3.801648165644181,-0.46835534387729183,6.485715161132816,37.320535737100904,-15.604825097926472,1.6666464108834487,7,0.9450035095214844,6.285003662109375,11.820001602172852,10.104999542236328,12.270004272460923,3,0.13611460617550142,2.3907305513871835,94.6500015258789,1.1020961300979726,96.33999633789062,-3.2407052889608456,97.33000183105469,0.13611460617550142
9527,2022-07-15,96.83000183105469,97.06999969482422,95.61000061035156,96.54000091552734,5655200.0,0.020122247144482852,2.7922219469903395,0.22307841284560057,35.65834230702778,49.012218388054166,0.09963564948704118,0.16189523474761813,7.533548117592318,5.330174529174144,15.37805968219384,2.1500015258789062,-0.6847012054354735,-0.1689983367919865,-3.476513859576727,3.138517185992754,-1.8227560981843567,1.4847594246003837,4.046168809082033,68.99355092809927,20.952802587029133,1.6537577613923686,7,-0.9650001525878906,3.55999755859375,10.18499755859375,8.194995880126953,10.25,4,0.10668183038019641,2.2533429633736337,94.91999816894531,2.3907305513871835,94.6500015258789,1.1020961300979726,96.33999633789062,0.10668183038019641
9528,2022-07-18,96.58999633789062,98.26000213623048,96.2300033569336,97.30999755859376,878900.0,-0.0024786273740117215,-1.8194678449947745,-2.482754991976056,34.79939906846192,47.31709777437865,0.20611581806033996,0.44769372538324603,7.475404169212098,5.512883741716635,14.779227901543079,2.029998779296889,-0.4824553281816435,-0.42350349426268963,-3.7206429975055784,2.873636008980199,-2.072073245884141,1.2250662573587618,3.788404173701167,70.59849104553575,25.826552439416858,1.6485697516214446,7,-0.7249946594238281,1.9800033569335938,10.15500259399414,8.435001373291016,9.700004577636719,0,0.12299415398313007,2.7922219469903395,96.83000183105469,2.2533429633736337,94.91999816894531,2.3907305513871835,94.6500015258789,0.12299415398313007
9529,2022-07-19,100.12999725341795,100.41999816894531,96.93000030517578,97.43000030517578,787600.0,0.036649767571620195,1.128048269894584,-3.749989403636578,58.33330108353779,48.60112383663254,-3.08973884947558,-2.7688011945162714,3.7286580983766413,1.9662466913486725,13.726597902945342,3.8300018310546875,-0.22456268997663642,2.8209976196288977,-0.48132632515859086,6.123321564416386,1.1698356472351463,4.472159592022649,-7.549995422363267,96.30100700269736,49.373595393924646,1.6511619723937447,7,-3.6299972534179545,-2.7599945068359233,6.942502975463881,4.895000457763686,6.270004272460952,1,0.07899734224590094,-1.8194678449947745,96.58999633789062,2.7922219469903395,96.83000183105469,2.2533429633736337,94.91999816894531,0.07899734224590094
9530,2022-07-20,102.23999786376952,102.5500030517578,99.63999938964844,100.1999969482422,1063700.0,0.02107261228632007,1.1879633905344409,0.7555567486309395,63.35241570359291,49.93895151681838,-4.9821573095267695,-4.608672061198064,1.4647282101434342,-0.18976169673479149,12.765790599030472,2.910003662109361,-0.08742304002700507,4.609498214721668,0.7215716275625255,8.497424801880811,2.665534921142097,6.55346150830124,-9.503196105957016,96.89062036076241,47.9745052587445,1.9439632935795719,7,-4.674995422363267,-4.674995422363267,3.397502899169936,2.7849998474121236,5.599998474121108,2,0.042057933701127315,1.128048269894584,100.12999725341795,-1.8194678449947745,96.58999633789062,2.7922219469903395,96.83000183105469,0.042057933701127315
9531,2022-07-21,101.45999908447266,102.58999633789062,100.81999969482422,102.30999755859376,801500.0,-0.007629096201040353,1.5106406003971624,-0.41666573169227905,62.59444246396461,51.0248772384647,-4.159909543933026,-3.5457911185177977,2.023433553773202,0.534117087215364,11.757009315661177,1.7699966430664062,0.07433752068617139,3.534499359130862,-0.5806449068825117,7.649643625144236,1.4769272261241753,5.592071492137549,-8.330669274902348,83.81091769211767,30.614110179372744,2.057572133006684,7,-3.875,-3.875,2.982501983642578,3.5649986267089844,3.4500045776367188,3,0.06396607453510983,1.1879633905344409,102.23999786376952,1.128048269894584,100.12999725341795,-1.8194678449947745,96.58999633789062,0.06396607453510983
9532,2022-07-22,101.16999816894531,102.41000366210938,100.37999725341795,101.83000183105469,734800.0,-0.002858278317999008,1.230767296019332,0.7764762904919492,61.18377645566781,51.08975728405374,-3.63619765830893,-3.0382463905252735,2.1077423970186544,0.7975165167908926,10.931665789102356,2.0300064086914205,0.24092607160604018,3.007498550415036,-1.2870593574834004,7.302056458313473,0.860219596465825,5.154777504364247,-7.473028367675781,77.67296012437366,20.35090233431177,2.1472789539492156,7,-3.5849990844726562,-3.5849990844726562,3.272502899169922,3.854999542236328,2.4800033569335938,4,0.059503848783391655,1.5106406003971624,101.45999908447266,1.1879633905344409,102.23999786376952,1.128048269894584,100.12999725341795,0.059503848783391655
9533,2022-07-25,99.16000366210938,100.91000366210938,98.63999938964844,100.83999633789062,790100.0,-0.0198674957320788,1.4945001509104934,2.5454293244555415,57.832750120866066,51.75079256612998,-1.4967139513966288,-1.1942293163743614,3.917975062303597,2.7984906549067574,11.09586903448937,2.529998779296875,0.20342369044814745,1.0640037536621065,-3.118532702200241,5.246540209524454,-1.0272644742690602,3.1552719815932733,-4.929452268642578,39.39938021235612,-21.911649270425762,2.091268227931174,7,-1.5750045776367188,-1.5750045776367188,5.282497406005859,5.864994049072266,3.80999755859375,0,0.07987089427641547,1.230767296019332,101.16999816894531,1.5106406003971624,101.45999908447266,1.1879633905344409,102.23999786376952,0.07987089427641547
9534,2022-07-26,98.83999633789062,98.95999908447266,97.23999786376952,98.30999755859376,972200.0,-0.0032271814481692473,3.467510849533358,-0.3154768392370488,54.082237204150466,52.53032727235908,-0.8770156471383928,-1.061761529823741,3.928833874817329,3.080381102761365,11.765347070212231,1.920005798339858,0.2165329857544691,0.8284965515136662,-3.212895287758954,4.869888390786286,-1.192199368122644,2.8491924711499763,-4.107878247758393,29.906522064643283,-29.77686578988775,2.0206959196363137,7,-1.2549972534179688,-1.2549972534179688,4.962505340576172,6.075004577636719,4.0500030517578125,1,0.07537439147780245,1.4945001509104934,99.16000366210938,1.230767296019332,101.16999816894531,1.5106406003971624,101.45999908447266,0.07537439147780245
9535,2022-07-27,100.56999969482422,100.97000122070312,97.93000030517578,98.9800033569336,648000.0,0.017503069820232087,1.5439344701878939,3.0000000000000804,56.333904312451175,53.79672985774672,-1.876265543797146,-2.7151745012510844,1.888903857610785,1.350674579138797,11.60727546682634,3.0400009155273438,0.13702780868126752,2.421500015258786,-1.7767108530975122,6.619710883615085,0.3223945810806299,4.5206054494369425,-5.3664089098264895,62.243042631928056,4.968333731502689,2.0991054341781505,7,-1.470001220703125,-2.9850006103515625,2.5474987030029297,3.8649978637695312,3.2399978637695455,2,0.05796959181411565,3.467510849533358,98.83999633789062,1.4945001509104934,99.16000366210938,1.230767296019332,101.16999816894531,0.05796959181411565
9536,2022-07-28,104.55999755859376,104.83000183105469,101.5999984741211,101.8000030517578,776000.0,0.03967383788283829,-1.0443035529759432,1.7358495998157604,68.33665940549636,57.42765397979878,-4.866824147329837,-6.52710123993792,-2.360085783887115,-2.585643771720683,11.669667924185912,4.260002136230469,0.4103605788095166,6.085998153686532,1.0035778662690689,11.168418441103995,3.5447880099778075,8.627208297395256,-8.913222440422459,96.44263331580973,36.68357131830054,2.54121014370873,7,-4.029994964599624,-5.854995727539077,-1.8500003814697408,-0.1250000000000142,-2.879997253417983,3,0.031369537642335965,1.5439344701878939,100.56999969482422,3.467510849533358,98.83999633789062,1.4945001509104934,99.16000366210938,0.031369537642335965
9537,2022-07-29,106.25,106.83000183105469,104.1999969482422,105.20999908447266,1407100.0,0.01616299235717933,1.3909085549609905,0.37681267587724004,70.68643985627307,61.415102956222235,-5.677083811653574,-7.931464549219555,-4.410193692973095,-4.215905651822311,11.764622341872572,2.630004882812486,0.9948770784070291,7.336500549316412,1.2102496360988368,13.462751462533987,4.273375092707624,10.3996260059252,-9.86856674479803,93.95201677670546,31.89781641283888,3.0631254566087898,7,-4.369998931884766,-6.5449981689453125,-4.450002670288086,-1.81500244140625,-5.660003662109375,4,-0.012611730238970553,-1.0443035529759432,104.55999755859376,1.5439344701878939,100.56999969482422,3.467510849533358,98.83999633789062,-0.012611730238970553
9538,2022-08-01,106.4800033569336,106.95999908447266,105.4800033569336,105.8000030517578,1145700.0,0.0021647374770219496,-1.2424182874317256,0.6538458716942512,74.37500435572184,63.197514430909365,-4.868646497425146,-7.863690450696026,-4.67397086571907,-4.389653263265899,11.875139786198844,1.4799957275390625,1.6758203233188027,7.121503829956055,0.16622900017802067,14.076778659734089,3.6438664150670377,10.599141244845072,-9.053713244146351,95.06177297059702,28.901629364833596,3.4776374148890143,8,-4.3800048828125,-6.710002899169922,-5.280004501342773,-2.0450057983398438,-4.510002136230469,0,-0.02657777744022216,1.3909085549609905,106.25,-1.0443035529759432,104.55999755859376,1.5439344701878939,100.56999969482422,-0.02657777744022216
9539,2022-08-02,102.25,103.6999969482422,98.9499969482422,103.11000061035156,2147400.0,-0.03972580037168216,3.656878071402327,-1.2647062123438797,66.28104587341298,63.522917783111595,-0.3422913793486515,-3.352720006027724,-0.49954384215158143,-0.13843767616748437,11.341795226346047,7.530006408691392,2.3115571409055633,2.6040004730224666,-4.329091921831946,9.53709286787688,-0.8625457244047396,6.070546670449673,-3.679664810610504,47.8405346491154,-22.464193601074328,3.466546197427206,8,-0.15000152587890625,-2.479999542236328,-1.3275012969970703,2.18499755859375,-0.8300018310546875,1,0.007041576730592913,-1.2424182874317256,106.4800033569336,1.3909085549609905,106.25,-1.0443035529759432,104.55999755859376,0.007041576730592913
9540,2022-08-03,102.77999877929688,104.83000183105469,102.51000213623048,102.75,1186800.0,0.005183362144712822,-8.098136014122463,-0.03488227675165451,66.65252859242327,63.973816241829226,-0.8801978128081487,-3.655057141916501,-1.1365225482175845,-0.6404141652931798,10.874224296009002,2.5800018310546875,3.0567151941599917,2.870499420166013,-4.121115579899325,9.86211442023135,-0.6253080798666559,6.3663069201986815,-3.8300018310546733,47.815241068800646,-25.560395663421517,3.4958075000326705,8,-0.6800003051757812,-3.009998321533203,-2.6324996948242188,1.654998779296875,0.6600036621093608,2,0.001070253080930339,3.656878071402327,102.25,-1.2424182874317256,106.4800033569336,1.3909085549609905,106.25,0.001070253080930339
9541,2022-08-04,103.5500030517578,103.66000366210938,102.62999725341795,103.44000244140624,1252500.0,0.007491771566512373,5.242428445923625,3.6668362156663274,64.95991684443658,64.39338739613686,-1.47798329280279,-4.236670031105874,-2.0125677605056325,-1.361028273188495,10.805476395656012,1.0300064086914205,3.2136851867012552,3.3830036163329993,-3.7523979562562886,10.518405188922287,-0.18469716996165175,6.95070440262765,-4.600006103515597,57.42827561442302,-15.81999872072651,3.5677007862946444,8,-1.4500045776367045,-3.7800025939941264,-3.4675045013427592,0.8849945068359517,1.0299987792968892,3,0.002510811194336826,-8.098136014122463,102.77999877929688,3.656878071402327,102.25,-1.2424182874317256,106.4800033569336,0.002510811194336826
9542,2022-08-05,103.52999877929688,104.47000122070312,102.9800033569336,103.0999984741211,695200.0,-0.0001931846631710865,-3.4478176207340265,3.9090719933416564,65.60250891581742,65.25669392890924,-1.215869484116638,-3.922375404819121,-2.090384640739458,-1.2692141199430864,10.514941203021323,1.4899978637695312,3.1054767903105045,3.048499298095706,-4.098167351035471,10.195165947226883,-0.5248340264698754,6.621832622661287,-3.618801574707021,57.17853445180283,-15.727249339971323,3.5733333245655885,8,-1.4300003051757812,-3.759998321533203,-3.447500228881836,0.904998779296875,-3.7399978637695312,4,-0.01786920212435128,5.242428445923625,103.5500030517578,-8.098136014122463,102.77999877929688,3.656878071402327,102.25,-0.01786920212435128
9543,2022-08-08,103.0999984741211,104.48999786376952,102.9000015258789,104.16000366210938,784300.0,-0.004153388488803644,-1.178078541008002,-2.4651265946310392,57.76267144184642,65.665631066431,-0.18797382134223994,-3.20211131551261,-1.7922987252992328,-0.7900922625316014,10.165492413740719,1.5899963378906108,3.0588796443583988,2.3299991607666044,-4.7465070600737675,9.406505381606976,-1.2082539496535816,5.86825227118679,-2.3429450439453063,70.57819863397614,0.6056561616305487,3.538253110420186,8,-0.654998779296875,-3.329998016357422,-3.0174999237060547,1.3349990844726562,-2.6800003051757812,0,-0.024345316909587522,-3.4478176207340265,103.52999877929688,5.242428445923625,103.5500030517578,-8.098136014122463,102.77999877929688,-0.024345316909587522
9544,2022-08-09,103.5500030517578,103.61000061035156,102.5,103.29000091552734,779400.0,0.0043647389359531275,4.842150701708595,-0.24528383367999984,53.74929416188357,65.37845216081239,0.11219577614002674,-3.250942313182648,-2.4548822845819416,-1.243265867124478,9.2437896786815,1.1100006103515625,3.078930969388381,2.4195034027099496,-4.437989632791769,9.276996438211668,-1.0092431150409027,5.848249920460802,-2.0485961430663906,45.06447324474887,-20.61484197552727,3.428746517750859,8,-0.5950050354003764,-3.7800025939941264,-3.412504196166978,0.8849945068359517,-6.560005187988281,1,-0.01525834654263536,-1.178078541008002,103.0999984741211,-3.4478176207340265,103.52999877929688,5.242428445923625,103.5500030517578,-0.01525834654263536
9545,2022-08-10,107.44000244140624,108.18000030517578,104.72000122070312,105.0,1011000.0,0.03756638604543627,-1.3066660563151042,9.384547668652708,64.52865931532011,64.9553410396817,-3.018207818394856,-6.465085576873108,-6.579183086838796,-5.160310760891733,8.336240750915888,4.629997253417983,3.4321217468060468,5.670002746582014,-1.0264773086522183,12.366482801816247,2.321762718964905,9.018242774199123,-5.283564471621077,86.9718692955837,22.611763216835755,3.3482400276171136,8,-3.8750038146972514,-7.060001373291001,-7.160003662109361,-3.005004882812486,-14.630004882812472,2,-0.056031311761594704,4.842150701708595,103.5500030517578,-1.178078541008002,103.0999984741211,-3.4478176207340265,103.52999877929688,-0.056031311761594704
9546,2022-08-11,107.83999633789062,109.6500015258789,107.44000244140624,108.0,856500.0,0.0037229512974232826,-3.60420574117038,-0.06557520574330278,66.1188798037673,64.44783436718106,-3.245280712512681,-6.163523692185322,-7.15531041503597,-5.599828829790852,7.371092133486039,2.2099990844726705,3.95861782635977,5.423996734619138,-0.9763245579120365,11.824318027150312,2.2238360883535506,8.624157380884725,-5.339996337890625,74.68524752845018,11.513043264172005,3.200160646265589,8,-3.539997100830078,-6.724994659423828,-7.55999755859375,-3.404998779296875,-14.669998168945312,3,-0.04080113173129263,-1.3066660563151042,107.44000244140624,4.842150701708595,103.5500030517578,-1.178078541008002,103.0999984741211,-0.04080113173129263
9547,2022-08-12,107.16000366210938,108.68000030517578,106.4499969482422,108.16000366210938,966400.0,-0.006305570278866246,1.1862849962226754,6.249856952126645,70.66114008912515,64.03518278200364,-2.7073342295702503,-4.9223230973841225,-6.630746313980723,-4.953496742429053,7.0074949268728215,2.2300033569335795,4.343485729035905,4.227503967285159,-1.9377004572731096,10.392708391843428,1.1449017550060177,7.3101061795643005,-3.516003417968747,65.17486248419435,-0.9629515895453977,3.082602212279136,8,-2.860004425048828,-6.045001983642578,-6.750003814697266,-2.725006103515625,-17.160003662109375,4,-0.024076164080675033,-3.60420574117038,107.83999633789062,-1.3066660563151042,107.44000244140624,4.842150701708595,103.5500030517578,-0.024076164080675033
9548,2022-08-15,108.47000122070312,108.97000122070312,106.44000244140624,107.0,1156500.0,0.01222468751237038,1.0485809950949618,-1.470001220703125,73.66093856146031,64.85517085845336,-4.14081600113353,-5.5829048091560765,-8.120583769980499,-6.295467524176843,7.06122468728713,2.529998779296889,4.168208933265788,4.943501281738278,-0.9310852004511929,10.81808776392775,2.0062080406435427,7.880794522833014,-3.8650407714843737,83.49650275031611,12.247923996626398,2.937293241094735,8,-2.395000457763672,-7.354999542236328,-8.060001373291016,-4.035003662109375,-19.45000457763672,0,-0.08002212784634022,1.1862849962226754,107.16000366210938,-3.60420574117038,107.83999633789062,-1.3066660563151042,107.44000244140624,-0.08002212784634022
9549,2022-08-16,108.04000091552734,108.91999816894531,107.66999816894531,108.44000244140624,802400.0,-0.00396423250978728,-1.1929689539093713,-0.2721096555876089,69.60629927566823,65.18336760103612,-3.1325536890648493,-4.774725182677344,-7.910398735247355,-5.834480896657183,7.815042247294912,1.25,3.749205151471557,4.118000793457028,-1.8579720236306656,10.093973610544722,1.1300143849131814,7.105987202000875,-2.627833894042965,67.34278882982427,-4.836528836413564,2.9879864085438497,8,-1.9650001525878906,-6.924999237060547,-7.665000915527344,-3.6050033569335938,-19.849998474121094,1,-0.07052945836736746,1.0485809950949618,108.47000122070312,1.1862849962226754,107.16000366210938,-3.60420574117038,107.83999633789062,-0.07052945836736746
9550,2022-08-17,106.54000091552734,107.66000366210938,106.26000213623048,107.20999908447266,760000.0,-0.01388374664280867,-1.276433152625667,1.6749890327872574,55.97826913233629,64.18540674413609,-1.1656929276674646,-3.0947307943235103,-6.641860126527519,-4.335853144956275,8.016029532511913,1.7799987792968608,3.1767102609340014,2.403000640869138,-3.6273347433724297,8.433336025110705,-0.6121670512516459,5.4181683329899215,-0.4497803733398342,8.259552498795566,-58.336942619478116,3.015167692120785,8,-0.4650001525878906,-5.424999237060547,-7.020000457763672,-2.1050033569335938,-18.87999725341797,2,-0.08963772263649372,-1.1929689539093713,108.04000091552734,1.0485809950949618,108.47000122070312,1.1862849962226754,107.16000366210938,-0.08963772263649372
9551,2022-08-18,107.9499969482422,108.43000030517578,106.12999725341795,106.81999969482422,764800.0,0.013234428577044932,1.200955680237729,-1.6865676740531765,55.22112123989859,63.03191922458955,-2.1075440508494268,-4.209400911468194,-8.261711583121908,-5.72370785100604,8.28875894760225,2.3000030517578267,3.1086660224365232,3.488496780395522,-2.633080117714343,9.610073678505387,0.4277083313405825,6.5492852294504615,1.7000045776367045,64.08440677510848,0.9090319575655741,3.0607884490549337,8,-1.8749961853027486,-6.834995269775405,-8.954998016357436,-3.8549995422363423,-21.169998168945327,3,-0.1402501141052137,-1.276433152625667,106.54000091552734,-1.1929689539093713,108.04000091552734,1.0485809950949618,108.47000122070312,-0.1402501141052137
9552,2022-08-19,107.19000244140624,107.5999984741211,106.29000091552734,107.23999786376952,986100.0,-0.007040245746374185,2.4026058954668055,-0.044243844143918534,52.11183673358234,62.40404870144909,-0.8647141514643693,-3.136066164021358,-7.5245330064614535,-4.97913784772156,8.722598148573871,1.659996032714858,2.987050351132737,2.427502059936515,-3.603973439798139,8.458977559671169,-0.5882356899308121,5.443239809803842,2.3895989990234483,37.324074198444386,-20.91661134880694,3.015737749867325,8,-1.1150016784667827,-4.560001373291001,-8.655000686645494,-3.350002288818345,-18.150001525878892,4,-0.1307958200684317,1.200955680237729,107.9499969482422,-1.276433152625667,106.54000091552734,-1.1929689539093713,108.04000091552734,-0.1307958200684317
9553,2022-08-22,107.08000183105469,107.26000213623048,105.56999969482422,105.98999786376952,1065400.0,-0.001026220802743949,1.3310304911735815,-21.802075385319984,69.03075929686852,64.10198927200297,-0.14614768182801186,-2.532119519056039,-7.37784485876378,-4.890627170026022,9.302670868617522,1.6900024414062642,2.892112870884006,1.921501541137701,-3.5776914000722826,7.420694482347685,-0.8280949294672837,4.671098011742686,2.4306075256347555,45.07471116465607,-13.883306727175516,2.7495964706049887,8,0.10499954223632812,-4.1399993896484375,-8.95250129699707,-3.240001678466797,-17.029998779296875,0,-0.15950692509328335,2.4026058954668055,107.19000244140624,1.200955680237729,107.9499969482422,-1.276433152625667,106.54000091552734,-0.15950692509328335
9554,2022-08-23,106.29000091552734,107.87000274658205,106.12000274658205,106.88999938964844,979100.0,-0.007377669985229929,-2.723424805408896,-0.5504553122090795,63.55214297791716,63.993487456735984,1.1995400778471037,-1.2178029822260044,-6.471248033061713,-4.12373467114341,9.556710937712767,1.75,2.7809059012035817,0.7590003967285099,-3.8801240064944835,5.398124799951503,-1.560561804882994,3.078562598340014,3.0629840546874902,25.174862484194353,-33.73887000796377,2.319562201611499,8,1.3199996948242188,-3.0,-9.072500228881836,-2.450000762939453,-15.819999694824219,1,-0.16248004632332314,1.3310304911735815,107.08000183105469,2.4026058954668055,107.19000244140624,1.200955680237729,107.9499969482422,-0.16248004632332314
9555,2022-08-24,106.4000015258789,107.1999969482422,105.7300033569336,106.0500030517578,816600.0,0.0010349102399480614,-1.969690430869088,-0.5833322736925328,61.59479983834857,63.49081190502279,1.0353827687094537,-0.9155823458962402,-6.39713961540518,-4.2249834705120435,10.314622875791816,1.469993591308608,2.9733854508766626,0.5775009155273381,-3.4401232801248653,4.5951251111795415,-1.4313111822987565,2.5863130133534327,2.801664033320307,29.021036850501247,-28.83799755663194,2.0088120978260995,8,0.8699989318847656,-2.9550018310546875,-9.46500015258789,-2.5600013732910156,-18.090003967285156,2,-0.17114660548236527,-2.723424805408896,106.29000091552734,1.3310304911735815,107.08000183105469,2.4026058954668055,107.19000244140624,-0.17114660548236527
9556,2022-08-25,107.83999633789062,107.9000015258789,106.56999969482422,107.04000091552734,792100.0,0.013533785633090156,1.8912901058986458,2.2857111716620326,65.71847207058006,62.941626569628895,-0.452161673832876,-2.2105864879855233,-7.70084083987274,-5.597627162781805,10.13461326577355,1.5,3.3054918960076805,1.8534957885742216,-2.21459959659353,5.921591173741973,-0.18055190400964705,3.8875434811580902,1.2164025867335937,97.4246720672696,37.84869913445536,2.034047692583872,8,-0.5699958801269531,-4.394996643066406,-10.274993896484375,-3.9999961853027344,-16.92999267578125,3,-0.18712901855589936,-1.969690430869088,106.4000015258789,-2.723424805408896,106.29000091552734,1.3310304911735815,107.08000183105469,-0.18712901855589936
9557,2022-08-26,104.91000366210938,108.95999908447266,104.87000274658205,108.0,1208300.0,-0.027169814310831653,-1.5804408204131088,-3.8625175238658365,55.58300030169348,60.93296676298813,2.374844591453993,0.6470440419220154,-4.644836570998862,-2.623662954281343,9.24573151213845,4.089996337890611,2.997379797937967,-1.0094970703125057,-5.103376568109368,3.084382427484357,-3.056436819210944,1.0374426785859328,0.6599960327148438,0.9780183702550637,-54.84311595139365,2.0469397488984313,8,2.0049972534179688,-1.4650039672851562,-7.325004577636719,-1.0700035095214844,-13.390007019042969,4,-0.17281483414303378,1.8912901058986458,107.83999633789062,-1.969690430869088,106.4000015258789,-2.723424805408896,106.29000091552734,-0.17281483414303378
9558,2022-08-29,103.6500015258789,105.4000015258789,103.58999633789062,105.0999984741211,1046900.0,-0.012010314481435413,-1.3057283365081833,0.46925523194374485,50.293768134976936,58.78712996957799,3.21759199369707,1.7751728180210762,-3.217673717460883,-1.2778699980894004,8.158274117167927,1.8100051879882812,2.5618825275086436,-2.1279991149902315,-6.334392802674728,2.0783945726942648,-4.231195958832487,-0.024802271147976285,5.30999755859375,1.1174144748151968,-53.74840403827706,2.1031968438422504,8,2.6249961853027344,-0.2050018310546875,-6.06500244140625,0.18999862670898438,-12.8800048828125,0,-0.14095514129542774,-1.5804408204131088,104.91000366210938,1.8912901058986458,107.83999633789062,-1.969690430869088,106.4000015258789,-0.14095514129542774
9559,2022-08-30,102.97000122070312,103.94000244140624,102.58000183105469,103.6999969482422,1121500.0,-0.0065605431274982084,1.2479224202070938,0.5034463889210533,33.81603226341096,56.32465920636407,3.46741753502279,2.64762460628026,-2.307912931143761,-0.498077110125152,8.461268042451728,1.3600006103515483,2.0479396655770756,-2.843999481201166,-6.933973215483093,1.2459742530807603,-4.888986348342129,-0.799012614060203,5.989997863769531,6.112845729510343,-42.845602231723674,2.0449868671409637,8,2.799999237060547,0.47499847412109375,-5.385002136230469,0.8699989318847656,-12.319999694824219,1,-0.12547341959579994,-1.3057283365081833,103.6500015258789,-1.5804408204131088,104.91000366210938,1.8912901058986458,107.83999633789062,-0.12547341959579994
9560,2022-08-31,102.88999938964844,104.19000244140624,102.12000274658205,103.16000366210938,2120600.0,-0.0007769430912525355,-1.2872955656718978,0.36987103112392417,31.653053629822708,53.705985027466745,3.324862906406338,2.8841624562434163,-2.0456012603050624,-0.33976953221811357,9.104755731563714,2.0699996948241903,1.2915542975887888,-2.9295013427734347,-7.002556977055008,1.1435542915081385,-4.966029159914214,-0.8929735256326552,5.814799804687496,11.257266890640642,-33.02394746588201,2.036527817140783,8,2.6500015258789062,0.9000015258789062,-5.305000305175781,0.9500007629394531,-13.69000244140625,2,-0.1207114223211363,1.2479224202070938,102.97000122070312,-1.3057283365081833,103.6500015258789,-1.5804408204131088,104.91000366210938,-0.1207114223211363
9561,2022-09-01,103.80999755859376,104.02999877929688,102.26000213623048,102.3499984741211,1197400.0,0.008941570360606832,-1.1585433365743116,-5.407318451540036,37.80039741811595,52.11582510352605,1.9621933124742128,2.091893601136789,-2.760780816125063,-1.1772332143141426,9.783018294987835,1.769996643066392,0.6759100488883405,-2.0225028991699077,-6.066616721184175,2.02161092284436,-4.044559810177034,-0.00044598816278096365,4.499713848876937,24.70753971972004,-16.23137607761919,2.022056911007131,9,1.7300033569335795,0.49000167846678266,-5.467498779296889,0.030002593994126414,-14.040000915527358,3,-0.14931124520305772,-1.2872955656718978,102.88999938964844,1.2479224202070938,102.97000122070312,-1.3057283365081833,103.6500015258789,-0.14931124520305772
9562,2022-09-02,101.68000030517578,105.54000091552734,101.51000213623048,105.0,1104800.0,-0.020518228528189186,-1.2021875123769434,-2.2739738196639707,26.666631709484946,47.408699816038975,3.607800526769239,4.296469522323591,-0.4745398675525223,1.038440349834076,10.099927851181526,4.029998779296861,0.4275386655449154,-4.060000228881833,-8.399687040183196,0.2796865824195294,-6.229843634532514,-1.8901568232311519,6.258328582641596,4.218318125023327,-30.042835571752565,2.169843405650681,9,3.5550003051757812,2.6199989318847656,-2.062498092651367,2.1599998474121094,-12.629997253417969,4,-0.10592050167920963,-1.1585433365743116,103.80999755859376,-1.2872955656718978,102.88999938964844,1.2479224202070938,102.97000122070312,-0.10592050167920963
9563,2022-09-06,100.58999633789062,101.77999877929688,99.3499984741211,101.33999633789062,1657800.0,-0.010719944571338402,1.98158653486108,0.22590363522298745,25.50949211051558,43.181738608549914,4.112898284440249,5.4691974686249125,0.631377379126377,2.211526202425574,10.699355204886029,2.4300003051757812,0.030349647524730017,-5.024504089355474,-9.808118985484981,-0.2408891932259678,-7.416311537420228,-2.632696641290721,6.834066409799803,20.032267765759194,-9.629362662989145,2.3918074480647555,9,3.56500244140625,3.710002899169922,0.20250511169433594,3.2500038146972656,-11.719993591308594,1,-0.09016800899720978,-1.2021875123769434,101.68000030517578,-1.1585433365743116,103.80999755859376,-1.2872955656718978,102.88999938964844,-0.09016800899720978
9564,2022-09-07,101.97000122070312,102.31999969482422,99.80999755859376,100.72000122070312,1309200.0,0.013719106601584263,1.5743651942564116,-1.6666666666666667,34.85751121784749,40.210928761827574,2.2972372421231313,4.179013836344581,-0.7176398959942674,0.91341194803978,11.37556036458732,2.5100021362304545,-0.2543907295308543,-3.5654991149902315,-8.541007960007832,1.4100097300273688,-6.053253537499032,-1.0777446924814313,4.646655099630365,42.326360472110196,9.54617660966327,2.487754422508798,9,2.18499755859375,2.329998016357422,-1.0350017547607422,1.8699989318847656,-11.770004272460923,2,-0.10983626991820383,1.98158653486108,100.58999633789062,-1.2021875123769434,101.68000030517578,-1.1585433365743116,103.80999755859376,-0.10983626991820383
9565,2022-09-08,101.41999816894531,102.29000091552734,100.29000091552734,101.5500030517578,1501000.0,-0.005393773121247558,1.484471107825576,-0.10400390624998863,27.055513914668722,35.91504452228186,2.3093956510797256,4.484828388051739,-0.05535913413115168,1.553796423147503,10.90771022917864,2.0,-0.8399762343925516,-3.814501953125003,-9.027597336450754,1.398593430200748,-6.421049644787871,-1.2079542614621346,4.469992366766945,33.441015806028574,4.429733157173505,2.606547691662873,9,2.7350006103515625,3.0800018310546875,-0.4849987030029297,1.8650016784667969,-11.449996948242188,3,-0.10619204138739735,1.5743651942564116,101.97000122070312,1.98158653486108,100.58999633789062,-1.2021875123769434,101.68000030517578,-0.10619204138739735
9566,2022-09-09,103.44000244140624,103.8499984741211,102.5500030517578,102.5500030517578,1317700.0,0.01991721858539175,-1.9213400312034197,-6.845892018780091,37.89542069028019,33.949757898791496,-0.44743709358971273,2.2327609306378093,-1.944390529190926,-0.36412061954361263,9.943176413572965,2.4300003051757812,-1.2772439544306877,-1.5744979858398551,-6.695175173584005,3.5461792019042946,-4.13483657971193,0.9858406080322197,1.7959888881469084,66.07435144009364,36.540106989673085,2.5603385938720775,9,-0.995002746582017,1.0599975585937642,-2.505002975463853,-1.7050018310546733,-11.440002441406236,4,-0.13766439633671046,1.484471107825576,101.41999816894531,1.5743651942564116,101.97000122070312,1.98158653486108,100.58999633789062,-0.13766439633671046
9567,2022-09-12,104.58000183105469,105.19000244140624,103.3499984741211,103.83999633789062,1366700.0,0.011020875509880401,-1.1395379783892952,0.8314674164623588,42.433416000480314,33.07638543940298,-1.831803752229007,0.9376369686975181,-2.9184492705748966,-1.4253436363695613,9.41190615479113,1.840003967285142,-1.687792039831919,-0.30549850463867756,-5.327641578687249,4.716644569409894,-2.816570041662956,2.205573032385601,-5.230003356933594,89.55479116506284,59.42572066109808,2.5110715370242827,9,-2.1350021362304688,-0.0800018310546875,-3.6450023651123047,-2.845001220703125,-11.819999694824205,0,-0.14161412247738647,-1.9213400312034197,103.44000244140624,1.484471107825576,101.41999816894531,1.5743651942564116,101.97000122070312,-0.14161412247738647
9568,2022-09-13,99.79000091552734,103.12000274658205,99.3499984741211,102.5999984741211,1765700.0,-0.045802264598019615,-1.0433613973568068,-3.7972658102563046,34.16179666998565,33.11480370680017,2.6296059979142967,5.316596623942786,1.9813847616991893,3.402488442204401,8.86122850147312,5.230003356933594,-2.463717503928166,-4.661499404907232,-9.875901979525807,0.5529031697113425,-7.268700692216527,-2.054298117597938,5.400001525878892,7.534283261982014,-22.262206627168418,2.607201287309289,9,2.654998779296875,4.709999084472656,1.144998550415039,1.9449996948242188,-8.77999877929686,1,-0.10762599223604563,-1.1395379783892952,104.58000183105469,-1.9213400312034197,103.44000244140624,1.484471107825576,101.41999816894531,-0.10762599223604563
9569,2022-09-14,100.41999816894531,101.2699966430664,99.0500030517578,100.0500030517578,2067200.0,0.00631323025992625,1.1449295660442864,-0.13167097460848917,35.788966024900716,33.57434952847551,1.7878643913696095,4.3072947564735955,1.5056227829104927,2.814848819537474,8.312934110978691,2.219993591308608,-2.9049628837648953,-3.6505020141601534,-8.87443325175829,1.5734292234379836,-6.262467632959229,-1.0385363953610778,4.770004272460923,22.312626276432855,-7.2687505408459465,2.6119656187990694,9,1.8750038146972656,3.930004119873047,0.6875019073486328,1.31500244140625,-10.669998168945312,2,-0.11501688541092903,-1.0433613973568068,99.79000091552734,-1.1395379783892952,104.58000183105469,-1.9213400312034197,103.44000244140624,-0.11501688541092903
9570,2022-09-15,96.98999786376952,101.1999969482422,96.38999938964844,100.1999969482422,1916300.0,-0.03415654618321351,-1.1814067508957258,-8.675787693830163,26.443778864893517,32.3125030225619,4.797438614152,7.362634924147088,5.020621087563171,6.269288184560935,8.480709348989562,4.809997558593764,-3.266096936154085,-6.603002166748055,-12.569573513919892,-0.6364308195762192,-9.586287840333966,-3.6197164931621444,7.954404602050786,6.8181621141737,-13.595671233398217,2.9832856735859163,9,3.9750022888183736,6.030002593994155,4.37250137329103,4.7450027465820455,-4.040000915527315,3,-0.07000722822021743,1.1449295660442864,100.41999816894531,-1.0433613973568068,99.79000091552734,-1.1395379783892952,104.58000183105469,-0.07000722822021743
9571,2022-09-16,92.80999755859376,94.06999969482422,90.08000183105469,93.11000061035156,4524000.0,-0.04309723061389181,2.594590693518455,0.09345892128411015,25.082374160625733,32.13647440602199,8.105362813803694,10.909567048035939,9.210108167985524,10.429390936613103,8.924324515648047,6.9099960327148295,-3.43048245992577,-10.026002502441386,-17.351927856411947,-2.7000771484708253,-13.68896517942666,-6.363039825456113,11.621140722656222,18.067475958067224,-4.606373572973272,3.66296267698528,9,4.8250045776367045,7.055004119873033,9.162502288818345,8.925003051757798,0.8100051879882812,4,-0.03060011219262948,-1.1814067508957258,96.98999786376952,1.1449295660442864,100.41999816894531,-1.0433613973568068,99.79000091552734,-0.03060011219262948
9572,2022-09-19,93.16999816894531,93.41999816894531,91.7699966430664,92.26000213623048,1378100.0,0.003878899039128525,1.3404342815092176,-3.033289252835659,27.58768659456055,32.36738490424921,7.164717756672019,9.955807941291354,8.901369274714142,10.088108524205353,9.391913197145326,1.6500015258789062,-3.5869892159653887,-8.965001678466791,-17.16737419463381,-0.7626291622997741,-13.066187936550307,-4.8638154203832755,10.113049196289055,23.69628927104765,-1.6339012655666743,4.10118625808351,9,4.465003967285156,6.355003356933594,9.53750228881836,8.56500244140625,2.8600006103515625,0,-0.012557670837598955,2.594590693518455,92.80999755859376,-1.1814067508957258,96.98999786376952,1.1449295660442864,100.41999816894531,-0.012557670837598955
9573,2022-09-20,90.0,92.98999786376952,89.05000305175781,92.4000015258789,1570400.0,-0.034023808428085944,1.201117985154633,-2.6373758121987416,24.93236177294436,31.26459052148219,9.693974528780075,12.417245214223271,12.083948869820006,13.224731259903294,10.311154082424205,4.1199951171875,-4.039373273031373,-11.28099975585937,-20.771090979394984,-1.7909085323237548,-16.026045367627177,-6.535954144091562,12.226803722499994,7.7741198564774034,-19.16129586312458,4.745045611767811,9,7.120002746582031,9.010002136230469,12.707500457763672,11.615001678466797,6.6200027465820455,1,0.03066669040256098,1.3404342815092176,93.16999816894531,2.594590693518455,92.80999755859376,-1.1814067508957258,96.98999786376952,0.03066669040256098
9574,2022-09-21,89.0199966430664,91.72000122070312,89.0,90.73999786376952,1640100.0,-0.010888926188151071,-2.0909201251918192,0.7166667196485336,24.09414161369746,30.93554915470761,9.659655028947427,12.687583716844529,13.09732104901343,14.135782355295177,11.100349457538,2.720001220703125,-4.199033677993114,-11.397502899169922,-22.04123742020893,-0.7537683781309141,-16.719370159689433,-6.075635638650411,11.889127012359367,0.16390695138073294,-27.566862605418766,5.321867260519506,9,8.075004577636719,9.960002899169922,14.575004577636719,12.59500503540039,7.3800048828125,2,0.022354589622634702,1.201117985154633,90.0,1.3404342815092176,93.16999816894531,2.594590693518455,92.80999755859376,0.022354589622634702
9575,2022-09-22,88.19000244140625,88.83999633789062,87.08999633789062,88.33000183105469,1419200.0,-0.00932368268882433,2.0172715433893265,0.0813949362147591,20.7271542881588,29.02796399891634,9.404612430335206,12.736382174452075,14.006209380030782,14.94398954215562,12.190422121816853,1.9300003051757812,-4.299887124065776,-11.31699714660644,-22.8815919688886,0.24759767567572055,-17.099294557747513,-5.534699735465367,11.290026375368427,15.759392184574422,-11.843473060568373,5.782297411141079,9,7.9499969482421875,9.83499526977539,15.404998779296875,13.424999237060547,9.689994812011705,3,0.01768905222142636,-2.0909201251918192,89.0199966430664,1.201117985154633,90.0,1.3404342815092176,93.16999816894531,0.01768905222142636
9576,2022-09-23,87.66000366210938,87.69000244140625,86.36000061035156,87.47000122070312,1184200.0,-0.006009737664413928,9.6400146484375,-1.35716621253406,22.04945902198375,26.763079890194504,8.337610347390381,12.308071262935357,14.601866152129062,15.433889044748014,13.158413278024621,1.8300018310546875,-4.751004491792372,-10.837996292114255,-22.853908339606193,1.1779157553776827,-16.84595231586023,-4.830040268368279,10.08542060762153,18.413647327333557,-11.645417314176576,6.007956023745971,9,7.079998016357422,9.999996185302734,15.93499755859375,13.954998016357422,10.189994812011719,4,0.06034671532211444,2.0172715433893265,88.19000244140625,-2.0909201251918192,89.0199966430664,1.201117985154633,90.0,0.06034671532211444
9577,2022-09-26,86.77999877929688,87.9000015258789,86.08000183105469,87.72000122070312,1390200.0,-0.010038841501815665,1.7999929574985034,-4.9473176999678765,22.235641743170177,25.437951564992783,7.182467950457394,12.395714432375996,15.477082472340058,16.226117106734222,14.852391795152773,1.8199996948242188,-5.131396618612115,-10.811500930786138,-23.50694629902449,1.8839444374522145,-17.159223614905315,-4.463778246666962,9.143757704933336,10.13020767201757,-20.3215457268619,6.347722684119176,9,6.895000457763672,10.740001678466797,16.81500244140625,14.835002899169922,12.05999755859375,0,0.07882005143467441,9.6400146484375,87.66000366210938,2.0172715433893265,88.19000244140625,-2.0909201251918192,89.0199966430664,0.07882005143467441
9578,2022-09-27,89.04000091552734,89.22000122070312,87.11000061035156,87.11000061035156,1469800.0,0.02604289200300891,-1.186528784159324,-2.053186481397312,24.89321072974022,24.227312087752725,3.6176506903229324,9.470610081867378,13.246191744149968,13.76029695399734,16.778583880839072,2.44000244140625,-5.86569549263703,-7.82099876403808,-20.72818292190921,5.086185393833048,-14.274590842973652,-1.3674066851025088,5.111879731131268,52.48225895033588,22.56045756152612,6.453592078935564,9,4.599998474121094,8.479999542236328,15.3125,12.165000915527344,4.2699966430664205,1,0.07850401832768372,1.7999929574985034,86.77999877929688,9.6400146484375,87.66000366210938,2.0172715433893265,88.19000244140625,0.07850401832768372
9579,2022-09-28,90.05000305175781,91.0199966430664,89.16000366210938,89.66999816894531,1509500.0,0.011343240407069022,-1.6571444141689373,0.19689369053125086,28.309820288653583,24.434650023726064,1.0973715368438377,7.845276505697285,12.163515272991205,12.576202919520767,18.20043720419699,1.9799957275390625,-6.848954823035797,-6.164996719360346,-19.078079610303888,6.748086171583196,-12.621538164832117,0.29154472611142523,2.6489394080920903,80.36448157900833,48.7857130852509,6.4565414454717684,9,0.024997711181640625,7.469997406005859,15.01249885559082,11.064998626708984,4.839996337890625,2,0.07295946110127294,-1.186528784159324,89.04000091552734,1.7999929574985034,86.77999877929688,9.6400146484375,87.66000366210938,0.07295946110127294
9580,2022-09-29,90.47000122070312,90.70999908447266,88.5199966430664,90.01000213623047,1563900.0,0.0046640550217851295,3.6596053795644727,1.2105083520719564,23.648921375386678,24.275377492032842,-0.3852643305130954,6.795503881166695,11.60620276398619,11.998914438356692,19.58974726022906,2.19000244140625,-7.313031230313925,-5.123998641967773,-17.879085899635058,7.631088615699511,-11.501542270801423,1.253544986865876,1.0375319259636342,88.86647773341879,59.10442231013164,6.377543628833643,9,-0.720001220703125,7.049999237060547,14.979999542236328,10.645000457763672,4.3899993896484375,3,0.06554659251865647,-1.6571444141689373,90.05000305175781,-1.186528784159324,89.04000091552734,1.7999929574985034,86.77999877929688,0.06554659251865647
9581,2022-09-30,88.30999755859375,90.95999908447266,88.22000122070312,90.5500030517578,1438300.0,-0.023875357941468445,-1.2644627578075247,-4.86958685087818,18.259849448230838,23.23895114244065,1.1949474404189573,8.152742328727626,13.626107069636717,13.960166820313617,21.076288247067527,2.7399978637695312,-7.993267552221582,-6.509002304077143,-19.043835987119152,6.025831378964867,-12.77641914559814,-0.2415854625561451,-2.2299957275390625,45.141661325570084,21.995233805843974,6.267416841521002,9,1.2250022888183594,9.210002899169922,17.047502517700195,12.805004119873047,7.420005798339844,4,0.10836824775671072,3.6596053795644727,90.47000122070312,-1.6571444141689373,90.05000305175781,-1.186528784159324,89.04000091552734,0.10836824775671072
9582,2022-10-03,90.91000366210938,91.63999938964844,88.54000091552734,88.68000030517578,1372700.0,0.02944180925597384,-1.4701162037867297,-0.9955347715615079,31.058034474823472,23.91958144264944,-1.9661095944920817,4.958742087389268,10.92267438914169,11.186166655215658,23.064290865876412,3.3300018310546875,-8.125848754403762,-3.3704963684081974,-15.585560806108887,8.844568069292492,-9.47802858725855,2.7370358504421546,-4.732401885986334,83.88529968539265,56.336559001146604,6.107532218850347,10,-2.0100021362304688,6.609996795654297,14.44749641418457,10.204998016357422,13.489997863769531,0,0.07633917646517774,-1.2644627578075247,88.30999755859375,3.6596053795644727,90.47000122070312,-1.6571444141689373,90.05000305175781,0.07633917646517774
9583,2022-10-04,91.5199966430664,92.52999877929688,91.12000274658205,92.08999633789062,1328000.0,0.006709855421678679,-1.0584071683550091,-0.25560485954066325,30.999147475638523,24.686804316198447,-2.612554659397503,3.8308151972004225,10.279008615292014,10.42056611931406,24.331226977959993,1.6199951171875,-7.881717470910317,-2.3070034027099666,-14.20511857283823,9.591111767418298,-8.256060987774092,3.6420541823541583,-5.12389896240235,76.56606245132053,46.357493813331146,5.949057585064129,10,-2.214996337890625,4.290004730224609,13.660003662109375,9.59500503540039,13.260002136230469,1,0.0799825170817332,-1.4701162037867297,90.91000366210938,-1.2644627578075247,88.30999755859375,3.6596053795644727,90.47000122070312,0.0799825170817332
9584,2022-10-05,90.7699966430664,91.75,90.06999969482422,90.6999969482422,907600.0,-0.008194930370518327,-1.5263272622974329,-0.12280654789787497,35.00482262949919,26.27321190968071,-1.7748568355172267,3.8986001453316703,10.996242867696708,10.958721049486826,25.969607524007287,1.6800003051757812,-7.796216203070131,-2.4970031738281193,-13.82186388773988,8.827857540083642,-8.159433530784,3.165427183127761,-4.005864896484383,59.16466048290023,24.923438491970252,5.662430356955883,10,-1.464996337890625,5.040004730224609,14.090002059936523,10.34500503540039,17.92000579833983,2,0.027982824826086272,-1.0584071683550091,91.5199966430664,-1.4701162037867297,90.91000366210938,-1.2644627578075247,88.30999755859375,0.027982824826086272
9585,2022-10-06,90.6500015258789,92.02999877929688,89.69999694824219,90.47000122070312,984500.0,-0.0013219689503719545,-1.7092905143161303,2.5714441416898954,43.525191866919165,28.659404448006867,-1.41837086286111,3.3416942407615124,11.025630613085454,10.856837469907603,27.7281484818535,2.3300018310546875,-7.323547736909916,-2.078498458862299,-12.778000561810174,8.621003644085576,-7.428249510336244,3.2712525926116456,-3.5399177573339955,56.380549458330385,19.26341737206721,5.349751051473939,10,-1.345001220703125,5.159999847412109,13.957498550415039,10.46500015258789,21.26000213623047,3,0.04677327956314592,-1.5263272622974329,90.7699966430664,-1.0584071683550091,91.5199966430664,-1.4701162037867297,90.91000366210938,0.04677327956314592
9586,2022-10-07,89.19999694824219,90.2300033569336,88.76000213623047,89.80999755859375,1515300.0,-0.01599563765283296,1.027570821231637,-3.3888865341414824,38.8294871519653,30.503165048984105,0.3051435946520371,3.8685146073625845,12.23768127500162,12.079707860635978,30.077014737739173,1.8899993896484375,-6.736194557421953,-2.816502761840823,-12.345981136247516,6.71297561256587,-7.58124194904417,1.9482364253625235,-1.7647182790521612,16.541262808880695,-21.353419677781027,4.764739187203348,10,0.6200027465820312,6.610004425048828,15.465003967285156,11.91500473022461,22.590003967285156,4,0.06345295802413053,-1.7092905143161303,90.6500015258789,-1.5263272622974329,90.7699966430664,-1.0584071683550091,91.5199966430664,0.06345295802413053
9587,2022-10-10,89.7699966430664,90.8000030517578,88.94999694824219,90.12999725341795,929800.0,0.006390131326517334,1.176462140523482,0.5901643444980631,49.24191407705736,33.20857653201934,0.22783771400675334,2.247318682628105,11.376962851078133,11.226420166532975,31.969587837746538,1.8500061035156108,-5.9320817016255205,-1.5060028076171932,-9.01165581714612,5.999650201911734,-5.258829312381664,2.2468236971472777,-2.0290347672699625,26.7903290761139,-14.29830344790743,3.7528265047644647,10,0.6050033569335938,6.040004730224609,15.150003433227539,11.34500503540039,25.89000701904297,0,0.06639196765891286,1.027570821231637,89.19999694824219,-1.7092905143161303,90.6500015258789,-1.5263272622974329,90.7699966430664,0.06639196765891286
9588,2022-10-11,89.05000305175781,90.27999877929688,88.6500015258789,89.7699966430664,890400.0,-0.00802042573501871,-1.1447379648545142,1.9999788072734228,50.100625139757135,35.62977707103085,1.0609718376760497,2.2360889607984262,11.78446250435914,11.820045720831729,33.76949388767649,1.6299972534179688,-5.163135597913737,-1.6889965057373075,-8.084552364734307,4.706559353259692,-4.886774435235807,1.5087814237611923,-1.0216989617513406,11.834374287565206,-33.008653312438334,3.1977779294985025,10,1.3249969482421875,6.584999084472656,15.717496871948242,12.064998626708984,22.769996643066406,1,0.1723750471428882,1.176462140523482,89.7699966430664,1.027570821231637,89.19999694824219,-1.7092905143161303,90.6500015258789,0.1723750471428882
9589,2022-10-12,88.87000274658203,90.3000030517578,88.61000061035156,89.27999877929688,1185600.0,-0.002021339685650103,-2.634412659868547,0.5694440029246273,52.384292437965705,38.82259607798407,1.1800850969438557,1.5878352568986003,11.779800818648383,11.885239724157913,35.57836332364024,1.6900024414062358,-4.297928374340728,-1.291497039794919,-5.8195658809313215,3.2365718013414835,-3.5555314603631274,0.9725373807732893,-0.5715969752181422,7.6024057144641795,-39.229163576117244,2.264034420568204,10,1.5049972534179688,6.7649993896484375,15.35749626159668,12.244998931884766,22.719993591308594,2,0.17902549275353485,-1.1447379648545142,89.05000305175781,1.176462140523482,89.7699966430664,1.027570821231637,89.19999694824219,0.17902549275353485
9590,2022-10-13,90.1999969482422,91.20999908447266,86.12000274658203,87.43000030517578,1223700.0,0.014965614499334867,1.1252590250623173,-6.756154747948452,58.43291400363945,43.286269917473916,-0.21482848787456987,-0.29189658767316473,10.259705885871526,10.419065025532603,36.94397571359035,5.089996337890625,-3.580062559430246,0.37799720764161293,-2.8160457907739698,3.5720402060571956,-1.2190242915661855,1.9750187068494114,2.3300018310546733,80.15711467782675,28.502717834695986,1.5970214992077942,10,-0.8749961853027486,5.435005187988267,14.02750205993651,10.915004730224595,22.569999694824205,3,0.20498898136076216,-2.634412659868547,88.87000274658203,-1.1447379648545142,89.05000305175781,1.176462140523482,89.7699966430664,0.20498898136076216
9591,2022-10-14,89.97000122070312,91.16000366210938,89.05000305175781,90.81999969482422,1357800.0,-0.002549841854995294,1.7581591794196698,-0.30685902679655774,61.06871966902906,46.620790494607874,0.30776668195207435,-0.30100825845532597,10.268185509597771,10.507286219226486,37.026359636213535,2.1100006103515625,-3.010776494421961,0.290001296997076,-2.5808896421961833,3.1608922361903353,-1.1454441725995537,1.7254467665937057,2.4317976379394537,75.63853131801258,17.957820580115836,1.4354454695966279,10,-0.6450004577636719,5.665000915527344,14.357498168945312,11.145000457763672,23.580001831054673,4,0.24385908795961653,1.1252590250623173,90.1999969482422,-2.634412659868547,88.87000274658203,-1.1447379648545142,89.05000305175781,0.24385908795961653
9592,2022-10-17,92.0,92.33000183105469,90.4000015258789,91.31999969482422,1450100.0,0.022563062707058767,1.8805889419655313,-0.800001795154877,60.43724332144802,49.89169003303115,-1.7336701202363116,-2.5541049125683344,8.036337103623083,8.351147115200405,36.896581172745236,2.3600006103515625,-2.29874128789686,2.378499984741211,-0.22851234212232896,4.985512311604751,1.0749938213094339,3.682006148172988,-5.879997253417969,94.6859600691437,34.84619496854168,1.303506163431773,10,-2.7749977111816406,3.6350021362304688,11.47249984741211,9.115001678466797,22.120002746582045,0,0.2151087056035581,1.7581591794196698,89.97000122070312,1.1252590250623173,90.1999969482422,-2.634412659868547,88.87000274658203,0.2151087056035581
9593,2022-10-18,92.76000213623048,94.41999816894531,92.0199966430664,94.0,981600.0,0.008260892785113993,1.3077002079749402,-1.8235254518731068,59.72721462172569,52.63862247661188,-2.569489017707866,-3.264084028792766,7.093017245808042,7.454731081643317,35.940338568676,2.4199981689453125,-1.1547263700936554,3.000502014160176,0.04079040732435146,5.960213620996001,1.520646210742271,4.480357817578081,-6.515799407958994,80.00003676818686,21.816462299947815,1.479855803417909,10,-2.490001678466811,1.8400001525878764,10.712497711181626,8.354999542236314,21.229995727539034,1,0.24687366320073134,1.8805889419655313,92.0,1.7581591794196698,89.97000122070312,1.1252590250623173,90.1999969482422,0.24687366320073134
9594,2022-10-19,91.01000213623048,93.0,90.58999633789062,92.70999908447266,1133200.0,-0.018865890035555277,1.1140394319444258,1.3709676426976152,51.769336107115635,53.554638503300374,-0.873747902645917,-1.4307067730982652,8.621077544956051,9.015560845920106,35.07091685523904,2.410003662109375,-0.6634040522911846,1.1510017395019645,-1.8376918521637577,4.139695331167687,-0.34334505633090373,2.6453485353348327,-4.438767590332034,58.9156877902965,4.422723804362086,1.4943467958328636,10,-0.7400016784668111,2.664997100830064,12.462497711181626,10.104999542236314,21.759994506835923,2,0.22865615943447404,1.3077002079749402,92.76000213623048,1.8805889419655313,92.0,1.7581591794196698,89.97000122070312,0.22865615943447404
9595,2022-10-20,89.75,91.7699966430664,89.3499984741211,90.83999633789062,1099700.0,-0.01384465560548409,-1.560845450215157,0.6411754674134564,55.01394119197189,55.35291117441222,0.27397468315621154,-0.050426583552621196,9.514517236177198,10.046169094374164,33.96300403854499,2.4199981689453125,-0.23430944975417844,-0.18700027465820312,-3.0719164686641705,2.697915919347764,-1.6294583716611868,1.2554578223447805,-2.864814909179671,13.035336773430927,-40.879068867688986,1.4424580970029803,10,0.5200004577636719,3.8899993896484375,13.572502136230469,11.365001678466797,21.879997253417955,3,0.24334257758095412,1.1140394319444258,91.01000213623048,1.3077002079749402,92.76000213623048,1.8805889419655313,92.0,0.24334257758095412
9596,2022-10-21,92.9499969482422,93.2699966430664,89.72000122070312,90.20999908447266,3899100.0,0.03565456209740625,1.100590714251856,-2.513767953635537,56.818170227566455,56.19471741335767,-2.612921006225136,-2.9869318465603953,5.96468939182742,6.661957854469918,32.443710378032634,3.5499954223632812,0.17559064722306061,2.748497009277358,-0.22603544593161473,5.723029464486331,1.2612307816728787,4.235763236881837,-5.76341933429687,71.0058913375521,20.01996346964414,1.4872662276044861,10,-2.67999649047853,-2.6999969482422017,9.04250335693358,8.165004730224595,20.610000610351562,4,0.21323292464292032,-1.560845450215157,89.75,1.1140394319444258,91.01000213623048,1.3077002079749402,92.76000213623048,0.21323292464292032
9597,2022-10-24,93.62000274658205,94.52999877929688,92.77999877929688,93.58000183105469,1531900.0,0.007208239056887056,-1.1341372075605116,0.01459888566202267,56.99070452582924,56.9602817895879,-2.9942485076530403,-3.2867404037508834,4.967347018274765,5.825730784349602,30.611849702014236,1.75,0.37577454180308223,3.076502609252941,0.18668511910837537,5.966320099397507,1.6315938641806582,4.521411354325224,-6.1440883104367146,82.43251005592461,33.249607255364836,1.444908745072286,10,-3.2950019836425923,-3.315002441406264,5.129999160766587,6.244998931884751,22.43999481201172,0,0.2128818598641129,1.100590714251856,92.9499969482422,-1.560845450215157,89.75,1.1140394319444258,91.01000213623048,0.2128818598641129
9598,2022-10-25,96.02999877929688,96.08000183105469,93.58999633789062,93.8499984741211,1446700.0,0.025742319611316455,1.1842092054409477,54.4987602517449,65.76740663016929,58.44729447761052,-4.816516834342593,-5.424320718459796,2.209038205791231,3.2437970220131973,29.055151695185977,2.4900054931640625,0.8827607021478059,5.136998748779291,1.4359144615175694,8.838083036041013,3.2864566051484303,6.987540892410152,-8.130839282562448,99.25701297449879,49.216067805446016,1.8505421436308633,10,-4.929996490478516,-4.9499969482421875,2.5500030517578125,3.835002899169922,19.220001220703125,1,0.18837867538518815,-1.1341372075605116,93.62000274658205,1.100590714251856,92.9499969482422,-1.560845450215157,89.75,0.18837867538518815
9599,2022-10-26,96.62000274658205,98.1500015258789,95.23999786376952,96.56999969482422,1118200.0,0.006143954751485214,-1.1475988581273844,0.022937176494475207,67.40525756667157,59.44422154016964,-4.684163105520312,-5.79393796500257,1.2842582173168893,2.4680524698515427,28.08021080240407,2.910003662109389,1.167921467418708,5.398502731323262,0.9264776469891558,9.870527815657368,3.162490189156216,7.634515273490308,-8.066375863101996,82.61365626468458,31.99595692921418,2.2360125421670523,10,-3.020000457763686,-4.505001068115249,1.4449996948242045,2.729999542236314,18.89999389648436,2,0.17977638815376595,1.1842092054409477,96.02999877929688,-1.1341372075605116,93.62000274658205,1.100590714251856,92.9499969482422,0.17977638815376595
9600,2022-10-27,96.4000015258789,97.91000366210938,96.13999938964844,97.04000091552734,1039500.0,-0.0022769738609940138,-2.051721869985004,-12.79920659139093,72.61309314144808,60.72692970377175,-3.9026036415964,-5.382880439436093,1.208381508731918,2.5042576169281006,26.919331900352283,1.7700042724609375,1.523774953558842,4.882001495361322,-0.13353587863221605,9.897538869354861,2.374232808364553,7.389770182358092,-6.886737178158967,79.24080739444874,23.30833677932757,2.507768686996766,10,-2.6500015258789062,-4.284999847412109,1.6374988555908203,2.924999237060547,15.419998168945312,3,0.169813224668808,-1.1475988581273844,96.62000274658205,1.1842092054409477,96.02999877929688,-1.1341372075605116,93.62000274658205,0.169813224668808
9601,2022-10-28,97.87999725341795,97.95999908447266,95.97000122070312,96.8000030517578,929600.0,0.015352652532290012,2.209679503350098,-1.6874925494122976,74.09390101272005,62.24433611391309,-4.629400650978454,-6.439301325218196,-0.6018501712383255,0.8521558836187495,25.60970092700043,1.9899978637695312,1.9364590166432123,5.8834972381591655,0.3566506820815505,11.41034379423678,3.120073960120365,8.646920516197966,-7.503059187882116,94.97199004911482,33.89282887138911,2.763423278038805,10,-4.1299972534179545,-5.764995574951158,-0.7974987030029155,0.4900016784668111,12.310005187988281,4,0.1404781404355817,-2.051721869985004,96.4000015258789,-1.1475988581273844,96.62000274658205,1.1842092054409477,96.02999877929688,0.1404781404355817
9602,2022-10-31,97.8499984741211,99.33000183105469,97.13999938964844,97.94000244140624,1324000.0,-0.00030648528952437193,-1.9006613816763422,-0.08333745417039169,77.26146194211196,64.19258581617824,-4.115054677638909,-6.179545787531836,-0.8847440398208448,0.8072829404922572,24.69633414144529,2.19000244140625,2.1800282913468294,5.506498718261724,-0.576583075861862,11.58958051238531,2.4649578211999312,8.548039615323518,-6.695754062550947,74.2159940666229,6.6223486370098215,3.041540897061793,10,-3.509998321533203,-5.144996643066406,-1.6499977111816406,0.15500259399414062,9.75,0,0.16055185824686125,2.209679503350098,97.87999725341795,-2.051721869985004,96.4000015258789,-1.1475988581273844,96.62000274658205,0.16055185824686125
9603,2022-11-01,98.83999633789062,98.95999908447266,96.83999633789062,98.3499984741211,769300.0,0.010117505152862805,4.808199993729294,-5.4441807239137185,79.410029126751,67.26377392947106,-4.6398358585472295,-6.94932517455743,-2.179035667389414,-0.222252361996226,24.07393004183742,2.1200027465820312,2.4686526119617724,6.130496597290033,-0.5912769817658585,12.852270176345925,2.7696098077620945,9.491383386817972,-6.704661035982326,88.01943721611316,12.307007664977704,3.360886789527943,11,-4.499996185302734,-6.114994049072266,-3.2424964904785156,-0.9749946594238281,9.010002136230469,1,0.17422098197814084,-1.9006613816763422,97.8499984741211,2.209679503350098,97.87999725341795,-2.051721869985004,96.4000015258789,0.17422098197814084
9604,2022-11-02,93.30999755859376,97.75,93.20999908447266,97.72000122070312,1690000.0,-0.05594899822124855,1.0313197654175172,-9.000046710782376,57.35224942752468,67.5235859556436,1.3977115675498055,-1.2851704681156804,3.0016043880976184,5.279400866959392,23.235584358651877,5.629997253417969,2.5175358967901786,0.47349777221681677,-6.1897081158945895,7.136703660328223,-2.8581051718388863,3.80510071627252,-0.3113022731879056,1.6339612621408748,-70.47936524420375,3.331602944055706,11,1.215003967285142,-0.5849952697754048,2.2700023651122905,4.555004119873033,14.60000610351561,2,0.23513024344073163,4.808199993729294,98.83999633789062,-1.9006613816763422,97.8499984741211,2.209679503350098,97.87999725341795,0.23513024344073163
9605,2022-11-03,94.88999938964844,95.8499984741211,91.83999633789062,92.77999877929688,1052200.0,0.01693282469611601,-1.0100233661836635,-0.4784577909720652,60.933329264322914,67.98082584861653,0.6967666226898359,-2.668026492714688,1.079854381476423,3.711568235757852,22.407895309769017,4.010002136230469,2.5771143178145905,1.8414997100830135,-4.798557237092112,8.481556657258139,-1.478528763504542,5.161528183670569,4.44000244140625,40.720972161388566,-29.66807414488573,3.3200284735875596,11,0.6949996948242188,-2.164997100830078,-1.092498779296875,2.9750022888183594,18.389999389648438,3,0.21740960465922932,1.0313197654175172,93.30999755859376,4.808199993729294,98.83999633789062,-1.9006613816763422,97.8499984741211,0.21740960465922932
9606,2022-11-04,94.86000061035156,96.36000061035156,92.94000244140624,95.76000213623048,1520900.0,-0.00031614268616120267,2.25714347995104,-0.4265408841417182,56.97561124475991,67.97914881738662,1.1467888423335921,-2.3107249984850853,0.7142878505763832,3.7198350402632485,21.235559657399744,3.4199981689453267,2.9281593076220815,1.528500747680667,-4.900020773751365,7.957022269112699,-1.685760013035349,4.742761508396683,4.320201110839847,40.32045470750614,-25.880051737790232,3.214260760716013,11,0.7249984741210938,-2.134998321533203,-1.2250003814697266,3.0050010681152344,17.56999969482422,4,0.1787897846863591,-1.0100233661836635,94.88999938964844,1.0313197654175172,93.30999755859376,4.808199993729294,98.83999633789062,0.1787897846863591
9607,2022-11-07,95.7300033569336,95.73999786376952,94.0199966430664,95.11000061035156,1532700.0,0.009171439394731529,4.375073016630104,-0.688890772686803,57.20524292272802,67.02779729433757,0.6789659682011688,-2.8578484711114527,-0.454869525368224,2.8433173861519805,20.27095536438246,1.7200012207031108,3.3874821897617267,2.100503158569339,-4.183819898337589,8.384826215476266,-1.0416583698841322,5.24266468702281,3.303394256591801,54.63490896699966,-9.41439357630506,3.142161528453467,11,-0.1450042724609375,-3.0050010681152344,-2.202503204345703,2.134998321533203,17.05999755859375,0,0.15104981277978125,2.25714347995104,94.86000061035156,-1.0100233661836635,94.88999938964844,1.0313197654175172,93.30999755859376,0.15104981277978125
9608,2022-11-08,104.4000015258789,105.6999969482422,96.41999816894531,99.18000030517578,3267300.0,0.09056719800394064,1.3734036305027746,8.419319510244263,74.31892477909949,67.7959825401629,-7.463785237370459,-10.87654619820978,-9.288824258417975,-5.756500516620292,19.513509248537293,9.969993591308608,3.8369516041567806,10.003001403808597,2.451895741729899,17.554107065887294,6.227448572769248,13.778554234847945,-12.560005187988281,90.62052406121562,24.851048736676645,3.775552831039352,11,-5.6300048828125,-8.490001678466797,-11.190000534057617,-6.534999847412109,4.9199981689453125,1,0.03065131131678167,4.375073016630104,95.7300033569336,2.25714347995104,94.86000061035156,-1.0100233661836635,94.88999938964844,0.03065131131678167
9609,2022-11-09,104.77999877929688,107.83999633789062,103.4000015258789,103.9000015258789,2621500.0,0.0036398203818395203,-3.7234056368321733,0.16858180989073307,78.19887846443302,68.41662535382788,-7.3360220763864845,-10.544093270172368,-9.809821107647679,-6.030183655871866,18.852190657528418,4.439994812011719,4.300755820768742,9.587498855590823,1.1839438827964983,17.991053828385148,5.385721369193661,13.789276341987986,-12.662802429199218,80.87501525878906,8.086583839847464,4.201777486397161,11,-4.94000244140625,-7.799999237060547,-12.222497940063477,-6.914997100830078,3.7600021362304688,2,0.02929948206327726,1.3734036305027746,104.4000015258789,4.375073016630104,95.7300033569336,2.25714347995104,94.86000061035156,0.02929948206327726
9610,2022-11-10,108.69000244140624,109.02999877929688,106.29000091552734,107.8000030517578,2165800.0,0.03731631711835748,2.4904607788824435,1.011366099373174,78.76462928003168,68.93559516130696,-10.414555836252063,-13.700267116997296,-13.815717794906519,-9.835445109376266,17.60092092245669,4.25,4.535387457006948,12.573002243041984,2.5666124954631613,22.579391990620806,7.5698073692525725,17.576197116831395,-15.943894091796864,97.8869085439754,23.845519911232955,5.003194873789409,11,-8.255004882812486,-11.115001678466783,-16.132501602172837,-10.825000762939439,-0.6800003051757528,3,-0.007176361779155815,-3.7234056368321733,104.77999877929688,1.3734036305027746,104.4000015258789,4.375073016630104,95.7300033569336,-0.007176361779155815
9611,2022-11-11,111.91000366210938,112.3499984741211,108.51000213623048,109.56999969482422,1652600.0,0.029625551093708014,1.3850956401003582,2.6292197438579046,80.57506409483003,69.30377317827563,-12.778952561421619,-16.013312110867886,-17.12583128007593,-12.926924820691397,16.479960155185907,3.839996337890611,4.809868040156346,14.69600334167481,2.880113980976944,26.511892702372677,8.788058661325877,20.603948022023744,-18.18686188671876,97.59959210006035,23.60261262632274,5.907944680348931,11,-9.815006256103516,-12.675003051757812,-19.352502822875977,-14.045001983642578,-5.010002136230469,4,0.01224193613042801,2.4904607788824435,108.69000244140624,-3.7234056368321733,104.77999877929688,1.3734036305027746,104.4000015258789,0.01224193613042801
9612,2022-11-14,111.79000091552734,115.91000366210938,111.33000183105469,111.41999816894531,1971100.0,-0.001072314740908742,-15.654690729514906,0.15812056379173745,78.53005171800858,69.20599791063758,-11.70446071187952,-15.109337301625374,-17.030526476648916,-12.691685062334912,16.099948292140766,4.5800018310546875,5.079249323592748,13.586500549316412,0.37674192552034924,26.796259173112475,6.981621237418381,20.191379861214443,-16.576710604238286,78.86094620123589,7.726274211165347,6.604879311898033,11,-7.915000915527344,-10.77499771118164,-18.975000381469727,-13.924999237060547,-4.19000244140625,0,0.0057250146203331465,1.3850956401003582,111.91000366210938,2.4904607788824435,108.69000244140624,-3.7234056368321733,104.77999877929688,0.0057250146203331465
9613,2022-11-15,115.66000366210938,116.12999725341795,111.91999816894531,111.98999786376952,1827300.0,0.034618505366203145,-1.2099702634240042,9.91886096047182,80.80906144872074,71.81231035743714,-14.458053081382246,-18.10396432401049,-20.845627152542306,-16.487603595892892,16.71194919633217,4.339996337890611,5.336113346609963,16.31150321960449,1.2485370294608913,31.374469409748087,8.780020124532697,23.84298631467628,-18.377042015738283,96.30798311823598,25.52546070888674,7.531483095071797,11,-11.675006866455078,-14.535003662109375,-22.567502975463867,-17.795001983642578,-8.760002136230469,1,-0.02481413328471349,-15.654690729514906,111.79000091552734,1.3850956401003582,111.91000366210938,2.4904607788824435,108.69000244140624,-0.02481413328471349
9614,2022-11-16,111.81999969482422,115.16000366210938,111.66999816894531,114.6999969482422,1738600.0,-0.03320079410081456,-1.1949717976339282,-0.7847391561944566,72.33487291490135,73.07914854083475,-8.62309436965161,-13.307261262618766,-17.038698822929746,-12.595731434326723,16.90405437533044,3.9900054931640625,5.519389839791401,11.430999374389643,-4.075172261399544,26.93717101017883,3.6779135564950423,19.184085192284243,-12.275393775607498,56.19919550175702,-12.955185683934332,7.753085817894596,11,-7.284999847412124,-10.694999694824219,-18.814998626708984,-13.954998016357422,-4.5100021362304545,2,-0.02235736010394318,-1.2099702634240042,115.66000366210938,-15.654690729514906,111.79000091552734,1.3850956401003582,111.91000366210938,-0.02235736010394318
9615,2022-11-17,111.58999633789062,111.93000030517578,106.83999633789062,109.73999786376952,2041200.0,-0.0020569071504320524,3.023708358839973,-0.6423611938954207,70.6041391342395,74.5934294174436,-6.453757120758127,-11.970922623078522,-16.82739475578275,-12.27155951243688,16.200014090480348,5.090003967285156,5.602766341521402,10.10899620056152,-5.318396840840634,25.536389241963676,2.395299679860443,17.822692721262598,-10.05514345856976,51.13024253916745,-14.14873110824201,7.713696520701079,11,-6.5149993896484375,-10.464996337890625,-18.58499526977539,-13.724994659423828,-5.1699981689453125,3,-0.02733215810069567,-1.1949717976339282,111.81999969482422,-1.2099702634240042,115.66000366210938,-15.654690729514906,111.79000091552734,-0.02733215810069567
9616,2022-11-18,112.7699966430664,113.4499969482422,110.7699966430664,112.9000015258789,1814900.0,0.01057442731338365,3.357739210261804,-0.07027296758947996,71.67343455613434,76.20100626559986,-5.39320691801133,-12.216258547285776,-18.077888921306368,-13.353086382786884,16.233751528830595,2.6800003051757955,6.644881574743621,10.297996520996094,-5.36653245746011,25.962525499452298,2.465732031767999,18.13026101022419,-9.483726438853893,63.832074497047294,-0.30335493358885657,7.832264489228102,11,-6.494998931884766,-10.179996490478516,-20.289995193481445,-14.90499496459961,-8.609992980957031,4,-0.042209760118216644,3.023708358839973,111.58999633789062,-1.1949717976339282,111.81999969482422,-1.2099702634240042,115.66000366210938,-0.042209760118216644
9617,2022-11-21,113.5500030517578,114.18000030517578,112.0999984741211,112.16999816894531,4586200.0,0.006916790209369417,-1.7368368217637906,-10.615023474178294,71.49955753554435,75.88774323853818,-3.7767875469087215,-12.04411096910141,-18.95753008879622,-14.01966325458595,16.847484019382374,2.0800018310546875,7.607915057234905,10.081502914428697,-5.746832898094723,25.909838726952117,2.1673350081669867,17.995670820690407,-8.722485601640628,72.22826751988853,10.654896385335384,7.914167906261707,11,-3.785003662109361,-10.810005187988267,-21.070001602172837,-15.685001373291001,-8.340003967285142,0,-0.05856452089083364,3.357739210261804,112.7699966430664,3.023708358839973,111.58999633789062,-1.1949717976339282,111.81999969482422,-0.05856452089083364
9618,2022-11-22,114.12000274658205,114.33000183105469,111.06999969482422,111.41000366210938,1499500.0,0.005019812236944032,1.0830702855541066,1.9637605042017112,85.5726306053509,76.7070490319735,-3.1547649904228194,-11.794051817346627,-19.468175677476168,-14.473683434739556,17.990703451237867,3.2600021362304688,8.855767849037477,9.747002410888683,-6.356660542981004,25.85066536475837,1.6951709339538326,17.798833887823534,-7.936187720068787,87.50000000000017,17.586896138130214,8.051831476934844,11,-2.910003662109389,-11.380004882812514,-21.69000053405763,-16.25500106811525,-10.200004577636733,1,-0.05713287868507544,-1.7368368217637906,113.5500030517578,3.357739210261804,112.7699966430664,3.023708358839973,111.58999633789062,-0.05713287868507544
9619,2022-11-23,113.98999786376952,115.38999938964844,113.77999877929688,114.77999877929688,1716700.0,-0.0011391945292993366,-1.6611600471635655,-0.29151335144494395,84.35248318721767,77.32792168832749,-1.7667220280917775,-10.852416973559102,-19.299413405272688,-14.210033012511204,19.510148377304407,1.6100006103515625,10.183928336401749,8.74849777221678,-7.467801019242344,24.964796563675904,0.6403483764872107,16.85664716794635,-6.612640970027698,83.62571899209918,9.60609065387159,8.108149395729564,11,-2.50500106811522,-11.249999999999986,-21.5549964904785,-16.12499618530272,-9.009994506835923,2,-0.062198407498559094,1.0830702855541066,114.12000274658205,-1.7368368217637906,113.5500030517578,3.357739210261804,112.7699966430664,-0.062198407498559094
9620,2022-11-25,112.7699966430664,114.2300033569336,111.18000030517578,113.61000061035156,1428000.0,-0.010702704128138896,1.9326819033785594,1.06329492887286,80.88992497199177,77.36290623023434,0.10380561823274093,-8.794008884155971,-17.94345614333541,-12.878250558381069,20.82849023724972,3.0500030517578125,10.294581217157528,6.709996795654291,-9.27820261765271,22.698196208961292,-1.2841029109992093,14.704096502307792,-4.342322906163446,43.29001755420252,-33.54683256712363,7.994099706653503,11,-1.2849998474121094,-10.029998779296875,-20.797496795654297,-14.90499496459961,-6.589996337890625,4,-0.048417125538757766,-1.6611600471635655,113.98999786376952,1.0830702855541066,114.12000274658205,-1.7368368217637906,113.5500030517578,-0.048417125538757766
9621,2022-11-28,111.62999725341795,113.48999786376952,111.3499984741211,112.55999755859376,2010400.0,-0.010109066450154414,-1.87248652053025,1.1071379914805834,77.17016455593878,77.21180765667104,1.3409213292921436,-6.92618589835979,-16.543189965876294,-11.646174903600595,22.28268797675194,2.1399993896484233,10.299057930573213,4.8824974060058395,-10.804347742875066,20.569342554886745,-2.9609251684346134,12.725919980446292,-2.278044694533193,12.962907364661797,-63.92776035609747,7.843422574440456,11,-0.14500045776365766,-8.704998016357408,-19.6749973297119,-13.764995574951158,-6.709999084472642,0,-0.04667203451277624,1.9326819033785594,112.7699966430664,-1.6611600471635655,113.98999786376952,1.0830702855541066,114.12000274658205,-0.04667203451277624
9622,2022-11-29,113.55999755859376,114.02999877929688,111.66000366210938,112.51000213623048,2059600.0,0.017289262318930243,1.381907197325526,-1.1290269653887774,70.3374444608189,76.0482946580153,-0.34822025213819074,-8.030620473551735,-18.196736244988458,-13.453419358602488,23.36756194690209,2.4000015258789205,10.04703617087327,6.026997756958025,-9.354266764044823,21.408262277960873,-1.6636345035434061,13.717630017459456,-3.3946796363650265,57.63884351086427,-16.7915594323943,7.690632260501427,11,-2.444999694824233,-9.575000762939467,-23.29999732971193,-15.694995880126967,-5.379997253417983,1,-0.08277557325266982,-1.87248652053025,111.62999725341795,1.9326819033785594,112.7699966430664,-1.6611600471635655,113.98999786376952,-0.08277557325266982
9623,2022-11-30,116.05999755859376,116.25,111.87999725341795,113.37000274658205,2782600.0,0.022014794414820793,1.8469076097626793,2.561910990009083,72.88958012991006,76.10992879301625,-3.1128652814919775,-9.670190476428843,-20.28333796650402,-15.816316995484115,24.79788231686557,4.3700027465820455,9.46147964591971,7.665997695922869,-7.5937576044776165,22.925752996323354,0.03612004572262606,15.295875346123111,-5.178918116622327,96.25241710368933,21.702094304789696,7.629877650200244,11,-4.514999389648452,-12.014999389648452,-25.744997024536147,-18.194995880126967,-6.2099990844726705,2,-0.09348611668411766,1.381907197325526,113.55999755859376,-1.87248652053025,111.62999725341795,1.9326819033785594,112.7699966430664,-0.09348611668411766
9624,2022-12-01,115.25,116.66000366210938,114.2300033569336,116.47000122070312,1426300.0,-0.006979127827267395,2.037488794369528,-0.45353292699874925,65.22746125624887,75.51252013990619,-1.9725948543153606,-7.517660199929367,-19.029237723957863,-14.856727714845817,26.11512221367101,2.4300003051757812,9.01620613809905,5.759000015258792,-8.017372230466052,19.535372260983635,-1.1291861076036298,12.647186138121214,-3.6172716799045617,74.27002192753473,2.5612583996821883,6.888186122862421,12,-1.5349998474121094,-11.0,-24.159997940063477,-17.724998474121094,-6.709999084472656,3,-0.09830804191804499,1.8469076097626793,116.05999755859376,1.381907197325526,113.55999755859376,-1.87248652053025,111.62999725341795,-0.09830804191804499
9625,2022-12-02,115.5199966430664,116.37999725341795,113.29000091552734,114.1999969482422,1118300.0,0.0023427040613137606,1.0328917153333312,-1.0819658803812076,59.70949232772623,74.18319322563862,-1.817639733499405,-6.495912978787558,-18.816080575607515,-14.947059535348814,26.969560104196066,3.089996337890611,8.058471311108008,4.9974967956543,-7.171270786238523,17.166264377547122,-1.0868869952921187,11.081880586600718,-3.6399993896484517,78.53096223668916,9.680108885792777,6.084383790946415,12,-1.6549949645996094,-11.269996643066406,-22.662494659423828,-17.9949951171875,-5.109992980957031,4,-0.09123955672106943,2.037488794369528,115.25,1.8469076097626793,116.05999755859376,1.381907197325526,113.55999755859376,-0.09123955672106943
9626,2022-12-05,111.81999969482422,115.6500015258789,111.58000183105469,115.4800033569336,1562900.0,-0.03202906038574804,1.0349998474121094,-2.772730688090658,50.06765620461769,71.80187085553565,1.937139566419944,-1.5390770626946875,-14.648876480385752,-11.091400150086827,27.873361433051176,4.069999694824219,7.490693196862125,0.4494998931884737,-9.233500307933966,10.132500094310913,-4.392000207372746,5.290999993749693,4.840003967285156,4.7243656941695225,-60.26358498095436,4.841500100561217,12,2.045001983642578,-7.569999694824219,-18.88749885559082,-14.299999237060547,-1.5100021362304545,0,-0.050438198936155865,1.0328917153333312,115.5199966430664,2.037488794369528,115.25,1.8469076097626793,116.05999755859376,-0.050438198936155865
9627,2022-12-06,110.19000244140624,112.69000244140624,109.1999969482422,112.0999984741211,1543100.0,-0.014576974225241623,1.2589003315942968,0.5218563173824988,36.276971793837255,66.32457543203414,3.397702965219949,1.296229960577577,-12.532610463231634,-9.34413581088792,28.571230127743576,3.490005493164034,6.991321730609357,-1.9034973144531335,-8.25588944664824,4.448894817741973,-5.079693380550694,1.2726987516444268,6.368401184082046,13.270839171280421,-45.78261428577779,3.1761960660975563,12,2.7399978637695455,-5.940002441406236,-17.257501602172837,-12.670001983642564,-1.2700042724609233,1,-0.04782651924582049,1.0349998474121094,111.81999969482422,1.0328917153333312,115.5199966430664,2.037488794369528,115.25,-0.04782651924582049
9628,2022-12-07,107.5999984741211,110.52999877929688,107.33000183105469,109.7699966430664,1894000.0,-0.023504890733280326,-1.3616288104863683,1.1361270556467538,38.70449831851161,61.25257711328901,5.549133352716666,4.361898475612861,-9.549265766629361,-6.646902782521096,28.17018886373709,3.1999969482421875,6.239196255677072,-4.653501129150385,-10.313440635734537,1.006438377433767,-7.483470882442461,-1.823531375858309,8.664068884277341,2.893854127313554,-54.185834273383655,2.829969753292078,12,4.3950042724609375,-3.3499984741210938,-14.077497482299805,-10.079998016357422,0.4100036621093892,2,0.005390351666168414,1.2589003315942968,110.19000244140624,1.0349998474121094,111.81999969482422,1.0328917153333312,115.5199966430664,0.005390351666168414
9629,2022-12-08,107.8499984741211,109.02999877929688,107.31999969482422,108.0999984741211,924800.0,0.0023234201072979133,-1.6106904906117505,0.11520747048441422,40.0000081597783,56.70925302304307,4.846212522445271,4.588966498382987,-9.427470550891343,-6.843655094124557,27.324638466112596,1.7099990844726562,5.403615607806884,-4.557001113891602,-9.482385630189356,0.3683834024061525,-7.019693372040479,-2.0943088557427245,7.878024952636721,5.849877727551394,-49.83503724868426,2.4626922581488793,12,4.140003204345703,-3.5999984741210938,-14.317497253417969,-10.329998016357422,-0.55999755859375,3,0.018544274717629206,-1.3616288104863683,107.5999984741211,1.2589003315942968,110.19000244140624,1.0349998474121094,111.81999969482422,0.018544274717629206
9630,2022-12-09,107.91000366210938,108.80999755859376,106.45999908447266,107.8000030517578,1417800.0,0.0005563763452687276,1.460746327083295,-0.44000244140630684,36.17750180427712,52.154512717302886,4.497252979817077,4.708960435254795,-9.120857513507119,-6.883213778975929,26.295645608493913,2.349998474121108,4.088445026235206,-4.457995986938471,-9.517821127946846,0.6018291540699039,-6.987908557442665,-1.9280834164342764,7.145377866093753,15.778065205985294,-37.27034949171057,2.5299125705041883,12,3.6499977111816406,-3.660003662109375,-14.285001754760742,-10.390003204345703,-2.400001525878892,4,0.00583817284809518,-1.6106904906117505,107.8499984741211,-1.3616288104863683,107.5999984741211,1.2589003315942968,110.19000244140624,0.00583817284809518
9631,2022-12-12,113.27999877929688,113.79000091552734,107.62000274658205,107.87000274658205,2194300.0,0.049763645027778525,-1.0879872456060002,49.1815092245739,49.391059326204335,49.827136591234606,-0.6862412582348014,-0.58302771971222,-13.984641691642707,-12.188874199940159,24.912588804129644,6.169998168945298,2.9545350639152304,0.8434993743896513,-4.22730109043836,5.914299839217662,-1.6919008580243542,3.3788996068036568,0.9158445045332115,93.04226454528612,40.667646941397265,2.5354002324140064,12,-1.7199974060058594,-8.479995727539062,-19.124998092651367,-15.759998321533203,-6.549995422363281,0,-0.025335409146491128,1.460746327083295,107.91000366210938,-1.6106904906117505,107.8499984741211,-1.3616288104863683,107.5999984741211,-0.025335409146491128
9632,2022-12-13,112.43000030517578,116.97000122070312,111.88999938964844,116.56999969482422,1611900.0,-0.007503517684327887,1.0566798868255556,-0.7652499862501589,46.23607422909118,46.86563593558806,-0.014963061493318719,0.3345277131700186,-12.711691153651174,-11.27420010296592,23.17176255699509,5.0800018310546875,1.9161703583648375,-0.03849906921387003,-5.100190785846181,5.0231926474184405,-2.5693449275300253,2.4923467891022852,-5.970001220703125,56.80304478838416,8.50507717064584,2.530845858316153,12,-0.7150001525878906,-6.935001373291016,-18.274999618530273,-14.90999984741211,-3.5999984741210938,1,-0.01885620155499035,-1.0879872456060002,113.27999877929688,1.460746327083295,107.91000366210938,-1.6106904906117505,107.8499984741211,-0.01885620155499035
9633,2022-12-14,112.79000091552734,115.06999969482422,111.68000030517578,111.81999969482422,2237800.0,0.0032019977708297453,-4.4239990234375,-0.23429984630637737,47.354503228028854,44.87975171023028,-0.9919016580075208,-0.26510266411168004,-12.655501011849537,-11.53468122355855,21.284354282395597,3.3899993896484375,1.0602538807250852,0.4650016784667912,-4.373533381406617,5.303536738340199,-1.9542658514699127,2.884269208403495,-6.119801788330079,60.22835912881188,15.721683964089728,2.4192675299367012,12,-1.0750007629394531,-6.095001220703125,-18.635000228881836,-15.270000457763672,-4.44000244140625,2,-0.03431157651537231,1.0566798868255556,112.43000030517578,-1.0879872456060002,113.27999877929688,1.460746327083295,107.91000366210938,-0.03431157651537231
9634,2022-12-15,109.31999969482422,111.9800033569336,108.91000366210938,111.66000366210938,1540200.0,-0.030765149326507535,1.0604001587321907,-2.4123721881390594,43.080629839908156,43.03210032269493,1.7304433296918518,3.170557842417537,-8.776871363796715,-7.979218454860018,19.10427869806797,3.8799972534179688,0.35725846900918157,-2.879999542236334,-7.899262435444442,2.139263350971774,-5.389630988840395,-0.3703680956322728,-2.443804525756832,27.212179153536635,-16.72761981667256,2.509631446604055,12,2.395000457763672,0.8650016784667969,-11.980001449584961,-11.799999237060547,-1.5699996948242188,3,-0.011983146379900278,-4.4239990234375,112.79000091552734,1.0566798868255556,112.43000030517578,-1.0879872456060002,113.27999877929688,-0.011983146379900278
9635,2022-12-16,108.54000091552734,109.52999877929688,107.8499984741211,108.33000183105469,3095200.0,-0.007135005319011234,-1.8717811613576343,-0.08974304634034215,43.711849133565096,42.32589953702243,1.5826374361048323,3.9108543447390645,-7.585014385020827,-7.145049380793736,18.326478656347707,1.6800003051757812,-0.7455259238053458,-3.507498550415036,-8.783563881216466,1.7685667803863936,-6.145531215815751,-0.8694658850143213,-1.4619296254272456,9.83955421481264,-36.448103516756916,2.638032665400712,12,3.174999237060547,3.0900001525878906,-10.130002975463867,-11.580001831054688,-0.3300018310546875,4,-0.011516491518853256,1.0604001587321907,109.31999969482422,-4.4239990234375,112.79000091552734,1.0566798868255556,112.43000030517578,-0.011516491518853256
9636,2022-12-19,108.01000213623048,109.73999786376952,106.88999938964844,108.79000091552734,1171600.0,-0.004882981157419919,1.1268703454872697,-3.7142960944595145,38.023310987353376,42.51993722519089,1.6934355784365351,4.2856915637328115,-6.594079281321669,-6.627121165534916,17.143946446849434,2.8499984741210795,-1.5838918920281202,-3.799497604370103,-9.36010369897457,1.7611084902343634,-6.579800651672343,-1.0191945570678627,8.959999084472642,11.11113634058594,-32.34688034487013,2.7803030473022363,12,3.7049980163574077,3.7049980163574077,-9.005002975463881,-10.455001831054702,-0.29000091552735796,0,-0.02314600454175353,-1.8717811613576343,108.54000091552734,1.0604001587321907,109.31999969482422,-4.4239990234375,112.79000091552734,-0.02314600454175353
9637,2022-12-20,106.9000015258789,108.70999908447266,106.25,108.27999877929688,1492800.0,-0.010276831667418662,1.1964298486721776,1.7692300168238517,28.971534079902682,41.438496754234336,2.556516234265004,5.135232434433561,-5.04491274733148,-5.562752781693433,15.708157928307154,2.4599990844726562,-2.3592166482350763,-4.57699813842774,-10.483895277257872,1.329899000402392,-7.530446707842799,-1.623549569012681,9.868399658203131,7.369632067678442,-28.19534101958369,2.9534485694150647,12,4.709999084472656,4.709999084472656,-6.235002517700195,-7.685001373291016,-1.3800048828125,1,-0.0015902541302037498,1.1268703454872697,108.01000213623048,-1.8717811613576343,108.54000091552734,1.0604001587321907,109.31999969482422,-0.0015902541302037498
9638,2022-12-21,107.5999984741211,108.69000244140624,106.97000122070312,108.20999908447266,963800.0,0.006548147224045842,1.1910741359872703,0.44203030755366846,32.348858178049085,40.58836897848665,2.0746957036175218,4.133663191220506,-5.2653439996565226,-6.308447273523456,14.523401302749662,1.7900009155273295,-2.6727553254842746,-3.5510009765625057,-9.562471779015766,2.4604698258907547,-6.556736377789136,-0.5452655753358755,8.747666662597666,23.560168991655605,-6.815215401037577,3.0057354012266315,12,4.010002136230469,4.010002136230469,-5.154996871948242,-6.6049957275390625,0.5500030517578125,2,0.01143125812617396,1.1964298486721776,106.9000015258789,1.1268703454872697,108.01000213623048,-1.8717811613576343,108.54000091552734,0.01143125812617396
9639,2022-12-22,106.9000015258789,106.9800033569336,105.19000244140624,106.63999938964844,1294700.0,-0.006505547938372325,7.523696208969932,-0.426232583735648,30.497740524529732,39.95728439184805,2.9343414331122233,4.506301336003872,-4.078224939776817,-5.591141154766007,13.17122019453359,2.409996032714858,-2.560463601725189,-3.896498107910162,-10.037852830825003,2.2448566150046787,-6.967175469367589,-0.8258207464527345,9.043757005371106,37.58243527164895,12.749064109890963,3.0706773614574225,12,4.180000305175781,4.180000305175781,-4.345003128051758,-5.795001983642578,6.760002136230469,3,0.013564049836717329,1.1910741359872703,107.5999984741211,1.1964298486721776,106.9000015258789,1.1268703454872697,108.01000213623048,0.013564049836717329
9640,2022-12-23,107.30999755859376,107.7699966430664,106.5199966430664,107.0199966430664,568300.0,0.003835322982812084,1.066117265774258,1.115378972387742,38.0116838094914,38.69290933443551,2.715888704464959,3.864413094533333,-4.029167516564456,-5.989730753250683,12.47637466962042,1.25,-2.316530755400038,-3.2135021209716683,-9.469826188492902,3.042821946549566,-6.341664154732285,-0.08534008721105124,7.988535607265618,46.59334615520111,18.42251464266379,3.1281620337606184,12,3.7700042724609233,3.7700042724609233,-4.4799976348877095,-6.204998016357436,11.560005187988281,4,0.004100293089336571,7.523696208969932,106.9000015258789,1.1910741359872703,107.5999984741211,1.1964298486721776,106.9000015258789,0.004100293089336571
9641,2022-12-27,106.41999816894531,107.30999755859376,106.0199966430664,107.30999755859376,777700.0,-0.008293722951232874,1.8988804498773546,-3.068953723921921,39.568328921202344,37.95204874467008,2.8278412272939164,4.5788389466953845,-2.6735772697099947,-5.1056792047671,11.79373388367708,1.290000915527358,-2.1282120194953222,-3.843001556396487,-10.33477351016063,2.648770397367656,-7.088887533278566,-0.5971155795144085,8.27202315344688,34.94309376578196,4.685615292246066,3.2458859768820725,12,3.710002899169922,4.660003662109375,-3.3199996948242188,-5.314998626708984,10.610000610351562,1,0.016820155481356514,1.066117265774258,107.30999755859376,7.523696208969932,106.9000015258789,1.1910741359872703,107.5999984741211,0.016820155481356514
9642,2022-12-28,104.16000366210938,106.98999786376952,104.08999633789062,106.73999786376952,616500.0,-0.021236558407453865,-1.1323471251020183,2.898871877518068,40.30440195852858,37.16870415917005,4.236927952785308,6.428072339203155,-0.03009670488935967,-2.8645152693661657,11.140917117380383,2.900001525878892,-1.9204702353095229,-5.6329963684082,-12.471557492783575,1.205564755967174,-9.05227693059588,-2.21371580622052,9.961896527423661,1.5218963332515156,-30.866876002468235,3.4192805621876863,12,3.8749961853027344,6.3699951171875,0.2724952697753906,-3.055004119873047,10.189994812011719,2,0.03417816276334085,1.8988804498773546,106.41999816894531,1.066117265774258,107.30999755859376,7.523696208969932,106.9000015258789,0.03417816276334085
9643,2022-12-29,105.20999908447266,106.33000183105469,104.38999938964844,104.4499969482422,722500.0,0.010080600858746402,-3.4091102190856835,-0.2945751334407721,42.88025210775649,37.14643996670875,2.2335129653078525,4.768002623691842,-0.7009992678445371,-3.9205608838635015,9.983219703696397,2.1699981689453125,-2.3992140155347386,-4.040501022338873,-10.496516218405361,2.4155141737276153,-7.268508620372117,-0.8124934243056288,8.109348796928984,30.434854720169174,-5.091521113984481,3.2280075980332428,12,1.7049980163574219,5.319999694824219,1.0424995422363281,-4.104999542236328,8.760002136230469,3,0.0029464647969899005,-1.1323471251020183,104.16000366210938,1.8988804498773546,106.41999816894531,1.066117265774258,107.30999755859376,0.0029464647969899005
9644,2022-12-30,103.91999816894531,104.91999816894531,102.75,104.30999755859376,755800.0,-0.012261200710510511,1.695648877389516,-0.5131556492496393,39.90892567022604,36.723892915226635,2.991564557867079,5.444825863345912,1.0173370192130164,-2.6513581656247993,8.832603597269689,2.4599990844726562,-2.814028764625178,-4.764001846313477,-10.987597572476318,1.4595938798493648,-7.875799709394897,-1.6522039832320559,8.661001588975452,23.30675201867531,-14.10968125993422,3.111797863081424,12,2.325000762939453,5.94000244140625,3.0550003051757812,-2.8149986267089844,9.069999694824205,4,0.040704421011023895,-3.4091102190856835,105.20999908447266,-1.1323471251020183,104.16000366210938,1.8988804498773546,106.41999816894531,0.040704421011023895
9645,2023-01-03,104.9800033569336,105.1500015258789,103.79000091552734,104.5500030517578,1109700.0,0.01020020406721911,2.532484518206589,-1.102566610587265,23.15651970937212,35.07202721767316,1.5348763953618487,3.7468046507930524,0.4474357525743926,-3.788321018636225,7.917878460549465,1.3600006103515625,-3.3198534373175477,-3.176996994018552,-8.709990878531642,2.355996890494538,-5.94349393627509,-0.4105000517620141,6.617896425195099,48.90360857169612,17.7582834518311,2.766496942256543,1,0.7499961853027344,4.879997253417969,2.1324939727783203,-3.8750038146972656,6.909996032714844,1,0.08268241596129178,1.695648877389516,103.91999816894531,-3.4091102190856835,105.20999908447266,-1.1323471251020183,104.16000366210938,0.08268241596129178
9646,2023-01-04,106.18000030517578,107.11000061035156,104.77999877929688,105.55999755859376,1623100.0,0.011430719278624712,-1.1376160595232678,1.4418658292080597,30.234006966354414,35.21230198283446,0.05363508786339821,2.2162359988763,-0.3415695729107142,-5.06546575963651,7.288290546849161,2.3300018310546875,-3.4407131469273367,-1.695000076293951,-7.012638781204245,3.6226386286163432,-4.353819428749091,0.963819276161189,4.533109498740046,78.6697207571998,48.67267140131135,2.658819352455146,1,-0.45999908447265625,3.6800003051757812,0.9324970245361328,-5.075000762939453,5.779998779296875,2,0.11951405542412386,2.532484518206589,104.9800033569336,1.695648877389516,103.91999816894531,-3.4091102190856835,105.20999908447266,0.11951405542412386
9647,2023-01-05,104.91999816894531,105.87000274658205,104.22000122070312,105.12000274658205,1407200.0,-0.011866661636928288,-1.062503874305623,-0.3225865993970647,26.451195798030454,34.557006162832394,1.1211367131690082,3.2266091389174534,1.3016570140481463,-3.879863942563148,7.412081727543959,1.9599990844726562,-3.5790581515428386,-2.691501998901373,-8.048273275425757,2.665269277623011,-5.369887637163558,-0.013116360639187974,4.996800654578934,49.77059323783759,22.622808684342285,2.6783856382621907,1,0.3400001525878906,4.94000244140625,2.2849998474121094,-3.8149986267089844,7.9199981689453125,3,0.11542128118275108,-1.1376160595232678,106.18000030517578,2.532484518206589,104.9800033569336,1.695648877389516,103.91999816894531,0.11542128118275108
9648,2023-01-06,108.18000030517578,108.3499984741211,105.33999633789062,106.12999725341795,1348200.0,0.031071313316086036,1.5188308827754404,-10.249780659926865,46.5454532003259,36.34008534903197,-2.28861203924518,0.012951235799505412,-1.6070311657526872,-7.216981897143597,7.838849181730306,3.4300003051757812,-3.4600109561076096,0.5395000457763643,-4.82328561936599,5.902285710918719,-2.1418927867948128,3.2208928783475415,1.0201186359960417,96.96431758453303,66.94029307106604,2.6813928325711776,1,-2.6300010681152344,1.6800003051757812,-0.6300029754638672,-7.075000762939453,4.930000305175781,4,0.05703455492271914,-1.062503874305623,104.91999816894531,-1.1376160595232678,106.18000030517578,2.532484518206589,104.9800033569336,0.05703455492271914
9649,2023-01-09,109.8499984741211,111.69000244140624,108.25,108.25,1407500.0,0.01543721726968239,-3.3000071525641763,0.7804858986668994,53.76652890749077,38.09062369325412,-3.9070107204918543,-1.5805658768036892,-2.9180870222437107,-8.948301942751215,8.607095203853346,3.5100021362304545,-2.984179214997482,2.1094982147216825,-3.3435641945577004,7.562560624001065,-0.6170329899180018,4.836029419361367,-7.099998474121094,76.70881503936877,42.3085602892459,2.7265312046396892,1,-2.6299972534179688,0.01000213623046875,-2.0550003051757812,-8.68499755859375,3.720001220703125,0,0.03750571510069367,1.5188308827754404,108.18000030517578,-1.062503874305623,104.91999816894531,-1.1376160595232678,106.18000030517578,0.03750571510069367
9650,2023-01-10,108.54000091552734,110.9000015258789,107.81999969482422,110.16999816894531,1231300.0,-0.01192533069449575,-1.0065160503092763,-1.0187492549412298,51.45844600382264,39.41174781354527,-2.686726730144102,-0.23289096587208746,-1.249876442368361,-7.683915661435677,9.124038456961433,3.0800018310546875,-2.6700416833207754,0.7680007934570341,-4.696450849591173,6.232452436505241,-1.9642250280670766,3.5002266149811447,-5.611200866699221,57.8313117654029,19.6389201557514,2.7322258215241058,1,-1.3199996948242188,1.3199996948242188,0.44249916076660156,-7.1699981689453125,3.659996032714858,1,0.040998681690683325,-3.3000071525641763,109.8499984741211,1.5188308827754404,108.18000030517578,-1.062503874305623,104.91999816894531,0.040998681690683325
9651,2023-01-11,110.41000366210938,110.5,108.2300033569336,108.5500030517578,1256600.0,0.017228696616995443,1.225494229316419,-1.1411065917143788,59.2710113812278,41.51914886051185,-4.393220709500639,-2.454789248273727,-2.780262981351626,-9.61163238159881,8.899195799869169,2.2699966430664062,-2.1817464693135378,2.781503295898432,-2.203638220899208,7.766644812696072,0.288932537499619,5.274074054297245,-7.305979565429695,82.8648116448851,39.08923502920227,2.4925707583988173,1,-3.19000244140625,-0.5500030517578125,-1.3525028228759766,-9.040000915527344,0.9899978637695312,2,0.01340454377728606,-1.0065160503092763,108.54000091552734,-3.3000071525641763,109.8499984741211,1.5188308827754404,108.18000030517578,0.01340454377728606
9652,2023-01-12,110.30999755859376,110.44000244140624,108.33999633789062,110.06999969482422,1155100.0,-0.0009057703124588645,7.39989624181802,0.12903106721248933,57.39225297798299,43.131593401648125,-3.720328197930158,-2.658030507483261,-2.3338335011172546,-9.55837276061736,7.988176436507152,2.100006103515611,-1.9627950346156382,2.7874973297119254,-1.845486832471991,7.420481491895842,0.4710052486199743,5.103989410803877,-7.034253895019546,78.26766052951591,30.615770103703284,2.316492081091958,1,-3.089996337890639,-0.4499969482422017,-1.2524967193603658,-8.939994812011733,-5.1100006103515625,3,0.014957860233860032,1.225494229316419,110.41000366210938,-1.0065160503092763,108.54000091552734,-3.3000071525641763,109.8499984741211,0.014957860233860032
9653,2023-01-13,108.91999816894531,110.5,108.48999786376952,110.0,991800.0,-0.012600846889785466,-1.072164543023423,-4.500047684139989,55.31019190217044,44.8428452051975,-1.9542299926661144,-1.6578252408228167,-0.6383356225399126,-8.221920815562356,7.0983793051233635,2.010002136230483,-1.743457833323987,1.5909980773925838,-2.393555430426929,5.5755515852120965,-0.40127867651717963,3.5832748313023473,-5.475969329814461,28.423713008798547,-19.654983606667837,1.9922767539097572,1,-1.1799964904785156,0.94000244140625,-0.3299980163574219,-7.549995422363281,-3.720001220703111,4,0.035989701017668185,7.39989624181802,110.30999755859376,1.225494229316419,110.41000366210938,-1.0065160503092763,108.54000091552734,0.035989701017668185
9654,2023-01-17,108.01000213623048,108.83999633789062,107.2300033569336,108.11000061035156,1739200.0,-0.008354719500668129,1.0641068904636843,0.09259102276097526,51.79304482074633,48.02468132868352,-0.45042120007214237,-0.8969922303129891,0.7511590470723633,-7.358693372102252,6.808283470432667,1.6899948120117188,-1.3720344003293832,0.7465019226074361,-3.1421603099175996,4.635164155132472,-1.1978291936550818,2.690833038869954,-4.40105382505412,21.253383336729183,-25.897312690023572,1.9443311162625168,1,-0.05500030517579546,1.8499984741210795,0.11249923706053266,-6.639999389648452,-0.2700042724609659,1,0.04721783513797706,-1.072164543023423,108.91999816894531,7.39989624181802,110.30999755859376,1.225494229316419,110.41000366210938,0.04721783513797706
9655,2023-01-18,107.29000091552734,111.19000244140624,107.1500015258789,108.62999725341795,1467300.0,-0.0066660606097851405,-3.9876704845150908,13.400167849242626,52.2480692898906,50.470688253520876,0.7059506229677623,-0.2903245309731517,1.901242676385877,-6.6918787126878385,7.043649305067556,4.0400009155273295,-1.1166761622919807,0.08900070190429688,-3.7531798617834653,3.931181265592059,-1.832089579939577,2.010090983748171,-3.519431521746384,3.465330641643278,-43.36115912264272,1.9210902818438804,1,0.6650009155273438,2.5699996948242188,0.8299999237060547,-5.899997711181641,-0.09999847412110796,2,0.058532936207553066,1.0641068904636843,108.01000213623048,-1.072164543023423,108.91999816894531,7.39989624181802,110.30999755859376,0.058532936207553066
9656,2023-01-19,105.51000213623048,107.43000030517578,104.79000091552734,107.01000213623048,1512500.0,-0.016590537460227095,1.2564132660380831,1.1194060443189442,53.57710195449133,53.484677826460974,2.6607184939328903,1.3626406812073384,4.100474588831631,-4.9989496725433895,7.261190762021466,2.6399993896484375,-0.6941132788491302,-1.565998077392564,-5.459681489383584,2.3276853345984563,-3.512839783388074,0.3808436286029462,-1.5810440814970121,11.250016391273652,-39.60084193809133,1.9468417059955114,1,2.729999542236314,4.3499984741210795,2.394998550415025,-4.11999893188478,0.26999664306639204,3,0.06340626174354402,-3.9876704845150908,107.29000091552734,1.0641068904636843,108.01000213623048,-1.072164543023423,108.91999816894531,0.06340626174354402
9657,2023-01-20,106.7300033569336,107.41999816894531,105.0,106.11000061035156,4668700.0,0.011562896370032272,1.4200074005409262,-0.4133351643880208,53.99160606696875,54.31202814497684,1.9271248820493412,0.13623548200784796,3.294479621185502,-6.253026705196206,7.6644637148627766,2.4199981689453125,-0.014905525511565543,-0.33749694824219034,-4.233539562667772,3.5585456661833916,-2.2855182554549884,1.6105243589706078,-2.6458244144666736,30.312530919902176,-22.165717560366947,1.9480213072127934,1,1.5099983215332031,3.1299972534179688,1.4499988555908203,-5.340000152587891,-2.1700057983398295,4,0.043755251776087745,1.2564132660380831,105.51000213623048,-3.9876704845150908,107.29000091552734,1.0641068904636843,108.01000213623048,0.043755251776087745
9658,2023-01-23,108.83000183105469,109.62000274658205,106.62000274658205,106.8499984741211,1191200.0,0.01967580256788848,-1.4590216218751753,3.193539654217683,62.36776360799147,55.26772088947692,-0.07931539207004334,-1.9677784977271244,1.3619227610550837,-8.35511690545998,8.321200963562209,3.0,0.5383917000828831,1.7010013580322294,-2.26857147248316,5.670574188547619,-0.2837850572254581,3.685787773289917,-4.593706418608974,63.12499925494226,6.669376385825956,1.9847864152576937,1,-0.8400001525878906,0.07999801635742188,-0.22500228881835938,-7.284999847412109,-3.450004577636733,0,-0.033354817805182346,1.4200074005409262,106.7300033569336,1.2564132660380831,105.51000213623048,-3.9876704845150908,107.29000091552734,-0.033354817805182346
9659,2023-01-24,108.3499984741211,109.23999786376952,107.68000030517578,108.73999786376952,875300.0,-0.004410579333433584,1.2446017893408234,-0.19696905476585172,58.744147301522965,56.07724325588807,0.18499057312168077,-1.447804911000162,1.994992012917507,-7.869160040385992,8.734986465946943,1.5599975585937358,1.320754470089497,1.1484981536865178,-2.8562736372500837,5.153269944623119,-0.8538877417817758,3.1508840491548114,-3.964628921096164,55.62494859100626,-1.7121774079906231,2.002385895468299,1,-0.3599967956542969,-0.9849967956542969,0.8550014495849609,-6.804996490478516,1.599998474121108,1,-0.029072464884540405,-1.4590216218751753,108.83000183105469,1.4200074005409262,106.7300033569336,1.2564132660380831,105.51000213623048,-0.029072464884540405
9660,2023-01-25,107.75,107.94000244140624,105.23999786376952,106.6500015258789,922800.0,-0.005537595593639089,2.6486465587900923,-2.8205133221175567,54.20460419718731,55.51430912432802,0.7388395113884485,-0.857096162570798,2.618189844892072,-7.265359177656109,9.101506750048895,3.1100006103515767,1.4589664088368437,0.5264995574951143,-3.4856093866470275,4.538608501637256,-1.4795549145759566,2.5325540295661852,-3.2185377892074456,61.28360170468707,6.370411281668154,2.00605447207107,1,0.24000167846679688,-0.529998779296875,3.200000762939453,-6.204998016357422,1.6500015258789062,2,-9.282725039894135e-05,1.2446017893408234,108.3499984741211,-1.4590216218751753,108.83000183105469,1.4200074005409262,106.7300033569336,-9.282725039894135e-05
9661,2023-01-26,108.20999908447266,108.76000213623048,106.31999969482422,108.58999633789062,1014700.0,0.004269133034549011,5.77770124929777,-0.3454525277606309,59.20537327885029,55.7157669355355,-0.07381058114641803,-1.2396758459831574,2.0834075230351914,-7.733532146272168,9.435957104813546,2.440002441406264,1.3272481826259792,0.8969985961914091,-3.1194988267806423,4.9134960191634605,-1.1112501152946237,2.905247307677442,-3.535366069067834,69.48045835789745,13.341876812527609,2.0082487114860292,1,-0.21999740600585938,-0.9899978637695312,3.4625015258789062,-6.664997100830078,1.590003967285142,3,-0.009426084943131463,2.6486465587900923,107.75,1.2446017893408234,108.3499984741211,-1.4590216218751753,108.83000183105469,-0.009426084943131463
9662,2023-01-27,107.72000122070312,109.56999969482422,107.63999938964844,108.31999969482422,873800.0,-0.004528212437993062,-4.078933895497666,1.5789547653944225,48.476824069681136,54.95650384303668,0.01135426692472663,-0.49465843626623496,2.49525510215463,-7.22063048028231,9.345520749206878,1.9300003051757812,1.3211849736898387,0.22900085449218466,-3.5047365516608266,3.962738260645196,-1.637867848584321,2.0958695575686903,-2.905060816778274,56.6210180875672,5.413361634050183,1.8668687030765065,1,0.2700004577636719,-0.5,3.9949989318847656,-6.174999237060547,1.8899993896484375,4,-0.018009677120514156,5.77770124929777,108.20999908447266,2.6486465587900923,107.75,1.2446017893408234,108.3499984741211,-0.018009677120514156
9663,2023-01-30,105.5199966430664,107.9000015258789,105.3000030517578,107.18000030517578,1014200.0,-0.020423361982044752,-1.4761998183469374,2.766679806212886,36.14843097132947,53.218213415323696,1.875587441323745,1.823239602630565,4.465173016964329,-4.992878240341469,9.072242811093673,2.599998474121108,0.9173221377440797,-1.9865036010742188,-5.682756618189799,1.7097494160413618,-3.834630109632002,-0.1383770925164356,-0.5675549983919268,6.466481775798398,-39.800489222287666,1.8481265085577872,1,2.4700050354003906,1.7000045776367188,6.090003967285156,-3.974994659423828,5.350006103515639,0,-0.009097792977760921,-4.078933895497666,107.72000122070312,5.77770124929777,108.20999908447266,2.6486465587900923,107.75,-0.009097792977760921
9664,2023-01-31,108.1500015258789,108.2300033569336,105.7300033569336,105.98999786376952,2329200.0,0.024924232055359097,1.155165609955013,-1.3012041547936477,48.8495601510934,52.84060128879067,-0.8185493025483055,-0.4992102943038361,1.7546922142040984,-7.601595154212248,8.306277379796974,2.7100067138671875,0.6001648349453177,0.43200111389160156,-2.8624059675047278,3.726408195287931,-1.215202426806556,2.079204654589759,-3.0628086652697846,67.20559888078779,21.47605886854437,1.6472035406981629,1,-0.9449996948242188,-0.9300003051757812,3.4599990844726562,-6.604999542236328,2.159996032714858,1,-0.025612614270727696,-1.4761998183469374,105.5199966430664,-4.078933895497666,107.72000122070312,5.77770124929777,108.20999908447266,-0.025612614270727696
9665,2023-02-01,113.66000366210938,114.7300033569336,108.0999984741211,108.33000183105469,1948300.0,0.05094777677753437,-1.2901537472262778,2.4675892567004176,57.89217622520449,53.320053985536575,-5.956312442095893,-5.613387808617006,-3.76600354481036,-13.049270827689128,8.176326752396246,6.6300048828125,0.5495820405564587,5.508003234863281,1.5186499019250022,9.49735656780156,3.513326568394149,7.502679901332414,-8.440754609884308,88.65323796185952,45.65388319258757,1.994676666469137,2,-3.795001983642578,-4.920001983642578,-2.5800018310546875,-12.115001678466797,-6.2700042724609375,2,-0.03264126864623684,1.155165609955013,108.1500015258789,-1.4761998183469374,105.5199966430664,-4.078933895497666,107.72000122070312,-0.03264126864623684
9666,2023-02-02,118.87000274658205,119.9000015258789,113.43000030517578,113.43000030517578,4961100.0,0.04583845606728154,-1.3786758518551763,1.0206380061092417,66.65370362508983,54.726953714216705,-10.138019818501007,-10.354836050900829,-8.964416843583948,-18.1982685169758,9.065309800801788,6.470001220703125,0.7935316206585696,10.083502197265645,3.9528038390191824,16.214200555512107,7.018153018142414,13.148851376388876,-13.270323522168638,92.94521310312078,52.15956221735955,3.065349179123231,2,-6.300003051757827,-7.545001983642592,-7.790000915527358,-17.325000762939467,-11.120002746582045,3,-0.07966687138799988,-1.2901537472262778,113.66000366210938,1.155165609955013,108.1500015258789,-1.4761998183469374,105.5199966430664,-0.07966687138799988
9667,2023-02-03,117.02999877929688,117.5199966430664,115.7699966430664,117.08999633789062,1116900.0,-0.015479127826789618,2.804355397807374,-0.011028958027129188,65.50668789864667,55.075723079845055,-7.468728786577756,-7.969672903112723,-7.159115008716071,-16.325545929397265,9.83779939286658,3.100006103515639,1.0739275346289645,7.637998199462885,0.7677149312627876,14.508281467662982,4.202856565362836,11.073139833562934,-10.57230021679554,80.3424448867636,36.423636558772344,3.435141634100048,2,-4.459999084472656,-5.704998016357422,-6.424997329711914,-15.484996795654297,-10.889999389648438,4,-0.06177899515468588,-1.3786758518551763,118.87000274658205,-1.2901537472262778,113.66000366210938,1.155165609955013,108.1500015258789,-0.06177899515468588
9668,2023-02-06,114.3499984741211,117.36000061035156,113.87999725341795,116.7699966430664,1579400.0,-0.02290011392916369,-1.0714301933233636,40.33494404883011,61.353856176144895,55.36569073258082,-4.384443986015526,-5.063330890921904,-4.56404976163752,-13.551596252067185,10.966104490861802,3.480003356933608,1.4393566179347204,4.649497985839844,-2.5384029223599214,11.837398894039609,1.0555475317399612,8.243448439939726,-7.085761733817108,60.83271863844634,13.46662409215736,3.593950454099885,2,-1.779998779296875,-3.0249977111816406,-5.067499160766602,-11.339996337890625,-8.659996032714858,0,-0.0414516652996918,2.804355397807374,117.02999877929688,-1.3786758518551763,118.87000274658205,-1.2901537472262778,113.66000366210938,-0.0414516652996918
9669,2023-02-07,113.97000122070312,114.58999633789062,112.2699966430664,114.33999633789062,1174300.0,-0.0033231067642206513,4.333362564894065,0.15289065997465273,62.110221199806254,56.244092621760714,-3.490474049300019,-4.5944049195562116,-4.270963257352619,-13.088964759244021,11.056842433059197,2.3199996948242188,1.7414445045673972,4.063500595092776,-3.374250666492472,11.501251856678024,0.3446249643001522,7.7823762258854,-5.94761859326465,49.7457731225552,-3.0423799193010197,3.718875630792621,2,-1.3699989318847656,-2.645000457763672,-5.247503280639648,-10.810001373291016,-6.620002746582031,1,-0.027200126708061823,-1.0714301933233636,114.3499984741211,2.804355397807374,117.02999877929688,-1.3786758518551763,118.87000274658205,-0.027200126708061823
9670,2023-02-08,112.98999786376952,114.16000366210938,111.91000366210938,114.0,980200.0,-0.008598783420523337,2.3834345798413326,2.729771527548702,63.96563070672992,56.77301011374734,-1.8875006114722765,-3.4403119697300752,-3.3517199824629103,-11.97641959050732,11.253745648732174,2.25,1.6816144903142742,2.860997390747059,-4.670287441371542,10.39228222286566,-0.9046450253122345,6.626639806806352,-4.2549581024246095,13.51682716408914,-42.686313337220085,3.7656424160592974,2,-0.38999557495115766,-1.144996643066392,-4.937498092651353,-9.829998016357408,-6.559997558593736,2,-0.023718916327505335,4.333362564894065,113.97000122070312,-1.0714301933233636,114.3499984741211,2.804355397807374,117.02999877929688,-0.023718916327505335
9671,2023-02-09,111.88999938964844,115.11000061035156,111.77999877929688,114.7300033569336,1208700.0,-0.009735361491442163,-1.1764680949733346,2.8118791687754072,59.67740781557591,58.01751941884676,-0.23534727164660296,-2.343925150229012,-2.2897651996534876,-10.682187464863958,11.5346958452306,3.3300018310546875,1.7443270000719053,1.6869991302490206,-5.884885545538566,9.258883806036607,-2.09894320764478,5.472941468142821,-2.485061922431484,1.9163876531362274,-55.18392469776806,3.785942337893795,2,0.7100028991699219,0.17000198364257812,-4.094999313354492,-8.729999542236328,-6.569999694824219,3,-0.04021807153943302,2.3834345798413326,112.98999786376952,4.333362564894065,113.97000122070312,-1.0714301933233636,114.3499984741211,-0.04021807153943302
9672,2023-02-10,111.95999908447266,112.62000274658205,110.66000366210938,110.75,1572500.0,0.0006256117187064536,-1.8201592851379815,-0.4260554204891939,56.35403098530033,60.262586087065735,0.40157662233201563,-2.4074015229275005,-2.459998759281035,-10.561322748248358,11.702649154994177,1.9599990844726705,1.993380028184447,1.6744987487792997,-5.938140319573193,9.287137817131793,-2.131820785396954,5.480818282955553,-1.925357773735982,19.402925589456398,-35.409545061867206,3.80631953417625,2,0.8550033569335938,0.10000228881835938,-4.1699981689453125,-8.799999237060547,-6.05999755859375,4,-0.03760270738566418,-1.1764680949733346,111.88999938964844,2.3834345798413326,112.98999786376952,4.333362564894065,113.97000122070312,-0.03760270738566418
9673,2023-02-13,112.83999633789062,113.02999877929688,111.22000122070312,111.52999877929688,1010400.0,0.007859925514593913,1.1420058506988335,1.082643429573069,58.96923035187563,61.38699388715265,0.7477508053740536,-3.139635377100106,-3.5126656404392236,-11.192784923712566,11.8957446760863,1.80999755859375,2.156898133271824,2.3584960937500057,-5.307777740792474,10.024769928292486,-1.4746408235212414,6.191633011021253,-2.213433414245415,48.98863305158846,-5.484733327188927,3.8331369172712404,2,1.160003662109375,-0.4949951171875,-5.279996871948242,-9.4949951171875,-8.169998168945312,0,-0.05937608264519578,-1.8201592851379815,111.95999908447266,-1.1764680949733346,111.88999938964844,2.3834345798413326,112.98999786376952,-0.05937608264519578
9674,2023-02-14,113.11000061035156,113.68000030517578,111.73999786376952,112.6500015258789,923000.0,0.0023928064624569867,1.4250053644231635,0.35114499371010577,60.85019830238332,61.715663006839186,1.4028359711068106,-3.170524613996662,-3.9296495036949466,-11.194513020000045,12.626922986149253,1.9400024414062642,2.6383778480592213,2.373500442504877,-5.28590788919135,10.032908774201104,-1.4562037233432363,6.203204608352991,-2.4499969482421875,55.05614895331493,1.384571826476062,3.829704165848115,2,2.170001983642578,-0.7649993896484375,-5.405000686645508,-8.705001831054688,-8.550003051757798,1,-0.06559984200253166,1.1420058506988335,112.83999633789062,-1.8201592851379815,111.95999908447266,-1.1764680949733346,111.88999938964844,-0.06559984200253166
9675,2023-02-15,113.56999969482422,113.83999633789062,111.80999755859376,112.33000183105469,1090700.0,0.004066829475647182,1.2809088454268251,2.6956528950292737,60.85019830238332,61.07082908209402,1.037870352402166,-3.3053878263735896,-4.5430174806519545,-11.36758482248024,12.694951891557938,2.029998779296861,3.6076163338987044,2.5194995880126925,-5.059480890571649,10.098480066597034,-1.2699906512794854,6.30898982730487,-2.355596160888666,65.39321412039021,13.154539162237256,3.7894902392921725,2,0.5200004577636719,-1.2249984741210938,-5.029998779296875,-9.165000915527344,-9.080001831054702,2,-0.05476799539858224,1.4250053644231635,113.11000061035156,1.1420058506988335,112.83999633789062,-1.8201592851379815,111.95999908447266,-0.05476799539858224
9676,2023-02-16,112.1999969482422,113.12000274658205,111.37999725341795,111.6999969482422,1053700.0,-0.012063069034633944,-2.0526428504503,0.4032265011167238,58.756827080693796,60.32084454676592,1.5223219266873116,-1.4846060037345268,-3.226185102805985,-9.707245781274182,13.54469641414574,2.190002441406264,4.178696029463865,0.814997100830098,-6.311394366582235,7.941388568242431,-2.7481986328760684,4.378192834536264,7.7000045776367045,48.42757336711433,-3.122231069571498,3.563195733706167,2,1.810005187988267,0.1450042724609233,-3.659996032714858,-7.794998168945327,-6.7699966430664205,3,-0.051425996434992016,1.2809088454268251,113.56999969482422,1.4250053644231635,113.11000061035156,1.1420058506988335,112.83999633789062,-0.051425996434992016
9677,2023-02-17,111.4000015258789,112.31999969482422,110.47000122070312,112.11000061035156,1231400.0,-0.007130084172215612,2.274341541141441,-1.4199981689453125,62.15881503993598,60.41028442052048,1.608911443657675,-0.3339280495003436,-2.43720460085612,-8.604567278394185,14.320877513687433,1.8499984741210938,4.119465072769529,-0.21849822998046875,-7.000388999971548,6.563392540010611,-3.6094436149760156,3.172447155015078,8.329599914550784,27.59648820951208,-28.43099236775887,3.390945384995542,2,1.3899993896484375,0.9449996948242188,-2.8600006103515625,-6.995002746582031,-6.5,4,-0.054578112637119314,-2.0526428504503,112.1999969482422,1.2809088454268251,113.56999969482422,1.4250053644231635,113.11000061035156,-0.054578112637119314
9678,2023-02-21,105.1999969482422,108.62000274658205,104.43000030517578,107.5,2390300.0,-0.055655336559366275,-1.1822950194311401,3.2394450951526217,44.684677898048804,58.474112942547436,7.123618496485719,5.881741861578277,3.7630097012318657,-2.1709452362047017,14.352538794515535,6.970001220703125,3.142030888684218,-6.237002563476551,-13.509652298776672,1.0356471718235696,-9.873327431126611,-2.6006776958264908,14.159220483398428,8.182752047816448,-44.51276445507612,3.6363248676500612,2,4.57000350952147,6.965003967285142,3.340003967285142,-0.7949981689453267,0.3899993896484233,1,0.006654036102121674,2.274341541141441,111.4000015258789,-2.0526428504503,112.1999969482422,1.2809088454268251,113.56999969482422,0.006654036102121674
9679,2023-02-22,105.1999969482422,106.79000091552734,104.41999816894531,105.58999633789062,1155000.0,0.0,-1.4307758519503893,0.16956472703388925,30.980205431002418,54.80906568968883,6.424357383526342,5.938101231374887,3.755164269472246,-1.9510828953299324,14.38681600922806,2.3700027465820312,2.240886882243359,-6.079502487182609,-13.758713143010326,1.5997081686451082,-9.919107815096467,-2.23989715926875,13.263467455810542,8.280243427947715,-38.22000414763799,3.8396053279138576,2,4.565002441406236,6.960002899169908,3.600004196166978,-0.7949981689453267,1.8600006103515625,2,-0.005038011356194638,-1.1822950194311401,105.1999969482422,2.274341541141441,111.4000015258789,-2.0526428504503,112.1999969482422,-0.005038011356194638
9680,2023-02-23,107.73999786376952,107.91000366210938,105.97000122070312,106.1999969482422,1180300.0,0.024144496095156454,1.0638186488756864,-3.9487264759967844,21.563615949599892,50.574199926802606,3.421091883979301,3.580907552370249,1.2347367564179734,-4.260925575888322,15.164908300370017,2.7100067138671733,1.6440727824608388,-3.539001464843764,-11.219181184748834,4.141178255061305,-7.379091324796292,0.3010883951087635,9.599989241474631,38.16089595352889,-2.3625750197454636,3.8400898599525326,2,1.3899993896484517,4.420001983642592,1.167503356933608,-3.334999084472642,2.3800048828125284,3,-0.029515503696191492,-1.4307758519503893,105.1999969482422,-1.1822950194311401,105.1999969482422,2.274341541141441,111.4000015258789,-0.029515503696191492
9681,2023-02-24,107.19000244140624,107.80999755859376,106.08000183105469,106.56999969482422,927100.0,-0.005104839737037237,-1.1624967217414288,0.40259894674784685,23.085347387892043,46.87767952709058,3.6143706026659004,4.2694671180525035,1.6252006686613925,-3.447144403533102,15.725234741175488,1.7299957275390767,0.9892409499221202,-4.037997055053722,-11.816897341356608,3.7409032312491632,-7.927447198205172,-0.14854691190227243,9.116385548934005,35.06333844856757,-0.4058140317334207,3.889450143151443,2,1.939994812011733,4.969997406005874,1.7174987792968892,-2.785003662109361,1.129997253417983,4,-0.025188959008678347,1.0638186488756864,107.73999786376952,-1.4307758519503893,105.1999969482422,-1.1822950194311401,105.1999969482422,-0.025188959008678347
9682,2023-02-27,105.77999877929688,108.9000015258789,105.5999984741211,108.63999938964844,1340800.0,-0.013154246011703563,-1.0496905594571284,-4.612883775303127,24.808939980758225,43.082091708077535,4.532156218816098,5.825347202019401,2.883401444499043,-1.820390773041808,15.940386424217301,3.3000030517578125,0.26970047357660576,-5.351000595092771,-13.359089996547269,2.6570888063617275,-9.35504529582002,-1.3469558943655215,9.575478025331776,30.357133733989777,-1.8250583981908122,4.004044700727249,2,3.3499984741210938,6.380001068115234,3.2700023651123047,-1.375,0.6800003051757812,0,-0.003308739630932922,-1.1624967217414288,107.19000244140624,1.0638186488756864,107.73999786376952,-1.4307758519503893,105.1999969482422,-0.003308739630932922
9683,2023-02-28,104.55999755859376,106.0999984741211,104.33999633789062,105.4000015258789,1884800.0,-0.011533382820778426,-1.749989569239389,0.2937076181888945,23.641455337496865,38.947786934201254,4.977567846301369,7.346393514792837,3.9226877402144424,-0.39827319169647524,16.811514016608122,1.7600021362304688,-0.30459930817845304,-6.523001861572254,-14.682771448659523,1.6367677255150141,-10.602886655115896,-2.443117068028613,9.920640955180218,4.824582684306029,-24.097595045674367,4.079884793543637,2,4.529998779296861,7.560001373291001,4.4900035858154155,0.3950042724609233,1.0699996948241903,1,0.0032517595182097736,-1.0496905594571284,105.77999877929688,-1.1624967217414288,107.19000244140624,1.0638186488756864,107.73999786376952,0.0032517595182097736
9684,2023-03-01,105.37999725341795,106.08000183105469,103.87000274658205,104.80999755859376,1398100.0,0.007842384410583714,1.243643813440827,-0.6785678604190474,28.490673939820383,35.35228422724982,3.2919379264946116,6.649136441640522,3.039641263789761,-0.9973609809016608,17.888982561920137,2.209999084472642,-0.7845037484658377,-5.564501953125017,-14.022470472758158,2.893466566508124,-9.793486212941588,-1.3355176933084465,8.086577042767686,30.019778793007777,-0.8159152627042623,4.2289842598165714,3,3.115005493164091,6.505004882812514,3.0700035095214986,0.11500167846681109,-0.02999877929686079,2,0.001992779369387021,-1.749989569239389,104.55999755859376,-1.0496905594571284,105.77999877929688,-1.1624967217414288,107.19000244140624,0.001992779369387021
9685,2023-03-02,109.9499969482422,110.18000030517578,104.52999877929688,104.73999786376952,1912000.0,0.04336686101665288,-1.0071063169520351,9.140354164715207,45.415874041458345,33.86995611177922,-2.0624487736388346,1.8835097995847008,-1.5164557658600728,-5.315715723645511,17.35624018059246,5.650001525878906,-1.349098274086316,-0.8090019226074077,-9.178479204008411,7.560475358793596,-4.9937405633079095,3.375736718093094,2.3649887619910146,96.35493746554097,59.305725528358394,4.184738640700502,3,-1.8549957275390767,1.935005187988267,-2.272495269775405,-3.254997253417983,-2.259994506835966,3,-0.026284670030585544,1.243643813440827,105.37999725341795,-1.749989569239389,104.55999755859376,-1.0496905594571284,105.77999877929688,-0.026284670030585544
9686,2023-03-03,109.4000015258789,110.8499984741211,108.83999633789062,110.3000030517578,1554900.0,-0.005002232265838069,1.0100098038093712,-0.17274504491971196,44.08503320055929,31.861758129626246,-2.180728279367713,1.7788630403330785,-0.9415759715143395,-4.491566357757506,15.86700392052941,2.0100021362304688,-2.0516777256258933,-0.8854972839355497,-8.344905417419298,6.573910849548199,-4.615201350677424,2.8442067828063244,1.9015862287161696,79.22639203744303,38.29495501049374,3.729704066741873,3,-2.0400009155273438,2.4850006103515625,-1.7950000762939453,0.45999908447265625,-0.34000396728514204,4,0.006581363900007187,-1.0071063169520351,109.9499969482422,1.243643813440827,105.37999725341795,-1.749989569239389,104.55999755859376,0.006581363900007187
9687,2023-03-06,109.8000030517578,111.3000030517578,108.87000274658205,109.16999816894531,1653900.0,0.0036563210265063706,-2.951233733206015,-0.7000042385453265,42.816652268410365,31.65419972633309,-3.1643194274245445,0.8531790558488126,-1.2757478987918773,-4.621405955669516,14.34028930788371,2.430000305175753,-2.8394989123902263,-0.12399597167970455,-6.874230906627076,6.626238963267667,-3.4991134391533905,3.2511214957939814,-5.930000305175753,79.81157552638192,38.2511198726512,3.3751174674736877,3,-2.2150001525878764,2.0849990844726705,-2.1950016021728374,0.05999755859376421,-0.03000640869139204,0,-0.013479083021845972,1.0100098038093712,109.4000015258789,-1.0071063169520351,109.9499969482422,1.243643813440827,105.37999725341795,-0.013479083021845972
9688,2023-03-07,109.61000061035156,110.4000015258789,108.97000122070312,110.0,1591700.0,-0.0017304411304676082,1.4033569267066728,-0.6190418523542088,41.69829294121816,32.845098338579284,-2.5512648541988767,0.706065560962486,-1.0433328864223057,-4.148107459221038,13.366778547751867,1.4300003051757812,-3.5343832298353703,-0.0769985198974581,-6.49773278425684,6.343735744461924,-3.287365652077156,3.13336861228224,-5.591397857665996,77.25434223429336,35.856004246861716,3.2103671321796945,3,-2.0249977111816406,2.2750015258789062,-2.0049991607666016,0.25,0.6299972534179545,1,-0.02873826756991571,-2.951233733206015,109.8000030517578,1.0100098038093712,109.4000015258789,-1.0071063169520351,109.9499969482422,-0.02873826756991571
9689,2023-03-08,110.87000274658205,110.97000122070312,109.2300033569336,109.5199966430664,1010500.0,0.011495320948949006,1.245154113466101,-3.461559528933093,43.8299900692364,35.31913990742778,-3.265831940152239,-0.8412182634872067,-2.222840215057971,-5.111736520308767,12.909444513058121,1.7399978637695312,-4.277905801091109,1.3380035400390824,-4.790404452196455,7.46641153227462,-1.7262004560786863,4.402207536156851,-6.705771987915028,93.64844854049929,53.00152225204712,3.064203996117766,3,-3.2849998474121236,1.0149993896484233,-3.2650012969970845,-1.010002136230483,0.799995422363267,2,-0.04726260812982286,1.4033569267066728,109.61000061035156,-2.951233733206015,109.8000030517578,1.0100098038093712,109.4000015258789,-0.04726260812982286
9690,2023-03-09,110.30999755859376,112.66000366210938,110.16999816894531,111.13999938964844,1385800.0,-0.005051007252775963,-3.486493917107705,-0.6148133915048318,45.5149531735663,37.81131832805825,-2.573573258153857,-0.5188903132666951,-1.6004053198809345,-4.276842037249892,12.705604261260529,2.4900054931640625,-4.03350987605954,0.9119983673095788,-5.011833662493643,6.835830397112801,-2.0499176475920393,3.873914382211197,-6.003051354064937,38.4816335660764,-1.1323034533311755,2.9619160149016133,3,-2.044994354248061,1.5750045776367045,-3.097496032714858,-0.4499969482422017,0.840003967285142,3,-0.044964184518615835,1.245154113466101,110.87000274658205,1.4033569267066728,109.61000061035156,-2.951233733206015,109.8000030517578,-0.044964184518615835
9691,2023-03-10,107.38999938964844,110.31999969482422,106.58999633789062,110.30999755859376,1559700.0,-0.02647083885025292,1.5374151425190474,3.5180623219046643,41.35403105909042,39.64966178120628,0.422174024821274,2.157299361601403,1.3780708178365728,-1.0924711137336658,11.834644075785569,3.7300033569335938,-3.483796351154794,-1.7829998016357393,-7.649864495059973,4.083864891788494,-4.716432148347849,1.1504325450763702,-2.7489308868163818,13.17960603714392,-26.799687633564595,2.9334323467121157,3,0.8750038146972656,4.495002746582031,1.9125022888183594,2.470001220703125,4.19000244140625,4,0.0027935846304392165,-3.486493917107705,110.30999755859376,1.245154113466101,110.87000274658205,1.4033569267066728,109.61000061035156,0.0027935846304392165
9692,2023-03-13,107.75,109.08999633789062,105.0,106.0,2014400.0,0.0033522731390038807,-1.1813313802083334,-0.5993154443079949,57.34870937953474,43.3949122303216,0.4146056303680723,1.544934078971636,1.1547946284350985,-1.215734911523029,11.211469976654056,4.089996337890625,-2.9199833546473144,-1.2124992370605412,-6.959202365146936,4.534203891025854,-4.0858508011037316,1.6608523269826492,-2.7881740907968577,35.90076612630128,-7.76594976770734,2.8733515640431944,3,0.5150032043457031,2.9449996948242188,4.197500228881836,3.575000762939453,4.089996337890625,0,0.0121577499637473,1.5374151425190474,107.38999938964844,-3.486493917107705,110.30999755859376,1.245154113466101,110.87000274658205,0.0121577499637473
9693,2023-03-14,106.13999938964844,109.93000030517578,104.52999877929688,108.9800033569336,1848300.0,-0.014942001024144447,1.2784826833590597,-1.6228594098772322,52.47890851409544,46.06027162746327,2.5393375160157206,2.769231262570287,2.8517806037775415,0.6119087681237119,10.448145600056824,5.400001525878906,-2.411738990707022,-2.487499999999997,-8.061006099916298,3.086006099916304,-5.274253049958148,0.2992530499581534,6.5200042724609375,19.803193645741054,-27.168990367273935,2.7867530499581497,3,2.4550018310546875,4.475002288818359,5.807500839233398,5.185001373291016,5.590003967285156,1,0.034200087377916466,-1.1813313802083334,107.75,1.5374151425190474,107.38999938964844,-3.486493917107705,110.30999755859376,0.034200087377916466
9694,2023-03-15,105.69000244140624,106.11000061035156,103.25,104.23999786376952,1355200.0,-0.004239654709156548,1.4978161283336633,-0.5105642789023358,43.92414022345485,45.89452342546288,3.3949482549760717,2.777228409123623,3.4269143106809707,1.3070841410493728,9.542473030376998,2.8899993896484375,-1.8610426112922767,-2.566497039794939,-7.864701525199919,2.7317074456100414,-5.215599282497436,0.08260520290755835,6.807401123046887,25.929877702717892,-21.241597339823453,2.649102242702492,3,2.2649993896484517,3.4899978637695455,6.2574977874756,5.634998321533217,5.549995422363281,2,0.04305038619793544,1.2784826833590597,106.13999938964844,-1.1813313802083334,107.75,1.5374151425190474,107.38999938964844,0.04305038619793544
9695,2023-03-16,107.3499984741211,107.77999877929688,105.31999969482422,105.31999969482422,854900.0,0.015706273009456595,-1.423645875614486,1.39999473836521,50.44492770534762,46.60117837043936,1.4833469541228652,0.6612558135497011,1.8797520208285619,-0.07547292974180664,8.535572873401435,2.4599990844726562,-1.083866300063093,-0.5955009460449219,-5.27448306544521,4.083481173355366,-2.934992005745059,1.7439901136552152,4.777508947753901,57.991494357808904,8.904726358546796,2.339491059700141,3,0.6050033569335938,1.8300018310546875,4.6125030517578125,3.9750022888183594,5.239997863769531,3,0.04024219614558855,1.4978161283336633,105.69000244140624,1.2784826833590597,106.13999938964844,-1.1813313802083334,107.75,0.04024219614558855
9696,2023-03-17,106.43000030517578,108.56999969482422,105.80999755859376,107.83000183105469,2046500.0,-0.00857008087584743,-1.0909051501166198,-0.6896563387904208,51.85820927750193,47.60579581589397,2.165467770847954,1.1877108384501582,2.865534453946651,1.0683362446097249,7.7182576785812955,2.7600021362304545,-0.4530001826733212,-1.226999282836914,-5.494933461730497,3.040934896056669,-3.3609663722837126,0.9069678066098845,5.34240681982422,47.60479281283657,-3.6920610071499667,2.133967089446792,3,1.5250015258789062,2.75,5.792501449584961,4.895000457763672,3.2399978637695312,4,0.04434840935045625,-1.423645875614486,107.3499984741211,1.4978161283336633,105.69000244140624,1.2784826833590597,106.13999938964844,0.04434840935045625
9697,2023-03-20,105.31999969482422,107.5,104.94000244140624,106.47000122070312,996700.0,-0.010429395914392181,-1.680631283778091,0.8214287660557709,52.186427664943935,48.771144118530174,2.875543993838633,1.9171514864150367,4.070397202872101,2.387267352272829,7.098905486104991,2.559997558593764,-0.530708828766933,-2.0329998016357393,-6.036305780675065,1.970306177403586,-4.034652791155395,-0.03134681211608381,6.111511145175783,30.988017967908576,-25.10549667666409,2.001652989519659,3,2.6350021362304688,3.2249984741210938,7.010002136230469,6.005001068115234,1.410003662109375,0,0.05943792398755687,-1.0909051501166198,106.43000030517578,-1.423645875614486,107.3499984741211,1.4978161283336633,105.69000244140624,0.05943792398755687
9698,2023-03-21,105.9000015258789,106.9800033569336,104.73999786376952,106.0,1325100.0,0.005507043607437367,1.1747571377250525,0.08695507951145402,51.516932004020376,49.62524877795062,1.9153552529847957,1.467521740354357,3.488857342492281,1.9832090394814372,6.774328381933032,2.2400054931640767,-0.5313958525457139,-1.4879981994628935,-5.423717539265354,2.447721140339567,-3.4558578693641238,0.4798614704383368,5.204248880521092,49.812061614534855,-9.183881647277374,1.9678596699012327,3,2.0550003051757812,2.6449966430664062,6.537500381469727,5.424999237060547,5.6999969482421875,1,0.056090601760380165,-1.680631283778091,105.31999969482422,-1.0909051501166198,106.43000030517578,-1.423645875614486,107.3499984741211,0.056090601760380165
9699,2023-03-22,104.66999816894531,107.9000015258789,104.62000274658205,105.87000274658205,1036600.0,-0.011614762409923207,-4.0461697370198015,12.000228885328593,30.869573870766942,47.997984410972904,2.4288158339777652,2.799304874919386,4.649160943589919,3.374369037417381,6.5342064231157435,3.279998779296861,-0.5795948175453987,-2.6915016174316406,-6.695791246283676,1.3127880114203947,-4.693646431857658,-0.689356803005623,6.120082221198686,1.2657078731545854,-50.81500960459974,2.002144814426021,3,2.115001678466797,3.875,8.50250244140625,6.655002593994141,9.169998168945312,2,0.06745013195273875,1.1747571377250525,105.9000015258789,-1.680631283778091,105.31999969482422,-1.0909051501166198,106.43000030517578,0.06745013195273875
9700,2023-03-23,104.55999755859376,106.62999725341795,103.9000015258789,104.9499969482422,1087200.0,-0.0010509277947440276,-2.192993414594901,0.32499825160375234,31.886223868911628,46.946005834286375,1.8298299603634263,2.8025403521288155,4.728978121359617,3.650035526847404,6.544144413169856,2.7299957275390483,-0.609929188957608,-2.6425022125244055,-6.831777420314282,1.5467729952654707,-4.737139816419344,-0.5478646086294674,5.928479615944468,14.132682901327854,-33.08853962097293,2.0946376038949412,3,2.0300025939941264,3.9850006103515483,9.252504348754869,6.765003204345689,11.91000366210936,3,0.06388676799109905,-4.0461697370198015,104.66999816894531,1.1747571377250525,105.9000015258789,-1.680631283778091,105.31999969482422,0.06388676799109905
9701,2023-03-24,104.48999786376952,104.87000274658205,102.88999938964844,103.9499969482422,877900.0,-0.0006694691704159927,2.0461339828046152,-1.3846198990570107,29.623934856830445,43.865475331763676,1.615042921138425,2.8036348927557384,4.707073663038685,3.8633446167739436,6.561238734015334,1.980003356933608,-0.8173049538022354,-2.5775016784668168,-6.938950890043415,1.7839475331097816,-4.758226284255116,-0.3967770726785176,5.708940223787181,31.936083670513565,-10.701559650598927,2.1807246057882983,3,1.9200019836425923,3.5150032043457173,8.72750282287599,6.835002899169936,8.75,4,0.07751936682668537,-2.192993414594901,104.55999755859376,-4.0461697370198015,104.66999816894531,1.1747571377250525,105.9000015258789,0.07751936682668537
9702,2023-03-27,105.43000030517578,105.8499984741211,104.52999877929688,105.54000091552734,1136400.0,0.008996099728433515,2.6164586860642545,-0.2037044886195165,34.833097383251854,41.904829650558845,0.34792851887691256,1.9352903533882113,3.6874191033094803,3.074051539063703,6.920796369988567,1.3600006103515767,-1.0496870539101764,-1.6199993133544979,-6.005939935261097,2.765941308552101,-3.8129696243077973,0.5729709975988015,4.3304014605064225,50.69859945086657,11.925863079924667,2.1929703109533007,3,0.2999992370605469,2.345001220703125,7.747501373291016,5.895000457763672,12.370002746582017,0,0.04021623685380349,2.0461339828046152,104.48999786376952,-2.192993414594901,104.55999755859376,-4.0461697370198015,104.66999816894531,0.04021623685380349
9703,2023-03-28,104.9000015258789,106.36000061035156,104.4800033569336,104.76000213623048,1044900.0,-0.00502702056115667,-4.3714441416893735,-1.2727146622276417,27.126437453595244,40.03841823168555,0.7638645531899613,2.62674183848668,4.174775568681852,3.737400353111184,6.9763526259449735,1.8799972534179688,-0.9683481002914505,-2.1669982910156307,-6.514771061787442,2.180774479756181,-4.340884676401544,0.006888094370282261,4.448176097241273,40.11978601156439,7.946070511717785,2.1738863853859067,3,0.8299980163574219,2.875,7.667499542236328,6.424999237060547,12.05999755859375,1,0.017445203092806727,2.6164586860642545,105.43000030517578,2.0461339828046152,104.48999786376952,-2.192993414594901,104.55999755859376,0.017445203092806727
9704,2023-03-29,105.58999633789062,106.25,104.7699966430664,105.70999908447266,766600.0,0.00657764348879919,1.4666628519839529,-0.8571662125341469,32.09406736099217,37.999433748979385,0.06503071720933917,2.0588443091916133,3.478613430910201,3.2744199708551207,6.8932869227133295,1.4800033569335938,-1.3214777987352306,-1.4875034332275447,-5.819106150146581,2.8440992836914916,-3.653304791687063,0.6782979252319734,3.3706905912212477,72.19247300641183,39.130572319788655,2.1658013584595217,3,0.14000320434570312,2.1850051879882812,5.377504348754883,5.735004425048828,12.080001831054688,2,0.05691829098088341,-4.3714441416893735,104.9000015258789,2.6164586860642545,105.43000030517578,2.0461339828046152,104.48999786376952,0.05691829098088341
9705,2023-03-30,107.05999755859376,107.38999938964844,105.80999755859376,106.29000091552734,984900.0,0.013921784938784265,1.2097922991148637,-6.4164918303771294,48.593342066272406,37.63667072550944,-1.6208867569234684,0.3807517001272629,2.0426106127116412,2.01705773640289,6.8435751576429835,1.8000030517578125,-1.4351954898820196,0.12699775695801918,-3.9885613323375253,4.242556846253564,-1.930781787689753,2.1847773016057914,1.5364481181503038,92.66662597656281,54.73143010229717,2.057779544647772,3,-1.6649971008300923,0.715003967285142,3.9025020599365092,4.265003204345689,9.490005493164034,3,0.06332896444898739,1.4666628519839529,105.58999633789062,-4.3714441416893735,104.9000015258789,2.6164586860642545,105.43000030517578,0.06332896444898739
9706,2023-03-31,110.12000274658205,110.45999908447266,107.3499984741211,107.44000244140624,1576100.0,0.028582152603856992,-1.1748193359244745,3.4805350507802553,58.21206755529989,38.30618626888232,-4.58453234360509,-2.7642727988356057,-0.889754211524334,-0.8098769364895162,6.943746034391035,3.400001525878892,-1.2496000487829946,3.151002883911147,-1.0667452458460076,7.368751013668302,1.0421288190325697,5.259876948789724,-7.230003356933608,94.31443844809353,53.803563058114705,2.108874064878576,3,-3.4450035095214986,-2.345001220703139,0.5249958038329936,1.2049980163574077,5.399993896484361,4,0.0576643508512642,1.2097922991148637,107.05999755859376,1.4666628519839529,105.58999633789062,-4.3714441416893735,104.9000015258789,0.0576643508512642
9707,2023-04-03,108.31999969482422,109.73999786376952,106.7300033569336,109.73999786376952,1505000.0,-0.016345831882152773,3.23943434951275,-0.5298500027044383,57.45553999873708,38.96603160162862,-2.5861928446522313,-1.1392425104945403,0.9802743759629635,1.2012044150884265,6.834572255053753,3.3899993896484517,-1.3639034116740305,1.4249999999999972,-2.6325011133211973,5.482501113321192,-0.6037505566606001,3.4537505566605944,-5.278600311279291,64.21403146170628,20.21282465953385,2.0287505566605972,4,-1.6450004577636719,-0.5449981689453125,2.3249988555908203,3.0050010681152344,5.709999084472656,0,0.04542095811306024,-1.1748193359244745,110.12000274658205,1.2097922991148637,107.05999755859376,1.4666628519839529,105.58999633789062,0.04542095811306024
9708,2023-04-04,106.45999908447266,108.41000366210938,105.8499984741211,108.41000366210938,987800.0,-0.017171349848521422,1.625640182948539,1.3732444310721061,52.4017352939077,41.358493981977595,-0.7134273729759286,0.49821149417410027,2.822431342180721,3.125175270852111,6.591324093980298,2.5600051879882812,-1.4929799060236633,-0.27750053405762287,-4.130663764468423,3.5756626963531772,-2.204082149263016,1.64908108114777,-3.270227706909168,29.70126039152588,-15.90070373238903,1.9265816152053998,4,0.21500015258789062,1.31500244140625,4.184999465942383,4.865001678466797,5.910003662109389,1,0.10651891851217465,3.23943434951275,108.31999969482422,-1.1748193359244745,110.12000274658205,1.2097922991148637,107.05999755859376,0.10651891851217465
9709,2023-04-05,105.62999725341795,107.0500030517578,104.83000183105469,106.37999725341795,1024800.0,-0.007796372705170862,1.124391294507583,0.3846144817305774,44.34210579150887,42.74248086226618,0.29845697510590696,0.9649927468336585,3.6400512483684366,4.008902893068793,6.024866836039851,2.220001220703111,-1.5697748065420285,-0.8455020904541186,-4.195245652920434,2.504241472012197,-2.5203738716872692,0.829369690779032,-2.2948213217162845,14.20951709838917,-28.59320426609905,1.6748717812331553,4,1.0450019836425923,2.1450042724609517,4.975000381469741,5.695003509521499,7.330001831054702,2,0.10726121485994922,1.625640182948539,106.45999908447266,3.23943434951275,108.31999969482422,-1.1748193359244745,110.12000274658205,0.10726121485994922
9710,2023-04-06,105.3499984741211,106.13999938964844,104.68000030517578,105.23999786376952,1280000.0,-0.0026507506066208997,-1.373990497339007,-0.14666748046876896,46.29120576815256,44.59439985241308,0.7848360536273873,0.900518260748612,3.9235019075197215,4.279113109150586,4.933314586158495,1.4599990844726562,-1.6851904643926616,-0.8775009155273494,-3.7293520333308834,1.9743502022761845,-2.3034264744291164,0.5484246433744175,-1.8723260793640009,11.591666270677248,-29.339421156473204,1.4259255589017668,4,2.1200027465820312,2.4250030517578125,4.840003967285156,5.975002288818359,7.340003967285142,3,0.11694352039170264,1.124391294507583,105.62999725341795,1.625640182948539,106.45999908447266,3.23943434951275,108.31999969482422,0.11694352039170264
9711,2023-04-10,107.69000244140624,107.9800033569336,104.83000183105469,105.0,960200.0,0.02221171334767469,-1.0792097656289343,24.454431960046648,57.50475085148104,47.1134724599941,-1.1773191444279973,-1.4923725597229947,1.5993826267270492,1.89141397376072,5.2758639419983755,3.1500015258789062,-1.2819947239027556,1.4475028991699048,-1.4331044609797488,4.328110259319558,0.00719921909507093,2.8878065792447387,-4.072683512854837,59.486236927493465,16.582879586439915,1.440303680074829,4,-0.2200012207031108,0.08499908447267046,2.299999237060561,3.6349983215332173,3.629997253417983,0,0.08227319537087263,-1.373990497339007,105.3499984741211,1.124391294507583,105.62999725341795,1.625640182948539,106.45999908447266,0.08227319537087263
9712,2023-04-11,109.05999755859376,109.76000213623048,106.7699966430664,107.8499984741211,941400.0,0.012721655549529087,1.2911847155355474,0.449813377805013,59.52953627756624,50.713816773768656,-2.2107309414952994,-2.9083041803729657,0.2773156792848539,0.4831220341759348,6.03124361120644,2.9900054931640767,-0.8322337784032214,2.7519981384277514,-0.32576427118942775,5.829760548044931,1.2131169336191618,4.290879343236341,-5.305825026923941,86.22038729676235,42.3654526587966,1.5388812048085918,4,-1.4899978637695455,-1.284996032714858,0.5625038146972514,2.265003204345689,4.3899993896484375,1,0.05923344240863315,-1.0792097656289343,107.69000244140624,-1.373990497339007,105.3499984741211,1.124391294507583,105.62999725341795,0.05923344240863315
9713,2023-04-12,109.7699966430664,110.48999786376952,109.1500015258789,110.0,1195600.0,0.006510169634757146,1.214871655832106,-0.19008556277861274,65.877947779044,54.46758126466331,-2.4107942352396776,-3.5124967714286015,-0.30459323502270763,-0.3232269689700331,6.924754714251721,1.4300003051757528,-0.2910776594510338,3.2804973602294893,-0.16206315090406065,6.723057871363039,1.5592171046627215,5.001777615796257,-5.881707580340532,87.60754693195807,36.78052802739513,1.7212802555667743,4,-2.18499755859375,-1.9949951171875,-0.03499412536621094,1.5550041198730469,4.900001525878906,2,0.03880843824822655,1.2911847155355474,109.05999755859376,-1.0792097656289343,107.69000244140624,-1.373990497339007,105.3499984741211,0.03880843824822655
9714,2023-04-13,110.23999786376952,110.69000244140624,108.47000122070312,110.12999725341795,834400.0,0.004281691127598242,3.3959995165578643,-0.47825654293959596,67.29597533318172,56.54565162765323,-2.404707396332398,-3.8199994177721237,-0.7231877783838598,-0.8265093231405842,7.5983943817896815,2.220001220703111,0.1612729136155906,3.522998809814439,-0.27963822906215796,7.325635848691036,1.6216802903761334,5.4243173292527445,-6.087640449001896,92.51240569576625,35.51355890142766,1.9013185194382989,4,-2.5549964904785014,-2.464996337890611,-0.5049953460693217,1.085002899169936,4.330001831054702,3,0.01932152507336493,1.214871655832106,109.7699966430664,1.2911847155355474,109.05999755859376,-1.0792097656289343,107.69000244140624,0.01932152507336493
9715,2023-04-14,111.66999816894531,112.5500030517578,110.16999816894531,110.33999633789062,885200.0,0.012971701132858726,-1.8503083740691502,12.090858648911084,70.19121967713683,57.87666853007956,-3.4777303042026944,-5.175091604569573,-2.2617357975309886,-2.278140758603925,8.529751698199957,2.380004882812486,0.8443385421803242,4.736999130249018,0.3388267290943503,9.135171531403685,2.537912929671691,6.936085330826344,-7.1253820525793685,88.60097482300219,27.25736636391658,2.1990862005773324,4,-3.0549964904785156,-3.8949966430664062,-1.9349956512451172,-0.3449974060058594,2.7600021362304688,4,0.011551902361238486,3.3959995165578643,110.23999786376952,1.214871655832106,109.7699966430664,1.2911847155355474,109.05999755859376,0.011551902361238486
9716,2023-04-17,111.1500015258789,112.08000183105469,110.25,112.0,708600.0,-0.004656547430758495,2.623758337550894,-0.6390957172194623,66.47465731450593,58.8787926762761,-3.1248776842514587,-4.514831337593307,-2.0265268329897594,-1.8018598448091012,9.276271566598188,1.8300018310546875,1.4372116528875836,3.9810024261474553,-0.7939278055530394,8.75593265784795,1.593537310297208,6.368467541997703,-5.964954454681617,75.77854716953756,12.547747671495713,2.3874651158502447,4,-2.5349998474121094,-3.4300003051757812,-1.0749988555908203,0.17499923706054688,3.400001525878892,0,0.013855158743913965,-1.8503083740691502,111.66999816894531,3.3959995165578643,110.23999786376952,1.214871655832106,109.7699966430664,0.013855158743913965
9717,2023-04-18,111.58000183105469,112.3499984741211,111.18000030517578,111.51000213623048,704100.0,0.003868648666421004,-2.2054596950346457,-0.08235272998176246,69.35109930013792,60.76205534363501,-3.4015222790378914,-4.6923826257722965,-2.6828719778607137,-2.285973737508769,10.377278402320966,1.1999969482421875,1.6960815122252626,4.098002624511722,-0.9778134906874811,9.173818739710924,1.5600945669121131,6.63591068211133,-5.805758281412551,76.22547094660574,9.655249333534655,2.537908057599603,4,-2.9650001525878906,-3.8600006103515625,-1.5049991607666016,-0.2550010681152344,0.6500015258789062,1,-0.002330185803582796,2.623758337550894,111.1500015258789,-1.8503083740691502,111.66999816894531,3.3959995165578643,110.23999786376952,-0.002330185803582796
9718,2023-04-19,111.83999633789062,111.87999725341795,110.7699966430664,111.26000213623048,669100.0,0.0023301174275798253,2.363658432265699,8.28566757493336,68.5680312537682,63.4538248394416,-3.1492899958607836,-4.726901280340854,-3.084459267393669,-2.608220618222248,11.531433490447903,1.1100006103515483,1.5742203352980937,4.060997390747076,-1.311521655475687,9.433516436969839,1.3747378676357016,6.74725691385845,-5.523692028079239,82.59788246997826,16.047373721315253,2.6862595231113815,4,-3.224994659423828,-4.1199951171875,-2.359994888305664,-0.5149955749511719,2.420005798339858,2,0.014395571021725173,-2.2054596950346457,111.58000183105469,2.623758337550894,111.1500015258789,-1.8503083740691502,111.66999816894531,0.014395571021725173
9719,2023-04-20,111.7300033569336,112.4499969482422,110.98999786376952,111.37000274658205,661100.0,-0.0009834851981281867,-1.6071170692497223,0.620696912695167,65.09375479303219,65.54299695331711,-2.3278087696500336,-4.280325671437154,-3.1080062121598075,-2.55967580605747,12.509786899243384,1.4599990844726847,1.597200106961992,3.598004150390622,-1.8417361806652508,9.037744481446495,0.8781339848626857,6.317874315918559,-4.915003147766498,65.54630199517914,2.204324457484084,2.7198701655279365,4,-3.0400009155273438,-4.010002136230469,-2.125001907348633,-0.4050025939941406,3.779998779296889,3,0.026313386947815598,2.363658432265699,111.83999633789062,-2.2054596950346457,111.58000183105469,2.623758337550894,111.1500015258789,0.026313386947815598
9720,2023-04-21,111.23999786376952,112.33000183105469,110.44000244140624,112.06999969482422,717300.0,-0.004385621394807471,1.799986436693287,-2.3055567329293893,54.341068399624206,65.19147668088858,-1.0219078037525264,-3.440613793508504,-2.7283945844480826,-2.115111732737418,13.69433109817212,1.8899993896484517,1.8563204395601076,2.773998641967765,-2.5615922897555095,8.10958957369104,0.10620317610613483,5.441794107829395,-3.966197427195169,44.999965320884904,-13.828355216636432,2.667795465861636,4,-1.5799980163574077,-3.519996643066392,-2.6724967956542827,0.08500289916993609,3.8600006103515767,4,0.029935292116175738,-1.6071170692497223,111.7300033569336,2.363658432265699,111.83999633789062,-2.2054596950346457,111.58000183105469,0.029935292116175738
9721,2023-04-24,112.58999633789062,112.72000122070312,110.8499984741211,110.8499984741211,752900.0,0.012135908846154342,-1.1494310832438122,-2.0963783435977215,67.14859560803872,66.03803882871885,-1.7922177278570217,-4.3770818108675655,-4.139914242148961,-3.484960241905327,14.96915202260084,1.8700027465820312,2.4084520659076247,3.7189971923828153,-1.5753649918788852,9.013359376644516,1.071816100251965,6.366178284513666,-4.894099692101605,94.29802840277874,34.65760504061623,2.647181092130853,4,-1.9949951171875,-4.784996032714844,-4.022495269775391,-1.2649955749511719,-2.279998779296861,0,0.016342517338424845,1.799986436693287,111.23999786376952,-1.6071170692497223,111.7300033569336,2.363658432265699,111.83999633789062,0.016342517338424845
9722,2023-04-25,109.66999816894531,111.1999969482422,108.5999984741211,111.1999969482422,1376400.0,-0.025934792289913466,2.398693527475771,-0.8793107228202568,61.88009697415997,65.59383318373173,1.3671825082777929,-1.1838429747494814,-1.3188929687969164,-0.6328098782929743,15.94032550431798,3.9899978637695312,2.925861014356883,0.5869991302490263,-4.461040286608878,5.63503854710693,-1.9370205781799257,3.1110188386779782,-1.471691065664885,25.97084906586274,-35.90938036728534,2.524019708428955,4,0.9250030517578125,-1.8649978637695312,-1.1024971008300781,1.9050025939941406,1.8100051879882812,1,0.044497173012576274,-1.1494310832438122,112.58999633789062,1.799986436693287,111.23999786376952,-1.6071170692497223,111.7300033569336,0.044497173012576274
9723,2023-04-26,106.7300033569336,109.31999969482422,106.43000030517578,108.66999816894531,828000.0,-0.02680764895685228,-1.275589250367202,1.2679714770120556,53.52115083850186,64.06329712876732,4.280774604472143,2.0029740041853614,1.4575519798416394,2.1816345258529424,16.466060983710115,3.2399978637695312,3.017129192777773,-2.444495773315424,-7.232957990667572,2.343966444036724,-4.838726881991505,-0.05026466463934298,5.989997863769531,4.769523181105304,-60.532452301191945,2.3942311086760752,4,2.8449974060058594,1.0749969482421875,1.5199966430664062,4.844997406005859,7.2299957275390625,2,0.051531901311822725,2.398693527475771,109.66999816894531,-1.1494310832438122,112.58999633789062,1.799986436693287,111.23999786376952,0.051531901311822725
9724,2023-04-27,111.5999984741211,112.4000015258789,107.3000030517578,107.38999938964844,1632100.0,0.045629110503266235,-1.323466080412918,-2.170108424211201,65.46266046851557,63.537901661142726,-0.42020586453141107,-2.5230383745616933,-3.531479652291594,-2.7739334762272563,17.395738487584413,5.6699981689453125,3.0895915025619303,2.1249992370605497,-2.4665923903915683,6.716590864512668,-0.1707965766655093,4.420795050786609,0.9942027282714889,82.19391759042165,9.680813350300667,2.295795813726058,4,-2.0249977111816406,-3.7949981689453125,-3.3499984741210938,-0.024997711181640625,2.660003662109389,3,0.023835158588521033,-1.275589250367202,106.7300033569336,2.398693527475771,109.66999816894531,-1.1494310832438122,112.58999633789062,0.023835158588521033
9725,2023-04-28,113.83999633789062,114.63999938964844,111.8000030517578,111.8000030517578,1874400.0,0.020071665720398313,-1.784319298691754,0.48455908070306764,65.29090761476166,63.4063739167267,-2.592665157860523,-4.457595268229866,-5.881768749386978,-5.091658575971067,18.197038121843892,3.0400009155273438,3.0580419947828688,4.025997161865234,-0.809517013353414,8.861511337083883,1.6082400742559173,6.443754249474551,-7.409996032714844,90.25574736943837,15.429971116368293,2.417757087609321,4,-3.3049964904785156,-5.0749969482421875,-6.174997329711914,-2.264995574951172,1.3000030517578125,4,0.014669763282344928,-1.323466080412918,111.5999984741211,-1.275589250367202,106.7300033569336,2.398693527475771,109.66999816894531,0.014669763282344928
9726,2023-05-01,116.47000122070312,117.3000030517578,113.97000122070312,114.20999908447266,1439000.0,0.023102643775622766,-1.4306601658976832,1.1078478304772799,67.33741377205186,63.182631080272685,-4.904419534345095,-6.943477963905224,-8.549611904866566,-7.725808045373043,18.318011134428257,3.4600067138671733,3.0351154164157066,6.3385021209716825,0.6582864400867265,12.018717801856639,3.4983942805292116,9.178609961414153,-9.875800933837894,92.36429051210993,18.195817652708612,2.8401078404424753,5,-4.604999542236328,-6.375,-8.902502059936523,-4.895000457763672,0.34999847412109375,0,-0.011762709128730675,-1.784319298691754,113.83999633789062,-1.323466080412918,111.5999984741211,-1.275589250367202,106.7300033569336,-0.011762709128730675
9727,2023-05-02,113.23999786376952,113.93000030517578,109.3499984741211,113.91999816894531,2215900.0,-0.027732491826912287,12.085633944044206,-0.3008848063789843,57.26246028816069,61.92645652853852,-1.5803763414584466,-3.505721909230502,-5.36996969571895,-4.49274725507577,18.120770284414235,7.120002746582031,2.739528885959686,2.8624988555908004,-2.912746935203998,8.637744646385599,-0.02512403980659883,5.7501217509882,-6.217565466308585,62.64945573022126,-9.413449210359062,2.887622895397396,5,-1.3749961853027202,-2.349994659423814,-6.032497406005845,-1.8449974060058452,3.290000915527358,1,-0.025874252564898614,-1.4306601658976832,116.47000122070312,-1.784319298691754,113.83999633789062,-1.323466080412918,111.5999984741211,-0.025874252564898614
9728,2023-05-03,117.8000030517578,118.62999725341795,114.33000183105469,114.37999725341795,2286700.0,0.04026850294958573,-1.4431815472513678,-5.0294180345341095,63.509664767315606,61.75044652568112,-5.817856422538753,-7.560218970203337,-9.72851145218901,-8.981792783783547,18.661019580125558,5.3899993896484375,2.6869723834086017,6.855503845214827,0.5019564753507666,13.209051215078887,3.6787301602827966,10.032277530146857,-10.366467828124996,92.6743634031292,22.239889775911166,3.1767736849320283,5,-5.270004272460923,-6.245002746582017,-11.047502517700181,-6.405002593994126,-2.490005493164034,2,-0.05365025068842644,12.085633944044206,113.23999786376952,-1.4306601658976832,116.47000122070312,-1.784319298691754,113.83999633789062,-0.05365025068842644
9729,2023-05-04,116.95999908447266,118.16000366210938,115.91999816894531,117.47000122070312,1362400.0,-0.007130763544344498,1.370367380220969,-0.1491231788197659,59.656813630743315,62.34108488469436,-4.646599061400281,-6.142824057401754,-8.692651233342204,-8.078985130013365,19.642678869448826,2.2400054931640625,2.5352730249992135,5.448999786376959,-0.9297443658388289,11.827743938592747,2.259627710269072,8.638371862484846,-8.854676139052742,82.0043277088466,13.294930028057394,3.1893720761078908,5,-4.430000305175781,-5.305000305175781,-10.207498550415039,-5.564998626708984,-0.7900009155273438,3,-0.025649795002420372,-1.4431815472513678,117.8000030517578,12.085633944044206,113.23999786376952,-1.4306601658976832,116.47000122070312,-0.025649795002420372
9730,2023-05-05,117.66999816894531,118.29000091552734,116.91000366210938,117.86000061035156,1424400.0,0.006070443656210012,1.628558557249357,0.37255224617409904,61.82015593511969,61.74903603214779,-4.859625096329395,-6.200413866141133,-9.276390032336252,-8.722372434292865,20.747929426417667,1.3799972534179688,2.4181235982931355,5.542998886108393,-0.7088388541736634,11.794836626390449,2.4170800159673576,8.668917756249428,-8.933194765045513,89.65518091861883,20.937795931628628,3.1259188701410285,5,-5.1399993896484375,-6.0149993896484375,-10.917497634887695,-6.274997711181641,-0.6100006103515483,4,-0.02897931576253543,1.370367380220969,116.95999908447266,-1.4431815472513678,117.8000030517578,12.085633944044206,113.23999786376952,-0.02897931576253543
9731,2023-05-08,116.5500030517578,118.38999938964844,116.41000366210938,117.88999938964844,1379400.0,-0.009518102614223478,-1.4444465375631075,7.052521683263808,58.790242575438434,61.40571887673429,-3.485351943399749,-4.619458243190337,-8.022815148181166,-7.6273455086065525,21.232593932631158,1.9799957275390625,2.3932913397342617,3.980003738403312,-2.203285246724718,10.163292723531342,0.8883592458392968,7.071648230967327,-7.219608016886909,77.58626643033077,9.413007426549242,3.0916444925640127,5,-4.020004272460923,-4.895004272460923,-9.96500205993651,-5.155002593994126,1.0899963378906392,0,-0.012097843201970604,1.628558557249357,117.66999816894531,1.370367380220969,116.95999908447266,-1.4431815472513678,117.8000030517578,-0.012097843201970604
9732,2023-05-09,115.5199966430664,116.68000030517578,114.8499984741211,116.0,1530800.0,-0.00883746359263482,-1.010991360338041,0.3582124393632247,56.336088479956146,61.718489725784764,-1.7190308366144933,-3.247153668656736,-6.8229880247485255,-6.614978158396326,21.019190800503146,1.8300018310546875,2.621279192470496,2.626997375488287,-3.458409503923164,8.712404254899738,-0.4157060642174315,5.669700815194005,-5.6316254750827,27.67432741492782,-37.07671772486765,3.042703439705725,5,-2.55499649047853,-3.8649978637695312,-8.29499626159668,-4.124996185302734,3.75,1,0.011253489348468149,-1.4444465375631075,116.5500030517578,1.628558557249357,117.66999816894531,1.370367380220969,116.95999908447266,0.011253489348468149
9733,2023-05-10,114.02999877929688,116.38999938964844,112.38999938964844,116.19000244140624,1616600.0,-0.012898181328496072,2.125002980235081,4.4999761583088,53.78039938192385,60.42046071616346,1.022941708895928,-1.4984707562736475,-5.137651713240359,-5.157210876488676,20.31539018270503,4.0,2.5328122056764357,0.9239994049072209,-4.997150586612534,6.845149396426976,-2.0365755908526495,3.8845744006670913,-3.617130046187114,27.333323160807293,-35.77559529840157,2.960574995759875,5,-0.04000091552734375,-2.375,-6.804998397827148,-2.634998321533203,4.8000030517578125,2,0.021924055307925627,-1.010991360338041,115.5199966430664,-1.4444465375631075,116.5500030517578,1.628558557249357,117.66999816894531,0.021924055307925627
9734,2023-05-11,112.37000274658205,114.0199966430664,112.20999908447266,113.68000030517578,1203900.0,-0.014557537932870845,-1.2208492473601438,0.6064793229630232,51.78854861318414,58.92019860487708,3.1331315806828997,0.34707658563556265,-3.3240141615459464,-3.484019407259453,19.862848128289727,1.8199996948242188,2.706193228070987,-0.842496871948228,-6.621514492745959,4.936520748849503,-3.7320056823470935,2.0470119384506376,-1.4641063022537963,2.5890558933368553,-60.215885418813826,2.889508810398869,5,1.6199951171874858,-0.7150039672851705,-5.145002365112319,-0.9750022888183736,3.4199981689452983,3,0.02616351997998989,2.125002980235081,114.02999877929688,-1.010991360338041,115.5199966430664,-1.4444465375631075,116.5500030517578,0.02616351997998989
9735,2023-05-12,112.95999908447266,113.5,111.93000030517578,112.58000183105469,972800.0,0.005250478984335061,1.1506858620959945,-0.2900747798537049,50.60006943913422,57.06049367899734,2.6878349000243134,-0.14895805560530562,-3.8976727057552836,-4.04480118952327,18.825542236006665,1.5699996948242188,3.2971983481195792,-0.3170005798339872,-6.052159051864777,5.4181578921968025,-3.184579815849389,2.5505786561814148,-1.5906565915990285,15.944255809147007,-41.10581624808415,2.8675792360153967,5,1.029998779296875,-1.3050003051757812,-5.73499870300293,-1.5649986267089844,2.7600021362304688,4,0.028417130935634916,-1.2208492473601438,112.37000274658205,2.125002980235081,114.02999877929688,-1.010991360338041,115.5199966430664,0.028417130935634916
9736,2023-05-15,112.69000244140624,113.31999969482422,111.5,112.81999969482422,1003700.0,-0.0023901969303710136,2.2212462274915437,-0.3421005079607658,55.35841919337405,56.848933557354385,2.643212977449437,0.25542278649608363,-3.5964080946447865,-3.7384008468674352,17.683786123750018,1.8199996948242188,3.24309648820811,-0.6639972686767663,-6.319717565109457,4.991723027755924,-3.4918574168931116,2.163862879539579,5.939994812011719,22.973018750929466,-36.438279601713305,2.8278601482163475,5,2.3749961853027486,-0.9600028991699077,-5.06750106811522,-1.295001983642564,1.909996032714858,0,0.038778906935064805,1.1506858620959945,112.95999908447266,-1.2208492473601438,112.37000274658205,2.125002980235081,114.02999877929688,0.038778906935064805
9737,2023-05-16,111.31999969482422,112.06999969482422,109.95999908447266,111.8000030517578,955900.0,-0.012157269650378777,3.1372697149439386,3.692411526497521,58.624570147708056,56.30614526628688,4.148479508030661,1.6916814801734859,-2.2233074714945076,-2.321867777457342,16.527461876397695,2.7300033569335795,2.9978588546563856,-2.0209999084472656,-7.695054893455634,3.6530550765611025,-4.858027400951443,0.8160275840569113,7.167397613525381,21.150863853876338,-43.30623245395088,2.837027492504183,5,2.854999542236328,1.2099990844726562,-3.697498321533203,0.07500076293945312,3.129997253417983,1,0.05677326367364399,2.2212462274915437,112.69000244140624,1.1506858620959945,112.95999908447266,-1.2208492473601438,112.37000274658205,0.05677326367364399
9738,2023-05-17,113.4499969482422,113.79000091552734,111.58999633789062,111.83000183105469,1150200.0,0.01913400340691007,-1.0952363652216877,-3.3749662242709713,53.875153458844935,55.663738580520395,1.4936123223050828,-0.32834875663790797,-4.319266938944779,-4.403653448279144,15.418336308821857,2.470001220703125,2.5078108595072024,0.028497314453133527,-5.60140479540965,5.658399424315917,-2.786453740478251,2.843448369384518,4.696304431152313,85.96059020730954,22.76611502187498,2.81495105493139,5,0.7250022888183452,-0.9199981689453267,-5.777496337890639,-2.05499649047853,2.5500030517577983,2,0.05130013090682928,3.1372697149439386,111.31999969482422,2.2212462274915437,112.69000244140624,1.1506858620959945,112.95999908447266,0.05130013090682928
9739,2023-05-18,114.66999816894531,115.47000122070312,113.25,113.66000366210938,1049500.0,0.01075364701208148,-1.4262284146717696,0.6234552784266391,51.816196081731,54.552187485699434,-0.09542096242790876,-1.3879611652500898,-5.530971916945987,-5.556682429917913,14.248384254330013,2.220001220703125,2.522729543469225,1.101498794555667,-4.495877467765197,6.698875056876531,-1.6971893366047652,3.900186925716099,3.148851118652331,85.48089398191931,24.64745531164639,2.798688131160434,5,-0.4949989318847656,-2.1399993896484375,-6.989997863769531,-3.2749977111816406,3.709999084472642,3,0.03627804768933873,-1.0952363652216877,113.4499969482422,3.1372697149439386,111.31999969482422,2.2212462274915437,112.69000244140624,0.03627804768933873
9740,2023-05-19,114.56999969482422,115.27999877929688,113.48999786376952,114.66000366210938,1085900.0,-0.0008720543796797431,1.691742435106862,-0.08911332356362647,45.324799324768534,53.05602712451389,-0.5379750704151718,-1.0811258071802143,-5.4056147375110015,-5.396159755212693,13.308138013483736,1.790000915527358,1.9246065758014481,0.8350002288818388,-4.6680532364627965,6.338053694226474,-1.9165265037904788,3.5865269615541564,2.934495584648431,83.66604034577344,25.713092781832195,2.7515267326723185,5,-1.25,-2.0400009155273438,-6.839998245239258,-3.174999237060547,4.410003662109375,4,0.010648522509843827,-1.4262284146717696,114.66999816894531,-1.0952363652216877,113.4499969482422,3.1372697149439386,111.31999969482422,0.010648522509843827
9741,2023-05-22,114.43000030517578,115.11000061035156,113.27999877929688,114.75,1269100.0,-0.0012219550495011777,2.5192311924586437,3.5553954395185214,53.45328710530166,52.735715860663376,-0.8161499204242091,-0.8392381921162695,-5.147225935538458,-5.181625048345566,12.161141020286403,1.8300018310546875,1.4872816199232375,0.6030006408691406,-4.880943408999073,6.086944690737354,-2.1389713840649733,3.3449726658032546,2.7727151264968626,81.12521756227785,22.784583428980497,2.74197202493411,5,-1.2550010681152344,-1.9000015258789062,-6.23499870300293,-3.0349998474121094,5.709999084472656,0,0.011273275470479849,1.691742435106862,114.56999969482422,-1.4262284146717696,114.66999816894531,-1.0952363652216877,113.4499969482422,0.011273275470479849
9742,2023-05-23,114.5500030517578,115.37000274658205,114.22000122070312,114.5500030517578,928000.0,0.00104870004598423,-2.4848337725992593,-0.0,37.29475486307044,50.903977580790766,-1.216102195345215,-0.6059660724169049,-5.156609565449983,-5.189552301927677,12.121358344855524,1.1500015258789205,0.8829186311265858,0.4790031433105355,-4.648859881543757,5.606866168164828,-2.0849283691166107,3.0429346557376817,2.3630037260268466,76.28873682554628,21.37026666309808,2.5639315124271445,5,-1.8350028991699077,-2.0200042724609233,-6.382501602172837,-3.1550025939941264,6.579994201660156,1,0.00043645064191499827,2.5192311924586437,114.43000030517578,1.691742435106862,114.56999969482422,-1.4262284146717696,114.66999816894531,0.00043645064191499827
9743,2023-05-24,112.2300033569336,114.04000091552734,111.8499984741211,113.91999816894531,1180400.0,-0.020253161353264604,1.269432222920595,-100.0,33.4267716569111,48.86378014120488,0.9182842656886265,2.263244441222497,-2.6987655539047353,-2.7865954196759333,12.842379755628542,2.7000045776367045,0.35699469896329106,-2.1159965515136747,-6.033237501636705,1.8012443986093558,-4.074617026575197,-0.15737607645215235,4.404883113118572,10.497364488778265,-39.301468715948744,1.9586204750615162,5,0.4849967956542969,0.29999542236328125,-4.062501907348633,-0.8350028991699219,9.459999084472642,2,0.019780749575923906,-2.4848337725992593,114.5500030517578,2.5192311924586437,114.43000030517578,1.691742435106862,114.56999969482422,0.019780749575923906
9744,2023-05-25,114.26000213623048,114.95999908447266,112.0500030517578,112.5,1602100.0,0.018087843879329935,-1.1879702051621694,-1.0414245793662702,39.06350704777455,47.58193987549825,-0.9112520809140108,0.4666706604192683,-4.549982235990868,-4.70039283345379,12.497185880670687,2.909996032714858,0.0017476588609923738,-0.21899795532225141,-3.918237703863994,3.4802417932194913,-2.068617829593123,1.63062191894862,2.107888838398509,68.46593002639953,22.729276602928607,1.8496198742708694,5,-1.5450019836425923,-1.730003356933608,-6.092500686645522,-4.055004119873061,6.900001525878892,3,0.015228407415001977,1.269432222920595,112.2300033569336,-2.4848337725992593,114.5500030517578,2.5192311924586437,114.43000030517578,0.015228407415001977
9745,2023-05-26,115.51000213623048,116.20999908447266,114.1999969482422,114.83000183105469,1527100.0,0.010939961286799527,-1.0721563939106893,0.38636334080377804,46.69210769875147,46.61901637609574,-1.9685039021514257,-0.6870259561800509,-5.656503751141926,-5.842668340184787,11.621856808412083,2.0100021362304545,-0.142414413504099,0.9475017547607507,-2.766369069092349,4.66137257861385,-0.9094336571657919,2.8044371666872934,-5.550003051757827,83.94502637040388,40.49236232120909,1.8569354119265487,5,-2.4250030517578267,-2.980003356933608,-7.3050003051757955,-5.385002136230483,2.0400009155273153,4,0.02484629091948798,-1.1879702051621694,114.26000213623048,1.269432222920595,112.2300033569336,-2.4848337725992593,114.5500030517578,0.02484629091948798
9746,2023-05-30,115.0999984741211,116.98999786376952,114.8000030517578,116.08000183105469,1654200.0,-0.0035495078740093167,-1.7721555050146054,-1.4411807604707483,48.60927674306508,45.50620599780208,-1.319445136962642,-0.4057236542502096,-5.0751688386328055,-5.34539122550693,10.116995249907623,2.1899948120117188,-0.09576335655940227,0.6059982299804716,-3.0089552960777866,4.22095175603873,-1.2014785330486575,2.4134749930096007,-5.0149993896484375,63.22957949266023,17.046544646221342,1.8074767630291264,5,-0.8100013732910156,-2.5699996948242188,-6.409997940063477,-6.099998474121094,3.8000030517578125,1,0.03370986041919788,-1.0721563939106893,115.51000213623048,-1.1879702051621694,114.26000213623048,1.269432222920595,112.2300033569336,0.03370986041919788
9747,2023-05-31,110.30999755859376,114.62999725341795,109.91000366210938,114.05999755859376,3075800.0,-0.04161599460493748,-1.074728023931192,3.8265175047294298,39.891297677512036,43.95244424432065,3.701469402823548,4.377975177153502,-0.13018031051255718,-0.4749658202315601,10.223043737821397,5.189994812011719,-0.15804941549221496,-4.037502670288077,-8.078778762190993,0.0037734216148379573,-6.058140716239535,-2.0168646243366197,6.680000305175753,5.649635933184765,-41.14487224696177,2.020638045951459,5,3.140003204345689,2.220001220703111,-1.109996795654311,-1.3099975585937642,10.770004272460923,2,0.08911251970460099,-1.7721555050146054,115.0999984741211,-1.0721563939106893,115.51000213623048,-1.1879702051621694,114.26000213623048,0.08911251970460099
9748,2023-06-01,111.4800033569336,111.94000244140624,109.9000015258789,110.91999816894531,975500.0,0.010606525466727135,1.7567517410960867,-0.149334716796875,47.515356762513264,43.474573208852014,2.4838345323052664,2.856677471585897,-1.1471054711005593,-1.6089800558239915,9.244442645912473,2.0400009155273295,-0.34203310518552144,-2.551496887207037,-6.441625471300753,1.3386316968866794,-4.496561179253902,-0.6064325951601717,5.509994506835923,22.284945658022213,-28.857803145695055,1.9450642920468595,6,1.964996337890625,1.0499954223632812,-2.2800025939941406,-2.4800033569335938,11.479995727539062,3,0.08656255477125585,-1.074728023931192,110.30999755859376,-1.7721555050146054,115.0999984741211,-1.0721563939106893,115.51000213623048,0.08656255477125585
9749,2023-06-02,113.95999908447266,114.33000183105469,111.83000183105469,111.91000366210938,1268400.0,0.0222461038110906,-1.2624443761672806,3.6606721979264587,52.52525213603748,44.274623521215226,-0.12009521304246107,0.14799319609340955,-3.402393851549874,-4.064862882120565,7.937820363541273,2.8499984741210938,-0.45766076107450715,0.07849884033203125,-3.559349970557406,3.7163476512214686,-1.7404255651126874,1.89742324577675,2.746398925781236,57.26374690627365,1.5996962660483476,1.8189244054447178,6,-0.5149993896484375,-0.9949989318847798,-5.269998550415039,-5.595001220703125,8.790000915527344,4,0.06783084783287618,1.7567517410960867,111.4800033569336,-1.074728023931192,110.30999755859376,-1.7721555050146054,115.0999984741211,0.06783084783287618
9750,2023-06-05,114.26000213623048,114.76000213623048,112.0999984741211,113.05999755859376,1671600.0,0.0026325294328535254,1.4181801157584946,0.5853693937781218,53.958645854293714,44.33077449332546,-0.5237764733822416,-0.44330536125669084,-3.466024324827984,-4.317846804745415,6.562601617591149,2.660003662109389,-0.5497882407800034,0.5490016937256001,-2.632205537255956,3.7302089247071564,-1.041601921765178,2.1396053092163783,2.1741400146484153,61.49510384160153,1.625803402493439,1.5906036154907763,6,-0.8150024414062642,-0.2700042724609517,-5.570001602172866,-5.895004272460952,7.509994506835923,0,0.06038859965757859,-1.2624443761672806,113.95999908447266,1.7567517410960867,111.4800033569336,-1.074728023931192,110.30999755859376,0.06038859965757859
9751,2023-06-06,115.13999938964844,116.66000366210938,112.58999633789062,112.9800033569336,1104600.0,0.007701708707905874,-1.7687029814222284,1.7999898275127633,59.875902045537316,46.839790846932885,-1.4443587573281889,-1.511866938114295,-4.092293219636787,-5.175089052412076,5.48974536598164,4.07000732421875,-0.6521396799086148,1.4994991302490206,-1.4724070108582623,4.4714052713563035,0.013546059695386248,2.985452200802655,-5.239997863769531,77.51473680290097,12.221215464032113,1.4859530705536412,6,-1.6949996948242188,-1.1500015258789062,-5.489999771118164,-6.375,6.459999084472656,1,0.020931072389132055,1.4181801157584946,114.26000213623048,-1.2624443761672806,113.95999908447266,1.7567517410960867,111.4800033569336,0.020931072389132055
9752,2023-06-07,116.81999969482422,117.12999725341795,114.87999725341795,115.33999633789062,1132200.0,0.014590935505309988,1.1428586998775954,0.6851879978100772,58.92006748114158,49.67237927184739,-3.0938488041283705,-3.256440006396531,-5.524115811305677,-6.820737406378726,4.947438095291556,2.25,-0.5374814946264621,3.114499282836917,-0.07908915048213316,6.308087716155967,1.5177050661773848,4.711293499496449,-6.784798126220707,95.71234105418685,31.668503094807306,1.5967942166595281,6,-3.3050003051757812,-2.8300018310546875,-5.839998245239258,-6.724998474121094,5.190002441406264,2,0.01780518606821091,-1.7687029814222284,115.13999938964844,1.4181801157584946,114.26000213623048,-1.2624443761672806,113.95999908447266,0.01780518606821091
9753,2023-06-08,116.52999877929688,117.0,115.66000366210938,116.77999877929688,1043500.0,-0.002482459478556187,2.884033613445378,-0.1689185357781707,55.17817348285131,51.46289776463369,-2.380034794399805,-2.9192117308598426,-4.9671040725849025,-6.475527806046614,5.155020475763421,1.339996337890625,-0.6070649890185109,2.699498367309573,-0.7342436600093691,6.1332403946285154,0.982627353650102,4.416369380969044,-6.211005383300787,88.67926429541065,26.217390507816532,1.7168710136594707,6,-3.0149993896484375,-2.2649993896484375,-5.152496337890625,-6.43499755859375,6.540000915527344,3,0.03904576589222608,1.1428586998775954,116.81999969482422,-1.7687029814222284,115.13999938964844,1.4181801157584946,114.26000213623048,0.03904576589222608
9754,2023-06-09,115.30999755859376,116.2300033569336,114.55999755859376,116.0999984741211,1188900.0,-0.010469417604764164,2.1809310673050804,3.160003662109318,51.93919679469625,52.04590766418311,-1.1124103331855935,-1.5469743887172314,-3.5110073630150964,-5.192321616657068,5.287818456376582,1.9700012207031108,-0.4374155866903777,1.3324974060058707,-2.089688887325792,4.754683699337534,-0.3785957406599607,3.043590552671702,-4.7185640083008025,63.81709470158944,3.870624325644613,1.711093146665832,6,-1.7949981689453267,-1.1649971008300923,-3.267498016357436,-4.549999237060561,9.200004577636719,4,0.06634291638061662,2.884033613445378,116.52999877929688,1.1428586998775954,116.81999969482422,-1.7687029814222284,115.13999938964844,0.06634291638061662
9755,2023-06-12,116.16999816894531,116.6500015258789,114.18000030517578,115.5199966430664,1162600.0,0.007458161725435453,2.0683087946092207,-0.8227857880962416,54.3939316291022,52.68864709596502,-2.0885817538082563,-2.270572954622537,-4.167441208104819,-5.971978360830576,5.5639436525561425,2.470001220703125,0.03992306650322064,2.0319980621337947,-1.48893153392072,5.55292765818831,0.27153326410653733,3.792462860161052,-5.317022070527358,78.85464998059066,20.695405843467938,1.7604647980272579,6,-2.654998779296875,-2.0249977111816406,-4.0774993896484375,-5.409999847412109,8.310005187988281,0,0.056641146033982404,2.1809310673050804,115.30999755859376,2.884033613445378,116.52999877929688,1.1428586998775954,116.81999969482422,0.056641146033982404
9756,2023-06-13,117.05999755859376,117.45999908447266,116.11000061035156,116.81999969482422,1317000.0,0.007661181059451572,1.5961486263433957,0.36922661596067774,56.101102608458355,54.48973653273683,-2.9852478515140746,-2.9685986057649103,-4.937983061919198,-6.747221409235465,6.086214775615522,1.3499984741210938,0.3329680212189885,2.703497695922863,-0.9778069583871627,6.384802350232889,0.8628453687678501,4.544150023077876,-5.955940613975812,87.80482698945885,30.61948114226555,1.8406523271550128,6,-3.379997253417983,-2.9149971008300923,-4.967498779296889,-6.299999237060561,7.690002441406236,1,0.04023576954300778,2.0683087946092207,116.16999816894531,2.1809310673050804,115.30999755859376,2.884033613445378,116.52999877929688,0.04023576954300778
9757,2023-06-14,117.63999938964844,118.6999969482422,116.44000244140624,117.2699966430664,1347700.0,0.004954739818479492,-1.2266052804660308,1.5416918332961544,64.36535665071776,56.361958742537325,-2.700087241568724,-3.2157166552318017,-5.331296373216446,-7.227409128584895,6.416429533932387,2.259994506835966,0.4108155995272398,2.9674995422363253,-0.7013145460076942,6.636313630480345,1.1330924981143227,4.801906586358328,-6.154585916639206,76.54870916287564,12.901726125831537,1.8344070441220066,6,-2.375,-3.3400001525878906,-5.5475006103515625,-6.880001068115234,7.3499984741210795,2,0.0336620121133826,1.5961486263433957,117.05999755859376,2.0683087946092207,116.16999816894531,2.1809310673050804,115.30999755859376,0.0336620121133826
9758,2023-06-15,119.2699966430664,119.79000091552734,117.13999938964844,117.23999786376952,1284800.0,0.013855808074420883,-1.3766875363508844,5.486442460358411,63.59194886031052,57.591591711900996,-3.4742185596163466,-4.624435233772829,-6.691852730600502,-8.78063157116415,7.163972620555501,2.6500015258789062,0.5278878315596671,4.306496810913089,0.1545212889248262,8.458472332901351,2.2305090499189504,6.382484571907227,-7.207416492038533,90.73076264017821,26.54936051407701,2.0759877609941344,6,-3.3249969482421875,-4.424995422363281,-6.959997177124023,-8.509998321533203,6.1800003051757955,3,0.02297313297797743,-1.2266052804660308,117.63999938964844,1.5961486263433957,117.05999755859376,2.0683087946092207,116.16999816894531,0.02297313297797743
9759,2023-06-16,118.83000183105469,120.44000244140624,118.0199966430664,120.0,3248400.0,-0.0036890653508482307,1.3609777519743544,-0.5763541243855099,59.42111003776158,58.19853217673076,-2.5376242967531084,-4.065230219878714,-5.955216979576349,-8.257976778650232,7.516117991081652,2.4200057983398295,1.238454510911879,3.6585018157959013,-0.8343742165566255,8.151377848148428,1.4120637996196308,5.904939831972172,-5.99467960357687,74.28114918629993,12.079231477826823,2.2464380161762647,6,-2.31500244140625,-3.6599998474121094,-6.007503509521484,-8.070003509521484,7.400001525878906,4,0.03568120675280051,-1.3766875363508844,119.2699966430664,-1.2266052804660308,117.63999938964844,1.5961486263433957,117.05999755859376,0.03568120675280051
9760,2023-06-20,115.79000091552734,118.87999725341795,115.38999938964844,118.1500015258789,1063100.0,-0.02558277260526709,-1.2088568476150836,2.017097695527994,51.70370973186729,57.29051080854519,0.8294568229078436,-0.9793556102616634,-2.638757529164394,-5.142573894323206,7.512653354852973,3.489997863769517,1.6716285122839878,0.5575008392333984,-3.9341173670924974,5.049119045559294,-1.6883082639295566,2.8033099423963534,-2.042117062378111,7.920817508014659,-51.91418148703125,2.245809103162949,6,1.5200004577636719,-0.6199989318847656,-2.9675025939941406,-5.030002593994141,10.30999755859375,1,0.07530875854353503,1.3609777519743544,118.83000183105469,-1.3766875363508844,119.2699966430664,-1.2266052804660308,117.63999938964844,0.07530875854353503
9761,2023-06-21,115.72000122070312,116.36000061035156,113.68000030517578,114.4800033569336,1150900.0,-0.0006045400662469946,1.1269872025818874,-0.52542268774448,67.41791399662401,58.23471597693213,1.1067706665683374,-0.8514092571541596,-2.362849589188585,-5.004158653624131,7.371173483509613,2.6800003051757812,1.8342625796930463,0.42300109863280966,-4.057129500830953,4.903131698096573,-1.8170642010990719,2.663066398364691,4.720001220703111,30.177518799792853,-35.003309149515516,2.240065299731881,6,1.3400001525878906,-0.5499992370605469,-2.897502899169922,-4.960002899169922,11.519996643066392,2,0.07569998309560377,-1.2088568476150836,115.79000091552734,1.3609777519743544,118.83000183105469,-1.3766875363508844,119.2699966430664,0.07569998309560377
9762,2023-06-22,114.5999984741211,116.55999755859376,114.41999816894531,115.41000366210938,946800.0,-0.009678558025988493,-2.6581004858009436,-0.6532311156778174,60.07750638986613,58.77908629993378,2.0995384521287974,0.28725898362732494,-1.089873539755743,-3.8137346856015597,7.161802026590605,2.1399993896484517,1.9298424646670895,-0.6995014190673885,-5.1779325374807,3.778929699345923,-2.9387169782740443,1.5397141401392673,5.704803924560537,13.60943606828986,-54.64292735644114,2.239215559206656,6,2.460002899169922,0.5700035095214844,-1.2024993896484375,-3.8400001525878906,12.700004577636705,3,0.08856894992167885,1.1269872025818874,115.72000122070312,-1.2088568476150836,115.79000091552734,1.3609777519743544,118.83000183105469,0.08856894992167885
9763,2023-06-23,114.4499969482422,116.04000091552734,113.69000244140624,114.0,1636100.0,-0.0013089138558126656,-3.392553085292895,-0.5555482297092547,51.86310953198462,58.770632159632484,2.1495070965934246,0.6451833028818328,-0.8083766582045797,-3.5583414594076004,7.401246930056349,2.349998474121108,1.8243189488002969,-0.9605026245117045,-5.2234659571043665,3.3024607080809574,-3.0919842908080284,1.1709790417846193,5.722309408569316,11.390479286087766,-55.8455455544274,2.1314816662963305,6,2.610004425048814,0.7200050354003764,-1.0974979400634908,-3.6899986267089986,11.020004272460923,4,0.09209262731823253,-2.6581004858009436,114.5999984741211,1.1269872025818874,115.72000122070312,-1.2088568476150836,115.79000091552734,0.09209262731823253
9764,2023-06-26,116.0,116.56999969482422,114.41000366210938,114.41000366210938,641200.0,0.013543058917325768,-1.716982399570066,3.5333491573699334,56.04165860900255,58.953712935176966,0.7908391289882672,-0.8092714692371743,-2.2213138962962375,-5.034863340467297,7.7007588121937145,2.1599960327148438,1.653513206381021,0.5025005340576172,-3.732530182425066,4.7375312505403,-1.6150148241837172,2.6200158922989516,4.042460235778805,44.61540493035251,-22.382375258779348,2.11751535824134,6,1.0600013732910156,-0.8299980163574219,-2.647500991821289,-5.240001678466797,8.430000305175781,0,0.0814654909331225,-3.392553085292895,114.4499969482422,-2.6581004858009436,114.5999984741211,1.1269872025818874,115.72000122070312,0.0814654909331225
9765,2023-06-27,118.37999725341795,119.3000030517578,116.4800033569336,116.48999786376952,945800.0,0.020517217701878865,-1.9528971902886696,1.188681599201551,60.18867154979859,59.40788726199255,-1.388743488497738,-3.123368220826478,-4.479863796878661,-7.414772883476601,7.924329359713134,3.3000030517577983,1.6525487926918458,2.738998031616191,-1.6879611988685213,7.165957262100903,0.525518416373842,4.95247764685854,1.5352137837487874,83.6297980655014,17.220336331294817,2.213479615242354,6,-1.319995880126939,-3.2099952697753764,-5.027498245239244,-7.619998931884751,6.050003051757827,1,0.06631193010345315,-1.716982399570066,116.0,-3.392553085292895,114.4499969482422,-2.6581004858009436,114.5999984741211,0.06631193010345315
9766,2023-06-28,118.9800033569336,119.37999725341795,117.27999877929688,118.4000015258789,986500.0,0.005068475396491134,2.0434989329824944,0.3068793747931182,57.28745814645961,58.62145409485276,-1.8860986648802935,-3.602491626731535,-4.932182832135254,-8.094390210134378,7.91909210633206,2.0999984741210795,1.8405194666753886,3.1450038909912053,-1.5160078140874447,7.806015596069855,0.8144980384518874,5.475509743530523,0.8105034655933281,92.97022388069732,29.017065089165513,2.330505852539324,6,-1.9200019836425781,-3.8100013732910156,-6.055004119873047,-8.22000503540039,4.779998779296889,2,0.059841947523130434,-1.9528971902886696,118.37999725341795,-1.716982399570066,116.0,-3.392553085292895,114.4499969482422,0.059841947523130434
9767,2023-06-29,120.13999938964844,120.18000030517578,118.33999633789062,119.12000274658205,692600.0,0.00974950411822495,2.3454663994062934,1.7586093499249973,61.504142921051134,58.38947565715727,-2.9660924627082466,-4.20382114436444,-5.941829869836425,-9.298680757516152,7.9732308300011265,1.8400039672851562,1.9505383790791058,3.813499832153326,-0.4506672553367679,8.07766691964342,1.681416288408272,5.94558337589838,-6.459999084472656,99.3836528706635,36.96538148474002,2.13208354374505,6,-3.079998016357422,-4.969997406005859,-7.287500381469727,-9.380001068115234,4.669998168945327,3,0.05909770692684746,2.0434989329824944,118.9800033569336,-1.9528971902886696,118.37999725341795,-1.716982399570066,116.0,0.05909770692684746
9768,2023-06-30,121.12999725341795,121.3000030517578,119.4000015258789,120.62999725341795,1092900.0,0.008240368476769122,3.5237507038927203,0.4901976917265744,68.82276856235251,59.43410438211182,-4.09515179397269,-4.673405527639787,-6.775256688736945,-10.284874069883514,8.14774155274447,1.900001525878892,1.9850522255165544,4.320998001098616,0.18390596122749514,8.458090040969736,2.2524519811630626,6.389544021034169,-7.319996948242178,97.53257164876878,33.83339720109146,2.06854601993556,6,-3.6399955749511577,-5.529994964599595,-8.507497787475572,-10.369998931884751,-1.8099975585937358,4,0.05093705884787125,2.3454663994062934,120.13999938964844,2.0434989329824944,118.9800033569336,-1.9528971902886696,118.37999725341795,0.05093705884787125
9769,2023-07-03,121.69000244140624,122.05999755859376,120.18000030517578,120.51000213623048,462900.0,0.004623175106795996,-1.0434708694588686,2.3600006103515057,68.20581444270206,61.26767157220458,-4.701181532977657,-4.8745247692208835,-7.165409421833047,-10.831712206404177,9.19895253009405,1.879997253417983,1.8173110399098107,4.49450302124022,0.045528859745815,8.943477182734625,2.2700159404930247,6.718990101987416,-7.580402026367182,93.36925624264185,30.282315041876572,2.2244870807471995,7,-3.82000350952147,-5.710002899169908,-9.067502975463853,-10.930004119873033,-4.31999969482419,0,0.031062525297564703,3.5237507038927203,121.12999725341795,2.3454663994062934,120.13999938964844,2.0434989329824944,118.9800033569336,0.031062525297564703
9770,2023-07-05,121.16000366210938,121.83000183105469,120.4000015258789,120.5500030517578,865600.0,-0.004355318996333013,-2.1428451658338643,0.5169495360941634,63.85136911518632,60.87138880760039,-3.720602377011488,-4.0065061820554035,-6.452418071664681,-10.275846758830085,10.21952767543063,1.4300003051757812,1.533047404698877,3.619504165649417,-0.9397700425956828,8.178778373894517,1.33986706152686,5.899141269771974,-6.573379418457037,81.1716709974396,20.335156044106284,2.279637104122553,7,-3.285003662109375,-5.180004119873047,-8.537504196166992,-10.400005340576172,-3.19000244140625,2,0.026989076792913957,-1.0434708694588686,121.69000244140624,3.5237507038927203,121.12999725341795,2.3454663994062934,120.13999938964844,0.026989076792913957
9771,2023-07-06,117.5500030517578,119.41000366210938,116.83999633789062,119.3499984741211,1294900.0,-0.0297953161211445,1.6770828780214497,-2.9508092152987513,49.74762667232627,59.72362439454041,0.196999496743544,-0.21786685385448834,-2.7411216468290434,-6.643145014883828,10.198115282701242,4.32000732421875,1.2821835969569548,-0.11099662780763708,-4.528317675338258,4.3063244197229835,-2.3196571515729545,2.0976638959576803,-2.5149764092089697,13.601658004431169,-43.37824786896206,2.2086605237653134,7,0.3249969482422017,-1.5700035095214702,-4.742504119873033,-6.790004730224595,-0.5800018310546733,3,0.05852826095111796,-2.1428451658338643,121.16000366210938,-1.0434708694588686,121.69000244140624,3.5237507038927203,121.12999725341795,0.05852826095111796
9772,2023-07-07,118.9000015258789,119.83000183105469,117.20999908447266,117.5500030517578,1153000.0,0.011484461412788693,-1.5812753451068675,-0.7500010596408261,48.94588304031536,59.39948811768827,-0.5351783198978239,-1.4799234376031194,-3.8779140354082102,-7.9634794092876575,10.090290799088649,2.6200027465820312,1.455639283813369,1.1350017547607365,-3.296867735421074,5.566871244942547,-1.0809329903301688,3.3509364998516418,-3.443476628367378,39.46369169068502,-12.699739627950308,2.215934745090906,7,-0.6650009155273438,-2.920001983642578,-5.49000358581543,-8.140003204345703,-1.9599990844726705,4,0.04087468921767656,1.6770828780214497,117.5500030517578,-2.1428451658338643,121.16000366210938,-1.0434708694588686,121.69000244140624,0.04087468921767656
9773,2023-07-10,121.08000183105469,122.0500030517578,119.2699966430664,119.2699966430664,889800.0,0.018334737402852852,-2.0718214811099105,1.34074609911441,55.83203474161323,59.37619657686723,-1.8727494955664952,-3.479992221802263,-5.720201292628019,-10.11488893074548,10.227905667556811,3.150001525878892,1.416326338022742,3.0875019073486385,-1.5402371999444426,7.71524101464172,0.7736323537020979,5.401371460995179,-5.22726857387822,81.22613987804642,30.544328748175104,2.3138695536465397,7,-1.8100013732910156,-5.100002288818359,-8.090002059936523,-10.320003509521484,-5.900001525878906,0,0.030806042873567252,-1.5812753451068675,118.9000015258789,1.6770828780214497,117.5500030517578,-2.1428451658338643,121.16000366210938,0.030806042873567252
9774,2023-07-11,122.95999908447266,123.08999633789062,121.08000183105469,121.08000183105469,832800.0,0.015526901428702944,-1.1382951524866587,1.0386695385704832,69.77384511281235,60.44121586164654,-2.974439783959795,-5.014585351537775,-7.39067537262099,-11.959384247221806,10.883775975093974,2.0099945068359375,1.6822787343544832,4.584999084472656,-0.3627267454978096,9.532724914443122,2.1111361694874233,7.058861999457889,-6.734829969211148,97.9200439453125,40.10133134288753,2.473862914985236,7,-2.9950027465820312,-5.5,-9.97249984741211,-12.200000762939453,-8.83999633789061,1,-0.029603118223413327,-2.0718214811099105,121.08000183105469,-1.5812753451068675,118.9000015258789,1.6770828780214497,117.5500030517578,-0.029603118223413327
9775,2023-07-12,122.75,124.22000122070312,122.54000091552734,124.0,783300.0,-0.0017078650458380862,-1.011978619397871,-0.6648945883976219,69.23918208900878,61.769185188596445,-2.323731885468078,-4.51799345196892,-7.041486282874345,-11.72208881135731,11.549658600476553,1.6800003051757812,2.1715767315906476,4.045999908447271,-1.1530633156924495,9.245063132586992,1.446468296377418,6.645531520517125,-5.975644706928165,80.08129745108093,17.990949029928814,2.5995316120698573,7,-2.220001220703125,-4.590000152587891,-9.545000076293945,-11.990001678466797,-8.819999694824219,2,-0.04382889819485092,-1.1382951524866587,122.95999908447266,-2.0718214811099105,121.08000183105469,-1.5812753451068675,118.9000015258789,-0.04382889819485092
9776,2023-07-13,121.7699966430664,122.75,121.54000091552734,122.58000183105469,759100.0,-0.00798373406870545,1.1043434417148204,0.648004150390625,69.77384511281237,62.68804098768102,-1.012861715150649,-3.33818706303353,-6.015596738813002,-10.698335619188555,11.837805874680098,1.2099990844726562,2.4966329371119826,2.830496597290036,-2.480507141673314,8.141500336253387,0.1749947278083539,5.4859984667717185,-4.251076757231445,65.04987402251814,-3.041911071710018,2.6555018694816788,7,-1.2399978637695312,-3.3649978637695312,-8.052497863769531,-11.009998321533203,-5.939994812011719,3,-0.031206335937594476,-1.011978619397871,122.75,-1.1382951524866587,122.95999908447266,-2.0718214811099105,121.08000183105469,-0.031206335937594476
9777,2023-07-14,121.5999984741211,122.12999725341795,121.2300033569336,121.86000061035156,486600.0,-0.001396059568299135,1.249997615800611,0.3209882357373621,69.69697224455925,62.78517473014844,-0.686138000547686,-3.0106625700411342,-5.6966131091684815,-10.47235834321296,11.704545270196517,0.8999938964843608,2.578906849778548,2.462498474121091,-2.9390136668317837,7.8640106150739655,-0.23825759635535348,5.163254544597535,-3.410970454799312,47.07070053189932,-27.028777375771355,2.700756070476439,7,-1.0699996948242188,-2.6499977111816406,-7.882499694824219,-10.84000015258789,-7.0,4,-0.03807563578549977,1.1043434417148204,121.7699966430664,-1.011978619397871,122.75,-1.1382951524866587,122.95999908447266,-0.03807563578549977
9778,2023-07-17,122.01000213623048,122.3499984741211,120.20999908447266,121.1999969482422,616600.0,0.003371740684656732,1.872486520530324,-3.1153789723876875,67.6660828379012,62.72520455183723,-1.0707906452780946,-3.378061823463071,-6.096800362208043,-10.724434040877128,11.087437273279871,2.1399993896484375,2.713293649655782,2.735501861572274,-2.8170398105704777,8.288043533715026,-0.04076897449910177,5.51177269764365,-3.217876796770568,44.887832739408154,-31.580415854373484,2.7762708360713773,7,-1.480003356933608,-3.06000137329103,-8.257503509521499,-11.25000381469728,-7.490005493164077,0,-0.04155396775719522,1.249997615800611,121.5999984741211,1.1043434417148204,121.7699966430664,-1.011978619397871,122.75,-0.04155396775719522
9779,2023-07-18,123.06999969482422,124.33000183105469,122.2300033569336,122.7699966430664,737400.0,0.008687792312389142,-2.043498932982452,0.3703717657696691,64.94583082099862,62.84681140803859,-2.139433931681893,-4.3259143480168945,-7.107381872779754,-11.618736485046597,10.465652201468354,2.3199996948242045,2.712230238845194,3.5834995269775334,-2.2158701889950834,9.38286924295015,0.6838146689912179,6.483184384963849,-3.7350867672399772,69.4174442656435,-5.89107632289921,2.89968485798631,7,-2.4850006103515625,-4.064998626708984,-9.180000305175781,-11.514999389648438,-8.370002746582017,1,-0.06410985137899738,1.872486520530324,122.01000213623048,1.249997615800611,121.5999984741211,1.1043434417148204,121.7699966430664,-0.06410985137899738
9780,2023-07-19,124.51000213623048,124.66999816894531,123.06999969482422,123.06999969482422,734000.0,0.011700678028577549,-1.2222163353537066,4.799959310309798,66.72716027729831,64.73342625303549,-3.413200230549762,-5.353623494107737,-8.503105354586992,-12.923544670926844,10.919412899962559,1.5999984741210938,2.5409449003013265,4.587501907348653,-1.3512170308271152,10.52622084552442,1.6181424382607759,7.5568613764365296,-4.575678540229788,96.41264426999882,22.374132969542615,2.9693594690878813,7,-3.5700035095214986,-5.335002899169936,-10.680002212524428,-12.955001831054702,-10.52999877929689,2,-0.08344710634797359,-2.043498932982452,123.06999969482422,1.872486520530324,122.01000213623048,1.249997615800611,121.5999984741211,-0.08344710634797359
9781,2023-07-20,124.4800033569336,125.56999969482422,123.31999969482422,124.25,899000.0,-0.00024093469425912062,-1.153105960772575,0.15972428262620111,64.0909205755337,66.41620820139309,-2.566721370489745,-4.884108731559564,-8.392156953681535,-12.74837170005273,12.103098096960373,2.25,2.344588573393125,4.119503021240234,-1.8063151093277554,10.045321151808224,1.1565939559562395,7.082412086524229,-3.882685320720654,79.66424974307732,8.4668988051545,2.9629090652839944,7,-2.0600051879882812,-4.855003356933594,-10.650003433227539,-12.825004577636719,-10.160003662109375,3,-0.08475259292455806,-1.2222163353537066,124.51000213623048,-2.043498932982452,123.06999969482422,1.872486520530324,122.01000213623048,-0.08475259292455806
9782,2023-07-21,124.75,125.73999786376952,124.16999816894531,124.37000274658205,620800.0,0.0021689961100999078,-3.0256071676594214,1.6521378578299046,62.329709371006345,67.13817204910343,-2.1452218540202352,-4.590037603764699,-8.54319231938382,-12.847636558996271,13.29975132254653,1.5699996948242045,2.2843700947198897,3.8819995880126896,-1.6948505229503894,9.458849698975769,1.0935745325311501,6.670424643494229,-3.3570528984092505,82.09768386431008,13.643670117105586,2.7884250554815364,7,-1.7750015258789062,-5.040000915527344,-10.837499618530273,-13.095001220703125,-9.739997863769517,4,-0.07150299133423099,-1.153105960772575,124.4800033569336,-1.2222163353537066,124.51000213623048,-2.043498932982452,123.06999969482422,-0.07150299133423099
9783,2023-07-24,124.98999786376952,125.31999969482422,123.23999786376952,123.23999786376952,975000.0,0.0019238305712987458,-1.377144949776802,4.605296444275074,61.490240373861745,66.21777152255336,-1.980534049617333,-4.216078770205186,-8.610952952236872,-12.894293819047661,14.367286226929977,2.0800018310547017,2.7922083037237115,3.594997406005845,-1.3886914640159347,8.578686276027625,1.1031529709949552,6.086841841016735,-2.8145816249865874,78.63244519216967,12.779391768569738,2.4918444350108873,7,-2.0149993896484233,-5.279998779296861,-10.207498550415025,-13.299999237060533,-7.930000305175753,0,-0.08312664666954239,-3.0256071676594214,124.75,-1.153105960772575,124.4800033569336,-1.2222163353537066,124.51000213623048,-0.08312664666954239
9784,2023-07-25,125.4499969482422,126.4000015258789,124.5999984741211,124.98999786376952,787900.0,0.00368028716164992,-1.9032357302389111,0.26285661969867696,65.0104804118273,65.74791578064432,-2.2911181482297565,-4.1442877387326575,-8.83630359652527,-13.169407652651259,15.718233881524862,1.8000030517578125,3.282172779465256,3.5824966430664205,-1.0252389478499424,8.190232233982783,1.2786288476082461,5.886364438524595,-2.6329560169616855,71.47134969184637,7.243867869118532,2.3038677954581783,7,-2.1449966430664205,-5.409996032714858,-10.05499649047853,-13.21499633789064,-7.669998168945327,1,-0.08712634970956012,-1.377144949776802,124.98999786376952,-3.0256071676594214,124.75,-1.153105960772575,124.4800033569336,-0.08712634970956012
9785,2023-07-26,126.2300033569336,126.48999786376952,124.91999816894531,125.4499969482422,1011100.0,0.006217667817187689,1.4153926511065904,1.6956694807024335,87.87085950528757,67.758695157586,-2.822376452447074,-4.538741133659471,-9.38678013527985,-13.831085984464664,16.23106516315543,1.5699996948242045,3.506695943296563,3.9700027465820256,-0.7234631506292573,8.663468643793308,1.6232697979763913,6.31673569518766,-2.9900054931640767,92.00016902043313,20.486135359639007,2.3467329486056383,7,-2.8800048828125,-6.1450042724609375,-10.387502670288086,-13.670001983642578,-9.520004272460938,2,-0.09134125090758838,-1.9032357302389111,125.4499969482422,-1.377144949776802,124.98999786376952,-3.0256071676594214,124.75,-0.09134125090758838
9786,2023-07-27,126.0999984741211,127.3499984741211,125.72000122070312,127.0,795100.0,-0.0010299047718860255,1.0374985098824596,-1.153838629850271,85.15621623957469,69.47638893480993,-2.2502010421347336,-4.055923684802423,-9.015319511456624,-13.573525848113022,16.84260281759025,1.6299972534179688,3.298669873600602,3.4839981079101534,-1.2419312676283454,8.209927483448652,1.121033420140904,5.846962795679403,-2.210000610351571,69.5863792124091,-5.734704872971179,2.3629646877692485,7,-2.3199996948242188,-5.584999084472656,-9.859996795654297,-13.539997100830078,-9.729995727539048,3,-0.09611415752455243,1.4153926511065904,126.2300033569336,-1.9032357302389111,125.4499969482422,-1.377144949776802,124.98999786376952,-0.09611415752455243
9787,2023-07-28,127.23999786376952,127.7300033569336,126.2300033569336,127.16000366210938,850900.0,0.009040439361166053,1.8301748274397749,-0.08888229559613561,83.47822265049997,71.23329335843202,-2.8005388717625266,-4.887311083146415,-9.85147193281476,-14.584432861111353,17.27447451916034,1.6300048828125,3.147427011617822,4.2689975738525305,-0.732448812777946,9.270443960483007,1.7682743805372922,6.769720767167769,-2.657999877929683,89.08675069751924,13.913115240324174,2.5007231933152383,7,-2.2599945068359233,-6.529994964599595,-11.12499618530272,-14.679996490478501,-11.680000305175753,4,-0.10154038341605598,1.0374985098824596,126.0999984741211,1.4153926511065904,126.2300033569336,-1.9032357302389111,125.4499969482422,-0.10154038341605598
9788,2023-07-31,127.3000030517578,128.03999328613278,126.55999755859376,127.23999786376952,1063700.0,0.00047159060826551524,-1.0844925130156098,0.75011921793051,79.4037710647948,72.83973116329827,-2.2699542114028475,-4.702472569456177,-9.669334904111082,-14.510652376664794,17.41988401567535,1.4799957275390199,3.077045951541777,4.02050247192382,-1.2563833213240656,9.297388265171719,1.382059575299877,6.658945368547762,-2.0884039916992094,78.48862353538715,5.936460074694395,2.638442896623947,7,-1.7450065612792969,-6.4350051879882955,-11.185001373291001,-14.66500091552733,-11.710006713867173,0,-0.09654360267792317,1.8301748274397749,127.23999786376952,1.0374985098824596,126.0999984741211,1.4153926511065904,126.2300033569336,-0.09654360267792317
9789,2023-08-01,125.47000122070312,126.58999633789062,124.83999633789062,126.19000244140624,1004500.0,-0.01437550500537399,1.3026482221374505,-11.998982835346235,65.11109227313187,72.66016805172421,-0.07119751789194595,-2.713906156946109,-7.652793492657992,-12.576266667477427,17.024604626614497,2.4600067138671733,2.996447393435915,2.001500701904291,-3.306360531421859,7.309361935230456,-0.652429914758784,4.655431318567366,2.569992065429659,19.687671363517328,-49.76767168038492,2.6539306166630805,8,0.16999435424801845,-4.2450027465820455,-9.354999542236328,-12.03499984741211,-9.970001220703125,1,-0.0670280033497096,-1.0844925130156098,127.3000030517578,1.8301748274397749,127.23999786376952,1.0374985098824596,126.0999984741211,-0.0670280033497096
9790,2023-08-02,124.43000030517578,125.4800033569336,123.97000122070312,124.54000091552734,643500.0,-0.008288841200359665,-1.9320464578827294,0.15277836646463236,64.67991114210022,72.72561144800937,1.068640703630379,-1.4929065010866225,-6.431268113263201,-11.427928016536413,16.45823874013695,1.5100021362304688,2.94872356565412,0.7979999542236271,-4.410985942489617,6.006985850936857,-1.806492994132995,3.4024929025802493,3.609992980957003,11.302210841634535,-56.285128573093004,2.604492948356618,8,1.2099952697753622,-2.1700019836425923,-8.314998626708984,-10.994998931884766,-9.699996948242188,2,-0.05344371541886339,1.3026482221374505,125.47000122070312,-1.0844925130156098,127.3000030517578,1.8301748274397749,127.23999786376952,-0.05344371541886339
9791,2023-08-03,124.43000030517578,125.37999725341795,123.2699966430664,124.0,666000.0,0.0,-1.2327965865650343,-3.9090719933416564,65.91674447663641,73.12417090419049,1.1854663003605168,-1.0024422866368496,-6.241487718904452,-11.27186637000274,17.25130895421075,2.1100006103515483,2.917681754691941,0.4540000915527287,-3.9028138460308526,4.81081402913631,-1.724406877239062,2.6324070603445193,3.447193298339812,24.31875216926086,-43.969217644428525,2.1784069687917875,8,1.2099952697753622,-1.9900054931640767,-8.314998626708984,-10.994998931884766,-8.209999084472656,3,-0.06204292535376621,-1.9320464578827294,124.43000030517578,1.3026482221374505,125.47000122070312,-1.0844925130156098,127.3000030517578,-0.06204292535376621
9792,2023-08-04,123.76000213623048,125.48999786376952,123.52999877929688,125.12000274658205,668300.0,-0.005384538835506492,-1.1538364800965335,-3.1627898724295167,59.56283196171135,72.91001441395157,1.9000786270387664,0.05304297365502464,-5.389450371320592,-10.453866375817725,17.95810388771162,1.959999084472642,2.7135599081261574,-0.4589981079101477,-4.108470851565897,3.190474635745602,-2.2837344797380297,1.3657382639177342,3.8407596496581533,10.272659077786649,-58.4564451651762,1.824736371827877,8,1.8949928283691122,-1.3200073242187784,-7.645000457763686,-10.325000762939467,-7.319999694824247,4,-0.059712340514617934,-1.2327965865650343,124.43000030517578,-1.9320464578827294,124.43000030517578,1.3026482221374505,125.47000122070312,-0.059712340514617934
9793,2023-08-07,124.80999755859376,126.0500030517578,123.9499969482422,124.33999633789062,1030800.0,0.00848412576146762,-2.3600097656250307,-0.345588977773799,59.51858056642794,72.29980332001831,0.9184498335906852,-0.7411835300068219,-6.166660355871201,-11.322544637833559,18.06558329225995,2.2900009155273153,2.6080894339048086,0.40449752807619177,-2.9378595692500227,3.746854625402406,-1.2666810205869155,2.075676076739299,2.53091831872554,46.3855740085812,-21.337068452449998,1.6711785486631068,8,0.844997406005831,-2.3700027465820597,-8.694995880126967,-11.374996185302749,-6.529998779296889,0,-0.07411265267958567,-1.1538364800965335,123.76000213623048,-1.2327965865650343,124.43000030517578,-1.9320464578827294,124.43000030517578,-0.07411265267958567
9794,2023-08-08,119.31999969482422,123.98999786376952,118.1500015258789,123.9000015258789,2027500.0,-0.043986843771807504,1.4537828056329447,-9.744659437698557,30.325998935702472,65.90592992339775,6.087644735848983,4.703271736276463,-0.5274900047997733,-5.674127747649223,18.05424796689951,6.659996032714858,2.3858613508629247,-4.903500366210935,-8.90808400289555,-0.8989167295263343,-6.905792184553235,-2.9012085478686345,7.776661028439918,14.810100543811574,-47.2476011724247,2.0022918183423024,8,3.7749977111816264,3.119995117187486,-2.7749977111816406,-5.454998016357422,-0.9800033569335938,1,-0.031260504244665976,-2.3600097656250307,124.80999755859376,-1.1538364800965335,123.76000213623048,-1.2327965865650343,124.43000030517578,-0.031260504244665976
9795,2023-08-09,117.37000274658205,119.37000274658205,117.16000366210938,119.37000274658205,1157800.0,-0.016342582578189213,1.2099990844726705,0.43668104812513536,26.472533675873407,59.38552074965317,7.430029214420998,6.566199303416951,1.5117985080026273,-3.601948012405373,17.824672690410782,2.2099990844726705,2.094758871383661,-6.584497451782212,-11.600813619044786,-1.568181284519639,-9.092655535413499,-4.076339368150926,9.010925240891268,2.3621945881930526,-55.09443700471014,2.508158083631285,8,5.229995727539034,5.069992065429659,-0.4450035095214986,-3.12500381469728,1.0699996948241903,2,-0.01593254411537881,1.4537828056329447,119.31999969482422,-2.3600097656250307,124.80999755859376,-1.1538364800965335,123.76000213623048,-0.01593254411537881
9796,2023-08-10,117.97000122070312,120.06999969482422,117.20999908447266,117.98999786376952,1029400.0,0.005112025731281333,-2.714284298814472,0.00999832153319602,28.04404887555384,53.22616810799248,6.2083906677540455,5.973165245555364,1.0231222974733782,-4.060344566294702,17.89891990441209,2.8600006103515625,1.6895412658894458,-5.794499206542966,-11.411137205376747,-0.177861207709185,-8.602818205959863,-2.9861802071260684,7.4888343342338,9.111334243024997,-43.36003264952657,2.808318999416892,8,4.6299972534179545,4.4699935913085795,-1.042501449584961,-3.7250022888183594,-0.220001220703125,3,-0.02746459125407663,1.2099990844726705,117.37000274658205,1.4537828056329447,119.31999969482422,-2.3600097656250307,124.80999755859376,-0.02746459125407663
9797,2023-08-11,116.97000122070312,117.2300033569336,115.5999984741211,115.81999969482422,955700.0,-0.008476731284669192,-1.050315491470934,-57.509729111067195,25.246930935631937,47.20874142697438,6.2563073697867395,6.96564469647879,2.2795393691963852,-2.9053964817899214,18.277511530787233,2.3700027465820312,0.8801924865765471,-6.562999343872065,-12.891793416771264,-0.23420527097287902,-9.727396380321665,-3.3986023074224647,7.658951144951047,13.110068387088313,-34.562823062580605,3.164397036449594,8,4.124996185302734,4.849994659423814,-0.04250144958496094,-2.7250022888183594,0.40000152587892046,4,-0.006411900420389638,-2.714284298814472,117.97000122070312,1.2099990844726705,117.37000274658205,1.4537828056329447,119.31999969482422,-0.006411900420389638
9798,2023-08-14,116.94000244140624,117.3499984741211,115.8000030517578,116.91000366210938,699700.0,-0.00025646558077985215,2.6470873350686985,0.026085860428692705,23.018414073301983,42.531777182548836,5.210092490056155,6.952810890556904,2.533174841717866,-2.7283119713649313,19.085171702222482,1.5499954223632955,0.10796893167814403,-6.339498138427743,-13.299800894632043,0.6208046177765567,-9.819649516529893,-2.859346760325593,6.605475457263964,15.971442965042861,-27.505903678106414,3.4801513781021507,8,3.8849983215332173,4.879993438720703,0.16749763488770952,-2.69500350952147,-2.100006103515611,0,-0.004275696849335486,-1.050315491470934,116.97000122070312,-2.714284298814472,117.97000122070312,1.2099990844726705,117.37000274658205,-0.004275696849335486
9799,2023-08-15,115.18000030517578,116.4800033569336,115.06999969482422,116.36000061035156,846900.0,-0.015050471177408431,-1.0142887504700246,-39.33494404884875,17.014916263409404,37.23566664047208,5.986502439369886,8.528676239564689,4.421023290146479,-0.8103255406463603,19.385329490665555,1.870002746582017,-0.8021068358780639,-7.705000305175787,-15.55307118091605,0.14307057056448969,-11.629035743045918,-3.7809648673056557,7.412020062548521,2.20001220703125,-33.687946262222425,3.924035437870135,8,5.380001068115234,6.37499618530272,2.4449996948242188,-0.9350013732910156,-2.1800003051757812,1,0.026914381541131016,2.6470873350686985,116.94000244140624,-1.050315491470934,116.97000122070312,-2.714284298814472,117.97000122070312,0.026914381541131016
9800,2023-08-16,114.12000274658205,116.41999816894531,113.80999755859376,115.26000213623048,660800.0,-0.009202965408796837,-1.9658933277846975,0.9661009278117221,16.119907549651415,31.70268475969597,6.068383675700005,9.24433220080526,5.589514335992277,0.4048527622089324,19.72591075509562,2.6100006103515483,-1.7185730168150428,-8.245497894287098,-16.96752061312303,0.4765248245488465,-12.60650925370507,-3.8844865348691258,7.418934726936243,4.952157862600269,-25.571335589343835,4.361011359417972,8,5.809997558593736,6.804992675781236,4.592494964599595,0.6399955749511577,-0.20999908447267046,2,0.03697856195008686,-1.0142887504700246,115.18000030517578,2.6470873350686985,116.94000244140624,-1.050315491470934,116.97000122070312,0.03697856195008686
9801,2023-08-17,113.93000030517578,115.11000061035156,113.91000366210938,114.79000091552734,876300.0,-0.0016649354787362514,-1.6666779695500322,0.7543869042042002,10.221156731426035,26.22027640077538,5.154364747814739,9.06836966654916,5.859670038338976,0.7516242140518159,19.81509684543917,1.1999969482421875,-2.4884738875239805,-7.908000183105472,-17.33887219078781,1.5228718245768533,-12.623436186946634,-3.192564179264309,6.372306781954578,3.389907218827401,-18.910878574529942,4.7154360038411625,8,6.0,6.9949951171875,5.414999008178711,1.8300018310546875,1.9400024414062642,3,0.03958572916834768,-1.9658933277846975,114.12000274658205,-1.0142887504700246,115.18000030517578,2.6470873350686985,116.94000244140624,0.03958572916834768
9802,2023-08-18,115.83000183105469,116.27999877929688,112.95999908447266,113.16999816894531,1296000.0,0.016676920221096347,-1.1558426760333118,-3.093025318926208,19.1168386602169,21.73119396675193,2.2475516136258733,6.815262319228111,4.009392826455098,-0.9939774940318955,19.647093313636145,3.3199996948242188,-3.2056274773464537,-5.561998748779303,-15.253116611217138,4.129119113658518,-10.407557679998206,-0.7164398175603992,3.4335357315098207,65.3759258679958,48.109535375135884,4.8455589312189105,8,2.6449966430664062,4.669994354248033,3.6374969482421875,0.9549980163574219,-1.8300018310546875,4,0.016576000505859945,-1.6666779695500322,113.93000030517578,-1.9658933277846975,114.12000274658205,-1.0142887504700246,115.18000030517578,0.016576000505859945
9803,2023-08-21,114.5999984741211,116.66000366210938,114.16999816894531,115.86000061035156,571200.0,-0.010619039432699262,-1.3490587426630152,-0.47368436148365706,19.755129039557758,20.556652867180297,2.0975383428467183,7.617516386069553,5.285201985183491,0.39330333795791717,19.84506272416496,2.4900054931640625,-4.0385196593647095,-6.272502136230472,-16.260890020962506,3.7158857485015773,-11.266696078596496,-1.2783081938644472,3.528902162386885,44.324252990409654,26.233753919456856,4.994193942366022,8,1.9150009155273438,5.899997711181626,5.14000129699707,2.1850013732910156,-0.9399948120117188,0,0.024171067271754554,-1.1558426760333118,115.83000183105469,-1.6666779695500322,113.93000030517578,-1.9658933277846975,114.12000274658205,0.024171067271754554
9804,2023-08-22,114.5199966430664,115.01000213623048,113.9000015258789,115.01000213623048,680800.0,-0.0006980962663167833,3.5305639460652514,0.38889258920625286,20.87005625390772,19.934155375850775,1.5925273543152514,7.206148064691689,5.450354709265483,0.6206968995330868,19.73983865122707,1.1100006103515767,-4.836947873237733,-5.806003952026373,-15.934910768322567,4.322902864269821,-10.87045736017447,-0.7415505438782759,2.6785017140752103,42.16204401536599,22.253972333938858,5.064453408148093,8,1.9950027465820312,5.979999542236314,5.220003128051758,2.265003204345703,-0.1199951171875,1,0.002794269160010465,-1.3490587426630152,114.5999984741211,-1.1558426760333118,115.83000183105469,-1.6666779695500322,113.93000030517578,0.002794269160010465
9805,2023-08-23,114.6999969482422,114.94000244140624,113.80999755859376,114.5,537900.0,0.0015717805662955886,2.323504992707337,-0.40815246161992186,21.698643707167875,19.229110357141224,1.1107660512654292,6.448686427138924,5.331627911522347,0.5671596397172181,19.61139557275052,1.1300048828124716,-5.7981303920893765,-5.049503326416001,-15.07549790027069,4.976491247438702,-10.062500613343346,-0.03650603948865694,1.9600067138671733,47.026911109416076,26.5334624047281,5.012997286927351,8,0.4550018310546733,5.7999992370605185,5.095003128051744,2.415004730224595,-0.06999969482424717,2,-0.014821246673697108,3.5305639460652514,114.5199966430664,-1.3490587426630152,114.5999984741211,-1.1558426760333118,115.83000183105469,-0.014821246673697108
9806,2023-08-24,113.9800033569336,114.62999725341795,113.6999969482422,114.33000183105469,917300.0,-0.006277189280427753,-1.0439313530689083,-1.7500190737772465,21.63571833179917,18.827864512270917,1.3468987756186692,6.549943413982035,6.077100218713994,1.3618538686624078,19.214771582381935,1.0,-6.003319561818131,-5.163497161865237,-15.037292863474335,4.71029853974386,-10.100395012669793,-0.22659931106068143,2.013999481201168,27.567648932813988,5.542517925434311,4.936897850804552,8,1.1749954223632812,6.519992828369126,6.077495574951172,3.3049964904785156,0.75,3,-0.0006141401365379329,2.323504992707337,114.6999969482422,3.5305639460652514,114.5199966430664,-1.3490587426630152,114.5999984741211,-0.0006141401365379329
9807,2023-08-25,114.31999969482422,115.31999969482422,113.77999877929688,113.91999816894531,720800.0,0.002982947252825774,-3.5294124246878122,-1.1428664850136239,18.269801935642562,18.30024094141987,0.6609773733334379,5.472987126108819,5.748360646518762,1.1280345225821122,18.537344311986093,1.5400009155273438,-5.959577101656734,-4.177500915527347,-13.49587914243692,5.140877311382226,-8.836690028982133,0.4816881979274399,1.1278824676513608,20.94599122621581,1.9195797901045317,4.659189113454789,8,0.4900016784667969,6.179996490478501,6.7024993896484375,3.4150009155273438,-0.40999603271484375,4,0.01355845920132559,-1.0439313530689083,113.9800033569336,2.323504992707337,114.6999969482422,3.5305639460652514,114.5199966430664,0.01355845920132559
9808,2023-08-28,115.01000213623048,115.91000366210938,114.6999969482422,115.1500015258789,734700.0,0.006035710665222238,-2.184187279152025,-0.34999713898792917,31.628307210398432,19.923951046640873,-0.37055393762776134,4.021209114417417,5.0253172267380535,0.5789982396825053,17.607556496007316,1.5900039672851562,-5.9808859640651235,-2.872998428344715,-11.328195658508733,5.5821988018193025,-7.100597043426717,1.3546001867372865,-2.0500030517578267,59.276072772465604,38.075685890965,4.227598615082007,8,-0.20000076293946734,5.489994049072237,6.332496643066392,2.809997558593736,0.32999420166014204,0,-0.008781863468136697,-3.5294124246878122,114.31999969482422,-1.0439313530689083,113.9800033569336,2.323504992707337,114.6999969482422,-0.008781863468136697
9809,2023-08-29,117.05999755859376,117.1500015258789,114.9800033569336,115.26000213623048,718100.0,0.017824496863629635,1.1919136261526269,-12.857166212535365,48.68974919723639,23.542822340816983,-2.375652259616217,1.3795843628212197,2.979605236549773,-1.3034265218411036,17.320557843568952,2.1699981689453125,-5.8117393180861825,-0.4025028228759595,-8.068663020943333,7.263657375191414,-4.235582921909639,3.4305772761577202,-4.040998382568375,97.39119281555284,70.75897303491855,3.833080099033685,8,-2.004997253417983,3.439998626708956,4.282501220703111,0.7600021362304545,-2.849998474121108,1,-0.029044882687465856,-2.184187279152025,115.01000213623048,-3.5294124246878122,114.31999969482422,-1.0439313530689083,113.9800033569336,-0.029044882687465856
9810,2023-08-30,117.77999877929688,118.33000183105469,116.9499969482422,117.18000030517578,688500.0,0.0061507025091360745,-1.6037700540533188,0.3333333333333333,49.20501050239096,27.874361648701974,-2.8182549710269456,0.1431781853295604,2.370345549860275,-1.8454983171345276,17.370430484689148,1.3800048828124858,-5.592595048664208,0.6499984741210909,-6.285815247313934,7.585812195556116,-2.8179083865964287,4.1179053348386105,-4.595759509277343,88.1208969390176,56.82392114678514,3.4679068607175125,8,-2.134998321533203,2.719997406005845,3.8925018310546875,0.37000274658203125,-3.1800003051757812,2,-0.028697548721762223,1.1919136261526269,117.05999755859376,-2.184187279152025,115.01000213623048,-3.5294124246878122,114.31999969482422,-0.028697548721762223
9811,2023-08-31,116.70999908447266,117.69000244140624,116.29000091552734,117.5999984741211,1555900.0,-0.009084731753387532,1.616807369802108,-1.4833360883994762,48.91846002976861,31.185652911985496,-1.4666790129236205,0.6378638828065135,3.5431931839332975,-0.6393480096146789,17.744567659933335,1.4899978637695312,-5.0982455679521905,-0.03400115966796591,-6.058646368363512,5.99064404902758,-3.046323764015739,2.978321444679807,-3.2170140607910156,64.39556791162651,29.525834117318276,3.012322604347772,8,-0.6949996948242188,3.789997100830064,5.007499694824219,1.4850006103515625,0.09999847412110796,3,-0.017821967675188066,-1.6037700540533188,117.77999877929688,1.1919136261526269,117.05999755859376,-2.184187279152025,115.01000213623048,-0.017821967675188066
9812,2023-09-01,116.37000274658205,118.18000030517578,116.02999877929688,117.7300033569336,1020700.0,-0.002913172312207224,-1.107835804149775,1.5280916213760192,47.68856462743736,34.28936797730545,-1.1644863008164066,0.41722445535494046,4.02031373580715,-0.1856708090212038,18.079259023038322,2.1500015258789062,-4.446171213573166,-0.004497528076157664,-5.043140808501732,5.034145752349417,-2.523819168288952,2.514824112136637,-2.5867967144580177,46.005607492349775,8.384104916691605,2.519321640212788,9,-0.35500335693360796,4.129993438720675,5.777496337890611,2.2549972534179545,1.3399963378906108,4,-0.014092973712648837,1.616807369802108,116.70999908447266,-1.6037700540533188,117.77999877929688,1.1919136261526269,117.05999755859376,-0.014092973712648837
9813,2023-09-05,115.55999755859376,117.63999938964844,115.47000122070312,115.91000366210938,1175800.0,-0.006960601262098631,-7.188691195946335,0.25735731355674707,51.669584117447165,37.71153773992094,-0.22795660781966376,0.5256622243696398,4.965693748325052,0.7231225506134962,18.223041494534716,2.1699981689453125,-3.678969660183128,-0.35200271606443323,-3.4578655678584767,2.75386013572961,-1.904934141961462,1.2009287098325956,-1.5039837785338932,17.313267637005055,-23.764814858949194,1.5529314258970244,9,0.4550018310546733,4.939998626708956,7.285005569457994,3.255004882812486,1.4400024414062358,1,-0.014278244473376445,-1.107835804149775,116.37000274658205,1.616807369802108,116.70999908447266,-1.6037700540533188,117.77999877929688,-0.014278244473376445
9814,2023-09-06,115.58999633789062,116.3499984741211,115.05999755859376,115.62000274658205,1023800.0,0.00025959484190574145,-1.3669655418600613,0.08573110122944508,57.101419362447814,41.645179479396496,-0.10081619811482767,0.212803612363345,5.024240641531719,0.7855847220404257,17.91823912027986,1.2900009155273295,-3.1375960829526406,-0.13550376892089844,-2.79569388846366,2.524686350621863,-1.4655988286922792,1.1945912908504823,-1.2775432747710624,16.20789256333286,-28.223745509678277,1.330095059771379,9,0.4250030517578125,4.185001373291016,7.62000083923337,3.38000106811522,1.170005798339858,2,-0.002162816921191024,-7.188691195946335,115.55999755859376,-1.107835804149775,116.37000274658205,1.616807369802108,116.70999908447266,-0.002162816921191024
9815,2023-09-07,115.5,116.3499984741211,114.2300033569336,115.58000183105469,1320000.0,-0.0007785824097402694,1.6172858111672066,2.666158148994415,57.65854079719417,45.64771530888483,0.12806159757282387,0.16392542172951607,5.126836342898258,0.9456243406279725,17.43798353490032,2.1199951171875,-2.518825292608369,-0.13199996948242188,-2.6778126448123203,2.4138127058474765,-1.404906307147371,1.1409063681825273,2.8300018310546875,32.15183858892791,-16.749580934335256,1.272906337664947,9,0.5550003051757812,4.005001068115234,7.932497024536104,3.469997406005845,0.9499969482422017,3,-0.011168839095474836,-1.3669655418600613,115.58999633789062,-7.188691195946335,115.55999755859376,-1.107835804149775,116.37000274658205,-0.011168839095474836
9816,2023-09-08,114.7300033569336,116.30999755859376,114.41999816894531,115.81999969482422,1114800.0,-0.006666637602306569,-1.210516922912203,13.624642380316613,43.96929833734183,48.50321490907364,1.1349901428694693,0.7154240617400802,5.881401743331338,1.7902007284301078,17.244736365263137,1.8899993896484517,-1.9429523153611115,-0.7399967193603487,-3.0618829342324148,1.5818894955117173,-1.9009398267963746,0.4209463880756772,3.517998504638669,12.658237627816602,-32.748183530271255,1.16094310743603,9,1.5499992370605469,4.774997711181641,9.219993591308565,4.239994049072251,4.209999084472642,4,-0.0011331376188322695,1.6172858111672066,115.5,-1.3669655418600613,115.58999633789062,-7.188691195946335,115.55999755859376,-0.0011331376188322695
9817,2023-09-11,116.22000122070312,116.62999725341795,114.79000091552734,115.2699966430664,989600.0,0.01298699398738834,1.0790958503773929,-0.8715667609261696,58.63542567304321,51.5040058493675,-0.06386553058042921,-0.8786939571360222,4.35557252291261,0.37733814376099417,16.48980193291449,1.8999938964843608,-1.3257986827156714,0.7875011444091768,-1.4552585446556492,3.030260833474003,-0.33387870012323617,1.9088809889415899,1.9476406707763658,58.35777650993948,12.285115887239357,1.1213798445324124,9,0.060001373291015625,3.2849998474121094,7.819993972778292,2.74999618530272,4.19000244140625,0,0.005076547338613624,-1.210516922912203,114.7300033569336,1.6172858111672066,115.5,-1.3669655418600613,115.58999633789062,0.005076547338613624
9818,2023-09-12,116.44000244140624,117.08999633789062,115.54000091552734,115.81999969482422,1147700.0,0.0018929721080052087,-1.6271102059289433,0.652631325339893,60.08408378566161,52.77004302585919,-0.0667039263659035,-1.199577513389741,4.069642140992045,0.23238322015460255,15.654341452631337,1.5499954223632812,-0.608814952480941,1.0325023651122933,-1.1498363125276114,3.214841042752198,-0.058666973707659054,2.1236717039322457,1.6488866793823433,77.27288490523205,29.437142671886335,1.0911693388199537,9,-0.15999984741209516,3.0649986267089986,7.607492446899414,2.5299949645996094,0.7399978637695455,1,0.0109068757852826,1.0790958503773929,116.22000122070312,-1.210516922912203,114.7300033569336,1.6172858111672066,115.5,0.0109068757852826
9819,2023-09-13,118.27999877929688,118.37999725341795,116.16000366210938,116.66000366210938,1236000.0,0.015802098070347714,1.4395640326975703,2.612883775303081,66.01077398248371,54.63735007920283,-1.9170411836668393,-2.94648993177843,2.1656848405397966,-1.5193491725814852,14.586792821101808,2.2199935913085795,0.2175302745766885,2.717498779296875,0.19011806236343887,5.244879496230311,1.453808420830157,3.981189137763593,-4.049995422363281,97.59039467007909,47.60125376078297,1.2636903584667165,9,-1.9749984741210938,0.19499969482421875,5.767496109008775,0.6899986267089702,-3.5,2,-0.010821768621128158,-1.6271102059289433,116.44000244140624,1.0790958503773929,116.22000122070312,-1.210516922912203,114.7300033569336,-0.010821768621128158
9820,2023-09-14,118.33999633789062,119.55999755859376,116.02999877929688,119.37000274658205,1218500.0,0.0005072502469813944,4.007104555464691,-0.6358083414965049,70.72243676910531,57.060014161351354,-2.1112721976903117,-2.8186391864407767,2.0581908185954916,-1.4820138395563447,13.303720778590773,3.529998779296889,0.6523502834324972,2.5664966583251925,-0.1512664855661825,5.284259802216567,1.207615086379505,3.92537823027088,-4.026993103027337,76.26456487212577,22.47100453316194,1.3588815719456844,9,-1.4449958801269531,-1.8249969482421875,4.42749977111815,0.6300010681152202,-3.1399993896484233,3,-0.013351311902603524,1.4395640326975703,118.27999877929688,-1.6271102059289433,116.44000244140624,1.0790958503773929,116.22000122070312,-0.013351311902603524
9821,2023-09-15,118.44000244140624,118.9000015258789,117.88999938964844,118.83000183105469,2527700.0,0.0008450744178669645,2.8113375942880174,0.3786378282285927,70.03894111631202,59.54338932678188,-2.1680653784324875,-2.701974834918005,2.0272499720495176,-1.504673004511531,11.951309928567643,1.0100021362304688,0.7058050964227931,2.44100265502928,-0.3792013120993829,5.2612066221579425,1.0309006714649485,3.851104638593611,-3.917119433593726,76.52000198332357,17.804277825862556,1.4101019835643334,9,-1.545001983642564,-1.9250030517577983,4.079994201660156,0.5299949645996094,-4.740005493164034,4,-0.016801802196420246,4.007104555464691,118.33999633789062,1.4395640326975703,118.27999877929688,-1.6271102059289433,116.44000244140624,-0.016801802196420246
9822,2023-09-18,117.75,119.0,117.41999816894531,118.12999725341795,1130500.0,-0.00582575504207361,-2.0384623849172874,0.9743534567079369,63.32684933194503,60.83864101728163,-1.4100009993323397,-1.961313299345946,2.7362026134634903,-0.6939266686509882,11.027072653164497,1.5800018310546875,0.6792207175488016,1.6550003051757756,-1.2697574002277463,4.579758010579297,0.19262145247401463,3.1173791578775365,-3.025632410156234,54.97514751123988,-3.518104945589684,1.4623788527017645,9,-0.8549995422363281,-1.4900016784667969,4.769996643066392,1.2199974060058452,-5.569999694824219,0,0.010106177846337383,2.8113375942880174,118.44000244140624,4.007104555464691,118.33999633789062,1.4395640326975703,118.27999877929688,0.010106177846337383
9823,2023-09-19,117.37000274658205,118.30999755859376,115.91999816894531,117.62999725341795,818900.0,-0.003227152895269203,1.950625423856495,0.6842010159214076,51.80026388333842,60.24962374182503,-0.8339529703855817,-1.4368205199775872,3.060846499843194,-0.1472260359988553,10.06016764494766,2.3899993896484517,0.7255377569037336,1.1365028381347742,-1.752293823247868,4.025299499517416,-0.3078954925565398,2.580901168826088,-2.4522099579882735,39.835297273958425,-13.170140117286188,1.44439833069132,9,-0.4750022888183736,-1.1100044250488423,4.087493896484361,1.5999946594237997,-8.490005493164091,1,0.025901004041817277,-2.0384623849172874,117.75,2.8113375942880174,118.44000244140624,4.007104555464691,118.33999633789062,0.025901004041817277
9824,2023-09-20,114.83999633789062,118.33999633789062,114.80999755859376,118.01000213623048,973800.0,-0.021555817921842024,-1.1857554864265523,12.19258759317,35.89250020135154,57.83117478673141,1.763979124797629,1.1788277762523478,5.44435217634279,2.458704357401899,9.146144914212542,3.529998779296861,0.7555427481838848,-1.4095035552978459,-4.2616526245113135,1.4426455139156218,-2.835578089904587,0.016570979308895062,4.720001220703139,0.631553248354964,-45.95199259225953,1.4260745346067356,9,2.1500015258789062,1.4200019836425781,6.482501983642578,4.13000106811522,-6.339996337890625,2,0.0203762107445582,1.950625423856495,117.37000274658205,-2.0384623849172874,117.75,2.8113375942880174,118.44000244140624,0.0203762107445582
9825,2023-09-21,113.0,115.16000366210938,112.9800033569336,114.83999633789062,1018800.0,-0.016022260506495134,-1.3191620605972063,0.5804394234402463,33.42269524338725,56.65932999851424,3.5895348557840805,3.0408399318830277,7.120216270014851,4.328929607319253,8.436101072214958,2.1800003051757812,0.7406058074504358,-3.1645000457763643,-6.29848602918824,-0.030514062364488836,-4.731493037482309,-1.5975070540704195,6.464997558593765,0.3321703358329542,-42.18075117110145,1.5669929917059386,9,3.270000457763672,3.259998321533203,8.057498931884766,5.969997406005845,-5.25,3,0.01575220158669799,-1.1857554864265523,114.83999633789062,1.950625423856495,117.37000274658205,-2.0384623849172874,117.75,0.01575220158669799
9826,2023-09-22,113.91000366210938,114.48999786376952,113.06999969482422,113.12000274658205,858900.0,0.008053129753180288,-2.190981955338359,-0.4293491781798805,39.54082211901195,54.53770738139964,2.850770983052371,2.2401782872785816,6.084863905323473,3.4127596949188046,7.646882461890618,1.489997863769517,0.6748760833025074,-2.2509963989257784,-5.395393482715619,0.8934006848640621,-3.8231949408206987,-0.6787978570308582,5.295594128417989,15.448518667313857,-25.522849343839304,1.5721985418949198,9,2.359996795654297,2.349994659423828,6.517494201660156,6.024993896484361,-4.930000305175781,4,0.011324670745857635,-1.3191620605972063,113.0,-1.1857554864265523,114.83999633789062,1.950625423856495,117.37000274658205,0.011324670745857635
9827,2023-09-25,115.87000274658205,115.94000244140624,113.47000122070312,113.58999633789062,772100.0,0.01720655799719406,1.0413184318794555,2.886080716969176,51.20064013653725,53.5506580870525,0.9341381472951298,0.4239938854382217,4.025187447723155,1.5095030021976186,6.915077848328442,2.470001220703111,0.6574233793065218,-0.36849746704099573,-3.3960769575251533,2.659082023443162,-1.8822872122830745,1.145292278201083,3.0865712666015668,53.917969667423705,9.542821139639678,1.5137897452420785,9,0.3999977111816264,0.38999557495115766,4.557495117187486,4.1999931335448935,-6.6200027465820455,0,-0.018727934296211557,-2.190981955338359,113.91000366210938,-1.3191620605972063,113.0,-1.1857554864265523,114.83999633789062,-0.018727934296211557
9828,2023-09-26,114.0,115.69000244140624,113.88999938964844,115.5199966430664,797000.0,-0.016138799536165593,-1.0689715651239615,-0.6666633204503966,44.61018190545551,51.17281452293825,2.706215480316544,2.3341217676976243,5.7585104286665825,3.3531399447427646,6.476325938067759,1.980003356933608,0.8264447516492908,-2.188000106811529,-5.333265518678928,0.9572653050558699,-3.7606328127452286,-0.6153674008778296,4.717511186933606,19.029813036887315,-27.714131718342973,1.5726327059337022,9,2.270000457763672,2.270000457763672,5.487497329711914,6.3149948120117045,-4.0800018310546875,1,-0.01596490960372121,1.0413184318794555,115.87000274658205,-2.190981955338359,113.91000366210938,-1.3191620605972063,113.0,-0.01596490960372121
9829,2023-09-27,113.66000366210938,114.7699966430664,112.56999969482422,114.7699966430664,739100.0,-0.0029824240165844396,2.9639835314009995,0.7302601528893886,43.86667887369792,48.18884142344855,2.5948201755517033,2.536380393742803,5.920886055425768,3.6779382139011148,6.887613349068558,2.1999969482421875,0.709222591711665,-2.357996749877927,-5.668035308132559,0.9520418083767055,-4.013016029005243,-0.7029774707506107,4.828007211624225,32.3443050125309,-15.574360540732599,1.6550192791273182,9,2.1249961853027344,2.4049949645996094,4.847494125366211,6.839992523193345,-0.8500061035156108,2,-0.042055307537218756,-1.0689715651239615,114.0,1.0413184318794555,115.87000274658205,-2.190981955338359,113.91000366210938,-0.042055307537218756
9830,2023-09-28,114.4000015258789,114.91999816894531,113.0199966430664,113.62000274658205,988600.0,0.0065106267809862395,1.0879228673234123,-0.7027060465052213,48.89778956531312,45.83982458444866,1.382549330883748,1.6128709175952736,4.9617814809772085,2.915554378106961,7.50864984892272,1.9000015258789062,0.5647112005540151,-1.4489990234374943,-4.725221191495947,1.8272231446209588,-3.0871101074667138,0.18911206059172514,3.732928677120128,54.30268069991171,1.844337624146597,1.6381110840292241,9,1.3849983215332031,1.6649971008300781,4.10749626159668,6.099994659423814,-1.4500045776367045,3,-0.05157343922363711,2.9639835314009995,113.66000366210938,-1.0689715651239615,114.0,1.0413184318794555,115.87000274658205,-0.05157343922363711
9831,2023-09-29,114.62999725341795,116.12999725341795,114.43000030517578,115.2300033569336,1003600.0,0.0020104521369872508,-2.3999938964843466,-0.7692397981141994,44.20129805447638,43.71476333139659,0.6205236152973015,1.284936202763376,4.51180120575782,2.6821659542739127,7.951990959267411,1.7299957275390483,0.16262027590607886,-1.1150032043457117,-4.408156571585664,2.178150162894241,-2.761579887965695,0.5315734792742717,3.1691571190905847,57.865139643732576,5.898859683334763,1.6465766836199782,9,0.8250007629394673,1.4350013732910298,3.19750022888185,5.869998931884766,-3.1399993896484375,4,-0.060019169661218896,1.0879228673234123,114.4000015258789,2.9639835314009995,113.66000366210938,-1.0689715651239615,114.0,-0.060019169661218896
9832,2023-10-02,114.7300033569336,114.77999877929688,113.72000122070312,114.41000366210938,1095400.0,0.0008724252456759896,4.0477211211829465,-0.5333273994201593,43.70861447653336,42.81569117508492,0.05261328509944008,1.112820700917183,4.179732898918729,2.5957605072672436,8.57938763957761,1.05999755859375,-0.32687583708001,-0.9329971313476619,-4.2422566153613985,2.3762623526660747,-2.5876268733545373,0.7216326106592135,2.755401734913889,60.6743017813365,11.417182978306123,1.6546297420068694,10,0.7249946594238281,1.3349952697753906,3.097494125366211,5.769992828369126,-4.3300018310546875,0,-0.05011766610091806,-2.3999938964843466,114.62999725341795,1.0879228673234123,114.4000015258789,2.9639835314009995,113.66000366210938,-0.05011766610091806
9833,2023-10-03,113.91000366210938,115.33000183105469,112.98999786376952,113.76000213623048,743200.0,-0.007147212331835573,-1.7692189623182089,0.46875521541134724,32.61737243077103,42.45178808946486,0.36900240237390847,1.900298224712344,4.74562027020373,3.4485216944159447,9.281625128715786,2.3400039672851705,-0.8719967035119964,-1.670497131347659,-5.0715637242877705,1.7305694615924523,-3.371030427817715,0.030036165122396596,3.2804771059167166,37.64058669226959,-5.275387005292814,1.7005332964700526,10,0.43999481201171875,2.1549949645996094,3.7449951171875,6.589992523193345,-0.7000045776367188,1,-0.040909520782145825,4.0477211211829465,114.7300033569336,-2.3999938964843466,114.62999725341795,1.0879228673234123,114.4000015258789,-0.040909520782145825
9834,2023-10-04,115.33999633789062,115.6500015258789,113.4000015258789,114.44000244140624,1336800.0,0.012553705818700855,1.9605179942779702,5.999898275775039,39.23960016287715,43.098110858297076,-1.0980815728727578,0.47496770373787456,3.0580632508867325,2.0864438532815512,9.7516945966236,2.25,-1.2865716253867845,-0.22800445556640625,-3.6307613435353687,3.1747524324025562,-1.9293828995508875,1.473373988418075,1.5732555657433522,74.84073028384314,34.65009370706457,1.7013784439844786,10,-0.9899978637695312,0.7250022888183594,2.31500244140625,5.159999847412095,-1.6099929809570312,2,-0.0469914889980344,-1.7692189623182089,113.91000366210938,4.0477211211829465,114.7300033569336,-2.3999938964843466,114.62999725341795,-0.0469914889980344
9835,2023-10-05,114.20999908447266,115.5,113.36000061035156,115.08999633789062,1221200.0,-0.00979709805181217,1.5176395614456317,-0.9777813570241615,35.871726226424485,42.69043353689847,0.24764682158050277,1.584609875845132,3.886909290087459,3.2690539879858562,9.855875692833143,2.1399993896484375,-1.5833872600887844,-1.293501663208005,-4.75016336274706,2.1631600363310497,-3.021832512977525,0.43482918656151526,2.4426576866327423,38.85354961294224,3.1237350375999924,1.7283308497695258,10,0.1399993896484375,1.8549995422363281,3.5674991607666016,6.289997100830064,1.1399993896484375,3,-0.012258134463720816,1.9605179942779702,115.33999633789062,-1.7692189623182089,113.91000366210938,4.0477211211829465,114.7300033569336,-0.012258134463720816
9836,2023-10-06,114.5999984741211,115.1500015258789,113.58999633789062,113.98999786376952,1141700.0,0.003414756963267207,-1.212767569205463,-0.693184675272898,39.263791556693945,41.36411702802699,-0.038201118801737266,1.2483763703806972,3.1982725146957023,2.9387805199654053,9.965686864936425,1.5600051879882812,-1.496114960654495,-0.8970020294189425,-4.360270825479532,2.5662667666416468,-2.628636427449237,0.8346323686113521,1.8076988724074283,60.52625540653739,26.105967855343806,1.7316343980302926,10,-0.25,1.4650001525878906,3.4724998474121094,5.899997711181626,-0.7299957275390483,4,-0.01439791926569256,1.5176395614456317,114.20999908447266,1.9605179942779702,115.33999633789062,-1.7692189623182089,113.91000366210938,-0.01439791926569256
9837,2023-10-09,116.80999755859376,117.16999816894531,114.1500015258789,114.7699966430664,769400.0,0.019284459981661506,1.1884016707255383,3.3442604497585564,48.30301379718841,41.77443168266397,-2.347728362305176,-0.9646114746414298,0.6724079605857725,0.8238397809414124,9.990402978353766,3.0199966430664062,-1.1552974667075375,1.2834972381591996,-2.215567976137123,4.782562452455522,-0.4660353689889689,3.033029845307368,-4.2399978637695455,91.38754583568367,55.27066683298004,1.749532607148164,10,-1.9399986267089986,-0.7449989318847798,1.4475002288818217,3.689998626708956,1.5500030517577983,0,-0.045544044225800495,-1.212767569205463,114.5999984741211,1.5176395614456317,114.20999908447266,1.9605179942779702,115.33999633789062,-0.045544044225800495
9838,2023-10-10,117.70999908447266,118.37999725341795,116.80999755859376,116.81999969482422,934900.0,0.00770483301677527,-2.450534893859665,0.43627401481747125,59.65031997820462,43.52816958316472,-2.9794431931413783,-1.859950276104172,-0.541447842817206,-0.008914866347609518,10.506772856363158,1.5699996948241903,-0.9126333911785167,2.1199989318847656,-1.493104667075258,5.733102530844789,0.31344713240474675,3.9265507313647845,-5.047999420166022,86.653414004356,44.14568952551294,1.8065517994800138,10,-2.0250015258789205,-1.6450004577636719,0.5474987030029297,2.789997100830064,0.69000244140625,1,-0.06210175529224027,1.1884016707255383,116.80999755859376,-1.212767569205463,114.5999984741211,1.5176395614456317,114.20999908447266,-0.06210175529224027
9839,2023-10-11,117.0,118.12999725341795,115.70999908447266,117.97000122070312,915300.0,-0.0060317652705369484,2.7519546728806747,-1.0898897594595984,64.55605110254265,45.26797642063467,-1.951011175192349,-1.3183550378616076,-0.10102882793097478,0.7454052493360734,10.740495149898102,2.4199981689452983,-0.997010096849408,1.4739997863769503,-1.9803352717063376,4.928334844460238,-0.25316774266468656,3.201167315418587,-4.109280432128912,72.50999648926053,23.64836535538872,1.7271675290416417,10,-1.3150024414062642,-0.9350013732910156,1.257497787475586,3.49999618530272,0.8099975585937642,2,-0.03239317021818244,-2.450534893859665,117.70999908447266,1.1884016707255383,116.80999755859376,-1.212767569205463,114.5999984741211,-0.03239317021818244
9840,2023-10-12,116.76000213623048,117.6500015258789,116.31999969482422,117.4499969482422,992300.0,-0.0020512637929018807,1.4403614499997137,0.7113339625609564,60.90283805642261,47.12370308751758,-1.4986401294451923,-1.2677961003861924,-0.10543051948721427,1.030375214817738,10.3998495934412,1.3300018310546875,-0.8235924985454233,1.313001632690444,-1.9365623305410793,4.562565595921967,-0.3117803489253248,2.9377836143062126,-3.6497114609375245,66.17964911163014,12.550688268743897,1.6247819816157634,10,-1.0750045776367472,-0.6950035095214986,1.134996414184556,3.739994049072237,2.220001220703111,3,-0.02595065710740241,2.7519546728806747,117.0,-2.450534893859665,117.70999908447266,1.1884016707255383,116.80999755859376,-0.02595065710740241
9841,2023-10-13,116.4499969482422,117.98999786376952,116.30999755859376,116.83999633789062,1257000.0,-0.002655063226417065,-4.014939989523915,0.5652207565320065,52.53938127028856,48.10489939793483,-1.0094754128640488,-1.1747513614458711,-0.048466163589367284,1.3862417962077842,10.105366738560836,1.6800003051757528,-0.5967979726883073,1.10249671936036,-1.871366564325271,4.076360003045991,-0.3844349224824555,2.5894283612031757,-3.128918009824247,54.3734691595398,0.748800958927653,1.486931641842816,10,-0.7649993896484659,-0.38499832153321734,1.330003738403306,4.0499992370605185,1.0800018310546733,4,-0.009446101356361702,1.4403614499997137,116.76000213623048,2.7519546728806747,117.0,-2.450534893859665,117.70999908447266,-0.009446101356361702
9842,2023-10-16,118.94000244140624,119.63999938964844,117.41999816894531,117.41999816894531,1454000.0,0.021382615357824042,-1.9210460272047383,-3.8974529519935324,70.51497174461032,52.315743766139185,-3.173184466747699,-3.764016856829457,-2.7461962131595783,-1.0448735508625333,10.378858791703532,3.190002441406236,-0.4369139629602472,3.53300209045409,0.3188357452682027,6.747168435639978,1.9259189178611393,5.140085263047041,-5.416566770388286,82.18837420138846,23.188520984224994,1.607083172592946,10,-2.440002441406236,-2.8350028991699077,-1.0475006103515483,1.5599937438964844,-1.0699996948241903,0,-0.04262653094632174,-4.014939989523915,116.4499969482422,1.4403614499997137,116.76000213623048,2.7519546728806747,117.0,-0.04262653094632174
9843,2023-10-17,120.41000366210938,121.37999725341795,118.48999786376952,119.12000274658205,1430600.0,0.01235918270160874,-1.2666566936436685,0.8486824273452779,75.62642725310482,56.35872455394226,-4.050109783111253,-5.264505346091738,-4.444972947597705,-2.409794995528813,11.451370208071822,2.8899993896484375,-0.15517493870294174,4.851003265380854,1.018010931587071,8.683995599174636,2.9345070984839623,6.767499432277745,-6.519574167973602,82.8925237291741,19.67322477474425,1.9164961668968896,10,-3.0400047302246094,-3.4350051879882812,-2.5175018310546875,0.08999252319334516,-2.3600006103515767,1,-0.017025188849843942,-1.9210460272047383,118.94000244140624,-4.014939989523915,116.4499969482422,1.4403614499997137,116.76000213623048,-0.017025188849843942
9844,2023-10-18,117.18000030517578,119.22000122070312,117.12999725341795,119.22000122070312,1606300.0,-0.02682504159702148,1.0490225777618347,-1.581394936214776,58.87611152359852,58.914767364739376,-0.5941332095931244,-1.9501936553423036,-1.3090087631468066,0.875159323718961,11.731681758743129,3.2800064086914205,0.07406729229580833,1.5039997100830078,-2.3791104523646425,5.387109872530658,-0.43755537114081733,3.445554791306833,-2.6904053902974283,17.15981851971661,-45.2381109856217,1.9415550812238243,10,0.3049964904785156,-0.2050018310546875,0.7125015258789062,3.319995880126939,0.9499969482421733,2,0.010411343382196847,-1.2666566936436685,120.41000366210938,-1.9210460272047383,118.94000244140624,-4.014939989523915,116.4499969482422,0.010411343382196847
9845,2023-10-19,114.77999877929688,117.5999984741211,114.20999908447266,117.18000030517578,1083100.0,-0.020481323772218007,1.0925935955429236,1.1764708082292707,50.42064342762031,60.15441757262009,2.1179508555491253,0.6218825846129192,1.0299903265710952,3.296754857240657,10.907981878206211,3.3899993896484375,0.4968687952552244,-0.985001754760745,-4.687248777181281,2.7172452676597914,-2.8361252659710203,0.8661217564495303,6.5999984741210795,7.949788568886976,-52.748626614255514,1.8511235112102717,10,2.9850006103515625,2.1949996948242188,2.6100006103515625,5.719997406005845,3.7900009155273438,3,0.026398316880304806,1.0490225777618347,117.18000030517578,-1.2666566936436685,120.41000366210938,-1.9210460272047383,118.94000244140624,0.026398316880304806
9846,2023-10-20,115.1999969482422,116.27999877929688,114.6500015258789,115.70999908447266,3286400.0,0.003659158158320963,-1.024850136239782,0.21250075499168122,51.29474807657311,60.48683249255173,2.002608585073105,0.319883248907999,0.5332696953286273,2.9075587808814447,10.03976823260236,1.6299972534179688,0.7604670221517011,-0.6295032501220561,-4.239475355116696,2.9804688548725835,-2.434489302619369,1.1754828023752566,6.0366003417968415,13.807505112866348,-44.956819127487506,1.804986052497317,10,2.595001220703111,1.775001525878892,1.505002975463853,5.2999992370605185,4.370002746582017,4,0.03281255650023751,1.0925935955429236,114.77999877929688,1.0490225777618347,117.18000030517578,-1.2666566936436685,120.41000366210938,0.03281255650023751
9847,2023-10-23,113.6999969482422,114.9800033569336,113.2300033569336,114.4000015258789,1100400.0,-0.013020833678267674,-1.1341570639709337,1.3725522461741095,49.44236140880023,59.35261487372901,3.3693890771028236,1.7380890438701755,1.9697731721058318,4.506433812569966,10.190191107861175,1.969993591308608,1.1694437119814012,-2.0210029602050668,-5.75418886424589,1.7121829438357565,-3.8875959122254784,-0.1544100081846551,7.396068377685509,5.7667968501344244,-53.36988692886623,1.8665929520204085,10,3.6050033569335795,3.275001525878892,3.005002975463853,6.7999992370605185,5.8199996948242045,0,0.03368515333204569,-1.024850136239782,115.1999969482422,1.0925935955429236,114.77999877929688,1.0490225777618347,117.18000030517578,0.03368515333204569
9848,2023-10-24,112.18000030517578,114.83000183105469,112.0999984741211,114.29000091552734,1340700.0,-0.013368484466700026,-1.4052847741770689,3.0142668744755436,41.649061669441664,56.80739382560668,4.495178089709171,3.2830694734689416,3.4082687356780212,6.098788923259235,10.502339388252956,2.7300033569335938,1.4668851364582451,-3.4499996185302706,-7.4397346917333635,0.5397354546728224,-5.444867155131817,-1.4551320819287241,8.601422541992164,1.1236207892348427,-53.712205391820085,1.9948675366015443,10,4.55999755859375,4.55999755859375,4.397499084472656,8.319995880126939,8.159996032714844,1,0.05072207546734808,-1.1341570639709337,113.6999969482422,-1.024850136239782,115.1999969482422,1.0925935955429236,114.77999877929688,0.05072207546734808
9849,2023-10-25,108.87999725341795,111.70999908447266,108.37999725341795,111.41999816894531,1230200.0,-0.029417035503480626,1.134614679235603,1.203791554877394,37.363682076178115,54.19193205002396,7.288715588699702,6.54201787591974,6.643482818457883,9.41309722272375,10.635375784333245,3.8000030517578267,1.35499336173271,-6.511002349853527,-11.455955353684928,-1.566049346022126,-8.98347885176922,-4.038525847937834,11.380540131367184,5.422992774418188,-49.30977843094362,2.472476501915699,10,6.0,6.0,7.697502136230483,11.619998931884766,11.20999908447267,2,0.08422121629004709,-1.4052847741770689,112.18000030517578,-1.1341570639709337,113.6999969482422,-1.024850136239782,115.1999969482422,0.08422121629004709
9850,2023-10-26,108.5,109.41999816894531,107.18000030517578,108.68000030517578,1254200.0,-0.003490055685191784,1.6987990568942775,0.07086623633693037,35.531319410539055,52.30214739894068,7.122858278478645,6.806301003150963,6.987111811082343,9.800545094713144,10.977763926855486,2.2399978637695312,0.9190770878420267,-6.595999526977536,-12.416344216365317,-0.7756548375897552,-9.506171871671427,-3.6858271822836457,10.810094174275761,14.505493584181162,-37.86296622177169,2.910172344693889,10,5.779998779296875,5.779998779296875,8.124998092651367,11.99999618530272,13.309997558593764,3,0.08875573505454337,1.134614679235603,108.87999725341795,-1.4052847741770689,112.18000030517578,-1.1341570639709337,113.6999969482422,0.08875573505454337
9851,2023-10-27,107.75,110.06999969482422,107.38999938964844,109.0,1281100.0,-0.00691244239631339,-1.7208108066240144,6.944432670707413,26.91133341680809,47.45729869585154,7.2739117506149285,7.39351016191705,7.697403933722569,10.539659093003323,11.933822741785113,2.6800003051757812,0.4006358118877671,-7.001999664306638,-13.687298402057735,-0.3167009265555407,-10.344649033182193,-3.659350295431082,10.347084787365759,7.307685536043006,-38.46759489356897,3.34264936887555,10,6.529998779296875,6.529998779296875,8.514999389648438,12.74999618530272,13.290000915527344,4,0.10041763057841502,1.6987990568942775,108.5,1.134614679235603,108.87999725341795,-1.4052847741770689,112.18000030517578,0.10041763057841502
9852,2023-10-30,108.9800033569336,109.41999816894531,107.7300033569336,108.5500030517578,941800.0,0.01141534437989411,1.5801645865244056,-0.34400024414063635,28.120324847565172,42.17884287301381,5.009284875021123,6.019254317976362,6.379914656208598,9.278986812309995,12.597157835454489,1.6899948120117188,-0.045708755079118646,-5.48449630737305,-12.651013832002889,1.6820212172567892,-9.067755069687962,-1.9012375450581374,8.02537298221317,23.529446963750907,-16.3696728420095,3.583258762314916,10,4.219997406005859,5.299995422363281,7.284996032714844,11.519992828369126,11.639999389648452,0,0.09717375675981632,-1.7208108066240144,107.75,1.6987990568942775,108.5,1.134614679235603,108.87999725341795,0.09717375675981632
9853,2023-10-31,109.25,110.02999877929688,108.7300033569336,109.0999984741211,1384600.0,0.0024774879312685627,-1.9213650741944057,0.34884051028192103,30.13840051055523,38.98576387156455,3.341117470284786,5.67310465890624,6.063418458151773,8.984210393568304,12.841334456372405,1.2999954223632812,-0.36329996879783266,-4.981499481201169,-12.517418843582377,2.5544198811800385,-8.749459162391773,-1.2135398000105653,6.772838735749673,45.69536981521029,9.51146764758176,3.767959681190601,10,3.1399993896484375,5.029998779296875,7.0149993896484375,11.24999618530272,10.849998474121094,1,0.09400454593195806,1.5801645865244056,108.9800033569336,-1.7208108066240144,107.75,1.6987990568942775,108.5,0.09400454593195806
9854,2023-11-01,109.91999816894531,110.4000015258789,108.62999725341795,109.37000274658205,853700.0,0.006132706351902106,1.3443732031790971,3.6665988505161557,32.8485443512856,37.03330841863847,1.7131427776569694,4.823539618752022,5.356326544100369,8.312556827370457,13.22471619861474,1.7700042724609517,-1.1791286562877445,-4.040501403808591,-11.795219387743202,3.7142165801260205,-7.9178603957758895,-0.1631424118412923,5.218556723746971,85.09306910048998,50.526302975462954,3.877358991967304,11,1.8100013732910156,4.3600006103515625,6.350002288818359,10.579998016357408,10.450004577636733,2,0.09479620035045788,-1.9213650741944057,109.25,1.5801645865244056,108.9800033569336,-1.7208108066240144,107.75,0.09479620035045788
9855,2023-11-02,112.80999755859376,113.12999725341795,111.0,111.0,1817800.0,0.02629184350245861,-1.3535912999494026,3.2909320423366673,41.91829773740389,35.991480603175226,-1.6602853592047921,1.9218100668652056,2.456247826445207,5.423958682367456,13.145828980354018,3.209999084472642,-2.233719187651289,-1.0805019378662024,-8.850996021782137,6.6899921460497325,-4.96574897982417,2.804745104091765,1.5327018753468735,94.42509034987614,59.787557224192355,3.8852470419579657,11,-1.7299957275390767,1.4700012207031108,3.1150016784667827,7.494998931884737,7.56999969482419,3,0.06453327663193686,1.3443732031790971,109.91999816894531,-1.9213650741944057,109.25,1.5801645865244056,108.9800033569336,0.06453327663193686
9856,2023-11-03,112.9499969482422,114.58999633789062,112.70999908447266,113.19000244140624,1495700.0,0.0012410193482694787,-4.222205738990379,-0.1325998988366044,35.151199710105786,34.403573747764725,-2.4060313383516814,1.7411271200012806,2.3307991966088935,5.2719781000805455,12.8510202693122,1.8799972534179688,-2.874579161484462,-0.8580024719238111,-8.63181516456055,6.9158102207129275,-4.74490881824218,3.028903874394558,-5.7699966430664205,76.09327889691764,45.50964554542224,3.88690634631837,11,-1.9449958801269673,1.3300018310546733,2.975002288818345,7.3549995422363,7.5699996948242045,4,0.07844179592507228,-1.3535912999494026,112.80999755859376,1.3443732031790971,109.91999816894531,-1.9213650741944057,109.25,0.07844179592507228
9857,2023-11-06,111.48999786376952,113.25,111.22000122070312,113.25,1491800.0,-0.012926065727489222,1.3068139947201185,7.333174391252755,27.876965392590364,32.87334082811459,-1.4443801021531328,2.932479449422715,3.7777229540048296,6.702123557533625,13.543931417956834,2.029998779296875,-3.257130648367024,-2.052001571655282,-9.757075723566444,5.6530725802558806,-5.904538647610863,1.8005355043002993,-4.1617976379394435,47.986594793321345,23.027455895750524,3.8525370759555777,11,-0.6049995422363139,2.790000915527358,4.270000457763686,8.814998626708984,10.800003051757827,0,0.08565793555245249,-4.222205738990379,112.9499969482422,-1.3535912999494026,112.80999755859376,1.3443732031790971,109.91999816894531,0.08565793555245249
9858,2023-11-07,110.4000015258789,111.51000213623048,107.02999877929688,110.87999725341795,2024300.0,-0.009776628924349606,4.149412889251289,0.27272451416853843,31.18756128499072,32.187105184649326,-0.7078696306582799,3.633016179676062,4.819464282956517,7.729598504394119,14.104778849360084,4.480003356933608,-3.76218734647604,-2.776498031616214,-10.34133250762116,4.788336444388733,-6.558915269618694,1.0059192063862668,4.189994812011719,44.57677030267311,17.861439554488307,3.782417238002475,11,0.40999603271484375,3.8049964904785156,5.359996795654297,9.904994964599595,13.1199951171875,1,0.09257247354573139,1.3068139947201185,111.48999786376952,-4.222205738990379,112.9499969482422,-1.3535912999494026,112.80999755859376,0.09257247354573139
9859,2023-11-08,113.20999908447266,114.02999877929688,110.01000213623048,110.01000213623048,1633000.0,0.025452876084744114,-1.5125002980235216,-6.666719649044896,45.74063763244338,33.321473875972025,-3.1727081382201163,0.5528687735772735,1.9267816281312946,4.879810286580508,14.978748826140636,4.019996643066392,-4.085429244477666,0.22299957275390625,-7.125336211940024,7.571335357447836,-3.4511683195930516,3.897167465100864,1.2287973022460932,81.74606218160388,50.4818095165306,3.6741678923469645,11,-2.4000015258789062,0.9949989318847656,1.9974994659423828,7.094997406005845,11.239997863769545,2,0.060860343126647454,4.149412889251289,110.4000015258789,1.3068139947201185,111.48999786376952,-4.222205738990379,112.9499969482422,0.060860343126647454
9860,2023-11-09,113.7300033569336,114.97000122070312,112.87000274658205,114.0,1372400.0,0.004593271589667047,-1.1105534959150267,-0.08437403142359907,46.03347465355819,35.44615623561092,-3.2104292189886365,-0.21689470550754208,1.305218624406919,4.371175338479247,15.7833981652482,2.0999984741210795,-4.117830978940532,0.8945037841796903,-6.248371143455202,8.037378711814583,-2.676933679637756,4.4659412479971365,-6.700004577636719,84.3829032431643,48.8074296138184,3.571437463817444,11,-2.7300033569335938,0.4749946594238281,1.4774951934814453,6.574993133544908,12.789993286132812,3,0.05838388458329047,-1.5125002980235216,113.20999908447266,4.149412889251289,110.4000015258789,1.3068139947201185,111.48999786376952,0.05838388458329047
9861,2023-11-10,115.3499984741211,115.6500015258789,113.08000183105469,114.0999984741211,1061000.0,0.014244219373697353,1.7783688820705696,-4.629687190935036,54.42359984143934,38.36874234604139,-4.066643174085797,-2.02747396695014,-0.36511009454198984,2.7732028573919933,16.363287597909103,2.5699996948242188,-3.7140754306109756,2.5694988250732393,-4.472417170429054,9.611414820575533,-0.9514591726779145,6.090456822824393,-8.161199645996092,96.51968728343192,54.811833394292954,3.520957997751149,11,-4.009998321533203,-1.1450004577636719,-0.1424999237060547,4.954998016357408,11.139999389648423,4,0.04360640525214521,-1.1105534959150267,113.7300033569336,-1.5125002980235216,113.20999908447266,4.149412889251289,110.4000015258789,0.04360640525214521
9862,2023-11-13,113.87000274658205,115.16000366210938,113.54000091552734,115.11000061035156,1056200.0,-0.012830478952031266,1.4179073885343065,-0.9919982910156137,54.54057971965135,41.080095591496516,-2.033946022130749,-0.9979504951397615,1.0572773568584495,4.284721946651459,16.147543268118795,1.80999755859375,-3.22956719503793,1.343003082275402,-5.10530239438917,7.791308558939974,-1.881149656056877,4.567155820607681,-6.34275581054689,79.35036876870302,31.165973941869765,3.2241527383322843,11,-2.530002593994155,0.3349952697753764,1.3374958038329936,6.434993743896456,11.559997558593736,0,0.058399874735086676,1.7783688820705696,115.3499984741211,-1.1105534959150267,113.7300033569336,-1.5125002980235216,113.20999908447266,0.058399874735086676
9863,2023-11-14,118.36000061035156,118.95999908447266,115.44000244140624,115.6999969482422,1477700.0,0.039430910296559984,-1.2138394656532396,-2.1451679392600838,73.93942639996645,45.64574915246105,-5.694645415925336,-5.954704840779243,-3.4132294901041575,-0.1449283087939648,15.379027425170083,5.089996337890611,-2.337593796396405,5.9355010986328125,-0.032485057400776896,11.903487254666402,2.951508020616018,8.919494176649607,-10.507843490722664,93.29610414851665,38.06260281155849,2.9839930780167983,11,-5.365001678466797,-4.155002593994141,-2.8925018310546875,1.944995880126939,8.30999755859375,1,0.03320378746966712,1.4179073885343065,113.87000274658205,1.7783688820705696,115.3499984741211,-1.1105534959150267,113.7300033569336,0.03320378746966712
9864,2023-11-15,118.4000015258789,119.0999984741211,117.02999877929688,117.9800033569336,1404800.0,0.00033795974417927255,1.2747348564242298,0.15789383109805852,75.4368184849484,49.37002923552156,-4.922959931399575,-6.217388744711229,-3.433839810427571,-0.14848548103366,15.391335340563405,2.0699996948242188,-1.4829550531114677,5.914501953124997,-0.27883054798375895,12.107834454233753,2.817835702570619,9.011168203679375,-9.881373888359377,88.7640862232389,27.206468275074727,3.096666250554376,11,-5.335002899169922,-4.195003509521484,-2.525003433227539,1.9049949645995952,10.510002136230469,2,0.04324320144597649,-1.2138394656532396,118.36000061035156,1.4179073885343065,113.87000274658205,1.7783688820705696,115.3499984741211,0.04324320144597649
9865,2023-11-16,117.80999755859376,118.94000244140624,116.26000213623048,118.16999816894531,1701700.0,-0.004983141551363812,1.821039359455196,-0.8571480472297572,76.06218632495397,53.91569441494913,-3.966208019821039,-5.679960398239018,-2.8280000586785405,0.43689959922772914,16.168089544337494,2.680000305175753,-0.6527189481746518,5.1729980468750085,-1.3936481858342944,11.739644279584311,1.889674930520357,8.45632116322966,-8.444860254146107,78.57140141410042,9.73218255834314,3.283323116354655,11,-4.74499893188478,-3.6049995422363423,-1.934999465942397,2.494998931884737,10.500000000000014,3,0.05636193470206963,1.2747348564242298,118.4000015258789,-1.2138394656532396,118.36000061035156,1.4179073885343065,113.87000274658205,0.05636193470206963
9866,2023-11-17,118.9800033569336,119.1999969482422,117.75,118.83000183105469,1276800.0,0.00993129464889364,3.915337962783171,-0.4166701987877925,75.98753917799185,59.26131372443818,-4.683416569908502,-6.9063497787326895,-3.9434249123586085,-0.7405488380387624,17.01579360655052,1.4499969482422017,0.17002907174565962,6.154003524780279,-0.9211467996734939,13.229153849234052,2.6164283625533926,9.691578687007166,-8.836077158912062,96.11318470831,20.652682493201013,3.5375751622268834,11,-5.8650054931640625,-4.775005340576172,-3.1050052642822266,0.5999946594238281,8.89999389648436,4,0.063371937076798,1.821039359455196,117.80999755859376,1.2747348564242298,118.4000015258789,-1.2138394656532396,118.36000061035156,0.063371937076798
9867,2023-11-20,117.52999877929688,118.91000366210938,117.02999877929688,118.91000366210938,1356100.0,-0.012186960301949101,1.7246351172047767,-9.199938965464625,70.27423976925006,63.604278000467,-2.555248302003065,-5.433265404673193,-2.50259766266808,0.674984006477473,17.208593870440133,1.9500045776367188,0.5963582056486132,4.51249885559082,-2.863202530849307,11.888200242030948,0.8246481623707638,8.200349548810877,-6.480465506253282,55.58509019337292,-22.663936373642954,3.687850693220061,11,-2.9249992370605327,-3.325000762939453,-1.6550006866455078,1.7800025939941406,10.050003051757812,0,0.07623584767747782,3.915337962783171,118.9800033569336,1.821039359455196,117.80999755859376,1.2747348564242298,118.4000015258789,0.07623584767747782
9868,2023-11-21,117.87000274658205,118.33999633789062,116.54000091552734,117.62999725341795,1262900.0,0.0028929121995793228,2.0508586354937153,-0.17391640866875124,69.78597065133147,66.27598166923234,-1.9268257821131698,-5.612908664440752,-2.8551096807101004,0.2863280055860855,16.906024207366492,1.7999954223632812,1.204773078461102,4.568002700805678,-3.1046580415555525,12.240663443166909,0.73167232962507,8.404333071986287,-6.005423106018597,54.762022156423626,-21.686817355436943,3.8363303711806136,11,-1.8350028991699219,-3.6650047302246236,-1.5675029754638814,1.4399986267089702,9.329994201660156,1,0.06413843541556163,1.7246351172047767,117.52999877929688,3.915337962783171,118.9800033569336,1.821039359455196,117.80999755859376,0.06413843541556163
9869,2023-11-22,118.0500030517578,118.66999816894531,117.20999908447266,118.02999877929688,981100.0,0.001527108687379597,1.3174689676052074,0.0833492275414148,65.07481018703861,68.39168561739683,-1.506495230552602,-5.344717250627141,-3.1051019630443335,0.049286748621355514,15.43937805531418,1.4599990844726562,2.1650690383798974,4.289502716064433,-3.3664706264635385,11.945476058592405,0.4615160448004474,8.117489387328419,-5.451881680426467,60.88449231998783,-12.741456654625551,3.8279866712639885,11,-1.9100036621093608,-4.925003051757798,-0.8775043487548686,1.2599983215332173,9.02999877929689,2,0.07301986356923829,2.0508586354937153,117.87000274658205,1.7246351172047767,117.52999877929688,3.915337962783171,118.9800033569336,0.07301986356923829
9870,2023-11-24,118.12999725341795,118.58000183105469,117.38999938964844,118.05999755859376,517500.0,0.0006776298144193227,1.4535908951479066,3.4992372234945814,64.95381176803289,69.56170916479611,-1.002094715329477,-4.918435707020919,-3.2575358817582156,-0.07939976412437488,13.576729050746462,1.19000244140625,3.1531132316596597,3.8879970550537024,-3.5840414088568906,11.360035518964295,0.1519778230984059,7.624016287008999,-4.871688324395535,59.774387568082986,-12.980159607175509,3.736019231955295,11,-1.759998321533189,-5.014999389648423,-0.8999996185302592,1.180004119873061,9.15000152587892,4,0.0912554529698808,1.3174689676052074,118.0500030517578,2.0508586354937153,117.87000274658205,1.7246351172047767,117.52999877929688,0.0912554529698808
9871,2023-11-27,118.56999969482422,119.13999938964844,116.36000061035156,117.48999786376952,1422400.0,0.0037247308188990136,1.504502027630765,15.428664850142708,71.71779296167438,71.47028841390978,-1.0474571939773227,-4.749792899469185,-3.7695827123226593,-0.5083888412103335,11.828067425806344,2.779998779296875,3.684778159699434,3.786999511718747,-3.260670468685106,10.8346694921226,0.26316452151681347,7.310834501920681,-4.717521963879818,79.4964048520775,3.4597992359911416,3.5238349902019284,11,-1.25,-5.4550018310546875,-1.2000007629394531,-0.29000091552734375,8.680000305175781,0,0.08214555021369985,1.4535908951479066,118.12999725341795,1.3174689676052074,118.0500030517578,2.0508586354937153,117.87000274658205,0.08214555021369985
9872,2023-11-28,119.56999969482422,120.0,118.0,118.52999877929688,1595400.0,0.00843383657395469,1.1052614671715448,0.9629621780471482,78.28499189053598,71.95312902397306,-1.2894866920725576,-5.181390668366234,-4.809248169084313,-1.5130043422356607,10.078648288614096,2.0,4.245730007628254,4.257499694824219,-2.541324332965928,11.056323722614366,0.8580876809291453,7.656911708719292,-5.18277004215004,88.18680282203806,7.833214793423352,3.399412013895075,11,-1.4399986267089844,-6.055000305175781,-2.1850013732910156,-2.595001220703125,8.950004577636719,1,0.06949901797945257,1.504502027630765,118.56999969482422,1.4535908951479066,118.12999725341795,1.3174689676052074,118.0500030517578,0.06949901797945257
9873,2023-11-29,119.5199966430664,120.66000366210938,119.3499984741211,120.12999725341795,1429600.0,-0.00041819061541714664,-1.7579145183828844,-0.5865385320764269,73.4572187053299,71.73317349290434,-1.1819262270461195,-4.5561307593229685,-4.788059108237121,-1.5027628033754183,8.654850095169756,1.3100051879882812,4.532612868439912,3.6939968109130916,-2.717169746259003,10.105163368085186,0.4884135323270442,6.899580089499139,-4.459234548713127,73.48822767516545,-6.412896888118851,3.2055832785860456,11,-1.0599937438964844,-5.674995422363281,-2.3799972534179688,-2.5449981689453125,6.75,2,0.06743645761686734,1.1052614671715448,119.56999969482422,1.504502027630765,118.56999969482422,1.4535908951479066,118.12999725341795,0.06743645761686734
9874,2023-11-30,120.33999633789062,120.41999816894531,117.69000244140624,118.97000122070312,4836400.0,0.006860774078441878,2.568624713274178,-2.2458913875478923,74.0363247756544,71.50807776520438,-1.8973215778762835,-4.8016474323738265,-5.546376260965616,-2.3881776153499175,7.203312486943027,2.7299957275390767,4.989920311685154,3.9929965972900447,-2.0820777523353797,10.06807094691547,0.9554594224773325,7.030533772102757,-4.495340424051491,92.55797448590337,12.677504701244416,3.0375371748127122,11,-1.8299942016601562,-6.4949951171875,-3.5999984741210938,-3.5999984741210938,2.5100021362304688,3,0.05700515887577451,-1.7579145183828844,119.5199966430664,1.1052614671715448,119.56999969482422,1.504502027630765,118.56999969482422,0.05700515887577451
9875,2023-12-01,120.08999633789062,120.9000015258789,119.5199966430664,120.58999633789062,1352200.0,-0.0020774472960598533,1.4642716039291017,-0.3649648044194957,69.14375231485343,70.74765700263345,-1.4414789697747636,-4.193275265617984,-5.177009323551772,-2.2023574908800185,6.975555784504286,1.3800048828125,4.644775817533414,3.3789966583251925,-2.676113921907074,9.43410723855746,0.35144136820906624,6.406551948441319,-3.5711917392936527,82.15847963338582,4.201711705326815,3.0275552901161302,12,-1.4599952697753906,-6.124996185302734,-5.2099990844726705,-5.2099990844726705,4.9900054931640625,4,0.058206392758116676,2.568624713274178,120.33999633789062,-1.7579145183828844,119.5199966430664,1.1052614671715448,119.56999969482422,0.058206392758116676
9876,2023-12-04,121.80999755859376,122.08999633789062,118.22000122070312,119.12000274658205,2194700.0,0.014322601991457073,1.381541047412711,-5.3799896240234375,81.45793773286404,71.99029010970168,-3.0372260760650818,-5.497324647587348,-6.784532580971955,-3.9615405713473706,7.4811900955446875,3.8699951171875,4.305247279711509,4.655997848510751,-1.5354289395914407,10.847424636612942,1.560284454459648,7.7517112425618535,-4.590201451631685,93.63638255224443,15.200905059936716,3.095713394051099,12,-2.5849990844726705,-7.250000000000014,-7.529998779296889,-7.529998779296889,3.6100006103515483,0,0.04490601207074074,1.4642716039291017,120.08999633789062,2.568624713274178,120.33999633789062,-1.7579145183828844,119.5199966430664,0.04490601207074074
9877,2023-12-05,121.04000091552734,121.87999725341795,119.81999969482422,121.13999938964844,1492400.0,-0.006321292656590316,1.6076014157890706,-0.0371742256433237,65.05615309508522,71.4647548256743,-1.9187528186862153,-4.19000550709103,-5.97187264678314,-3.2328866768938838,7.4525601274423146,2.059997558593736,3.9788459428919225,3.408501052856451,-2.405191450432426,9.222193556145328,0.5016548012120126,6.315347304500889,-2.9435687669981263,76.1364345709154,-0.4019538334020183,2.9068462516444384,12,-1.81500244140625,-6.480003356933594,-6.760002136230469,-6.760002136230469,5.620002746582031,1,0.05130534565020817,1.381541047412711,121.80999755859376,1.4642716039291017,120.08999633789062,2.568624713274178,120.33999633789062,0.05130534565020817
9878,2023-12-06,120.62000274658205,121.97000122070312,119.6999969482422,121.27999877929688,1191100.0,-0.003469912142832987,1.2254933859910777,6.600061036087444,61.96119537961945,71.11879762484998,-1.1931128086984018,-3.1253301672508798,-5.452926976491412,-2.8636398346236973,6.149777115853698,2.2700042724609233,3.5514044206737907,2.4775028228759908,-2.377435141448842,7.332440787200824,0.0500338407135672,4.904971805038414,-2.4000015258789205,66.59100839928188,-8.053878467220272,2.427468982162419,12,-1.3950042724609517,-6.0600051879882955,-6.880002975463881,-6.3400039672851705,6.56999969482419,2,0.06549495395449867,1.6076014157890706,121.04000091552734,1.381541047412711,121.80999755859376,1.4642716039291017,120.08999633789062,0.06549495395449867
9879,2023-12-07,120.0999984741211,121.22000122070312,119.87000274658205,120.97000122070312,1230800.0,-0.004311094848451158,-1.0300817438692318,1.3181939033835697,62.43212458839844,70.83861016044614,-0.3930717399578896,-2.174147879661774,-4.8270168395167445,-2.4148510644698433,5.75258225797154,1.3499984741210795,3.322127493897952,1.6129985809326115,-2.717751663885835,5.943748825751058,-0.5523765414766046,3.7783737033418276,-1.1833981323242142,48.57880169069173,-24.513161644779288,2.165375122409221,12,-0.875,-5.540000915527344,-6.7649993896484375,-5.819999694824219,6.4599990844726705,3,0.05137384052735694,1.2254933859910777,120.62000274658205,1.6076014157890706,121.04000091552734,1.381541047412711,121.80999755859376,0.05137384052735694
9880,2023-12-08,120.37000274658205,120.88999938964844,119.48999786376952,119.93000030517578,1238800.0,0.0022481621639580673,-1.1212026633374708,-0.505748336008014,58.36340099705295,69.35478883104375,-0.3485722289979094,-2.0250178491229462,-5.009650217468007,-2.778216504552944,5.727485857147921,1.4000015258789205,3.098567135999815,1.5510028839111527,-2.2270596409803147,5.32906540880262,-0.3380283785345881,3.4400341463568935,-0.8821911254882906,55.55566507901497,-14.02015512993313,1.8890312624457366,12,-0.48000335693360796,-5.8100051879882955,-7.365003585815444,-6.0900039672851705,8.269996643066392,4,0.02060310435283652,-1.0300817438692318,120.0999984741211,1.2254933859910777,120.62000274658205,1.6076014157890706,121.04000091552734,0.02060310435283652
9881,2023-12-11,120.37999725341795,120.70999908447266,118.69000244140624,119.9800033569336,1399900.0,8.303154114686073e-05,2.811323199170868,0.9090719933415946,70.74233868057044,68.51671625215869,-0.0836106447595597,-1.7274217756209538,-4.937770878293293,-2.881982887483943,6.062755261583497,2.0199966430664205,3.036741303910972,1.3094974517822067,-2.1527209101970044,4.771715813761418,-0.42161172920739887,3.040606632771812,1.7099990844726705,51.52425124908099,-19.00250466523606,1.7311091809896044,12,-0.48999786376951704,-5.8199996948242045,-7.699996948242173,-6.0999984741210795,7.050003051757827,0,0.039043069321081036,-1.1212026633374708,120.37000274658205,-1.0300817438692318,120.0999984741211,1.2254933859910777,120.62000274658205,0.039043069321081036
9882,2023-12-12,120.5199966430664,120.95999908447266,119.97000122070312,120.68000030517578,858800.0,0.001162978840693274,1.7499894036366719,-0.40001525902191093,69.86502716614226,68.11758385891562,-0.08345796217403745,-1.416289909455486,-4.995805544322479,-3.120203130767493,6.367196769690869,0.9899978637695312,2.987310413387945,1.116997146606451,-1.3870119111439863,3.6210062043568882,-0.13500738226876763,2.3690016754816696,1.501999816894525,55.79252691223421,-16.037330428090556,1.2520045288752193,12,-0.6299972534179688,-5.959999084472656,-7.877496719360352,-6.239997863769531,8.150001525878878,1,0.04065716613310921,2.811323199170868,120.37999725341795,-1.1212026633374708,120.37000274658205,-1.0300817438692318,120.0999984741211,0.04065716613310921
9883,2023-12-13,122.29000091552734,122.41000366210938,119.62999725341795,120.62000274658205,1413700.0,0.01468639496981572,1.9109958937159623,-10.43724966622154,75.66583999519695,68.29864110553146,-1.5860007385736026,-3.0322366377590697,-6.635152468368091,-4.982965007456528,5.858500551313658,2.7800064086914205,2.841363255431247,2.6905014038085966,-0.0723147362728156,5.453317543890009,1.3090933337678905,4.071909473849303,-3.599998474121108,96.77412077409618,22.586519467850295,1.3814080700407065,12,-1.9749984741210938,-7.569999694824219,-9.707502365112305,-8.010002136230469,6.209999084472656,2,0.03573475111510249,1.7499894036366719,120.5199966430664,2.811323199170868,120.37999725341795,-1.1212026633374708,120.37000274658205,0.03573475111510249
9884,2023-12-14,123.5199966430664,124.22000122070312,122.76000213623048,123.5,1333200.0,0.010058023700471486,1.056328342010371,0.011974050893142777,78.6397305632939,69.35374979980261,-2.5898236542818722,-4.067532478876217,-7.763604309242979,-6.306852541384643,5.4874187501748874,1.9300003051757812,2.5267475764658798,3.6644973754882812,0.45666939406631,6.8723253569102525,2.0605833847773027,5.26841136619926,-4.75559417724611,87.34168657943681,10.862842438243234,1.6039139907109838,12,-2.2999954223632812,-6.404994964599609,-11.01249885559082,-9.314998626708984,3.660003662109375,3,0.02971183531477073,1.9109958937159623,122.29000091552734,1.7499894036366719,120.5199966430664,2.811323199170868,120.37999725341795,0.02971183531477073
9885,2023-12-15,124.4499969482422,125.08999633789062,122.48999786376952,123.0,3532200.0,0.00752914775300062,-1.1052608819204934,72.51201831362147,79.6969512481764,69.15808463483734,-3.1696393627291712,-4.716386343211539,-8.542731665685793,-7.338744433038855,5.508229205774523,2.599998474121108,2.4225845861817277,4.262497711181652,0.6033602285782962,7.921635193785008,2.432928969879981,6.092066452483323,-5.467370532226596,90.00000000000024,13.32854431308543,1.8295687413016766,12,-2.559997558593764,-5.469997406005874,-11.942499160766616,-10.24499893188478,5.529998779296861,4,0.016954605561212643,1.056328342010371,123.5199966430664,1.9109958937159623,122.29000091552734,1.7499894036366719,120.5199966430664,0.016954605561212643
9886,2023-12-18,126.5199966430664,127.61000061035156,124.7300033569336,125.12000274658205,2106900.0,0.01663318397416358,-1.6422081921773946,0.9655150641396463,81.6772842974976,71.00487699066093,-5.03024909429422,-6.527198487299074,-10.447266930649903,-9.497557383310891,5.7683647736085195,3.160003662109361,2.30190685315263,5.955497741699219,1.380991361366,10.530004122032437,3.6682445515326094,8.242750931865828,-7.170928031738299,86.34080816096296,10.666364244306834,2.2872531901666124,12,-3.3699951171875,-6.174995422363281,-13.917497634887695,-12.314998626708984,3.4099960327148153,0,0.01675626622535331,-1.1052608819204934,124.4499969482422,1.056328342010371,123.5199966430664,1.9109958937159623,122.29000091552734,0.01675626622535331
9887,2023-12-19,126.48999786376952,127.69000244140624,126.2300033569336,127.13999938964844,1091500.0,-0.00023710701938695067,-1.4957451109531361,-0.46428882833788954,81.82649846227575,73.21213288873385,-4.633086955566981,-6.104502435834959,-10.319986567940433,-9.57565049040845,6.328957277684847,1.459999084472642,2.3334070078936406,5.477499008178697,0.42434400111895343,10.53065401523844,2.950921504648818,8.004076511708575,-6.480054692519531,85.11161531973863,8.782213586055263,2.526577503529874,12,-3.2999954223632812,-5.87499618530272,-13.71749877929686,-12.284999847412095,1.7000045776367045,1,0.007431436930046109,-1.6422081921773946,126.5199966430664,-1.1052608819204934,124.4499969482422,1.056328342010371,123.5199966430664,0.007431436930046109
9888,2023-12-20,125.43000030517578,127.95999908447266,125.25,125.77999877929688,1213500.0,-0.00838008993988093,-6.633810081559408,0.5384579269222977,72.74354927234354,74.35784674250553,-3.150329279028327,-4.689523250133334,-9.202033132844576,-8.631964134241557,6.92133775087977,2.7099990844726562,2.0224524020799635,4.039501571655279,-1.1529959078196157,9.231999051130174,1.4432528319178317,6.6357503113927265,-4.652051206910173,53.74774744617594,-19.68082340266175,2.5962487397374447,12,-2.104999542236328,-3.729999542236328,-12.657501220703125,-11.22500228881836,3.0600051879882812,2,0.02583112378128405,-1.4957451109531361,126.48999786376952,-1.6422081921773946,126.5199966430664,-1.1052608819204934,124.4499969482422,0.02583112378128405
9889,2023-12-21,126.66999816894531,127.41999816894531,125.7699966430664,126.98999786376952,977500.0,0.009885975131568081,1.7966120324572463,0.9142888283378341,77.0115180123974,76.42985974421046,-3.755272250713844,-5.534371202840987,-10.34558241750642,-9.953023576252903,7.425177864375638,1.9899978637695312,2.134211445145098,4.848499679565435,-0.6011479179439476,10.298147277074818,2.1236758808107368,7.573323478320134,-5.0302030723348565,76.41680753845388,3.923454012711872,2.7248237987546924,12,-3.3449974060058594,-4.55999755859375,-13.069999694824219,-12.46500015258789,-0.339996337890625,3,0.014447002901302186,-6.633810081559408,125.43000030517578,-1.4957451109531361,126.48999786376952,-1.6422081921773946,126.5199966430664,0.014447002901302186
9890,2023-12-22,128.91000366210938,129.13999938964844,127.13999938964844,127.20999908447266,848900.0,0.017683788786169163,-1.1739083562421997,-5.312519371528262,77.95278665204057,77.23102062992936,-5.203709497680123,-7.299611809464949,-12.453384679061202,-12.245282228855615,8.173952013179935,2.470001220703125,2.3908748875303445,6.549504852294916,0.5341223382979763,12.564887366291856,3.5418135952964462,9.557196109293386,-6.511784086955458,94.78467268830003,23.934459927363676,3.0076912569984735,12,-4.525005340576172,-6.210002899169922,-15.275005340576172,-14.705005645751953,-5.220001220703139,4,-0.013420241313995773,1.7966120324572463,126.66999816894531,-6.633810081559408,125.43000030517578,-1.4957451109531361,126.48999786376952,-0.013420241313995773
9891,2023-12-26,128.30999755859378,129.10000610351562,128.27000427246094,128.8800048828125,830300.0,-0.004654457268407963,-1.5538757688154374,-0.3352975231461576,79.01034686631779,78.2471672632822,-3.7554649863108693,-6.2530951334154,-11.715427800242665,-11.701548775394798,9.313964556661025,0.8300018310546875,2.7105839174031274,5.462498855590852,-0.8314113364791638,11.756409047660853,2.315543759555851,8.609453951625852,-4.967928809410623,78.66318865593264,8.131279296826577,3.146955096035001,12,-3.9249992370605753,-5.559997558593778,-14.674999237060575,-14.104999542236357,-3.979995727539091,1,0.013015339417979943,-1.1739083562421997,128.91000366210938,1.7966120324572463,126.66999816894531,-6.633810081559408,125.43000030517578,0.013015339417979943
9892,2023-12-27,127.87999725341795,128.77000427246094,127.58999633789062,128.44000244140622,653600.0,-0.003351261112599313,-1.070176612703636,0.9824526180533488,78.94732679339303,78.6117769075262,-2.426867426559369,-5.447927945187288,-11.229901715355496,-11.320194881721434,10.106833382262502,1.1800079345703125,3.103592728906179,4.616998672485337,-1.860402367289808,11.094399712260483,1.3782981525977647,7.85569919237291,-3.7262182145696556,67.6091945005586,-3.2798855737035666,3.2387005198875753,12,-2.06499862670897,-5.1299972534179545,-14.219999313354478,-13.674999237060533,-3.309997558593736,2,0.01603061828583585,-1.5538757688154374,128.30999755859378,-1.1739083562421997,128.91000366210938,1.7966120324572463,126.66999816894531,0.01603061828583585
9893,2023-12-28,127.58000183105469,128.25999450683594,127.05999755859376,127.76000213623048,525700.0,-0.0023459135815335763,1.0339189075602844,0.32142613860849933,80.35715723303156,78.80260209305261,-1.4500616991174127,-4.757032137937301,-10.924111448373822,-11.087849630650936,10.575679176898808,1.1999969482421733,3.4483502364506933,3.9140029907226506,-2.5857574820471427,10.413763463492444,0.6641227543377539,7.163883227107547,-2.7281519430943746,53.709308985698854,-19.175614589206475,3.2498802363848998,12,-1.7650032043457031,-4.8300018310546875,-13.175003051757812,-13.375003814697266,-1.5699996948242045,3,0.004781318400977286,-1.070176612703636,127.87999725341795,-1.5538757688154374,128.30999755859378,-1.1739083562421997,128.91000366210938,0.004781318400977286
9894,2023-12-29,127.1999969482422,128.05999755859378,126.37000274658205,127.4000015258789,616300.0,-0.002978561509316302,1.2236822952481172,1.1111346585850068,77.47382958154958,78.55558857453853,-0.5511075133396446,-4.04408453064876,-10.438479340368588,-10.6907318145104,11.365515765297298,1.689994812011733,3.8377804992294955,3.1909980773925923,-3.2937464337102966,9.675742588495481,-0.051374178158852146,6.433370332944037,-1.7478061300455465,29.963725903340844,-43.24965123301462,3.242372255551446,12,-0.2649955749511861,-4.449996948242202,-12.079998016357436,-12.99499893188478,0.4100036621093608,4,0.010141576854335588,1.0339189075602844,127.58000183105469,-1.070176612703636,127.87999725341795,-1.5538757688154374,128.30999755859378,0.010141576854335588
9895,2024-01-02,127.08000183105469,127.41999816894531,126.1999969482422,126.41999816894531,784800.0,-0.000943357862157379,-1.218171729782248,-3.2999427808508925,76.71452985836952,78.00417141463542,-0.021024245753935134,-3.5558770143015863,-10.134702487338657,-10.523011904587548,12.235932383912301,1.2200012207031108,4.038357931366633,2.7215026855468807,-3.6259136726649785,9.068919043758754,-0.45220549355904893,5.89521086465281,-1.1115178128547853,30.344900160479522,-43.72782063377858,3.173708179105936,1,0.11499786376953125,-4.3300018310546875,-12.447502136230469,-12.875003814697266,0.09999847412109375,1,-0.005901794060383159,1.2236822952481172,127.1999969482422,1.0339189075602844,127.58000183105469,-1.070176612703636,127.87999725341795,-0.005901794060383159
9896,2024-01-03,127.27999877929688,128.46000671386722,125.86000061035156,126.45999908447266,1481300.0,0.0015737877349739637,-1.5742677468698938,1.242416886299533,76.82540855109909,77.44849475783802,-0.11385018473677633,-3.5047540941196758,-10.15834440428631,-10.683216840944766,12.91547087062042,2.6000061035156534,4.111481345375537,2.6479995727539034,-3.708436082223244,9.00443522773105,-0.5302182547346774,5.826217400242484,1.8600006103515625,48.79712652718788,-26.44828750522918,3.178217827488576,1,-0.08499908447265625,-4.529998779296875,-12.537500381469727,-13.075000762939453,0.0800018310546875,2,-0.028205502610945787,-1.218171729782248,127.08000183105469,1.2236822952481172,127.1999969482422,1.0339189075602844,127.58000183105469,-0.028205502610945787
9897,2024-01-04,127.25,128.28999328613278,126.31999969482422,126.43000030517578,974000.0,-0.00023569122866584635,-2.788445879030133,1.0,72.83610630858603,77.45877887297605,0.039439669630098706,-3.147012547991608,-9.90034624177008,-10.597229366114846,13.631732461539197,1.9699935913085653,4.1055609445656955,2.3075008392333984,-3.915437620856011,8.530439299322822,-0.8039683908113204,5.418970069278103,1.8243994140624977,53.461389485544686,-18.273406445304886,3.111469230044709,1,0.20499801635742188,-3.8349990844726562,-12.032501220703125,-13.045001983642578,-0.6999969482422017,3,-0.02294694042393175,-1.5742677468698938,127.27999877929688,-1.218171729782248,127.08000183105469,1.2236822952481172,127.1999969482422,-0.02294694042393175
9898,2024-01-05,128.52000427246094,129.17999267578122,126.8000030517578,127.05999755859376,1079300.0,0.009980387209909125,-1.4040351107034752,1.7804966551605257,72.93581160297757,77.00592260526275,-0.8338398254001333,-3.9998995413210707,-10.873891185182742,-11.802812526888687,14.47179103523376,2.3799896240234233,3.9179088159977624,3.1825050354003963,-2.886183212507518,9.251193283308325,0.14816091144643906,6.216849159354354,-2.660003662109375,80.12078371534086,9.932187193737278,3.0343441239539612,1,-1.0000076293945455,-5.085006713867216,-12.697504043579102,-14.315006256103516,-3.2600021362304545,4,-0.030734550624996526,-2.788445879030133,127.25,-1.5742677468698938,127.27999877929688,-1.218171729782248,127.08000183105469,-0.030734550624996526
9899,2024-01-08,126.2699966430664,128.75999450683594,125.58999633789062,128.75999450683594,1381500.0,-0.017507061582604178,1.5461854526624772,-1.7054701462119874,57.446801868763224,74.72747985156526,1.5125180266547318,-1.3322560581370624,-8.241071924811564,-9.472711238696974,15.09681426739158,3.1699981689453125,3.6738904437186193,0.6239974975585909,-4.92904499309148,6.177039988208662,-2.152523747766452,3.4005187428836194,2.9099960327148153,18.941532000986232,-46.7276125065092,2.776521245325033,1,1.114997863769517,-2.8349990844726847,-10.117494583129883,-12.064998626708984,-0.5299987792968892,0,-0.0020590363011639967,-1.4040351107034752,128.52000427246094,-2.788445879030133,127.25,-1.5742677468698938,127.27999877929688,-0.0020590363011639967
9900,2024-01-09,122.8499984741211,125.7300033569336,122.30999755859376,125.33999633789062,1241100.0,-0.02708480446556749,1.091739052325315,1.0,36.47753799515137,70.00161219921344,4.450525088930561,2.406443049245752,-4.457859734384158,-5.974768268158641,15.441546999997053,3.959999084472642,3.5386419809949814,-2.9200004577636776,-8.073360058963488,2.2333591434361324,-5.496680258363597,-0.3433206571637726,6.329994201660128,7.860280921835695,-52.914028417509016,2.5766798005999063,1,2.8949966430664062,0.8499984741210795,-6.672496795654297,-8.645000457763672,3.0699996948242188,1,0.0387464566166289,1.5461854526624772,126.2699966430664,-1.4040351107034752,128.52000427246094,-2.788445879030133,127.25,0.0387464566166289
9901,2024-01-10,125.08000183105469,125.11000061035156,122.9800033569336,122.9800033569336,999600.0,0.018152245703147996,-1.0285702867564515,-0.8433736047234879,45.529502319053634,66.28852059095351,1.91561055697143,0.5761454318988513,-6.267069108867048,-8.110034354507519,15.451806649921696,2.2600021362304688,3.265015507861847,-0.9249973297119141,-5.431501935170957,3.5815072757471427,-3.1782496324414353,1.3282549730176072,3.8251910400390443,40.32032374420303,-16.657716908363085,2.253252302729527,1,0.6649932861328125,-1.3800048828125142,-8.782501220703125,-10.875003814697266,-0.9199981689453125,2,0.016789242431876072,1.091739052325315,122.8499984741211,1.5461854526624772,126.2699966430664,-1.4040351107034752,128.52000427246094,0.016789242431876072
9902,2024-01-11,125.41999816894531,125.75,123.8499984741211,124.3499984741211,1257200.0,0.0027182309954700834,1.1965292937311194,0.5095240344267595,49.96677033511015,62.91181093562891,1.3298102713003175,0.65568434367961,-6.213297567963167,-8.382692175149302,15.489752524945077,1.9000015258789062,2.7760514967619656,-0.8300010681152372,-4.54404966482528,2.884047528594806,-2.687025366470266,1.0270232302397773,3.2213868896484144,45.26932781321637,-11.61676908262627,1.857024298355019,1,0.3249969482421875,-1.485000610351591,-8.52750015258789,-10.860000610351562,-9.849998474121094,3,0.015468047119511219,-1.0285702867564515,125.08000183105469,1.091739052325315,122.8499984741211,1.5461854526624772,126.2699966430664,0.015468047119511219
9903,2024-01-12,126.66000366210938,127.16999816894531,125.3499984741211,126.20999908447266,740500.0,0.009886824360288538,1.476200856364344,0.42056514577851933,49.9667956987503,59.855473837540096,-0.06081645969867111,-0.25312296182954697,-7.045711699986953,-9.527825299158266,16.338427740901096,1.8199996948242188,2.3194242494970325,0.19150428771972372,-3.022082538331148,3.4050911137706095,-1.4152891253057192,1.7982977007451666,1.7281258964843573,67.44198700281748,12.488286766686983,1.6067934130254409,1,-0.915008544921875,-2.7250061035156534,-9.767505645751953,-12.100006103515625,-8.760002136230469,4,-0.0008684715551171562,1.1965292937311194,125.41999816894531,-1.0285702867564515,125.08000183105469,1.091739052325315,122.8499984741211,-0.0008684715551171562
9904,2024-01-16,127.19000244140624,127.4499969482422,125.12000274658205,126.37999725341795,1323000.0,0.0041844210008925575,2.5037659543953756,1.7999932183849583,43.55322441724395,56.17088434408169,-0.6619982391183896,-0.520777207205029,-7.175156183215805,-9.957629228089843,16.6873549437242,2.3299942016601562,1.8821340590440911,0.5380027770995923,-2.3714145117022127,3.4474200659014116,-0.9167058673013031,1.992711421500502,0.9550018371875098,94.94174051149548,43.16639666913475,1.454708644400908,1,-1.4450073242187358,-3.255004882812514,-10.297504425048814,-12.630004882812486,-6.2900009155273295,1,-0.015174151019179849,1.476200856364344,126.66000366210938,1.1965292937311194,125.41999816894531,-1.0285702867564515,125.08000183105469,-0.015174151019179849
9905,2024-01-17,126.55999755859376,127.62000274658205,125.47000122070312,126.19000244140624,1063500.0,-0.004953257887566287,-1.3756954982296565,0.45678116964465826,43.455502461148264,52.463117000753826,-0.12685303522573577,0.29029210347353285,-6.2368267265402295,-9.232949836304172,16.719329113613675,2.1500015258789205,1.413771946227996,-0.19750213623045454,-2.9175799547347907,2.522575682273896,-1.5575410454826368,1.1625367730217135,1.3516064511999843,77.15505759864783,27.59193826266761,1.3600389092521727,1,-0.8150024414062642,-2.6250000000000426,-9.667499542236342,-12.000000000000014,-6.409996032714858,2,-0.00647913804237088,2.5037659543953756,127.19000244140624,1.476200856364344,126.66000366210938,1.1965292937311194,125.41999816894531,-0.00647913804237088
9906,2024-01-18,128.63999938964844,128.74000549316406,126.45999908447266,126.8499984741211,979800.0,0.016434907326003056,1.2914486169417447,4.837904157043508,52.52996515980324,50.20687909533352,-2.22794310089229,-1.7104359095900747,-7.982490485205631,-11.193724650143636,16.009074442206174,2.2800064086914062,1.044407668390221,1.7764995574951143,-1.0670374422756765,4.620036557265905,0.3547310576097118,3.198268057380517,-6.330001831054673,97.95488834420534,48.581165811542824,1.421768499885397,1,-2.8950042724609375,-4.705001831054716,-11.415000915527344,-14.080001831054688,-9.33999633789064,3,-0.021144288196584093,-1.3756954982296565,126.55999755859376,2.5037659543953756,127.19000244140624,1.476200856364344,126.66000366210938,-0.021144288196584093
9907,2024-01-19,127.43000030517578,129.0,126.16000366210938,129.0,1500800.0,-0.009406087455019252,2.6178304330289675,-0.8770943529722657,49.529185877827324,47.60614290365015,-1.1060374916092712,-0.449446782440333,-6.3982529613458325,-9.875752989968504,15.174168466537266,2.839996337890625,0.6471588755343873,0.5195003509521428,-2.329112479111558,3.3681131810158575,-0.9048060640797075,1.943806765983993,-4.9914025878906045,59.53606169588961,10.268311173908522,1.4243064150318563,1,-1.7750015258789062,-3.0250053405762003,-10.205001831054688,-12.870002746582031,-8.699996948242188,4,-0.025661120891746436,1.2914486169417447,128.63999938964844,-1.3756954982296565,126.55999755859376,2.5037659543953756,127.19000244140624,-0.025661120891746436
9908,2024-01-22,128.66999816894528,129.8800048828125,128.36000061035156,128.80000305175778,883400.0,0.009730815826727524,-3.0533447265628073,0.0828056739380804,54.37760712500557,47.26512126545487,-2.595461728033939,-1.511776022259781,-7.206748300355869,-11.010488963636874,14.965844831604198,2.4500045776367188,0.24434238898473382,1.5974983215331804,-1.2650879938939283,4.460084636960275,0.16620516381962602,3.0287914792467348,-5.968944360351514,74.57970229346482,21.925381315699475,1.4312931577135488,1,-2.574996948242159,-3.9149971008300497,-11.44499969482419,-14.110000610351534,-9.900001525878878,0,-0.10181082350619608,2.6178304330289675,127.43000030517578,1.2914486169417447,128.63999938964844,-1.3756954982296565,126.55999755859376,-0.10181082350619608
9909,2024-01-23,128.5,129.46000671386722,127.86000061035156,128.77000427246094,1250300.0,-0.0013211950832708874,-1.0645199397525495,2.0768779342723005,54.21614367897851,49.23607745254677,-2.319826198950281,-1.2623716563321778,-6.6889148324997905,-10.76788137794054,14.642968547422953,1.6000061035156534,-0.0633000406530897,1.3360000610351506,-1.5887295517458995,4.260729673816201,-0.12636474535537445,2.7983648674256756,-5.368209126953104,68.70739825752385,12.684523088735588,1.462364806390523,1,-2.069995880126953,-2.404998779296875,-10.982498168945312,-13.779998779296875,-8.900001525878906,1,-0.08249026049899688,-3.0533447265628073,128.66999816894528,2.6178304330289675,127.43000030517578,1.2914486169417447,128.63999938964844,-0.08249026049899688
9910,2024-01-24,127.18000030517578,129.53999328613278,126.91999816894531,129.22999572753906,645400.0,-0.010272371165947258,-1.0389069480933713,7.592455495902797,49.721608033797004,49.701866976407146,-0.3587496567240436,-0.08287384024598055,-5.046010596894277,-9.39370722162721,13.492119263309299,2.6199951171874716,-0.5221871320723892,0.1025005340576115,-2.7047752438248267,2.9097763119400497,-1.3011373548835934,1.5061384229988306,-3.6433165915429555,27.41925560104022,-28.298285403022604,1.403637888941217,1,-0.3149986267089844,-1.0849990844726562,-8.01249885559082,-11.555000305175781,-6.540000915527344,2,-0.049378823433147145,-1.0645199397525495,128.5,-3.0533447265628073,128.66999816894528,2.6178304330289675,127.43000030517578,-0.049378823433147145
9911,2024-01-25,129.97999572753906,131.16999816894528,127.4800033569336,127.91999816894531,1126900.0,0.022016004211704132,-1.5102114960425395,-1.0048791017391336,56.58464611846942,50.437186507891504,-2.671525092239321,-2.9000282588740447,-7.536132969671485,-12.105611511622683,12.53762557179757,3.989997863769503,-0.5599378369366264,2.818996047973627,-0.23144911121733003,5.869441207164584,1.2937734683781628,4.344218627569106,-6.062712743755455,76.2474302160907,19.40822175575903,1.5252225795954772,1,-1.8349952697753906,-3.2399978637695312,-9.54499626159668,-13.919998168945312,-10.019996643066406,3,-0.07562697741786018,-1.0389069480933713,127.18000030517578,-1.0645199397525495,128.5,-3.0533447265628073,128.66999816894528,-0.07562697741786018
9912,2024-01-26,129.92999267578122,130.49000549316406,129.27000427246094,130.27999877929688,834500.0,-0.00038469805663521317,2.1687539632213064,-0.16990607685699582,53.613499993743126,50.842375874001824,-2.1394923212414483,-2.8338638108057808,-7.122737011652674,-11.961485002137096,11.933141212949211,1.220001220703125,0.030211684768744362,2.666493225097625,-0.6147137116752788,5.947700161870529,1.025889756711166,4.30709669348407,-5.432492477184681,70.8234001608454,16.229828487202198,1.6406034683864503,1,-1.7849922180175497,-3.1899948120116903,-8.182491302490206,-12.609992980957003,-10.789993286132784,4,-0.08181320882968723,-1.5102114960425395,129.97999572753906,-1.0389069480933713,127.18000030517578,-1.0645199397525495,128.5,-0.08181320882968723
9913,2024-01-29,128.19000244140622,129.44000244140622,127.0,129.38999938964844,866400.0,-0.013391751962280596,2.7538410976913537,3.428502920917058,55.05264886661278,52.12008970170947,-0.17840982833783414,-1.1023486839202548,-5.17682853190874,-10.123600235127967,11.178502926268083,2.9299926757812216,0.3154492740524546,0.8960029602050525,-2.408846556775387,4.200852477185492,-0.7564217982851744,2.5484277186952653,-3.158702405181785,29.882453469668647,-28.013777803850644,1.6524247584902167,1,0.12999725341799717,-1.4500045776366903,-6.287500381469698,-10.830001831054659,-7.180000305175739,0,-0.07379669946411505,2.1687539632213064,129.92999267578122,-1.5102114960425395,129.97999572753906,-1.0389069480933713,127.18000030517578,-0.07379669946411505
9914,2024-01-30,128.49000549316406,129.24000549316406,125.4000015258789,126.38999938964844,875800.0,0.0023402999145347714,1.1333319204848895,-1.7500095367673758,67.758211569681,54.82039071376866,-0.3068872291345599,-1.3710465507592744,-5.264471234838908,-10.323449401481497,11.016694131242874,3.8400039672851562,0.5234954595531462,1.1315055847167912,-2.21570163667991,4.478712806113478,-0.5420980259815451,2.8051091954151417,2.6799926757812216,53.55295953245165,-10.231613687054491,1.6736036106983454,1,-0.20500564575195312,-1.7500076293945312,-5.977504730224609,-10.995006561279297,-6.430007934570298,1,-0.07564797598685435,2.7538410976913537,128.19000244140622,2.1687539632213064,129.92999267578122,-1.5102114960425395,129.97999572753906,-0.07564797598685435
9915,2024-01-31,126.33000183105469,128.91000366210938,126.20999908447266,128.58000183105472,1587900.0,-0.0168106745253761,-1.168673591322707,-1.0714254573990516,53.953194791357035,54.978527339496864,2.0305998658147644,0.7693321096332681,-2.8938077434648193,-8.07339840295181,10.94255801708502,2.7000045776367188,0.603811750954975,-0.9909980773925753,-4.368014947982942,2.386018793197792,-2.679506512687766,0.6975103579026012,4.724596405029274,16.117865619442483,-48.54310693066236,1.6885084352951831,1,1.9549980163574219,0.40999603271484375,-3.6125011444091797,-8.835002899169922,-5.0699996948242045,2,-0.05327319923523666,1.1333319204848895,128.49000549316406,2.7538410976913537,128.19000244140622,2.1687539632213064,129.92999267578122,-0.05327319923523666
9916,2024-02-01,123.69000244140624,126.75,120.98999786376952,125.29000091552734,2104000.0,-0.02089764388018467,1.5486754044679316,0.7111104329427057,45.22364530857545,54.50013394291332,4.352290899916241,3.2955525866223496,-0.107200753392803,-5.3454943152838865,11.034321738063774,5.760002136230483,0.6901559676421982,-3.451497650146493,-7.199008032505148,0.2960127322121764,-5.32525284132582,-1.5777424589671654,7.251503860473619,28.421077992426785,-37.094447247340284,1.8737551911793324,2,2.3899955749511577,2.3899955749511577,-0.14750289916990766,-5.6050033569335795,-2.959999084472642,3,-0.024658444430079363,-1.168673591322707,126.33000183105469,1.1333319204848895,128.49000549316406,2.7538410976913537,128.19000244140622,-0.024658444430079363
9917,2024-02-02,124.33000183105469,125.1500015258789,121.63999938964844,122.9800033569336,1247600.0,0.005174220850643341,1.3478291932993964,-0.8437498509882384,43.34665173611261,53.274472233036335,3.6054660244330563,2.5566590433142693,-0.5433878294976182,-5.91676603331473,11.131044484549065,3.5100021362304688,0.8439501011364001,-2.6654983520507756,-6.617170685214234,1.2861739811126824,-4.641334518632505,-0.6896621854690466,6.213444133300754,39.52665275619652,-24.6816808660977,1.9758361665817308,2,1.749996185302706,1.749996185302706,-0.7625026702880859,-6.245002746582031,-2.8100051879882812,4,-0.03514841697276083,1.5486754044679316,123.69000244140624,-1.168673591322707,126.33000183105469,1.1333319204848895,128.49000549316406,-0.03514841697276083
9918,2024-02-05,124.56999969482422,124.95999908447266,123.18000030517578,123.5199966430664,816600.0,0.0019303294477197586,-1.0578071390140857,0.7777809174498579,42.39255597660499,51.96074026610593,3.042693738946326,2.113946933345744,-0.5835434362560363,-6.089455704910549,10.84565349933569,1.779998779296875,0.6860852723706614,-2.2280002593994084,-6.2530129936923515,1.797012474893549,-4.24050662654588,-0.2154938922529368,5.591308345507798,43.39392145892394,-16.227612467108187,2.012506367146477,2,1.5099983215331747,1.5099983215331747,-0.28750038146972656,-6.4850006103515625,-3.1599960327148438,0,-0.04358995198264737,1.3478291932993964,124.33000183105469,1.5486754044679316,123.69000244140624,-1.168673591322707,126.33000183105469,-0.04358995198264737
9919,2024-02-06,126.01000213623048,127.45999908447266,124.86000061035156,125.0,800000.0,0.01155978522063128,-3.03100252538694,0.9619040006975561,48.474776227590496,51.82220339874966,1.3548139192954523,0.6887818546231443,-1.8086531876790701,-7.482472579310624,10.847647301817709,2.8899993896484375,0.6990552822783513,-0.7749980926513587,-4.808860780753221,3.258864595450504,-2.79192943670229,1.2419332513995727,3.7844534970390242,63.383845924875814,5.7331495571001625,2.0169313440509296,2,0.06999588012691049,0.06999588012691049,-1.7275028228759908,-7.925003051757827,-7.1200027465820455,1,-0.03967938985188224,-1.0578071390140857,124.56999969482422,1.3478291932993964,124.33000183105469,1.5486754044679316,123.69000244140624,-0.03967938985188224
9920,2024-02-07,127.61000061035156,128.3699951171875,126.13999938964844,126.95999908447266,1046100.0,0.012697392643413297,1.0553045618352817,0.6435645060166245,47.06552850222057,50.764523663610895,-0.19866641302247956,-0.5653084832382831,-3.1733150747667764,-9.026662556537872,11.116667633216323,2.359992980957017,0.5496347156358468,0.5870002746582088,-3.0070220926182856,4.181022641934717,-1.2100109089800526,2.384011458296456,1.83227671213794,89.70196761951432,35.61487375700801,1.797011183638251,2,-1.8699989318847656,-1.530002593994169,-2.7674999237060547,-9.525001525878906,-7.75,2,-0.0434919130570679,-3.03100252538694,126.01000213623048,-1.0578071390140857,124.56999969482422,1.3478291932993964,124.33000183105469,-0.0434919130570679
9921,2024-02-08,127.18000030517578,127.47000122070312,125.16000366210938,127.33999633789062,941600.0,-0.003369644252951276,9.999836515231332,-0.24614716480627252,49.25462085933334,50.28020375978758,-0.23201278300713568,0.03171090141573529,-2.5223074570399717,-8.544384418710635,11.521520245285496,2.4499969482421875,0.39152493684741785,0.05200004577636719,-3.423769942680508,3.527770034233228,-1.6858849484520704,1.7898850400048048,1.9241858389649167,82.31804505993556,27.72554498063805,1.737884994228432,2,-1.965000152587919,-1.1000022888183878,-2.207500457763672,-9.095001220703125,-9.949996948242188,3,-0.04654818489337886,1.0553045618352817,127.61000061035156,-3.03100252538694,126.01000213623048,-1.0578071390140857,124.56999969482422,-0.04654818489337886
9922,2024-02-09,127.36000061035156,127.38999938964844,125.5199966430664,126.98999786376952,887700.0,0.00141531926988403,7.6976810205638655,-2.312574507653515,45.83068659731743,49.25554128542144,-0.9106708801188432,0.004746088963798911,-2.5068900594678922,-8.6595120917585,12.272326947124698,1.8700027465820312,0.424541390709507,0.13500022888183594,-3.2470892329850187,3.517089690748705,-1.5560445020516056,1.8260449598152633,1.419618002574282,80.53958542504884,27.299045411746363,1.6910447309334329,2,-2.2449989318847656,-1.280002593994169,-2.387500762939453,-9.275001525878906,-9.680000305175781,4,-0.05205713898904529,9.999836515231332,127.18000030517578,1.0553045618352817,127.61000061035156,-3.03100252538694,126.01000213623048,-0.05205713898904529
9923,2024-02-12,126.5500030517578,127.7699966430664,126.1999969482422,127.27999877929688,784200.0,-0.006359905423303891,-1.1957915853047176,-1.9729467802131717,44.03670324111792,46.61981813780331,-0.3998167988533794,0.8496417097567104,-1.5052459563854796,-7.782625924891434,12.895203704843672,1.5699996948242045,0.035877735922682064,-0.6694972991943473,-4.05581057017686,2.716815971788165,-2.3626539346856106,1.0236593362969018,1.918030731201796,48.148293056152895,-3.0062570189328,1.6931566354912533,2,-1.6000022888183452,-0.47000503540040484,-1.1150035858154155,-8.465003967285142,-6.9800033569335795,0,-0.03974718520262832,7.6976810205638655,127.36000061035156,9.999836515231332,127.18000030517578,1.0553045618352817,127.61000061035156,-0.03974718520262832
9924,2024-02-13,125.26000213623048,125.62999725341795,124.0999984741211,125.3000030517578,708900.0,-0.010193606356530216,3.371491787376566,0.054796095399303656,44.117649808750876,45.52697980640263,0.428931567385348,2.095052662087852,-0.061072168588040654,-6.392161638524726,13.68620309990765,2.4500045776367045,-0.3374184043313164,-1.8629981994628793,-5.3610074535141194,1.6350110545883467,-3.6120028264885065,-0.11399357243726627,2.908910209961519,27.16638346760754,-25.875571117767112,1.7490046270256143,2,-0.5800056457519673,0.8199958801269105,0.21749496459956674,-7.155006408691435,-3.720001220703139,1,-0.030736056270651457,-1.1957915853047176,126.5500030517578,7.6976810205638655,127.36000061035156,9.999836515231332,127.18000030517578,-0.030736056270651457
9925,2024-02-14,125.73999786376952,126.4499969482422,124.51000213623048,125.80999755859376,760800.0,0.0038319952047980443,1.874069636670807,1.7499523173775022,34.85714223433479,44.375146131487,-0.16042830923532847,1.6342643715091612,-0.37007924064523934,-6.738503424326197,14.299606139370155,1.9399948120117188,-0.6341567263262249,-1.3420024871826257,-4.8867073671003,2.2027023927350484,-3.114354927141463,0.43034995277621135,2.14175790312558,44.686654165817416,-5.196070703849756,1.7723524399588373,2,-0.7350006103515483,0.3400001525878764,-0.3300018310547017,-7.635002136230469,-4.049995422363281,2,-0.05447748203036051,3.371491787376566,125.26000213623048,-1.1957915853047176,126.5500030517578,7.6976810205638655,127.36000061035156,-0.05447748203036051
9926,2024-02-15,125.91999816894531,126.72000122070312,125.5999984741211,126.0500030517578,831000.0,0.0014315278211696203,-1.9090819015912648,1.8572207084459094,35.810341643782195,43.537778343450285,0.010238774121944516,1.3070534951645527,-0.42892311904145686,-6.796976377367741,14.394367362041427,1.1200027465820312,-1.2130084983280085,-1.0260021209716825,-4.527472428428553,2.4754681864852017,-2.7767372747001104,0.7247330327567596,1.6860872818247543,49.59129708087162,2.2600439317022065,1.7507351537284421,2,-0.14500045776367188,0.15999984741208095,-1.1975021362304688,-7.815002441406264,-5.860000610351548,3,-0.0481257754662856,1.874069636670807,125.73999786376952,3.371491787376566,125.26000213623048,-1.1957915853047176,126.5500030517578,-0.0481257754662856
9927,2024-02-16,124.16000366210938,126.02999877929688,124.12999725341795,124.86000061035156,1458700.0,-0.013977084914459481,-3.999939768711704,5.384389671362091,35.759715485467055,42.800796066657185,1.9484873699762204,2.961336427557981,1.4590975987237726,-4.955750627791247,14.846396874138962,1.9000015258789205,-1.4297873560124117,-2.6224967956542997,-6.328232755930799,1.0832391646222135,-4.475364775792542,-0.7696288155160431,3.1814382851806755,1.6350195620268004,-45.924549793846815,1.852867980138256,2,2.074993133544922,1.9199943542480185,0.5624923706054688,-6.055007934570327,-4.220001220703139,4,-0.05581507813124087,-1.9090819015912648,125.91999816894531,1.874069636670807,125.73999786376952,3.371491787376566,125.26000213623048,-0.05581507813124087
9928,2024-02-20,115.56999969482422,119.58999633789062,114.0,117.68000030517578,2688900.0,-0.069184952592802,-1.1295224144345237,3.014299727520436,21.212101636886302,39.77161000102339,10.20024981578834,11.088093257795492,10.093490671299293,3.696217415806615,15.728296230674163,10.160003662109375,-1.4862384461468139,-10.557500839233398,-16.692925210653215,-4.422076467813582,-13.62521302494332,-7.48978865352349,11.517384489125007,12.342763711916009,-33.03522948210909,3.067712185709909,2,5.614997863769531,7.014999389648423,9.269996643066392,2.5349960327148295,5.669998168945298,1,0.01825733854740208,-3.999939768711704,124.16000366210938,-1.9090819015912648,125.91999816894531,1.874069636670807,125.73999786376952,0.01825733854740208
9929,2024-02-21,117.9000015258789,118.22000122070312,115.86000061035156,115.9000015258789,1665000.0,0.020160957317706396,-1.269229358471188,-0.9478670243923605,31.357799818257703,38.0263068139164,7.374356497516104,8.351431059141419,7.852631834281169,1.4477863516783032,16.95381221173904,2.6500015258789062,-1.5097601017826037,-7.697499084472653,-14.73501196547528,-0.6599862034700266,-11.216255524973974,-4.178742643971333,8.402139607033362,30.66038641200166,-17.657953839047078,3.5187564405013156,2,2.984996795654297,4.684997558593736,6.9399948120117045,0.20499420166014204,3.6699981689453125,2,0.014164530511721507,-1.1295224144345237,115.56999969482422,-3.999939768711704,124.16000366210938,-1.9090819015912648,125.91999816894531,0.014164530511721507
9930,2024-02-22,120.9000015258789,121.3499984741211,117.47000122070312,117.47000122070312,1456600.0,0.02544529229154846,-1.2623888677579147,1.7150001525878906,43.92685743590496,37.43433310020214,3.7128981759644972,5.1192951592017835,4.969768649422377,-1.4641855611562136,18.3243012544794,3.8799972534179688,-1.4691795908419607,-4.3834991455078125,-11.679374894607378,2.912376603591767,-8.03143702005761,-0.7355612709580299,4.66401113905863,54.24528980900124,3.269212824477826,3.6479378745497875,2,-0.015003204345703125,1.6849975585937358,3.9399948120117045,-2.795005798339858,-1.8300018310546875,3,0.00529362598487193,-1.269229358471188,117.9000015258789,-1.1295224144345237,115.56999969482422,-3.999939768711704,124.16000366210938,0.00529362598487193
9931,2024-02-23,120.1500015258789,121.79000091552734,119.6999969482422,121.27999877929688,927600.0,-0.006203473867115394,-1.0591107085543054,-0.3294452340755866,40.94453779179218,36.891427677365996,3.7557842582508556,5.370442530070477,5.830283304292166,-0.633297384862729,18.968642375572742,2.090003967285142,-1.6990406493400343,-4.6419994354248075,-11.930142255088896,2.6461433842392665,-8.286070845256859,-0.9979280255927705,4.720170379162383,51.12221238511513,-1.2483497119366334,3.644071409832039,2,0.7349967956542969,2.434997558593736,4.6899948120117045,-2.045005798339858,-2.5500030517578125,4,0.012817319150808526,-1.2623888677579147,120.9000015258789,-1.269229358471188,117.9000015258789,-1.1295224144345237,115.56999969482422,0.012817319150808526
9932,2024-02-26,119.3000030517578,120.0500030517578,117.97000122070312,119.62000274658205,1736300.0,-0.0070744774309305924,2.5254259205379976,0.283186258954458,38.87716800935234,36.3181459849476,3.7350143923368506,5.6741531402099525,6.778684660251557,0.2918709463049822,19.769043296862183,2.1800003051757812,-2.078640578756577,-4.960498428344735,-12.221339623184221,2.300342766494751,-8.590919025764478,-1.330077830924992,4.917958538981011,68.03597469666042,13.929711595512408,3.63042059741974,2,1.0599975585937642,3.2849960327148438,5.5399932861328125,-1.19500732421875,-1.6000061035155966,0,0.006370448343628654,-1.0591107085543054,120.1500015258789,-1.2623888677579147,120.9000015258789,-1.269229358471188,117.9000015258789,0.006370448343628654
9933,2024-02-27,118.7300033569336,119.5199966430664,117.9000015258789,119.30999755859376,1022700.0,-0.004777868233388993,2.240014953727369,1.8124836087069383,34.049076883060195,35.19941565987085,3.4409450607031573,5.796273112507222,7.385431386835506,0.9475821740721955,21.83392776703896,1.6199951171875,-2.5402420481853483,-5.057498168945315,-12.471424937581048,2.3564285996904175,-8.764461553263175,-1.350534784627456,4.874880538360884,48.39802021725118,-4.347367642417666,3.706963384317865,2,1.6299972534179688,3.8549957275390483,6.299993515014634,-0.6250076293945455,-2.5800018310546875,1,0.010191182096028983,2.5254259205379976,119.3000030517578,-1.0591107085543054,120.1500015258789,-1.2623888677579147,120.9000015258789,0.010191182096028983
9934,2024-02-28,118.7699966430664,119.2300033569336,117.81999969482422,118.16999816894531,1117900.0,0.00033684228924490967,-1.1692440417153287,-1.0344904697385995,29.209761468232287,34.571928908081695,2.6636406410671043,5.260450138425995,7.343754996915806,0.971570234575097,23.322307417503012,1.410003662109375,-3.005873971522547,-4.531504440307614,-11.921794744486704,2.8587858638714607,-8.226649592397152,-0.8363592882180768,4.258594218510396,30.092488754589557,-17.235481881738313,3.6951451520895393,2,1.5900039672851562,3.815002441406236,6.655004501342773,-0.31499481201171875,-1.4199981689453125,2,0.020796508297681315,2.240014953727369,118.7300033569336,2.5254259205379976,119.3000030517578,-1.0591107085543054,120.1500015258789,0.020796508297681315
9935,2024-02-29,119.5999984741211,120.66999816894531,117.97000122070312,119.61000061035156,2123600.0,0.006988312322252943,1.5352116711977448,-0.016670269445468764,32.50229480757076,34.204368148502645,0.9734562883524234,4.111184240488541,6.49169877745328,0.22906855578176533,24.67627057093422,2.6999969482421875,-3.4074027539244156,-3.365002441406247,-10.787479169966531,4.057474287154037,-7.076240805686382,0.3462359228738876,2.8868769357610944,44.83622750578451,1.8543634301504,3.7112383642801383,2,0.41500091552734375,2.9850006103515483,6.662504196166992,-1.1449966430664062,-1.30999755859375,3,0.016471582323049905,-1.1692440417153287,118.7699966430664,2.240014953727369,118.7300033569336,2.5254259205379976,119.3000030517578,0.016471582323049905
9936,2024-03-01,120.63999938964844,120.7300033569336,118.12000274658205,119.0500030517578,1686200.0,0.008695659939764733,1.949146113328547,-158.96567505720967,35.07991896305228,34.12883520156767,-0.9993709320995947,2.98395798897333,5.374541174470508,-0.7227235123245066,24.285291972572807,2.6100006103515483,-3.7362647187350575,-2.172501373291013,-9.657326620846561,5.312323874264536,-5.914913997068794,1.5699112504867685,1.3376634956408253,96.90708405432332,56.25217331364116,3.7424126237777777,3,-2.7449989318847656,1.9449996948242045,5.840002059936523,-0.6949958801269531,0.3600006103515625,4,-0.01301392326564399,1.5352116711977448,119.5999984741211,-1.1692440417153287,118.7699966430664,2.240014953727369,118.7300033569336,-0.01301392326564399
9937,2024-03-04,119.95999908447266,121.08999633789062,119.6999969482422,120.25,1014600.0,-0.005636607332693111,-2.4320752762106554,-0.18239093299552628,35.283594478619804,35.69233440620472,-1.0927039985825786,3.4991875245237765,5.968859423760591,0.007139601253683736,23.818045043100636,1.3899993896484233,-4.018489570807176,-2.6340015411376925,-10.187132684393248,4.919129602117863,-6.410567112765463,1.1425640304900782,1.5390040276992494,65.44347359456843,24.673280138471426,3.7765655716277764,3,-1.1349983215332031,2.285003662109375,7.482500076293945,2.0600013732910156,-1.6399993896484375,0,-0.019673229646239965,1.949146113328547,120.63999938964844,1.5352116711977448,119.5999984741211,-1.1692440417153287,118.7699966430664,-0.019673229646239965
9938,2024-03-05,119.13999938964844,120.1500015258789,118.43000030517578,119.37000274658205,1705800.0,-0.006835609378813001,-1.084848036473096,0.7931125200600316,36.04013369545124,36.212593725892894,0.3206780533424336,4.10183017392535,6.726054133879842,0.858369605122931,23.43921227740552,1.720001220703125,-4.40109884113204,-3.1825012207031307,-10.826388491210395,4.4613860498041475,-7.004444855956763,0.6394424145505013,1.9499969482421875,40.36700458464087,-2.036239948168131,3.8219436352536365,3,0.4900016784667969,2.5800018310546733,8.302499771118164,2.9850006103515483,-0.37999725341795454,1,-0.012086641336103154,-2.4320752762106554,119.95999908447266,1.949146113328547,120.63999938964844,1.5352116711977448,119.5999984741211,-0.012086641336103154
9939,2024-03-06,121.01000213623048,121.45999908447266,119.6500015258789,119.87000274658205,1064600.0,0.015695843177455426,-1.291133494934626,-4.9564467442860245,39.85414795593745,35.76007045034094,-1.1865570813125856,1.9373633256618206,4.77370614186141,-0.9578751404290529,24.107855263807505,2.3199996948242188,-4.654602396431912,-1.0624984741210852,-8.523453607152575,6.398456658910419,-4.79297604063683,2.66797909239466,-7.010002136230483,87.10609674253114,43.13312794298177,3.730477566515751,3,-1.2050018310547017,0.6100006103515483,6.519996643066392,1.344997406005831,-3.3600006103515767,2,-0.040161974419935076,-1.084848036473096,119.13999938964844,-2.4320752762106554,119.95999908447266,1.949146113328547,120.63999938964844,-0.040161974419935076
9940,2024-03-07,122.05999755859376,122.75,120.9800033569336,121.37999725341795,1166200.0,0.008676930863791066,-1.391906590715777,0.59649181512765,42.018193177085344,35.8793654931513,-2.296169694700936,0.4745890537800932,3.5796556116778646,-1.9436290461764543,25.035760622449615,1.7699966430664062,-3.6731181218518003,0.26499710083008665,-6.726861593301535,7.2568557949616945,-3.2309322462357244,3.7609264478958977,-7.910797576904315,85.09713065387106,40.10668840228257,3.4959293470658057,3,-1.7749977111816548,-0.6049957275390767,5.452501296997056,1.2450027465819886,-5.349998474121108,3,-0.03858757314993133,-1.291133494934626,121.01000213623048,-1.084848036473096,119.13999938964844,-2.4320752762106554,119.95999908447266,-0.03858757314993133
9941,2024-03-08,121.26000213623048,122.5999984741211,120.56999969482422,122.5,1207100.0,-0.0065541163228293176,1.8194529068627712,-1.8235254518730306,43.755378281059514,36.42138885667431,-1.4775416300812338,0.8520161593663147,4.242672754681237,-1.078441950045118,25.708777405925076,2.029998779296875,-3.1075898035508516,-0.2389984130859233,-6.756094940079791,6.278098113907959,-3.497546676582857,3.0195498504110105,-6.766770153808608,65.50930627252868,14.413626906580824,3.25854826349694,3,-0.9750022888183736,-0.07500457763673296,6.252496719360337,2.4549980163574077,-5.5900039672851705,4,-0.024492834969328747,-1.391906590715777,122.05999755859376,-1.291133494934626,121.01000213623048,-1.084848036473096,119.13999938964844,-0.024492834969328747
9942,2024-03-11,120.7300033569336,122.27999877929688,120.66999816894531,120.9000015258789,1249500.0,-0.004370763400626143,-10.103125328843523,0.13709553372013766,67.01849475352907,40.08465750894864,-0.8083746230262392,0.9063117478423948,4.640572743019604,-0.5254298633073091,26.418164852664695,1.6100006103515625,-3.1112561903381106,-0.4374973297119169,-6.345329610277815,5.470334950853982,-3.3914134699948733,2.5164188105710394,-5.9065006538085925,53.24081514434922,-2.642964899677658,2.9539161402829524,3,-0.4450035095214844,0.45499420166015625,5.3499946594238,2.984996795654297,-6.390007019042969,0,0.0022363673946745877,1.8194529068627712,121.26000213623048,-1.391906590715777,122.05999755859376,-1.291133494934626,121.01000213623048,0.0022363673946745877
9943,2024-03-12,121.5199966430664,122.58000183105469,120.6500015258789,120.6500015258789,1205000.0,0.006543471085619368,-3.4368072120106636,-5.117673458396912,63.28928219726885,43.871270923286026,-1.2974260786512275,-0.29496135418078495,3.7346080947824873,-1.3110541620501692,27.304430714142423,1.9300003051757812,-2.9518556019071553,0.6039962768554688,-4.740448240150485,5.9484407938614225,-2.068225981647501,3.2762185353584385,-6.3794340480664005,60.322452826938175,1.1965260993671194,2.6722222585029747,3,-1.1599960327148438,-0.33499908447265625,4.560001373290987,2.245002746582017,-6.759994506835923,1,-0.02633308950494251,-10.103125328843523,120.7300033569336,1.8194529068627712,121.26000213623048,-1.391906590715777,122.05999755859376,-0.02633308950494251
9944,2024-03-13,121.41000366210938,122.58000183105469,120.83000183105469,121.5199966430664,929400.0,-0.0009051430546044292,-1.7559127963907462,-0.1264294233197699,52.37653041562173,46.07951932418058,-0.8644747717757895,-0.5145717856934766,3.7372110747545833,-1.145713498724632,27.490743861395888,1.75,-2.6494686751457266,0.6865032196044893,-4.261802766846003,5.634809206054982,-1.7876497736207568,3.1606562128297355,-5.965063570909365,38.53228668320868,-20.33480293811629,2.4741529932252435,3,-0.9750022888183594,-0.225006103515625,4.6699943542480185,2.3549957275390483,-6.8000030517578125,2,-0.021826879548195954,-3.4368072120106636,121.5199966430664,-10.103125328843523,120.7300033569336,1.8194529068627712,121.26000213623048,-0.021826879548195954
9945,2024-03-14,118.88999938964844,121.20999908447266,117.9000015258789,121.20999908447266,1077600.0,-0.020756150205499146,1.853446546547534,21.092252202261218,44.95998222652997,47.177304131233655,1.7257006353105453,1.545156161082474,6.12219692034958,1.4538678360973165,28.412834306132318,3.5100021362304688,-2.2183284082047265,-1.4910011291503906,-5.895725468988431,2.9137232106876496,-3.6933632990694036,0.7113610407686224,-3.152856902096431,21.063798012460268,-37.180882151530085,2.20236216991902,3,1.4350013732910156,2.2949981689453125,7.189998626708956,4.874999999999986,-4.8000030517578125,3,-0.010429791152623213,-1.7559127963907462,121.41000366210938,-3.4368072120106636,121.5199966430664,-10.103125328843523,120.7300033569336,-0.010429791152623213
9946,2024-03-15,119.86000061035156,119.91999816894531,118.05999755859376,118.33000183105469,3087100.0,0.008158812563570317,1.2545545341890445,-0.6594823192047012,52.21869434371994,49.05898189402256,0.7078600684376255,0.10316653783752372,5.0192174984001525,0.5631858963603236,29.517798532752725,1.8600006103515483,-1.641662285968792,-0.21800003051757244,-3.7694964041926937,3.333496343157549,-1.993748217355133,1.5577481563199882,-3.8423438223016433,41.88031958683897,-14.500995330744196,1.7757481868375606,3,0.4650001525878906,1.0249977111816406,6.049999237060533,3.904998779296861,-6.790000915527344,4,-0.026280673367582663,1.853446546547534,118.88999938964844,-1.7559127963907462,121.41000366210938,-3.4368072120106636,121.5199966430664,-0.026280673367582663
9947,2024-03-18,117.2300033569336,120.2300033569336,117.1500015258789,120.0999984741211,1298000.0,-0.0219422429503211,-1.0330053279885585,-1.8758152986935275,44.89100031494689,50.04241151841097,3.2518496742319485,2.305573620267353,7.483901128543565,3.2819651131079723,30.253922362087653,3.0800018310546875,-1.2449126313716619,-2.501497268676758,-5.711988147375294,0.7089936100217784,-4.106742708026019,-0.8962518293274968,-0.9430528404056702,1.4733301391978035,-53.60791049146281,1.6052454393492648,3,2.7199974060058594,3.6549949645996094,8.417495727539034,6.5349960327148295,-4.360000610351548,0,-0.013307217805312965,1.2545545341890445,119.86000061035156,1.853446546547534,118.88999938964844,-1.7559127963907462,121.41000366210938,-0.013307217805312965
9948,2024-03-19,117.68000030517578,118.1500015258789,116.87000274658205,117.22000122070312,1110100.0,0.0038385817227357677,-1.2069019948304394,-0.16027869933222746,46.388344252465025,50.76843332913625,2.875345764415769,2.1310159696566444,6.829468854552232,2.9485381829809256,28.77504115022851,1.2799987792968608,-0.95980380102948,-2.1570003509521456,-4.89570553596613,0.5817048340618385,-3.5263529434591305,-0.7876477584451607,-1.1345278093089775,14.185598747228953,-42.23662026249522,1.3693525925069912,3,2.1300010681152344,3.204998016357422,7.917499542236314,6.084999084472642,-4.529998779296875,1,-0.028382086664034967,-1.0330053279885585,117.2300033569336,1.2545545341890445,119.86000061035156,1.853446546547534,118.88999938964844,-0.028382086664034967
9949,2024-03-20,119.56999969482422,119.75,117.26000213623048,117.5500030517578,936800.0,0.016060497830958198,1.0924375943657698,4.391305790058579,49.90712439945012,51.644981242732335,0.8488685019072477,0.39267625639340054,4.825316652063833,1.239974147055463,26.925961208146358,2.489997863769517,-0.5767918568225667,-0.3505008697509737,-2.9382161033334455,2.237214363831498,-1.6443584865422025,0.9433567470402551,-2.7763460987920894,62.211963744523935,4.145566706183061,1.293857616791233,3,0.16500091552734375,0.7900009155273438,5.9449996948242045,4.860000610351534,-6.2699966430664205,2,-0.0402274614942727,-1.2069019948304394,117.68000030517578,-1.0330053279885585,117.2300033569336,1.2545545341890445,119.86000061035156,-0.0402274614942727
9950,2024-03-21,121.54000091552734,121.68000030517578,119.55999755859376,119.8499984741211,819600.0,0.01647571485933863,1.152285718711742,0.836636262345848,52.63466813656276,52.631569004454924,-1.343985704727615,-1.6094360378948807,2.871954252237032,-0.5292268187260163,25.974273836641444,2.120002746582017,-0.09065153575818385,1.5875003814697237,-1.0662025888856732,4.241203351825121,0.26064889629202526,2.914351866647422,-4.669998168945298,97.08940830129302,42.12114210728251,1.3268514851777,3,-1.8149986267089844,-1.1800003051757812,3.839996337890611,2.889999389648409,-7.75,3,-0.05701826767298013,1.0924375943657698,119.56999969482422,-1.2069019948304394,117.68000030517578,-1.0330053279885585,117.2300033569336,-0.05701826767298013
9951,2024-03-22,121.69000244140624,122.83999633789062,120.91000366210938,122.58999633789062,805000.0,0.0012341741381354243,1.7571444141689374,-0.5325399978330829,55.226602508990446,51.32135875506174,-1.59422721630348,-1.726676632615792,2.6687869622415548,-0.4635419127388474,24.97203391066845,1.92999267578125,0.19363655727683238,1.660501861572257,-1.1043713536013513,4.4253750767458655,0.2780652539854458,3.0429384691590684,-4.584799804687478,80.73709998351407,25.97465696163077,1.382436607586807,3,-1.8350028991699077,-1.3300018310546733,3.8524951934814453,2.739997863769517,-10.380004882812472,4,-0.06245382489144924,1.152285718711742,121.54000091552734,1.0924375943657698,119.56999969482422,-1.2069019948304394,117.68000030517578,-0.06245382489144924
9952,2024-03-25,120.05999755859376,121.98999786376952,119.98999786376952,121.41000366210938,1431300.0,-0.013394731285319206,-1.6845538612786102,1.5000169543250088,52.649766547362105,50.13919034951655,-0.07739647906443281,-0.03880509327699144,4.214628343787467,1.3552210477910904,23.685922654623827,2.0,0.3074166696223841,-0.007502746582019881,-2.7509685663704317,2.735963073206392,-1.3792356564762258,1.364230163312186,-2.6107072998046874,53.43380630518391,-3.0194576708611223,1.3717329098942077,3,-0.20499801635743609,-0.04499816894532671,5.867500305175753,4.63500213623044,-8.069999694824247,0,-0.05822087294611322,1.7571444141689374,121.69000244140624,1.152285718711742,121.54000091552734,1.0924375943657698,119.56999969482422,-0.05822087294611322
9953,2024-03-26,119.94000244140624,121.20999908447266,119.6500015258789,120.41000366210938,1151300.0,-0.0009994596004299083,-1.9714152849025621,0.3481474783552372,46.57270588764286,49.494320957518894,-0.22919530831472912,0.18602566632979745,4.207355137636611,1.6608817096750528,22.35955701664845,1.55999755859375,0.41286485240166826,-0.18799781799317827,-2.8597023823071908,2.483706746320834,-1.5238501001501845,1.147854464163828,-2.167269817871059,48.02872921227064,-4.359319182593204,1.3358522821570091,3,-0.08500289916990766,-1.5200042724609233,6.217494964599609,4.754997253417969,-6.029998779296861,1,-0.05894613599226883,-1.6845538612786102,120.05999755859376,1.7571444141689374,121.69000244140624,1.152285718711742,121.54000091552734,-0.05894613599226883
9954,2024-03-27,121.23999786376952,121.55999755859376,119.30999755859376,119.94000244140624,649400.0,0.01083871432300798,1.3195938319718998,-2.7659405233425565,47.41487753265218,49.767087102643586,-1.7386832154897576,-0.9691229989444281,2.775487396363033,0.5452981948427151,20.889891219377432,2.25,0.08114524223489639,0.9884975433349439,-1.6470027936140355,3.6239978802839232,-0.3292526251395458,2.3062477118094336,-3.1632294173730173,54.67424851518472,6.158323489259885,1.3177501684744886,3,-1.384998321533189,-1.8899993896484233,0.6450004577636861,1.345001220703125,-6.279998779296861,2,-0.06672712372513301,-1.9714152849025621,119.94000244140624,-1.6845538612786102,120.05999755859376,1.7571444141689374,121.69000244140624,-0.06672712372513301
9955,2024-03-28,121.56999969482422,122.41000366210938,121.27999877929688,121.58999633789062,797500.0,0.0027218891196740813,-2.766692521902776,-0.015382087292318346,51.007140605077495,49.63247002057221,-1.8422841820353995,-1.2057915660899141,2.3350390226661375,0.35735435191334375,19.823992534159792,1.170005798339858,-0.22382346699990308,1.2199993133544922,-1.4598587083291221,3.8998573350381065,-0.11992969748730786,2.5599283241962922,-3.2074375749380692,64.02274554555578,16.927002571223113,1.339929010841807,3,-1.7150001525878906,-1.7150001525878906,0.16499900817871094,1.0149993896484233,-5.930000305175781,3,-0.06802662386959368,1.3195938319718998,121.23999786376952,-1.9714152849025621,119.94000244140624,-1.6845538612786102,120.05999755859376,-0.06802662386959368
9956,2024-04-01,119.06999969482422,121.33999633789062,119.02999877929688,121.33999633789062,749100.0,-0.02056428400325505,1.0352431494993832,113.51888592140405,45.21887942733787,49.668901033060095,0.5966092507297276,1.2338155948463623,4.62621015823342,2.984081771676287,19.021336887363876,2.5400009155273438,-0.40826699948118517,-1.201500701904294,-3.936992294741515,1.5339908909329267,-2.5692464983229115,0.16624509451432345,-0.43879152185779446,1.1834573296254831,-43.270496069532086,1.3677457964186115,4,0.7849998474121094,0.7849998474121094,2.664999008178711,3.5149993896484233,-4.1699981689453125,0,-0.04434365325295608,-2.766692521902776,121.56999969482422,1.3195938319718998,121.23999786376952,-1.9714152849025621,119.94000244140624,-0.04434365325295608
9957,2024-04-02,117.5999984741211,118.98999786376952,116.66000366210938,118.4000015258789,1068700.0,-0.012345689295966467,1.3535345751034789,0.35242477305038433,39.13525602041498,48.863002340610095,2.374296268228136,2.654019065996252,5.905003228096788,4.596861011067972,18.59556739828139,2.4099960327148438,-0.33840072600231963,-2.553501892089841,-5.537855900289017,0.43085211610933527,-4.045678896189429,-1.0613248879902528,5.239997863769531,16.34773586107337,-25.020838004414724,1.492177004099588,4,2.1500015258789062,2.1500015258789062,4.135000228881836,4.985000610351548,-0.7699966430664062,1,-0.0534864030369141,1.0352431494993832,119.06999969482422,-2.766692521902776,121.56999969482422,1.3195938319718998,121.23999786376952,-0.0534864030369141
9958,2024-04-03,117.6999969482422,118.73999786376952,117.3000030517578,117.86000061035156,848700.0,0.0008503271719269012,-2.0000158947133295,0.200003814682696,39.71157247629095,47.73016323803684,2.545074376385429,2.572501284809462,5.571041342984998,4.659075686163391,17.821118644286514,1.4399948120117188,-0.4553015574105075,-2.381503295898426,-5.533580855077673,0.770574263280821,-3.9575420754880497,-0.8054645163088026,5.016399536132795,18.08683975883177,-22.66394046931281,1.5760387795896211,4,2.0500030517577983,2.0500030517577983,3.7725028991699077,4.88500213623044,-0.6699981689453267,2,-0.048513162553297406,1.3535345751034789,117.5999984741211,1.0352431494993832,119.06999969482422,-2.766692521902776,121.56999969482422,-0.048513162553297406
9959,2024-04-04,116.1500015258789,118.41999816894531,115.7699966430664,118.2300033569336,808100.0,-0.013169035365777404,1.1544802689525984,12.999713904254445,41.969520863902,46.54514687440786,3.9771671291527184,3.94182876725003,6.86971884097872,6.319050280978715,17.741035971152826,2.6500015258789062,-0.28287556263281033,-3.6884986877441435,-7.260543732903713,-0.11645364258457391,-5.474521210323928,-1.9024761651643587,6.445267102050778,5.7229590529449545,-35.96825834191266,1.7860225225797832,4,3.1549949645996094,3.1549949645996094,5.322498321533203,6.434997558593736,2.1800003051757812,3,-0.019285388156197736,-2.0000158947133295,117.6999969482422,1.3535345751034789,117.5999984741211,1.0352431494993832,119.06999969482422,-0.019285388156197736
9960,2024-04-05,117.3499984741211,117.66000366210938,115.95999908447266,116.43000030517578,789600.0,0.010331441519394469,1.2077859025424569,-0.4423064226240693,42.74145685814302,45.15790846875815,2.3694916813452522,2.4990034044697893,5.469720452582763,5.228823973627442,18.195163234058718,1.7000045776367188,-0.12538686748139583,-2.2530017852783146,-5.8294168811996485,1.3234133106430193,-4.041209333238982,-0.4647942373176477,4.972259274414057,28.366282183513658,-12.751563844171134,1.7882075479606678,4,1.7400016784667969,1.9549980163574219,4.122501373291016,5.235000610351548,0.26000213623046875,4,-0.02036642028738922,1.1544802689525984,116.1500015258789,-2.0000158947133295,117.6999969482422,1.3535345751034789,117.5999984741211,-0.02036642028738922
9961,2024-04-08,118.29000091552734,118.6500015258789,117.7300033569336,117.7300033569336,797100.0,0.008010246728836101,-2.285722070844687,0.6086942099414526,53.39743006628773,45.24098219308323,1.0018332488885164,1.3966967624839413,4.2462498535764155,4.379305951712752,18.375558000831084,1.3000030517578125,-0.14616743594909565,-1.164499282836914,-4.697600057591771,2.368601491917943,-2.9310496702143354,0.6020511045405073,3.7701663887890504,78.26097258157797,30.801172429438168,1.7665503873774253,4,0.7999992370605469,1.0149955749511719,3.009998321533203,4.294998168945298,-0.7700042724609375,0,-0.022402582681281036,1.2077859025424569,117.3499984741211,1.1544802689525984,116.1500015258789,-2.0000158947133295,117.6999969482422,-0.022402582681281036
9962,2024-04-09,121.0,121.16999816894531,118.4499969482422,119.01000213623048,1376900.0,0.022909790037180855,1.334770806523955,3.5535831062670047,59.29451567636146,46.65451661405196,-1.7442283220373156,-1.3618610492717096,1.2800405327316753,1.8000997267909327,18.166192501229684,2.8799972534179688,-0.3163466646023352,1.5319999694824276,-2.0236129859414405,5.087612924906296,-0.24580650822950645,3.3098064471943616,0.8085604778663935,96.85188664983491,43.3166555653765,1.7778064777119351,4,-1.9099998474121094,-1.6950035095214844,-0.7600002288818359,1.584999084472642,-3.190002441406236,1,-0.05041321052992642,-2.285722070844687,118.29000091552734,1.2077859025424569,117.3499984741211,1.1544802689525984,116.1500015258789,-0.05041321052992642
9963,2024-04-10,118.31999969482422,120.68000030517578,117.75,120.66999816894531,839200.0,-0.022148762852692405,1.4725712317433952,-1.1809050235208052,46.648792468946525,46.569396051417996,0.7619338162893428,1.123725501916141,3.723499931675377,4.524944191773031,18.16643784022716,3.25,-0.6374171976933667,-0.9880004882812443,-4.441344778008059,2.46534380144557,-2.7146726331446445,0.7386716565821558,3.2470182296501804,47.22226539265233,-4.99997385328048,1.7266721448634068,4,0.7700004577636719,0.9849967956542969,2.2150020599365234,4.264999389648423,-0.6800003051757812,2,-0.012592950199565522,1.334770806523955,121.0,-2.285722070844687,118.29000091552734,1.2077859025424569,117.3499984741211,-0.012592950199565522
9964,2024-04-11,118.76000213623048,119.37000274658205,117.61000061035156,119.0199966430664,1091000.0,0.0037187495143773397,2.666645474052214,0.11063603219281323,41.88084237095987,45.555362914293816,-0.0747074367183842,0.5006825181917662,3.0375210150617704,4.132161069104811,18.183943460655026,1.760002136230483,-0.7978623647899639,-0.4154979705810433,-3.729814445333446,2.8988185041713592,-2.0726562079572375,1.2416602667951508,2.5751349369875953,53.74287032223608,6.898765792177606,1.657158237376198,4,-0.20500564575196734,0.5449943542480327,1.9149990081786967,3.824996948242159,-0.8600006103515767,3,-0.014567222346031139,1.4725712317433952,118.31999969482422,1.334770806523955,121.0,-2.285722070844687,118.29000091552734,-0.014567222346031139
9965,2024-04-12,117.6500015258789,118.20999908447266,116.80999755859376,117.8000030517578,939700.0,-0.009346586311764216,1.8866201558923406,0.5769411350431132,38.82742751334415,44.84520159051674,0.4702131150859259,1.594788065952386,3.9532093716993586,5.29282645973808,17.384272325533164,1.9500045776367188,-0.8657650417931677,-1.463498687744135,-4.845993891807822,1.9189965163195524,-3.1547462897759715,0.2277489142877016,3.462529930133101,19.26614334160408,-22.3286093741032,1.6912476020318408,4,0.8199958801269531,1.6549949645996094,3.0625,4.934997558593736,0.7600021362304688,4,0.005779858022578965,2.666645474052214,118.76000213623048,1.4725712317433952,118.31999969482422,1.334770806523955,121.0,0.005779858022578965
9966,2024-04-15,116.70999908447266,118.7699966430664,116.37000274658205,118.11000061035156,1219300.0,-0.007989820902802758,-1.307692871998228,9.333248563146197,40.36802742547079,44.982176191078494,1.1624929024754067,2.4102764670789014,4.769078443181513,6.259860315354302,16.44892367827051,2.399993896484361,-1.0908951082496259,-2.2460010528564425,-5.77242700351583,1.2804248978029449,-4.009214028186136,-0.4827880775267488,4.188830979021532,7.083263794514504,-31.650156942463216,1.7632129753296917,4,1.7599983215332031,2.5949974060058594,4.160001754760742,5.874999999999986,1.0100021362304688,0,0.0077114346066227135,1.8866201558923406,117.6500015258789,2.666645474052214,118.76000213623048,1.4725712317433952,118.31999969482422,0.0077114346066227135
9967,2024-04-16,115.66999816894531,116.36000061035156,114.7699966430664,115.98999786376952,1316100.0,-0.008910983837593922,1.9999928024932163,0.2285709614661399,38.33969185742248,44.829745011204224,2.1232109698193113,3.5072308822870752,5.649669476273999,7.344271957498634,15.397089330653188,1.94000244140625,-1.4735708319984866,-3.2080017089843693,-6.957150192573877,0.5411467746051386,-5.082575950779116,-1.3334274671896225,5.02367855773177,15.228442778285542,-21.406788395241534,1.874574241794752,4,2.299999237060547,3.134998321533203,5.065000534057617,6.9150009155273295,1.5299987792968892,1,0.015993762457046312,-1.307692871998228,116.70999908447266,1.8866201558923406,117.6500015258789,2.666645474052214,118.76000213623048,0.015993762457046312
9968,2024-04-17,114.33999633789062,116.12000274658205,114.0199966430664,114.91000366210938,1010100.0,-0.011498243728785384,-2.4710652088929477,1.7812745869394968,31.188658578844738,43.63187142397563,3.2703907016400677,4.821372464689887,6.793782968768781,8.705972591961881,14.294419459088692,2.100006103515639,-1.6126552542361736,-4.3710033416748075,-8.610343781934972,-0.13166290141464287,-6.490673561804897,-2.251333121544718,5.998259583769823,5.981295883268955,-27.200097867550674,2.119670220130085,4,3.2550010681152344,4.090000152587891,6.395002365112305,8.245002746582017,2.350006103515611,2,0.03034809630786417,1.9999928024932163,115.66999816894531,-1.307692871998228,116.70999908447266,1.8866201558923406,117.6500015258789,0.03034809630786417
9969,2024-04-18,114.76000213623048,115.36000061035156,113.97000122070312,114.76000213623048,835800.0,0.0036733060328135725,1.3166715410145127,-0.0,31.52470258621058,42.38556539376091,2.9418446850611986,4.239920207175402,6.1425140359960295,8.317555631128428,13.96967294231835,1.3899993896484375,-1.5042750430939833,-3.7104976654052564,-8.277720286500482,0.8567249556899696,-5.994108975952869,-1.4268863548576434,5.07279304314244,16.458368102742906,-12.292146649068478,2.283611310547611,4,2.809997558593736,3.644996643066392,6.012496948242173,7.824996948242159,3.1999969482421733,3,0.02509582781289188,-2.4710652088929477,114.33999633789062,1.9999928024932163,115.66999816894531,-1.307692871998228,116.70999908447266,0.02509582781289188
9970,2024-04-19,114.61000061035156,116.04000091552734,114.36000061035156,115.31999969482422,3321000.0,-0.0013070889080400994,-1.7768621096237633,-100.0,36.13185180194528,40.46716780883398,2.9751752866258983,4.051864819914812,6.003160627184911,8.497317159760968,14.391294823435905,1.6800003051757812,-1.4240405854165772,-3.5139991760253935,-8.151673353586759,1.1236750015359718,-5.832836264806076,-1.1951620872447108,4.636515173154379,13.333333333333334,-18.123314591991218,2.318837088780683,4,2.9599990844726562,3.7949981689453125,6.19999885559082,7.9749984741210795,4.4799957275390625,4,0.02870605442811769,1.3166715410145127,114.76000213623048,-2.4710652088929477,114.33999633789062,1.9999928024932163,115.66999816894531,0.02870605442811769
9971,2024-04-22,114.08999633789062,115.3499984741211,114.0,115.3000030517578,1004400.0,-0.004537163159337498,1.061070213856404,1.7042370058348624,38.40053128376943,38.14561398743487,3.1701285729571396,4.188024332171153,6.235663913855973,9.037334180504757,15.367171788111294,1.3499984741210938,-1.3002001121418516,-3.654003143310547,-8.306832677211943,0.9988263905908497,-5.980417910261252,-1.3275883763598415,4.628867989335035,5.020717482490695,-27.176116488782675,2.3264147669507,4,3.235004425048828,4.31500244140625,6.665002822875977,8.495002746582017,3.7300033569335938,0,0.03786490895682526,-1.7768621096237633,114.61000061035156,1.3166715410145127,114.76000213623048,-2.4710652088929477,114.33999633789062,0.03786490895682526
9972,2024-04-23,113.06999969482422,114.81999969482422,112.98999786376952,114.1500015258789,1389100.0,-0.008940281144768969,-1.9516027810249967,0.892558544243948,35.57634214270335,36.915341728963405,3.293283485822812,4.909194466433036,6.944576637865566,10.055648365785004,16.185182985375118,1.8300018310547017,-1.3078621035741378,-4.324499893188474,-9.284791291496845,0.6357915051198972,-6.804645592342652,-1.8443541940342953,5.173978321749189,2.555965055965487,-30.12752552092674,2.480145699154185,4,3.1100006103515625,4.844997406005859,7.534999847412109,9.514999389648423,7.150001525878906,1,0.0411249804406939,1.061070213856404,114.08999633789062,-1.7768621096237633,114.61000061035156,1.3166715410145127,114.76000213623048,0.0411249804406939
9973,2024-04-24,112.87000274658205,113.8000030517578,111.9800033569336,112.6500015258789,1377400.0,-0.0017687887926237655,-1.3333365937634312,-0.20370448861951895,38.84355083144769,36.57786489123983,2.9490193776054383,4.798382684342485,6.85086444590398,10.253581209263956,17.04306979527506,1.8199996948242045,-1.633157939839407,-4.170996856689442,-9.369449525237016,1.0274558118581325,-6.770223190963222,-1.5717705224156617,4.7434976516548915,21.92118041461873,-13.587179102618851,2.5992263342737845,4,2.5049972534179545,4.539997100830064,7.547496795654283,9.714996337890597,8.02999877929686,2,0.03836266586598702,-1.9516027810249967,113.06999969482422,1.061070213856404,114.08999633789062,-1.7768621096237633,114.61000061035156,0.03836266586598702
9974,2024-04-25,113.1500015258789,113.75,111.80999755859376,112.0,1619100.0,0.0024807191679221408,-1.535940281538467,5.227250658898261,34.760549094384075,36.125989511355385,1.9998621593714887,4.090972216298127,6.315941438196859,9.960032492167187,18.12478676860905,1.9400024414062358,-2.3448293830047504,-3.4864982604980526,-8.566892998748713,1.5938964777526081,-6.02669562962339,-0.9463008913727151,3.6748092865755666,31.67855564673924,-4.5377038280264514,2.540197369125333,4,2.139995574951172,4.174995422363281,7.197498321533203,9.434997558593736,8.05999755859375,3,0.031285911337064265,-1.3333365937634312,112.87000274658205,-1.9516027810249967,113.06999969482422,1.061070213856404,114.08999633789062,0.031285911337064265
9975,2024-04-26,113.3000030517578,114.2699966430664,112.81999969482422,112.94000244140624,1051200.0,0.0013256873517990542,-3.833273994201948,0.3130435936390837,30.792945254597726,35.06209149236948,1.305175781899294,3.4674121548824672,5.892028664996545,9.801207505579484,19.53464433242799,1.4499969482421875,-2.620993128910513,-2.92299690246584,-7.646345351177985,1.8003515462463042,-5.284671126821905,-0.5613226781097751,2.722437640078965,42.09053976874688,10.730296754168887,2.361674224356071,4,0.784996032714858,4.024993896484389,6.747497558593764,9.284996032714844,9.039993286132827,4,0.041129707918772684,-1.535940281538467,113.1500015258789,-1.3333365937634312,112.87000274658205,-1.9516027810249967,113.06999969482422,0.041129707918772684
9976,2024-04-29,113.79000091552734,114.2699966430664,112.8000030517578,113.5199966430664,1489600.0,0.0043247824410534985,1.3902417844161552,0.7500105963633281,16.52743214132154,32.63850707946938,0.3994206985589557,2.6999985409163685,5.122363079703192,9.277682401965393,20.176960777381563,1.469993591308608,-2.8599593396309615,-2.168999099731451,-6.811882848383576,2.4738846489206736,-4.490440974057506,0.1524427745946042,1.558448874990546,65.78079573768065,40.940713734170444,2.321441874326061,4,0.17499923706056109,3.5349960327148438,6.252500534057617,8.794998168945298,12.510002136230455,0,0.04657698725477433,-3.833273994201948,113.3000030517578,-1.535940281538467,113.1500015258789,-1.3333365937634312,112.87000274658205,0.04657698725477433
9977,2024-04-30,111.30999755859376,113.66999816894531,111.2300033569336,113.33000183105469,2176300.0,-0.021794563116091625,-1.2385348713497775,-7.481378920598987,16.840150335671353,31.04422838578345,2.453980258427677,4.937771426020333,7.344853280893744,11.721691696273496,20.298498589995376,2.55999755859375,-3.0342429651779526,-4.3345024108886605,-9.346800916424499,0.6777960946471779,-6.840651663656587,-1.8283531581207342,3.4722998748162723,2.6313940239628426,-18.577028090931776,2.5061492527679228,4,2.3250045776367045,5.51000595092772,8.797502517700181,11.275001525878878,14.209999084472642,1,0.05848533176728865,1.3902417844161552,113.79000091552734,-3.833273994201948,113.3000030517578,-1.535940281538467,113.1500015258789,0.05848533176728865
9978,2024-05-01,111.98999786376952,113.68000030517578,111.1999969482422,111.5,1366200.0,0.0061090676497213,-3.550448312790131,-0.24257268682534233,18.686418846910982,29.617752414750157,1.5707588324194717,4.013850984050393,6.686855989641629,11.01599225146748,20.4301871116076,2.4800033569335795,-3.197007758335417,-3.369002151489269,-8.536410354520186,1.7984060515416473,-5.9527062530047345,-0.7852980499738038,2.279998779296889,25.732931402540505,8.282992897173724,2.5837041015154596,5,1.6300010681152486,4.815002441406264,7.945001602172866,10.595001220703125,13.480003356933608,2,0.0734887357257119,-1.2385348713497775,111.30999755859376,1.3902417844161552,113.79000091552734,-3.833273994201948,113.3000030517578,0.0734887357257119
9979,2024-05-02,113.91000366210938,116.27999877929688,113.12000274658205,113.5500030517578,1681200.0,0.017144439994323912,-4.180316181804635,0.7346983261970141,33.90709092687804,29.370556761964913,-0.5392018687929294,2.0210458352409972,4.736503079643825,9.08949413636229,19.58354642381359,4.290000915527358,-3.199936787743866,-1.3369964599609432,-6.5292586851069245,3.855265765185038,-3.933127572533934,1.2591346526120475,-2.7100067138671733,53.34656962721097,34.634025788137656,2.5961311125729876,5,-0.17000579833984375,2.8949966430664062,5.227495193481445,8.674995422363267,12.89999389648439,3,0.0613642141958306,-3.550448312790131,111.98999786376952,-1.2385348713497775,111.30999755859376,1.3902417844161552,113.79000091552734,0.0613642141958306
9980,2024-05-03,114.95999908447266,115.70999908447266,113.8000030517578,113.83000183105469,1541400.0,0.0092177630463246,-2.2100913607949466,3.1388759377780304,42.540501445225786,29.83055344657117,-1.7146418415928792,0.8251214661647452,3.5710221291681705,8.03473495973546,18.691152221222413,1.909996032714858,-2.917000046046695,-0.1675010681152287,-5.265120760160286,4.930118623929829,-2.7163109141377646,2.381308777907307,-3.7600021362304545,74.01576340475118,51.60844145265294,2.54880984602253,5,-1.220001220703125,1.845001220703125,4.642499923706055,7.624999999999986,9.450004577636719,4,0.054366736689059,-4.180316181804635,113.91000366210938,-3.550448312790131,111.98999786376952,-1.2385348713497775,111.30999755859376,0.054366736689059
9981,2024-05-06,115.63999938964844,116.94000244140624,114.88999938964844,116.01000213623048,2205500.0,0.0059151036063953555,-1.1925134126190664,-0.3274368547913515,49.86807936710305,31.41852424928225,-2.4045123300180506,-0.06702609724156616,2.805235338244657,7.353717122546257,18.030866959847998,2.0500030517577983,-2.6463094717785083,0.6449993133544893,-4.239828324190427,5.529826950899405,-1.7974145054179615,3.0874131321269402,-4.338402404785143,77.35188488397763,51.804291624400555,2.442413818772455,5,-1.5699996948242188,0.6299972534179688,4.215000152587891,6.9449996948242045,9.650001525878906,0,0.05793840352477497,-2.2100913607949466,114.95999908447266,-4.180316181804635,113.91000366210938,-3.550448312790131,111.98999786376952,0.05793840352477497
9982,2024-05-07,114.9000015258789,117.08000183105469,113.72000122070312,116.33000183105469,2222500.0,-0.0063991513980912185,1.2935155361016142,3.86483700022667,52.597425116263274,32.94673250315064,-1.5395275762068792,0.20294883218230098,3.4764813286801086,8.086148681563188,18.65687974854437,3.3600006103515625,-2.5236700267463164,0.2100013732910213,-3.7749920970103545,4.194994843592397,-1.7824953618596595,2.202498108441702,-3.372868322753888,62.9251956652618,33.46080708381902,1.9924967351506861,5,-0.7600021362304688,1.2849960327148438,4.954998016357422,7.684997558593736,9.389999389648438,1,0.09921672214522359,-1.1925134126190664,115.63999938964844,-2.2100913607949466,114.95999908447266,-4.180316181804635,113.91000366210938,0.09921672214522359
9983,2024-05-08,116.83000183105469,117.97000122070312,114.73999786376952,115.75,1453200.0,0.016797217402482634,-1.083869030625796,-0.7552458745258306,58.42147900985487,35.57572471598074,-3.183509035244697,-1.9440756023484198,1.5171140128340426,6.131466193178085,18.914206641779185,3.230003356933608,-2.369240939848865,2.2145015716552763,-1.5334108965030424,5.962414039813595,0.34054533757611694,4.088457805734436,-4.969696510253883,76.49485055033901,43.51046842388432,1.8739562340791618,5,-2.2450027465820312,-0.6450042724609375,2.9199981689453125,5.7549972534179545,6.55999755859375,2,0.07438153450154128,1.2935155361016142,114.9000015258789,-1.1925134126190664,115.63999938964844,-2.2100913607949466,114.95999908447266,0.07438153450154128
9984,2024-05-09,117.02999877929688,117.4000015258789,116.4499969482422,116.5999984741211,923300.0,0.0017118629214043501,-1.6027402986947104,0.39814775569024713,59.805506025616026,38.79934257942721,-3.101393491105867,-2.403557064977761,1.288179251387703,5.888059931115578,19.136023954759334,0.9500045776367045,-2.0470097349649023,2.5009986877441435,-0.9087640480181847,5.910761423506472,0.7961173198629723,4.205880055625315,-4.680917786503883,77.88229549632352,40.66018412734036,1.7048813678811676,5,-2.4449996948242188,-0.845001220703125,2.720001220703125,5.555000305175767,6.700004577636719,3,0.07211828188875735,-1.083869030625796,116.83000183105469,1.2935155361016142,114.9000015258789,-1.1925134126190664,115.63999938964844,0.07211828188875735
9985,2024-05-10,118.33000183105469,118.83999633789062,117.33999633789062,117.5500030517578,922200.0,0.011108289031169338,-1.499974568943594,1.8139493621476173,66.15856353334146,44.31391273409609,-4.037436168140147,-3.8472549053648777,-0.05300963309541373,4.5369168667517386,18.997530573912954,1.80999755859375,-1.734544062404808,3.7670017242431584,0.21558589561196584,7.318417552874351,1.991293809927555,5.542709638558762,-5.531247220028888,90.03916028896359,46.73023351063302,1.7757079143155994,5,-3.3100051879882812,-2.1450042724609375,0.9749946594238281,4.2549972534179545,6.1999969482421875,4,0.07166395331968611,-1.6027402986947104,117.02999877929688,-1.083869030625796,116.83000183105469,1.2935155361016142,114.9000015258789,0.07166395331968611
9986,2024-05-13,117.61000061035156,119.51000213623048,117.44000244140624,118.4000015258789,906600.0,-0.0060846886635825825,-2.6637251790886145,-1.012823271645977,67.7067122605326,49.96575294796956,-3.0380688554463973,-3.2215407637708893,0.5830626476830645,5.16802012638405,19.223916825682878,2.069999694824247,-1.3734531544151878,3.002000427246088,-0.6842111685729151,6.688212023065091,1.1588946293365865,4.84510622515559,-4.2071218266392805,67.18478021681165,17.94753770713821,1.8431057979094982,5,-2.25500106811522,-1.4250030517578125,1.5874977111816406,4.9749984741210795,8.639999389648438,0,0.057818238385072274,-1.499974568943594,118.33000183105469,-1.6027402986947104,117.02999877929688,-1.083869030625796,116.83000183105469,0.057818238385072274
9987,2024-05-14,117.5199966430664,118.56999969482422,117.19000244140624,118.48999786376952,1153800.0,-0.0007652747795091619,1.4424624608404701,1.2278482235120103,68.2926492533282,55.47755632646036,-2.206585394333487,-3.1471913760914845,0.6082831843372389,5.168179249231187,18.854016244372364,1.379997253417983,-0.9455336141279531,2.8194965362548885,-1.066361754268783,6.70535482677856,0.8765673909930456,4.762425681516731,-3.384263057051939,58.28084463879563,5.357456912355133,1.942929145261838,5,-1.204994201660142,-1.3349990844726562,1.6775016784667969,5.065002441406236,8.900001525878906,1,0.06611644396195926,-2.6637251790886145,117.61000061035156,-1.499974568943594,118.33000183105469,-1.6027402986947104,117.02999877929688,0.06611644396195926
9988,2024-05-15,117.80999755859376,118.33000183105469,117.38999938964844,118.23999786376952,773800.0,0.002467672939169274,2.081933587643049,0.44329872581404045,68.31758172353429,59.300944192755495,-1.7703736927659577,-3.3348804013489683,0.28196806561626886,4.806032846499946,18.217096299223037,0.94000244140625,-0.37506925159529203,2.93599739074709,-1.1848473263952997,7.05684210788948,0.8755750321759024,4.996419749318278,-3.029351746553374,44.44438903862312,-10.705057613118264,2.060422358571194,5,-1.1949958801269673,-1.8699989318847798,1.387500762939439,4.775001525878878,9.17000579833983,2,0.05500384934403124,1.4424624608404701,117.5199966430664,-2.6637251790886145,117.61000061035156,-1.499974568943594,118.33000183105469,0.05500384934403124
9989,2024-05-16,117.63999938964844,117.8499984741211,116.81999969482422,117.81999969482422,816400.0,-0.0014429859304663228,7.583399561305909,0.41860506378526924,67.03294531630837,62.02232684509801,-1.1349900545168623,-3.0968335273420564,0.3526429165894456,4.882365331640614,17.41987226541052,1.029998779296875,0.4158144173508731,2.6219993591308537,-1.679395825864077,6.9233945441257845,0.4713017666333883,4.772696951628319,-2.291830818705236,30.483232364486035,-25.230905519561652,2.1506975924974676,5,-1.0249977111816406,-2.284999847412095,1.5574989318847656,4.605003356933594,8.959999084472656,3,0.04887793292955389,2.081933587643049,117.80999755859376,1.4424624608404701,117.5199966430664,-2.6637251790886145,117.61000061035156,0.04887793292955389
9990,2024-05-17,117.9000015258789,118.37999725341795,116.83000183105469,117.9000015258789,865200.0,0.0022101507784719754,2.2291858727787797,-0.0,66.42684812942761,63.86219004091185,-1.0438696444665112,-3.2651239204545135,-0.03955879130998596,4.493491997973777,17.03470768220077,1.549995422363267,1.2116325813257163,2.717501449584958,-1.7659832464808147,7.200986145650731,0.4757591015520717,4.9592437976178445,-2.05241292710123,40.14873051528125,-13.701653304891039,2.2417423480328837,5,-1.2849998474121094,-2.545001983642564,1.0299949645996094,3.8199996948242045,9.360000610351577,4,0.049448700217149755,7.583399561305909,117.63999938964844,2.081933587643049,117.80999755859376,1.4424624608404701,117.5199966430664,0.049448700217149755
9991,2024-05-20,118.41000366210938,118.7699966430664,117.37999725341795,117.81999969482422,919700.0,0.004325717808566054,1.1221527870800379,100.0,83.68121606948958,67.31594459127032,-1.2512026934848848,-3.6205132993619316,-0.6527697093100642,3.8658563626889872,16.56739123561107,1.3899993896484517,1.7422754155758753,3.011503219604492,-1.662565404945866,7.68557184415485,0.6744689073293131,5.348537531879671,-2.122925438837356,81.53879259751946,20.33340636111796,2.3370343122751778,5,-1.285003662109375,-3.0550041198730327,0.4774932861328125,3.2099990844726562,7.579994201660142,0,0.05168478108193719,2.2291858727787797,117.9000015258789,7.583399561305909,117.63999938964844,2.081933587643049,117.80999755859376,0.05168478108193719
9992,2024-05-21,117.72000122070312,118.37999725341795,117.04000091552734,117.80999755859376,968200.0,-0.005827230977673237,1.1788634023496407,-0.15253514023769751,77.15638651992207,69.3976009812778,-0.13311460427458144,-2.702859588409382,-0.05903582099988114,4.439884614812968,15.641078075102449,1.3700027465820312,2.0909876520948814,2.089000701904297,-2.5599195480591845,6.737920951867778,-0.23545942307744383,4.413460826886038,-1.0461721278760905,46.15399663523612,-18.73130473693889,2.3244601249817434,5,0.25999832153321734,-2.3650016784667827,1.1674957275390625,3.7350006103515625,7.069999694824219,1,0.07246006363272728,1.1221527870800379,118.41000366210938,2.2291858727787797,117.9000015258789,7.583399561305909,117.63999938964844,0.07246006363272728
9993,2024-05-22,117.1999969482422,118.0,116.76000213623048,117.4499969482422,955700.0,-0.004417297545605825,-1.1947066369589918,2.77789081044378,67.97808740025519,70.30566557845992,0.4971762404377813,-1.9413652089639726,0.33120481303832605,4.844503577164886,14.263991517173071,1.239997863769517,2.2937496502752595,1.35249671936036,-3.1562172106592072,5.861210649379927,-0.9018602456494165,3.6068536843701366,2.3100051879882812,21.890348979328614,-42.618153810645346,2.2543569650097823,5,0.9350051879882812,-1.8449974060058594,1.1874999999999858,3.9850006103515483,3.6700057983398438,2,0.07866895444352995,1.1788634023496407,117.72000122070312,1.1221527870800379,118.41000366210938,2.2291858727787797,117.9000015258789,0.07866895444352995
9994,2024-05-23,116.69000244140624,117.25,116.08000183105469,117.25,1378100.0,-0.004351489079485127,3.17858310626703,2.239990234375057,60.04646748737948,69.62654379557526,1.0659683603259538,-1.2148506984712668,0.7063800006447565,5.241043360735745,12.756047223826341,1.1699981689453125,2.524953439790039,0.665502166748027,-3.672023482243574,5.003027815739628,-1.5032606577477736,2.8342649912438276,2.7649996948242404,22.67664634993693,-38.950899425840994,2.1687628244958024,5,1.1049995422363423,-1.3350028991698935,1.3224945068359517,4.494995117187514,4.529998779296889,3,0.08818236952813763,-1.1947066369589918,117.1999969482422,1.1788634023496407,117.72000122070312,1.1221527870800379,118.41000366210938,0.08818236952813763
9995,2024-05-24,117.95999908447266,117.98999786376952,116.83999633789062,117.1999969482422,927500.0,0.0108835085825294,1.804882814317278,-1.3571525885557985,62.60868771991503,69.06009662439553,-0.29282649186349374,-2.2322821681429446,-0.605218473102866,3.8657411280514395,11.492707882912557,1.2999954223632812,2.5650639124304035,1.7024990081787053,-2.5178677497263493,5.92286576608376,-0.407684370773822,3.8126823871312325,1.36000303955079,69.8885085213978,9.82656954628662,2.1101833789525273,5,-0.5349998474121094,-2.604999542236314,0.027500152587890625,3.2099990844726562,5.8899993896484375,4,0.07324516324776531,3.17858310626703,116.69000244140624,-1.1947066369589918,117.1999969482422,1.1788634023496407,117.72000122070312,0.07324516324776531
9996,2024-05-28,119.08999633789062,120.86000061035156,118.18000030517578,118.83000183105469,1802000.0,0.009579495271178962,-2.435903204350718,0.3420970737338818,71.84563648933424,69.45487298395176,-1.3307513586533446,-3.104002240603336,-1.7958154528372745,2.6327466997573055,10.644089804464851,2.9000015258789062,2.604492524202456,2.5674964904785185,-1.6660683717564808,6.801061352713518,0.4507140593610188,4.684278921596018,-3.0099945068359375,62.970612458581,3.1357405026367076,2.116782431117502,5,-0.6199951171875,-3.05999755859375,-1.1024971008300781,2.0800018310546875,4.360000610351577,1,0.06860362792487895,1.804882814317278,117.95999908447266,3.17858310626703,116.69000244140624,-1.1947066369589918,117.1999969482422,0.06860362792487895
9997,2024-05-29,117.81999969482422,118.41000366210938,117.1500015258789,117.73999786376952,1485900.0,-0.010664175683262944,-1.0000121102028459,0.3077058512824069,55.54310095149564,68.03548623150303,-0.015336844899408675,-1.3926899341135623,-0.5176397991731392,3.791794546732376,8.973733777897534,1.9399948120117188,2.402258098935391,0.9719997406005803,-2.5081366362033464,4.452136117404507,-0.7680684478013831,2.7120679290025436,-1.6443978881835903,36.40163824530266,-20.44490924842507,1.7400681884019629,5,0.6500015258789062,-1.7900009155273438,0.04500007629394531,3.3499984741210938,2.0900039672851562,2,0.06934305033192256,-2.435903204350718,119.08999633789062,1.804882814317278,117.95999908447266,3.17858310626703,116.69000244140624,0.06934305033192256
9998,2024-05-30,120.22000122070312,120.37999725341795,117.4000015258789,118.51000213623048,1307900.0,0.02037006902134908,1.9359691816217504,21.37449933243928,64.33064259626872,67.73523037372084,-2.276976750287531,-3.314439771874248,-2.8959124196691874,1.2733953953656112,7.483593032620862,2.9799957275390483,2.28858438583525,2.960501098632818,-0.009966494294914696,5.930968691560551,1.4752673021689446,4.445734895096692,-3.950711437988275,86.61088801067477,31.08576872642037,1.485233796463867,5,-1.75,-4.19000244140625,-3.1725025177001953,0.15999603271484375,-1.5699996948242188,3,0.03801363873249741,-1.0000121102028459,117.81999969482422,-2.435903204350718,119.08999633789062,1.804882814317278,117.95999908447266,0.03801363873249741
9999,2024-05-31,120.9000015258789,121.1500015258789,119.66999816894531,120.30999755859376,6036300.0,0.005656299270263787,1.7155926058137174,0.3450317445445284,62.226447062102906,67.2685191440181,-2.733356584114631,-3.630030148521797,-3.606763804747345,0.513675843670157,7.551916466691397,1.4800033569335938,2.1956475467855228,3.29100151062012,0.33505871500240403,6.246944306237836,1.813030112811262,4.768972908428978,-4.538897526611322,94.19954294494275,41.262270729653636,1.4779713978088613,5,-2.2849998474121094,-4.725002288818359,-4.507501602172852,-1.0250015258789062,-0.3300018310546875,4,-0.0002481288578846108,1.9359691816217504,120.22000122070312,-1.0000121102028459,117.81999969482422,-2.435903204350718,119.08999633789062,-0.0002481288578846108
10000,2024-06-03,121.20999908447266,121.48999786376952,118.87000274658205,121.0500030517578,1401300.0,0.002564082338141205,6.277828994076779,0.2711778930081901,67.82177731682452,65.50635928261087,-2.821125899231191,-3.634108163872213,-4.008155070882253,0.1795599530951364,7.45877102097913,2.6199951171874716,2.0937754062454275,3.28849906921387,0.19349620492621966,6.38350193350152,1.7409976370700377,4.836000501357702,-4.657339184140625,93.54840977969697,40.66129970596049,1.5475014321438265,6,-2.424999237060547,-4.865001678466797,-4.902502059936523,-1.4200019836425781,1.5699996948242188,0,8.251906860823333e-05,1.7155926058137174,120.9000015258789,1.9359691816217504,120.22000122070312,-1.0000121102028459,117.81999969482422,8.251906860823333e-05
10001,2024-06-04,122.33999633789062,122.95999908447266,120.91000366210938,121.22000122070312,1610100.0,0.009322640557322792,-1.356329802160797,7.0001430546939565,71.63376687593859,64.89273487772381,-3.7269577744078646,-4.465363576218934,-5.223135442651824,-1.0038364027228255,8.194240498880792,2.0499954223632812,2.0610724319505778,4.083496475219732,0.6020019485790584,7.564991001860406,2.3427492118993882,5.824243738540076,-5.491096159752345,89.32869178808922,35.590304794138156,1.7407472633203374,6,-2.819995880126953,-5.259998321533203,-6.634998321533203,-3.0749969482421875,-2.4499969482421875,1,0.012342669457501065,6.277828994076779,121.20999908447266,1.7155926058137174,120.9000015258789,1.9359691816217504,120.22000122070312,0.012342669457501065
10002,2024-06-05,126.3000030517578,126.47000122070312,122.68000030517578,123.0,1808500.0,0.03236886408701567,1.0824184346324266,2.9464441416893608,78.66308876680924,66.07995725178537,-7.087193909337245,-7.934317032826883,-9.171313849873954,-5.000185863460771,8.822067097778634,4.1300048828125,2.1385566762852477,7.4735031127929545,2.782914991462178,12.164091234123731,5.128209052127559,9.81879717345835,-8.962214961112764,98.12570920986539,41.426663475876296,2.345294060665389,6,-5.025001525878892,-7.465003967285142,-10.65500450134276,-7.035003662109361,-7.270004272460923,2,-0.022565368445380485,-1.356329802160797,122.33999633789062,6.277828994076779,121.20999908447266,1.7155926058137174,120.9000015258789,-0.022565368445380485
10003,2024-06-06,125.5199966430664,126.0500030517578,124.58000183105469,125.77999877929688,1173900.0,-0.006175822564087663,2.674953985828684,-0.07878845326884608,75.55121365215811,67.80270682564966,-5.590816739790839,-6.819538837846665,-8.384430609975112,-4.2812262117248565,9.93765254434424,1.7200012207031108,1.994820120342908,6.258996963500977,0.8000829914992664,11.717910935502687,3.5295399775001215,8.988453949501832,-7.268987239415566,87.49993725825604,26.34940005283616,2.729456986000853,6,-3.8649978637695312,-6.68499755859375,-10.29249382019043,-6.544994354248047,-3.9199981689453125,3,-0.044694017933332386,1.0824184346324266,126.3000030517578,-1.356329802160797,122.33999633789062,6.277828994076779,121.20999908447266,-0.044694017933332386
10004,2024-06-07,125.47000122070312,125.81999969482422,124.52999877929688,125.41000366210938,1514800.0,-0.0003983064348340726,2.394763788222539,-0.23075794477537487,74.88494461039173,69.16673536903596,-4.653800410540427,-6.4347314392317685,-8.369906672073142,-4.301650595324588,11.102848805486373,1.2900009155273438,2.0075260769043695,5.78700141906738,-0.22284009544610228,11.796842933580862,2.782080661810639,8.791922176324121,-6.39709263534705,86.84210262140023,22.083426930362393,3.0049207572567385,6,-3.6599998474121094,-5.674999237060547,-10.257501602172852,-6.855003356933594,-4.660003662109361,4,-0.05435561989696458,2.674953985828684,125.5199966430664,1.0824184346324266,126.3000030517578,-1.356329802160797,122.33999633789062,-0.05435561989696458
10005,2024-06-10,126.80999755859376,126.91999816894531,124.80999755859376,125.29000091552734,1243300.0,0.010679814496323825,1.4252910354504036,25.33430824008162,76.18453058751122,69.64883471327785,-5.147745805305021,-7.490917171526192,-9.741173538065325,-5.69493025996276,12.688081679700366,2.1100006103515483,2.2801872898397733,6.702997970581066,-0.054912069673022756,13.460908010835155,3.3240429504540288,10.081952990708103,-6.997379709702983,98.16970530960668,34.0657451277055,3.3789550201270444,6,-4.774997711181655,-6.4899978637695455,-11.537498474121108,-9.790000915527358,-6.5199966430664205,0,-0.04920745985257424,2.394763788222539,125.47000122070312,2.674953985828684,125.5199966430664,1.0824184346324266,126.3000030517578,-0.04920745985257424
10006,2024-06-11,124.41000366210938,125.6500015258789,123.66000366210938,125.0,1171300.0,-0.01892590444515585,1.105818525306185,-0.38815634270110916,68.84509349992217,71.12683388532524,-2.1386499918270374,-4.801541073839417,-7.320388236246487,-3.3959281790885996,13.804629092471075,3.149993896484389,2.6807924297461767,3.963003921508786,-2.948439550616982,10.874447393634554,0.5072821854459022,7.41872565757167,-3.744500174812046,40.8019865225958,-24.516148767229055,3.4557217360628854,6,-2.2500038146972656,-4.090003967285156,-9.137504577636719,-7.390007019042969,-4.210006713867173,1,-0.013101879550132534,1.4252910354504036,126.80999755859376,2.394763788222539,125.47000122070312,2.674953985828684,125.5199966430664,-0.013101879550132534
10007,2024-06-12,125.29000091552734,126.61000061035156,124.4800033569336,125.97000122070312,1022400.0,0.007073364098661994,1.1734676003596716,1.1525500439662753,72.33576454757963,72.01629187991534,-2.0647220207317787,-5.343549079187028,-8.121549982253953,-4.353505160540948,15.208528793083678,2.1999969482421875,3.0222838072140235,4.454500961303708,-2.635401518205555,11.544403440812971,0.9095497215490838,7.999452201058332,-3.8739580664322517,50.0,-19.951758318550034,3.544951239754628,6,-2.395000457763672,-4.970001220703125,-10.120002746582031,-8.270004272460938,-2.3199996948242188,2,-0.043100019845316195,1.105818525306185,124.41000366210938,1.4252910354504036,126.80999755859376,2.394763788222539,125.47000122070312,-0.043100019845316195
10008,2024-06-13,124.29000091552734,125.58000183105469,123.9499969482422,124.61000061035156,1103000.0,-0.007981482901211034,-2.2599848939141425,0.470587575312188,70.43012186122941,72.92781130204051,-0.4768215587472042,-4.0403426114881995,-7.055932887747517,-3.4574866748189805,16.576329923418033,1.6300048828124858,3.1804233554990162,3.1305007934570312,-3.969496189832398,10.23049777674646,-0.41949769818768345,6.680499285101746,-2.2134834280502247,19.325101686426677,-54.26827843012964,3.5499984916447116,6,-1.3950004577636719,-3.460002899169922,-9.12750244140625,-7.2700042724609375,-0.4199981689452983,3,-0.042320396632754,1.1734676003596716,125.29000091552734,1.105818525306185,124.41000366210938,1.4252910354504036,126.80999755859376,-0.042320396632754
10009,2024-06-14,123.38999938964844,124.0199966430664,120.75,123.06999969482422,1225000.0,-0.007241141839644749,3.139251447417344,-1.0,64.89304402159334,72.60239649145926,0.9091358497913973,-2.8327129665662767,-6.049450851250853,-2.6650413830091537,17.744816991633577,3.5400009155273438,3.654903426805305,1.9429992675781307,-5.021306918442519,8.907305453598767,-1.5391538254321944,5.425152360588456,3.529998779296875,42.78768513961673,-29.98242574387683,3.482153093010321,6,0.44499969482421875,-1.8899993896484375,-8.005001068115234,-6.370002746582031,0.6399993896484375,4,-0.01450685569642296,-2.2599848939141425,124.29000091552734,1.1734676003596716,125.29000091552734,1.105818525306185,124.41000366210938,-0.01450685569642296
10010,2024-06-17,123.7300033569336,124.27999877929688,122.6500015258789,122.87999725341795,1064200.0,0.00275552288651415,-1.4885500628989423,2.6562716067043812,63.30277637424291,71.67673088015975,1.0774967384487866,-2.860197096606754,-6.3155134415856935,-3.0906397785710027,18.730066330585665,1.6299972534179688,3.8658476596815916,1.9915031433105526,-4.834359004071899,8.817365290693004,-1.4214279303806734,5.4044342170017785,3.0665948486328176,50.853294309722145,-22.199820749269378,3.4129310736912246,6,0.1049957275390625,-2.2300033569335938,-8.34500503540039,-6.7100067138671875,1.1199951171875,0,-0.02359981992335569,3.139251447417344,123.38999938964844,-2.2599848939141425,124.29000091552734,1.1734676003596716,125.29000091552734,-0.02359981992335569
10011,2024-06-18,124.52999877929688,124.95999908447266,123.4000015258789,123.81999969482422,1362700.0,0.006465654252473252,-1.0129060203483937,0.8352870426883858,69.770187443999,70.68863073318083,0.6937808076517911,-3.349942685341645,-7.0610506838191185,-4.017154609729246,19.650624362066583,1.55999755859375,4.116271513611963,2.485498809814459,-4.260333895190257,9.231331514819189,-0.8874175426878992,5.858415162316817,2.145667462158201,64.50509190424981,-12.639563249666338,3.3729163525023633,6,-0.6949996948242188,-3.029998779296875,-8.927501678466797,-7.510002136230469,-0.34999847412109375,1,-0.034048003736706356,-1.4885500628989423,123.7300033569336,3.139251447417344,123.38999938964844,-2.2599848939141425,124.29000091552734,-0.034048003736706356
10012,2024-06-20,126.25,126.37999725341795,124.08000183105469,124.3499984741211,1209200.0,0.013811942805455724,1.1296293025802384,2.6760619378687096,68.50829117415915,69.90608379118095,-1.1555809438971778,-4.635812417480665,-8.79284908689334,-5.854159559900239,20.993724468933756,2.299995422363267,4.356300054689527,3.7790000915527315,-2.893829763729343,10.451829946834792,0.44258516391170133,7.115415019193762,0.30715291662598077,97.6909890437507,20.845536853100384,3.3364149276410315,6,-2.4150009155273438,-4.75,-10.480001449584961,-9.230003356933594,-1.779998779296875,3,-0.04792081625154687,-1.0129060203483937,124.52999877929688,-1.4885500628989423,123.7300033569336,3.139251447417344,123.38999938964844,-0.04792081625154687
10013,2024-06-21,126.41999816894531,127.98999786376952,125.43000030517578,126.47000122070312,5508300.0,0.0013465201500619806,-1.5221665990168083,-0.02631737452667676,67.49049346932165,69.08447810883983,-1.323688147470591,-4.3001244759699375,-8.88651463859496,-6.113578089376958,22.751732059012802,2.559997558593736,4.4721778502846945,3.4879981994628935,-2.920258329139358,9.89625472806516,0.2838699351617606,6.692126463764026,-5.6699981689453125,78.31491494381766,3.513256083258952,3.2041282643011297,6,-2.049999237060547,-4.384998321533203,-10.169998168945312,-9.400001525878906,-1.4599990844726562,4,-0.027289962017177705,1.1296293025802384,126.25,-1.0129060203483937,124.52999877929688,-1.4885500628989423,123.7300033569336,-0.027289962017177705
10014,2024-06-24,126.9800033569336,129.24000549316406,126.31999969482422,127.19000244140624,1645000.0,0.0044297199501608375,-2.816985055425075,4.199725358559374,67.99751937571273,68.17481019641778,-1.8405250737729375,-4.268553035853998,-9.37629085090687,-6.765445241553692,24.726585106528,2.9200057983398438,4.0817629573051875,3.533503341674802,-2.3993119674877335,9.466318650837337,0.5670956870935413,6.499910996256062,-6.085203399658198,65.70560279705707,-6.446926981476835,2.966407654581265,6,-1.9850006103515625,-4.319999694824219,-10.702503204345703,-9.960006713867188,-2.160003662109375,0,-0.024492050150680122,-1.5221665990168083,126.41999816894531,1.1296293025802384,126.25,-1.0129060203483937,124.52999877929688,-0.024492050150680122
10015,2024-06-25,126.5999984741211,127.56999969482422,125.18000030517578,126.9800033569336,1153100.0,-0.0029926356336936744,2.06410657693963,1.8095549500455357,63.93979171961388,67.6297766652724,-1.6689490248410408,-3.3814408730837613,-8.893240600917082,-6.445955533874951,26.56723934594527,2.3899993896484375,3.763234900006111,2.721498489379883,-2.771124193223528,8.214121171983308,-0.0248128519218227,5.467809830681588,-5.371390295410151,54.7944310683366,-14.55813529439353,2.7463113413017104,6,-1.6049957275390625,-3.9399948120117188,-10.614997863769531,-9.580001831054688,-0.1199951171875,1,-0.020300155812004728,-2.816985055425075,126.9800033569336,-1.5221665990168083,126.41999816894531,1.1296293025802384,126.25,-0.020300155812004728
10016,2024-06-26,127.26000213623048,127.66000366210938,126.51000213623048,126.91000366210938,1203900.0,0.005213299131629157,-1.0000000000000246,-0.9210367812399989,54.00667285254586,65.59321092137976,-2.1033561555497755,-3.5816164676333244,-9.410101298845447,-7.121097581149186,27.11168110294787,1.150001525878892,3.4736714661266177,2.9730018615722855,-2.227597973695069,8.173601696839654,0.37270194393860834,5.573301779205963,-5.710938064941416,61.6278691530198,-3.9163373728046054,2.6002999176336834,6,-2.2649993896484517,-4.599998474121108,-11.27500152587892,-10.240005493164077,-4.130004882812528,2,-0.018937636505219513,2.06410657693963,126.5999984741211,-2.816985055425075,126.9800033569336,-1.5221665990168083,126.41999816894531,-0.018937636505219513
10017,2024-06-27,125.98999786376952,127.98999786376952,125.68000030517578,127.43000030517578,1020500.0,-0.00997960279068233,-1.242718734259712,-4.114310626702871,51.88452756493237,63.53258933290231,-0.8086537497895279,-1.7583024718362452,-7.975232857515849,-5.883989360054244,28.1486506950618,2.309997558593736,2.983233064522551,1.2944976806640511,-2.965729502707134,5.5547248640352365,-0.8356159110215486,3.424611272349651,-4.133296135605448,19.95065328956111,-41.04760373296991,2.130113591685593,6,-0.9949951171874858,-3.329994201660142,-9.749998092651353,-8.97000122070311,-4.699996948242173,3,-0.014366200407042284,-1.0000000000000246,127.26000213623048,2.06410657693963,126.5999984741211,-2.816985055425075,126.9800033569336,-0.014366200407042284
10018,2024-06-28,124.79000091552734,127.54000091552734,124.25,126.29000091552734,2096600.0,-0.009524541380973028,-1.5503864965726892,1.0416649006061016,47.50367045503561,61.6004367143959,0.524928776102854,-0.20909867936657633,-6.578040173673429,-4.728032435685833,28.19303347425157,3.2900009155273438,2.7323348939493997,-0.13399925231934162,-3.837337402851034,3.569338898212351,-1.9856683275851879,1.7176698229465046,-2.6379670367632713,10.821649720969345,-44.96983277350827,1.8516690752658445,6,1.1550025939941406,-2.1299972534179688,-8.122501373291001,-7.7700042724609375,-8.69000244140625,4,-0.0025643055731751074,-1.242718734259712,125.98999786376952,-1.0000000000000246,127.26000213623048,2.06410657693963,126.5999984741211,-0.0025643055731751074
10019,2024-07-01,120.87000274658205,125.26000213623048,120.76000213623048,124.76000213623048,1119000.0,-0.03141275855586234,-1.1897806967065523,2.5933329264322915,31.666687859423305,58.08531576830483,4.525810949734719,3.9089507614908143,-2.5158713552370813,-0.8983087248960686,27.74192589300075,4.5,2.215800339131505,-4.052497482299785,-7.762715916679284,-0.34227904792027175,-5.907606699489534,-2.1973882651100354,8.370002746582017,1.5214477919063005,-46.8890745854205,1.855109217189755,7,4.13000106811522,1.7900009155273295,-4.125001907348633,-3.850006103515639,-3.940002441406264,0,0.0338379767101169,-1.5503864965726892,124.79000091552734,-1.242718734259712,125.98999786376952,-1.0000000000000246,127.26000213623048,0.0338379767101169
10020,2024-07-02,121.22000122070312,121.5999984741211,120.12999725341795,121.19000244140624,973200.0,0.002895660347215223,2.72155370559948,-0.007711769666781459,38.727913860686805,54.63617425904792,4.226821341904952,3.7521128183014696,-2.7118651788502603,-1.3630103308409502,27.817141219561325,1.4700012207031392,1.7864686725599626,-3.7029991149902344,-7.4111126402646335,0.0051144102841647054,-5.557055877627434,-1.8489423523530348,7.850404205322263,13.867733875868193,-34.03853322193859,1.8540567626371969,7,3.4650001525878906,1.8199996948242188,-4.645000457763672,-4.200004577636719,-2.0999984741210795,1,0.02969805673872772,-1.1897806967065523,120.87000274658205,-1.5503864965726892,124.79000091552734,-1.242718734259712,125.98999786376952,0.02969805673872772
10021,2024-07-03,123.8499984741211,124.54000091552734,121.1999969482422,122.0999984741211,881700.0,0.021696066877854525,1.1341845091845002,58.335707019300955,45.47169304324377,52.07655224450177,1.6653517212496496,1.3081088600703765,-5.137357884910443,-4.086716020381715,27.30253143805873,3.340003967285142,1.6123878475004005,-1.1485019683837834,-4.693058094473059,2.3960541577054926,-2.9207800314284214,0.6237760946608546,4.862790625000002,47.3282561302085,-0.30023119636899054,1.7722780630446413,7,0.8350028991699219,-0.6549949645996094,-7.459999084472656,-6.8300018310546875,-4.769996643066406,2,0.021235405048164457,2.72155370559948,121.22000122070312,-1.1897806967065523,120.87000274658205,-1.5503864965726892,124.79000091552734,0.021235405048164457
10022,2024-07-05,123.4499969482422,123.91999816894531,122.68000030517578,122.73999786376952,791300.0,-0.0032297257231090892,-1.9879675334822455,0.4057137625558198,47.254890912200736,49.82815196037722,1.8175374820212937,1.5638256344166024,-4.500400852297375,-3.7865743581792515,25.7267812921912,1.2399978637695312,1.4526592823767146,-1.4060031890869027,-4.9593929247020725,2.147386546528267,-3.1826980568944947,0.3706916787206893,4.919480477050783,44.80429222728819,-6.139824574418043,1.7766948678075862,7,1.235004425048814,-0.25499343872071734,-6.199996948242202,-6.4300003051757955,-4.369995117187514,4,-0.0025921401598609783,1.1341845091845002,123.8499984741211,2.72155370559948,121.22000122070312,-1.1897806967065523,120.87000274658205,-0.0025921401598609783
10023,2024-07-08,119.91000366210938,123.7300033569336,119.26000213623048,123.5999984741211,967300.0,-0.028675523480304443,1.2632891344027277,-5.197182493203175,40.30101657202931,46.750762759967955,4.846653089021501,4.913922261408601,-0.7532540956246976,-0.3551062695623699,24.157472059778662,4.470001220703111,1.0065356828990843,-4.665496826171875,-8.83113665504547,-0.4998569972982949,-6.748316740608672,-2.582676911735078,8.129894556308614,10.8333587646482,-39.44293789068526,2.082819914436792,7,3.714996337890625,3.4099998474121094,-2.660003662109375,-2.8900070190429688,-0.8300018310546875,0,0.011508608216764138,-1.9879675334822455,123.4499969482422,1.1341845091845002,123.8499984741211,2.72155370559948,121.22000122070312,0.011508608216764138
10024,2024-07-09,118.6500015258789,120.70999908447266,118.47000122070312,120.33999633789062,1106000.0,-0.010507898405048732,-1.185368649445286,0.4579938179073927,36.53233916581513,43.70549025399032,5.364965818104352,5.941408902189465,0.6945046534947039,0.808539685428741,22.61811227715143,2.2399978637695312,0.4061384067830005,-5.584498977661127,-10.492289213061213,-0.6767087422610558,-8.03839409536117,-3.1306038599610844,8.863102927607827,2.9654088010789246,-45.28655254615482,2.4538951177000388,7,4.579998016357422,5.2050018310546875,-1.4000015258789062,-1.6300048828125,0.43000030517578125,1,-0.021491807998010204,1.2632891344027277,119.91000366210938,-1.9879675334822455,123.4499969482422,1.1341845091845002,123.8499984741211,-0.021491807998010204
10025,2024-07-10,120.56999969482422,121.80999755859376,119.5500030517578,121.80999755859376,794000.0,0.01618203239994509,2.6451587101378453,0.733728799021276,40.09009404620937,42.159203719952934,2.7934180627104155,3.720719556856011,-1.0163909588197413,-1.2052923592196265,20.554694948264817,3.159996032714858,-0.17664227483410855,-3.3525009155273438,-8.363203695404223,1.658201864349536,-5.857852305465784,-0.8471495255889039,6.219656500039832,34.59635221912326,-11.12052588630884,2.5053513899384368,7,2.6599998474121094,3.285003662109375,-3.174999237060547,-3.5500030517578125,-1.4899978637695312,2,-0.030189926174518322,-1.185368649445286,118.6500015258789,1.2632891344027277,119.91000366210938,-1.9879675334822455,123.4499969482422,-0.030189926174518322
10026,2024-07-11,122.77999877929688,123.01000213623048,120.52999877929688,121.44000244140624,1180400.0,0.018329593514691878,1.7555546136565654,-1.0806440696737187,41.524179253116976,41.008053907529,-0.13287254796628645,1.4570468842848783,-3.0030923749400245,-3.5001009942137813,18.93564182566664,2.480003356933608,-0.8116209674098513,-1.0610015869140597,-6.09130411139094,3.9693009375628066,-3.5761528491524928,1.4541496753243734,3.344085017634299,79.08256829361846,38.29018276118724,2.515151262238436,7,0.22500228881835938,1.0750045776367188,-5.215000152587891,-5.760002136230469,-3.6999969482421875,3,-0.029809383198429962,2.6451587101378453,120.56999969482422,-1.185368649445286,118.6500015258789,1.2632891344027277,119.91000366210938,-0.029809383198429962
10027,2024-07-12,119.88999938964844,123.91000366210938,119.13999938964844,123.41999816894531,2130400.0,-0.02353803077359007,1.1152966491636442,-2.6343346466555553,35.92065956914817,39.721052697985954,2.0124795570427807,4.1336851140759165,0.16117670440084453,-0.6844752698175967,17.11232549679864,4.7700042724609375,-1.4471220418085267,-3.6810009002685575,-8.957493692141298,1.5954918916041834,-6.319247296204921,-1.0427545043321942,5.621757801184486,26.102895802712922,-9.532401169066219,2.6382463959363687,7,1.9750022888183594,3.9650039672851562,-1.5900001525878906,-2.8100013732910156,-0.80999755859375,4,-0.006756172847755315,1.7555546136565654,122.77999877929688,2.6451587101378453,120.56999969482422,-1.185368649445286,118.6500015258789,-0.006756172847755315
10028,2024-07-15,119.02999877929688,120.73999786376952,118.37999725341795,119.87999725341795,2007300.0,-0.007173247266075267,-1.1953478469153913,0.24079285214098203,33.07789420896749,39.87785340349086,2.200953253400371,4.826891808530291,1.269186772888716,0.23255362841959482,15.595483572592721,2.3600006103515625,-2.008196097365925,-4.278001403808588,-9.915598662886424,1.3595958552692622,-7.096800033347506,-1.45920277426967,5.918417933925667,11.754082687089182,-19.248141074807037,2.818798629538924,7,2.4300003051757812,4.780002593994141,1.0250015258789062,-0.19499969482421875,0.0500030517578125,0,,1.1152966491636442,119.88999938964844,1.7555546136565654,122.77999877929688,2.6451587101378453,120.56999969482422,
10029,2024-07-16,121.5999984741211,122.66000366210938,118.9499969482422,119.55999755859376,2312900.0,0.021591193154504307,-1.2760762470892586,-2.4000053854646546,40.26479473120043,40.04861794465904,-0.28452806149944365,2.2302605031041196,-1.0797234204719928,-2.302097878986629,15.43199661361767,3.7100067138671733,-2.436337925323727,-1.6185016632080078,-7.307220497200689,4.070217170784673,-4.462861080204348,1.2258577537883326,2.6915762931209883,58.22780269553244,28.9861509837241,2.8443594169963395,7,-0.1399993896484375,2.210002899169922,-1.3549995422363281,-2.7649993896484375,-2.5199966430664062,1,,-1.1953478469153913,119.02999877929688,1.1152966491636442,119.88999938964844,1.7555546136565654,122.77999877929688,
10030,2024-07-17,120.80999755859376,122.0500030517578,120.18000030517578,120.26000213623048,1676000.0,-0.006496718136846491,-4.267620163118564,0.2696054782020087,37.504829340635,39.163410866591406,0.49304677422465204,2.941075917099724,-0.10710416614115559,-1.528885177212615,15.16642557730245,1.870002746582017,-2.7643628263713538,-2.2625022888183395,-8.045056028128542,3.520051450491877,-5.153779158473455,0.628774580836776,2.8904194572659065,43.94208840981844,18.020587599113043,2.8912768696551083,7,0.3400001525878764,3.0000038146972514,-0.007495880126967336,-1.974998474121108,-1.7299957275390767,2,,-1.2760762470892586,121.5999984741211,-1.1953478469153913,119.02999877929688,1.1152966491636442,119.88999938964844,
10031,2024-07-18,120.29000091552734,123.11000061035156,120.2300033569336,121.76000213623048,1242400.0,-0.0043042517471637565,-2.6226463983416823,-2.6727517374356955,38.62729254943128,38.20478882628369,0.5084173034014583,3.296129944275478,0.5713118076645571,-1.016895578731365,14.689289015030083,2.8799972534179688,-2.499326788758637,-2.5704990386962834,-8.438328815553263,3.2973307381606958,-5.504413927124773,0.3634158497322062,2.878374124088154,34.53890503829196,7.5373556024116795,2.9339148884284865,7,0.8549995422363281,3.520000457763672,0.8874988555908203,-1.2300033569335938,-1.2099990844726562,3,,-4.267620163118564,120.80999755859376,-1.2760762470892586,121.5999984741211,-1.1953478469153913,119.02999877929688,
10032,2024-07-19,120.1999969482422,121.41000366210938,119.3499984741211,120.91999816894531,3151700.0,-0.0007482248449590667,1.423518112950131,0.48979634204569966,40.41752397844912,38.217734093663665,0.09937779997086693,3.0668839991642614,0.845811507892023,-0.9219312617583739,13.636371855973362,2.0600051879882812,-2.427262396078646,-2.3580028533935433,-8.112794243210985,3.3967885364239123,-5.235398548302271,0.5193928415151845,2.910003662109361,38.47776750848072,9.040043782623556,2.877395694908725,7,0.9450035095214702,3.610004425048814,1.0400028228759624,-1.1399993896484517,-1.1199951171875142,4,,-2.6226463983416823,120.29000091552734,-4.267620163118564,120.80999755859376,-1.2760762470892586,121.5999984741211,
10033,2024-07-22,122.97000122070312,123.0500030517578,120.27999877929688,121.41000366210938,1251900.0,0.023044961254480523,2.220932914604107,-2.166659602424491,54.60526073628354,40.22583649038238,-2.4483932650193054,0.02652209729339461,-1.765924635181392,-3.6617161164706147,12.18654600060691,2.8500061035155966,-2.6048256055555044,0.5845012664794922,-4.882496438401418,6.051498971360402,-2.148997585960956,3.31800011891994,-4.5900039672851705,96.63463301911014,61.03572423136521,2.733498852440453,7,-1.8250007629394531,0.8400001525878906,-1.3625011444091797,-3.910003662109375,-3.8899993896484375,0,,1.423518112950131,120.1999969482422,-2.6226463983416823,120.29000091552734,-4.267620163118564,120.80999755859376,
10034,2024-07-23,123.87000274658205,124.33999633789062,121.63999938964844,122.33000183105469,1060600.0,0.007318870594004601,1.177427343512061,0.9871816189991874,55.67452183951089,41.95743957852699,-2.8273999932131915,-1.1788599366566501,-2.5003842751707595,-4.526596544883759,10.453594671295424,2.6999969482421875,-2.7884488781541847,1.640002822875985,-3.4399678646224885,6.719973510374459,-0.8999825208732517,4.179988166625222,-5.3966053771972895,90.58128672316629,50.075817196619866,2.539985343749239,7,-2.5100059509277486,-0.060001373291029836,-2.0075035095214986,-4.8100051879882955,-4.790000915527358,1,,2.220932914604107,122.97000122070312,1.423518112950131,120.1999969482422,-2.6226463983416823,120.29000091552734,
10035,2024-07-24,124.02999877929688,124.62999725341795,122.27999877929688,123.44000244140624,1024200.0,0.0012916447014388321,1.625706467534486,0.38311427736301107,50.431035270242475,42.94709024709648,-2.7323127825357716,-1.6245578464338735,-2.5314755348496476,-4.663437317366004,9.25186475257032,2.3499984741210795,-2.5372702961566915,1.9284988403320256,-2.8041836973256125,6.661181377989664,-0.43784242849679345,4.294840109160845,-5.321937451171891,88.63638990838969,46.97006717583227,2.366341268828822,7,-2.5250015258789205,-0.21999740600585938,-1.3624992370605469,-4.970001220703125,-4.9499969482421875,2,,1.177427343512061,123.87000274658205,2.220932914604107,122.97000122070312,1.423518112950131,120.1999969482422,
10036,2024-07-25,124.8499984741211,127.26000213623048,123.86000061035156,124.2699966430664,1070700.0,0.0066113013214113,-3.8571662125340804,0.9830600527595067,53.286389264687365,44.876615768823065,-3.607132486887778,-2.7767308400136272,-3.1871729088197043,-5.4718842662497025,8.23047080215201,3.4000015258789205,-2.038148095996803,2.8689987182617216,-1.4118163149736631,7.149813751497106,0.7285912016440221,5.009406234879421,-5.786620990478525,69.53220548235872,27.09530706164138,2.140407516617696,7,-2.029998779296875,-1.0399971008300781,-2.1824989318847656,-5.790000915527344,-5.769996643066406,3,,1.625706467534486,124.02999877929688,1.177427343512061,123.87000274658205,2.220932914604107,122.97000122070312,
10037,2024-07-26,124.18000030517578,125.9800033569336,123.87999725341795,124.44000244140624,912900.0,-0.0053664251272232955,-3.8836883333479904,-0.44827813001497113,61.58436400532031,48.04400130175115,-2.5307358642309907,-2.370840007884567,-2.3543687575518106,-4.783254406268426,7.586614612171497,2.100006103515639,-1.7327930713940844,2.2895004272460966,-1.7011537978478941,6.280154652340087,0.29417331469910835,4.284827539793085,-4.460892849326186,55.873920490379525,9.049455515788111,1.9953271125469922,7,-1.075000762939439,-0.3699989318847656,-1.5125007629394531,-5.120002746582031,-5.099998474121094,4,,-3.8571662125340804,124.8499984741211,1.625706467534486,124.02999877929688,1.177427343512061,123.87000274658205,
10038,2024-07-29,124.47000122070312,125.26000213623048,123.43000030517578,124.16999816894531,570200.0,0.0023353270640575907,-1.056183242752086,-1.153848411044988,66.66666666666669,50.97754262791407,-2.199189962794037,-2.8312008369807984,-2.484186174740657,-5.039655079896619,7.537354720620473,1.8300018310547017,-1.6018676353360206,2.595501327514654,-1.3484981481803828,6.539500803209691,0.6235015896671428,4.5675010653621655,-4.147622190423064,50.35587985745787,-1.9331628396852452,1.9719997378475163,7,-1.1650009155273438,-0.6599998474121094,-1.8025016784667969,-5.410003662109375,-5.3899993896484375,0,,-3.8836883333479904,124.18000030517578,-3.8571662125340804,124.8499984741211,1.625706467534486,124.02999877929688,
10039,2024-07-30,124.95999908447266,126.18000030517578,124.16000366210938,124.77999877929688,507700.0,0.00393667437104539,-1.845084649233563,0.5999949137887188,63.693074622433016,53.887347659224965,-2.4165782238531364,-3.161149499234668,-2.7995236978915443,-5.522720883767249,8.201537837103743,2.0199966430664062,-1.0294386314848794,2.8809993743896456,-1.2627788048752535,7.024777553654545,0.809110284757196,4.952888464022095,-4.082610205716563,53.81523089626926,-0.682413682156799,2.071889089632448,7,-1.654998779296875,-1.1499977111816406,-1.7574996948242188,-5.365001678466797,-5.879997253417969,1,,-1.056183242752086,124.47000122070312,-3.8836883333479904,124.18000030517578,-3.8571662125340804,124.8499984741211,
10040,2024-07-31,124.81999969482422,126.33999633789062,124.2699966430664,125.95999908447266,1282900.0,-0.0011203536385575585,1.1789540468044781,-6.3333192048488955,57.306594016171495,55.962825599973876,-1.8416056634057298,-2.885563065279399,-2.4912715832550987,-5.39329858126645,8.696373647182023,2.0699996948242188,-0.25639409376896083,2.561000061035159,-1.7356073314850988,6.857607453555417,0.41269636477503013,4.709303757295288,-3.432001755470168,36.292394911614466,-14.471845842096343,2.1483036962601307,7,-1.5149993896484375,-1.635002136230483,-0.9924964904785156,-4.599998474121094,-5.739997863769531,2,,-1.845084649233563,124.95999908447266,-1.056183242752086,124.47000122070312,-3.8836883333479904,124.18000030517578,
10041,2024-08-01,126.4800033569336,129.13999938964844,125.91999816894531,126.95999908447266,1161100.0,0.013299180148757861,-3.0249861717751627,0.4210491092342493,75.8837479555566,59.90351715298581,-2.8286850819456504,-4.572885036164735,-3.976705534709396,-7.041560225001803,9.647343069015687,4.319999694824219,0.2295154286501031,4.089503479003909,-0.5587268688668416,8.73773382687466,1.7653883050685408,6.413618652939277,-4.622245081829433,53.41512330626747,-0.4492538593026367,2.324115173935374,8,-1.7700042724609375,-2.7200050354003906,-2.6525001525878906,-6.260002136230469,-7.400001525878906,3,,1.1789540468044781,124.81999969482422,-1.845084649233563,124.95999908447266,-1.056183242752086,124.47000122070312,
10042,2024-08-02,123.12999725341795,125.66000366210938,121.66000366210938,125.12000274658205,937700.0,-0.02648644856580007,1.6058569752877792,4.145881679753373,63.46910673476638,60.88838893059501,1.0958946319443896,-1.3155295934373896,-0.4652135906159316,-3.6907104485555493,10.026009318445567,4.819999694824219,0.8215821706957058,0.7554973602294837,-3.8795616657669,5.390556386225867,-1.5620321527687082,3.0730268732276755,6.010002136230483,19.652331964529225,-37.905410743604236,2.3175295129981923,8,2.260002136230483,0.6300010681152486,0.6975059509277486,-2.9099960327148295,-4.049995422363267,4,,-3.0249861717751627,126.4800033569336,1.1789540468044781,124.81999969482422,-1.845084649233563,124.95999908447266,
10043,2024-08-05,121.29000091552734,122.7699966430664,119.45999908447266,121.47000122070312,1282800.0,-0.014943526183174183,1.381300788464758,0.09045216497849078,48.93030558635744,60.13903156913353,2.9865939166576254,0.6673700038472674,1.534981014564849,-1.873175301831651,9.90176884235411,3.6699981689452983,1.4017199700422935,-1.153498840332034,-5.673747891861652,3.3667502111975836,-3.413623366096843,1.1066256854327747,7.849998474121094,18.904976997533847,-36.974803017203016,2.260124525764812,8,3.009998321533203,2.4699974060058594,2.5375022888183594,-1.0699996948242188,-2.2099990844726562,0,,1.6058569752877792,123.12999725341795,-3.0249861717751627,126.4800033569336,1.1789540468044781,124.81999969482422,
10044,2024-08-06,116.0999984741211,117.66000366210938,111.54000091552734,112.86000061035156,2578000.0,-0.04279002722591152,-1.0816345596163504,-17.999957614546688,37.53309334473901,58.70592691074426,7.776270801622076,5.962223714332595,6.84461754535721,3.265714581237276,10.109747387121276,9.75,1.8265756374095474,-6.216001129150385,-11.295979340451751,-1.1360229178490187,-8.755990234801061,-3.676012023499709,12.652800903320326,25.90907928372117,-30.180301601663345,2.539989105650683,8,4.240001678466797,4.240001678466797,8.202505111694336,4.120002746582031,2.9800033569335938,1,,1.381300788464758,121.29000091552734,1.6058569752877792,123.12999725341795,-3.0249861717751627,126.4800033569336,
10045,2024-08-07,116.93000030517578,118.70999908447266,115.63999938964844,116.98999786376952,1633600.0,0.0071490253399073556,-1.3257578822645435,-0.0185177772073999,41.250003973640446,57.3685507672946,6.51873518892279,5.107399106186506,6.105419041670189,2.429144990214084,10.629566129589627,3.0699996948242188,1.652572979085278,-5.203999328613278,-10.783611491339755,0.37561283411319835,-7.993805409976517,-2.41419324725004,10.790031164550797,30.62499918720932,-27.025856770679518,2.7898060813632366,8,3.4099998474121094,3.4099998474121094,6.900003433227539,3.2900009155273438,2.1500015258789062,2,,-1.0816345596163504,116.0999984741211,1.381300788464758,121.29000091552734,1.6058569752877792,123.12999725341795,
10046,2024-08-08,119.12000274658205,119.33000183105469,116.63999938964844,117.76000213623048,1206600.0,0.018729175025148148,2.0224767260445904,-22.667599186170172,47.464803614826806,55.79971072390643,3.8336001206983923,2.771221960116904,3.9971113529473143,0.22975471525047908,11.542177329186293,2.69000244140625,1.4091504629044067,-2.830997085571269,-8.559493264697167,2.8974990935546288,-5.695245175134218,0.033251003991679795,7.629226889892578,53.682722072342095,-6.129295842706327,2.8642480895629507,8,1.2199974060058452,1.2199974060058452,4.742498397827134,1.0999984741210795,-0.04000091552735796,3,,-1.3257578822645435,116.93000030517578,-1.0816345596163504,116.0999984741211,1.381300788464758,121.29000091552734,
10047,2024-08-09,119.08000183105469,119.5999984741211,118.30999755859376,119.16000366210938,966900.0,-0.0003358035141457494,1.6875258289092752,-0.05882484937562409,39.52612316804218,52.78409477961482,3.4353513380225422,2.8959029334047273,4.160968627427479,0.3020334439924852,12.01618817787555,1.2900009155273295,1.28342104493521,-2.830498123168951,-8.63134247457333,2.970346228235428,-5.7309202988711405,0.06992405253323852,6.7566740821631015,67.14161873665874,11.492226278992433,2.90042217570219,8,1.2599983215332031,1.2599983215332031,4.8600006103515625,1.1399993896484375,0.0,4,,2.0224767260445904,119.12000274658205,-1.3257578822645435,116.93000030517578,-1.0816345596163504,116.0999984741211,