Rivaldi_Prediction/data/featuSGD/US5128071082_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
3981,2000-02-04,45.6875,47.85416793823242,44.625,46.91666793823242,3343200.0,-0.02229160038991751,1.0805368797612012,-1.474997024545213,56.1128526645768,66.03486286556867,-1.6046468715068443,-3.794643367768778,-1.4995895043678331,-1.7266736276062247,27.017511196824877,3.229167938232422,3.6270974580152284,3.0052082061767607,-4.348641598133256,10.359058010486777,-0.6717166959782475,6.682133108331769,-6.708332061767578,75.58684013259243,14.81442999885897,3.6769249021550094,2,-2.270832061767578,-4.177082061767578,-3.223957061767578,-1.604166030883789,2.0625,4,0.10442313678287451,2.3999958147394413,46.72916793823242,1.2975203610049302,45.75,1.5470095903445513,43.79166793823242,0.10442313678287451
3982,2000-02-07,46.33333206176758,47.29166793823242,45.29166793823242,46.08333206176758,2998800.0,0.014135859081096047,-1.1818242349083221,-0.20338962010309758,57.54811944932561,63.833002263842076,-2.2521672535073236,-3.788033356869839,-2.1454215661354112,-2.372505689373803,27.56313133827117,2.0,3.2897508960174306,3.1135402679443374,-3.599095087883441,9.826175623772116,-0.24277740996954833,6.469857945858223,-7.176664123535154,78.33825055556461,20.549661253159577,3.3563176779138875,2,-2.9166641235351562,-4.822914123535156,-3.8697891235351562,-2.249998092651367,-1.9583320617675781,0,0.09352523731053952,1.0805368797612012,45.6875,2.3999958147394413,46.72916793823242,1.2975203610049302,45.75,0.09352523731053952
3983,2000-02-08,46.29166793823242,47.14583206176758,45.33333206176758,46.83333206176758,2817300.0,-0.0008992257124873504,2.107149630191542,-2.166656494140625,52.26758061623087,62.045154670620626,-2.4118820941184183,-3.2120698602493576,-2.103757442600255,-2.3308415658386465,28.138237470144333,1.8125,3.1153424426293412,2.6281261444091797,-3.6270509797560706,8.88330326857443,-0.4994624176734419,5.755714706491801,-6.96105,66.81417721683079,12.83881028013628,3.1275885620826243,2,-2.875,-4.78125,-3.828125,-2.208333969116211,-1.5833358764648438,1,0.05760570405657717,-1.1818242349083221,46.33333206176758,1.0805368797612012,45.6875,2.3999958147394413,46.72916793823242,0.05760570405657717
3984,2000-02-09,45.60416793823242,47.70833206176758,44.77083206176758,45.58333206176758,2868300.0,-0.014851484740565857,-2.5696147374178926,-0.0384664140738341,43.81188449760546,59.19863391540842,-1.470804183533204,-1.943266982727316,-1.416257442600255,-1.6433415658386465,28.74442305200609,2.9375,3.103217176810638,1.5083343505859403,-3.9385007988834673,6.955169500055348,-1.2150832241487635,4.231751925320644,-6.103079000000001,31.64559602545397,-16.387461789970303,2.723417574734703,2,-2.1875,-4.09375,-3.140625,-1.520833969116211,3.395832061767578,2,0.1630881635659609,2.107149630191542,46.29166793823242,-1.1818242349083221,46.33333206176758,1.0805368797612012,45.6875,0.1630881635659609
3985,2000-02-10,47.97916793823242,48.25,44.52083206176758,45.5625,2640300.0,0.05207857323955056,1.5211287038577244,115.9859025997803,54.672901094590024,58.289868857261546,-3.4546548491785174,-3.723211211001484,-3.791257442600255,-4.0183415658386465,29.42664690117351,3.729167938232422,2.5530205160860007,3.384375953674315,-1.5117013452143766,8.280453252563007,0.9363373042299727,5.832414603118657,-8.311017419999999,92.73746674181831,45.32061681334704,2.448038649444345,2,-4.364583969116211,-6.46875,-5.515625,-3.895833969116211,0.8333320617675781,3,0.12852795053624133,-2.5696147374178926,45.60416793823242,2.107149630191542,46.29166793823242,-1.1818242349083221,46.33333206176758,0.12852795053624133
3986,2000-02-11,46.72916793823242,48.08333206176758,45.79166793823242,47.45833206176758,2209500.0,-0.026052973690774084,1.3157898794586238,-0.3017229268446682,55.384623385583765,57.75916441693651,-1.5111450616221944,-1.8752972317373704,-2.541257442600255,-2.7683415658386465,30.145738974875698,2.2916641235351562,2.3358915141128733,1.6937509536743178,-2.143467981009401,5.530969888358037,-0.22485851366754162,3.6123604210161773,-6.7177434407292935,59.21792509863653,10.177231417660707,1.91860946734186,2,-2.187501907348633,-5.21875,-4.265625,-2.645833969116211,1.7708320617675781,4,0.10209537794624901,1.5211287038577244,47.97916793823242,-2.5696147374178926,45.60416793823242,2.107149630191542,46.29166793823242,0.10209537794624901
3987,2000-02-14,48.125,48.33333206176758,46.72916793823242,47.04166793823242,2211300.0,0.029870680847829734,1.1388909375278156,-1.485717723624873,56.06061091082612,56.73904973044138,-2.109863605460113,-3.0432072268264534,-3.937089504367833,-4.164173627606225,30.924980088984633,1.6041641235351562,2.1224805408699794,2.8458330154418974,-1.1306693256365463,6.822335356520341,0.8575818449026755,4.834084185981119,-7.784032482396995,94.53555247822746,43.93552246150139,1.9882511705392212,2,-2.385417938232422,-6.614582061767578,-5.661457061767578,-4.041666030883789,2.6875,0,-0.007792207792207795,1.3157898794586238,46.72916793823242,1.5211287038577244,47.97916793823242,-2.5696147374178926,45.60416793823242,-0.007792207792207795
3988,2000-02-15,47.66666793823242,48.14583206176758,45.97916793823242,48.125,2331300.0,-0.009523783101663907,7.666722615986755,-0.4230762459109332,65.17615966205372,56.58005119542362,-1.1667544997809642,-2.3561861200921257,-3.478757442600255,-3.7058415658386465,31.583084808809325,2.1666641235351562,2.21018844664534,2.165625953674315,-1.8244355424147827,6.155687449763413,0.17059520562976616,4.160656701718864,-6.846158547979542,82.51372790727459,24.60487814021448,1.9950307480445502,2,-1.2395858764648438,-4.895833969116211,-5.203125,-3.583333969116211,4.520832061767578,1,-0.06905596888999754,1.1388909375278156,48.125,1.3157898794586238,46.72916793823242,1.5211287038577244,47.97916793823242,-0.06905596888999754
3989,2000-02-16,47.375,50.0,47.08333206176758,47.8125,4583100.0,-0.006118907631856518,-4.7142739699408835,0.954548102772391,63.57526805638174,56.06777781524156,-0.6932412287491587,-2.0169751863779766,-3.187089504367833,-3.4141736276062247,32.44242956051677,2.916667938232422,2.397302217542986,1.7781246185302706,-2.2987425929210445,5.854991829981586,-0.260308987195387,3.816558224255928,-6.103721249456235,52.09126587116758,-12.162752355034698,2.0384336057256593,2,-0.11458396911621094,-4.395833969116211,-4.911457061767578,-3.291666030883789,6.875,2,-0.05628850529250495,7.666722615986755,47.66666793823242,1.1388909375278156,48.125,1.3157898794586238,46.72916793823242,-0.05628850529250495
3990,2000-02-17,48.66666793823242,48.85416793823242,45.5,47.5,3402300.0,0.027264758590658023,3.3513494119597467,-2.6666695731026784,74.72067460567106,58.13531358647426,-1.8787420973603872,-3.4061607174316606,-4.478757442600255,-4.7058415658386465,33.028095759985746,3.354167938232422,2.321397828942473,3.020834159851077,-1.183274013614998,7.224942333317152,0.918780073118036,5.122888246584118,-6.697091487732159,70.37039862738716,-0.057931350358288114,2.102054086733038,2,-1.4062519073486328,-5.687501907348633,-6.203125,-4.583333969116211,4.333332061767578,3,0.006849288761471062,-4.7142739699408835,47.375,7.666722615986755,47.66666793823242,1.1388909375278156,48.125,0.006849288761471062
3991,2000-02-18,46.14583206176758,49.0,45.66666793823242,48.85416793823242,2366400.0,-0.051797996108225,1.2222213745117188,-2.3214282210996124,63.21558604339443,58.765032096926355,0.79784750126219,-0.9470048286658965,-1.9579215661354112,-2.185005689373803,33.659784454418514,3.333332061767578,1.9876813132188076,0.5083316802978501,-3.6908702942564986,4.707533654852199,-1.5912693069793207,2.607932667575021,-3.533821727307334,14.35182359483507,-58.127024825013365,2.099600987277174,2,1.114583969116211,-2.666666030883789,-3.6822891235351562,-2.062498092651367,3.729167938232422,4,0.05778783953148814,3.3513494119597467,48.66666793823242,-4.7142739699408835,47.375,7.666722615986755,47.66666793823242,0.05778783953148814
3992,2000-02-22,46.3125,47.25,43.08333206176758,45.72916793823242,2783100.0,0.0036117658038830047,2.3898332963501474,-0.21538394363737265,58.344822674365,59.440281214496814,0.7017056165268656,-1.051063951226098,-2.124589504367833,-2.3516736276062247,33.857742122439504,4.166667938232422,1.5049104147335797,0.6010412216186509,-3.5906222521891564,4.792704695426458,-1.4947905152852528,2.6968729585225546,3.6875,46.6867567891028,-25.7562020260644,2.0958317369039046,2,0.22916603088378906,-1.979166030883789,-3.848957061767578,-2.229166030883789,-1.0,1,0.047233468286099756,1.2222213745117188,46.14583206176758,3.3513494119597467,48.66666793823242,-4.7142739699408835,47.375,0.047233468286099756
3993,2000-02-23,48.875,49.0,46.75,46.9375,4065900.0,0.055330634278002666,1.0571428571428572,3.321435811584062,59.94694799174132,61.233066047178575,-1.6268977673559206,-3.5667183481313742,-4.687089504367833,-4.914173627606225,34.257054543000876,2.6875,1.5537561144082233,3.0177078247070312,-1.406612563629622,7.442028213043685,0.8055476305387046,5.229868018875358,0.9866666412353524,83.7349427492178,13.666496261428819,2.2121601941683258,2,-2.333333969116211,-4.385416030883789,-6.411457061767578,-4.791666030883789,-3.3125,2,0.03964194373401542,2.3898332963501474,46.3125,1.2222213745117188,46.14583206176758,3.3513494119597467,48.66666793823242,0.03964194373401542
3994,2000-02-24,47.66666793823242,50.0,46.35416793823242,49.22916793823242,3259500.0,-0.024722906634630726,1.3489943937729343,-0.8064516129032258,52.94117647058823,61.040652200067264,-0.10642458870191973,-2.0984331323994923,-3.478757442600255,-3.7058415658386465,34.778695416710256,3.645832061767578,1.4934701435722033,1.5760423660278349,-2.7036584194509103,5.85574315150658,-0.5638080267115413,3.715892758767211,-4.583335876464844,66.26508482690194,-0.4865409265659224,2.1398503927393735,2,-1.1250019073486328,-3.177083969116211,-5.203125,-3.583333969116211,-2.604167938232422,3,0.09484262813641142,1.0571428571428572,48.875,2.3898332963501474,46.3125,1.2222213745117188,46.14583206176758,0.09484262813641142
3995,2000-02-25,45.83333206176758,48.33333206176758,45.41666793823242,47.70833206176758,3014400.0,-0.03846159078793854,-1.1538483207788477,1.2,50.43586167078369,60.490789787311705,1.5539260648519218,-0.05805040998136235,-1.6454215661354112,-1.8725056893738028,35.1696480462136,2.9166641235351562,1.5371373406188482,-0.3906267166137667,-4.447105645845802,3.665852212618269,-2.418866181229788,1.6376127480022546,-2.6116666412353524,39.75902883524537,-24.806132089195536,2.028239464616019,2,0.7083339691162109,-1.3437480926513672,-3.3697891235351562,-1.7499980926513672,-6.833332061767578,4,0.18363639647428753,1.3489943937729343,47.66666793823242,1.0571428571428572,48.875,2.3898332963501474,46.3125,0.18363639647428753
3996,2000-02-28,46.02083206176758,46.83333206176758,43.75,45.52083206176758,2604000.0,0.004090909204404136,1.9019595875459558,-0.26666666666666666,49.03969285176055,59.71068778074886,1.4029134113016966,0.1337711388220555,-1.8329215661354112,-2.060005689373803,35.318450376537704,3.083332061767578,1.8299503480520798,-0.4395849227905302,-3.772257915307925,2.893088069726865,-2.105921419049224,1.2267515734681638,-2.6635999496459988,42.469871710375735,-19.51232101703212,1.666336496258697,2,0.5208339691162109,-1.5312480926513672,-3.5572891235351562,-1.9374980926513672,-5.083332061767578,0,0.15165236319206965,-1.1538483207788477,45.83333206176758,1.3489943937729343,47.66666793823242,1.0571428571428572,48.875,0.15165236319206965
3997,2000-02-29,52.04166793823242,52.04166793823242,46.5625,46.5625,8060400.0,0.13082848802872338,1.0,10.958335876464844,62.92134388395369,59.4601526942933,-4.474453089649991,-5.3404696984210815,-7.853757442600255,-8.080841565838647,35.97378697585547,6.020835876464844,1.8725201612675662,5.060417556762694,1.6545209578106181,8.46631415571477,3.3574692572866525,6.763365856238735,-8.551580468353272,100.0,37.03329581033324,1.7029482994760397,2,-4.479167938232422,-6.53125,-9.578125,-7.958333969116211,-5.791667938232422,1,-0.041633330061673135,1.9019595875459558,46.02083206176758,-1.1538483207788477,45.83333206176758,1.3489943937729343,47.66666793823242,-0.041633330061673135
3998,2000-03-01,50.25,53.04166793823242,48.5,52.33333206176758,4890600.0,-0.03442756562604665,1.5952359932643418,-0.38022781656874355,59.94646984714701,59.056952893267216,-2.5454881248635886,-3.204445201652163,-6.062089504367833,-6.289173627606225,36.227797746596465,4.541667938232422,1.9639205485712736,2.9458330154418917,-0.41105810765368744,6.302724138537471,1.2673874538941021,4.624278576989681,-6.5,69.95514737730191,2.9015106686206735,1.6784455615477902,3,-2.1875,-4.239582061767578,-7.786457061767578,-6.166666030883789,-0.5,2,-0.09825870646766166,1.0,52.04166793823242,1.9019595875459558,46.02083206176758,-1.1538483207788477,45.83333206176758,-0.09825870646766166
3999,2000-03-02,50.10416793823242,51.375,49.33333206176758,50.5,3993300.0,-0.0029021305824393773,-1.1075240448509072,0.18999950561493262,55.02958398235832,56.86905393512136,-2.2035368981382746,-2.8624432919997815,-5.916257442600255,-6.1433415658386465,36.03899889315603,2.041667938232422,1.9396348669112626,2.5822925567626953,-0.9121554295053329,6.0767405430307235,0.8350685636286812,4.329516549896709,-5.796667861938474,68.3856545506424,4.39161943509599,1.7472239931340152,3,-2.041667938232422,-4.09375,-7.640625,-6.020833969116211,5.458332061767578,3,-0.09064451372251736,1.5952359932643418,50.25,1.0,52.04166793823242,1.9019595875459558,46.02083206176758,-0.09064451372251736
4000,2000-03-03,50.60416793823242,52.66666793823242,49.75,50.66666793823242,5136000.0,0.00997920972595323,-2.2941143524322833,0.1578952440610996,59.50919889327951,56.457233140664144,-2.6818222902546864,-3.2224709130870863,-6.416257442600255,-6.6433415658386465,35.739653872236325,2.916667938232422,1.8096119856864874,2.888542556762694,-0.8425332871360212,6.619618400661409,1.02300463481334,4.754080478712048,-5.772617790222164,73.7668197335118,8.789891809984084,1.8655379219493569,3,-2.541667938232422,-4.59375,-8.140625,-6.520833969116211,-1.3541679382324219,4,-0.10951010883128431,-1.1075240448509072,50.10416793823242,1.5952359932643418,50.25,1.0,52.04166793823242,-0.10951010883128431
4001,2000-03-06,50.45833206176758,52.125,50.08333206176758,50.70833206176758,2339700.0,-0.00288189456336585,-3.0833358764648438,4.0,56.10021089030094,56.20783183132369,-2.078503804322949,-2.846849756456848,-6.270421566135411,-6.497505689373803,35.263502736390926,2.041667938232422,1.7314270312021165,2.5041650772094712,-1.2904435211352592,6.298773675554202,0.6068607780371096,4.401469376381833,-5.1341748463439885,60.128585937385004,-1.063547645996266,1.897304299172365,3,-2.062498092651367,-4.447914123535156,-7.994789123535156,-6.374998092651367,-0.9583320617675781,0,-0.22708503419695059,-2.2941143524322833,50.60416793823242,-1.1075240448509072,50.10416793823242,1.5952359932643418,50.25,-0.22708503419695059
4002,2000-03-07,50.66666793823242,53.0,50.10416793823242,51.85416793823242,3320100.0,0.00412886966239423,-1.5045034047719594,4.75,57.94701344308334,55.98561688147281,-1.7927777490612868,-2.860559931197244,-6.478757442600255,-6.7058415658386465,34.831142366862466,2.895832061767578,1.3632735934328153,2.4958341598510714,-1.402537269492612,6.394205589194755,0.5466484451792297,4.445019874522913,-4.8794600794403,47.70643665938445,-10.342990278660757,1.9491857146718428,3,-2.270833969116211,-4.65625,-8.203125,-6.583333969116211,-3.166667938232422,1,-0.1920230465933387,-3.0833358764648438,50.45833206176758,-2.2941143524322833,50.60416793823242,-1.1075240448509072,50.10416793823242,-0.1920230465933387
4003,2000-03-08,48.95833206176758,51.39583206176758,47.79166793823242,51.39583206176758,2707800.0,-0.03371715461035396,1.9572628705929487,2.0526315789473686,53.9014310601892,56.09231183587291,-0.07976641069154056,-0.9931186433226316,-4.770421566135411,-4.997505689373803,33.99594293267288,3.6041641235351562,1.3211279716545619,0.6541650772094698,-3.154979279522273,4.4633094339412125,-1.250407101156405,2.5587372555753447,-2.7358565982090397,22.399956640614413,-34.89936153767761,1.9045721783658718,3,-0.5624980926513672,-2.020832061767578,-6.494789123535156,-4.874998092651367,-6.020832061767578,2,-0.0553191244005341,-1.5045034047719594,50.66666793823242,-3.0833358764648438,50.45833206176758,-2.2941143524322833,50.60416793823242,-0.0553191244005341
4004,2000-03-09,53.04166793823242,53.20833206176758,48.27083206176758,48.6875,3059400.0,0.08340430943017352,1.106668381077784,-1.7863253079927885,59.47652698770914,57.09683020442019,-3.7106968298673024,-4.7333686217029936,-8.853757442600255,-9.080841565838647,33.27206314467932,4.9375,1.5139040804382802,4.365625953674318,0.2282835930479905,8.502968314300645,2.2969547733611577,6.434297133987478,-6.410040926193453,96.9231224285994,39.57208913393763,2.0686711803131628,3,-4.562501907348633,-4.895835876464844,-10.578125,-8.958333969116211,-16.541667938232422,3,-0.0620581528858708,1.9572628705929487,48.95833206176758,-1.5045034047719594,50.66666793823242,-3.0833358764648438,50.45833206176758,-0.0620581528858708
4005,2000-03-10,54.14583206176758,55.0,52.04166793823242,52.33333206176758,5348100.0,0.020816919347652618,-1.4695693987122085,0.4162678210192751,68.4615276269017,59.254811846102534,-3.92442724233387,-5.6410748570155675,-9.957921566135411,-10.185005689373803,32.525498295203484,2.958332061767578,1.5288775512478594,5.161456871032712,0.37462864250966277,9.948285099555761,2.7680427567711874,7.554870985294237,-6.988068645750317,88.15026928680408,24.312524541483654,2.393414114261523,3,-3.364582061767578,-5.104166030883789,-11.682289123535156,-10.062498092651367,-11.270832061767578,4,0.026163933294373276,1.106668381077784,53.04166793823242,1.9572628705929487,48.95833206176758,-1.5045034047719594,50.66666793823242,0.026163933294373276
4006,2000-03-13,51.5,53.89583206176758,50.83333206176758,53.89583206176758,2388600.0,-0.04886492572040102,1.5565230959807532,-1.32183837890625,60.742014456320746,59.0126641319211,-0.46895589293812634,-2.7610589772213956,-7.312089504367833,-7.539173627606225,31.552444111921574,3.3125,1.726249182632536,2.277083206176755,-2.5120395093493926,7.0662059217029025,-0.1174781515863188,4.671644563939829,-3.558012925584464,51.44507814000797,-13.960603788191996,2.3945613577630724,3,-0.10416603088378906,-2.458333969116211,-9.036457061767578,-7.416666030883789,-2.625,0,-0.043689320388349495,-1.4695693987122085,54.14583206176758,1.106668381077784,53.04166793823242,1.9572628705929487,48.95833206176758,-0.043689320388349495
4007,2000-03-14,47.75,52.45833206176758,47.66666793823242,51.91666793823242,3015300.0,-0.07281553398058249,-1.2115379367352814,1.739131888550807,47.77960615475056,57.660790388321495,2.9147695648263294,1.0112540123166482,-3.562089504367833,-3.7891736276062247,30.033162801159484,4.791664123535156,2.050886101974392,-1.4541667938232408,-6.264278712230521,3.3559451245840393,-3.8592227530268843,0.9508891653804028,7.25,1.1363464938677863,-59.39168326973813,2.40505595920364,3,3.583333969116211,1.291666030883789,-5.286457061767578,-3.666666030883789,-5.1875,1,0.03664921465968596,1.5565230959807532,51.5,-1.4695693987122085,54.14583206176758,1.106668381077784,53.04166793823242,0.03664921465968596
4008,2000-03-15,44.375,47.97916793823242,44.20833206176758,47.97916793823242,4043700.0,-0.0706806282722513,1.0924862221121472,0.8650000411987179,44.01515169380117,56.43696457848181,5.999692776123254,4.350034928078685,-0.18708950436783311,-0.41417362760622467,28.511208707551884,3.7708358764648438,2.3408677226556804,-4.664583396911624,-9.902437205525672,0.5732704117024241,-7.283510301218648,-2.0456564926046,10.478333358764651,1.544413145274377,-55.8513432493971,2.6189269043070253,3,5.229166030883789,4.666666030883789,-1.9114570617675781,-0.29166603088378906,-1.5625,2,0.07042253521126751,-1.2115379367352814,47.75,1.5565230959807532,51.5,-1.4695693987122085,54.14583206176758,0.07042253521126751
4009,2000-03-16,44.70833206176758,47.125,42.0,45.64583206176758,8624700.0,0.007511708434198905,1.6310143253008509,0.26011551516652537,47.83653909638065,55.14000237882638,5.386966538251329,4.012397132579977,-0.24503998170141728,-0.7475056893738028,26.594838869035954,5.125,1.8033211586276252,-4.197917938232422,-9.74105269300096,1.3452168165361158,-6.969485315616694,-1.4263505608481495,9.71920124511719,20.833323552058296,-37.19084656847435,2.7715673773842697,3,3.791667938232422,3.791667938232422,-2.2447891235351562,-0.6249980926513672,-4.708332061767578,3,-0.039608546776494724,1.0924862221121472,44.375,-1.2115379367352814,47.75,1.5565230959807532,51.5,-0.039608546776494724
4010,2000-03-17,49.0,49.25,42.5,42.875,5323200.0,0.09599257543992445,1.0377358490566038,-6.533333333333333,54.948097534742196,55.0119897837643,0.942981961865371,-0.2666913972947995,-4.188988464464991,-5.039173627606225,25.328631863033486,6.75,1.5411762549275778,0.07708339691161825,-5.465022659268271,5.619189453091508,-2.6939696311783266,2.848136425001563,4.681881308471681,58.84413938977451,-1.1001409758698202,2.7710530280899466,3,-0.5,-0.5,-6.536457061767578,-4.916666030883789,-7.5,4,-0.2551020408163265,1.6310143253008509,44.70833206176758,1.0924862221121472,44.375,-1.2115379367352814,47.75,-0.2551020408163265
4011,2000-03-20,48.8125,50.9375,48.0,48.75,2796600.0,-0.003826530612244916,-2.76,0.01020408163265306,43.347638608053025,53.389837024316485,0.9750008777131214,0.13790234894145215,-3.640719073185579,-4.851673627606225,24.109282994526122,2.9375,1.4300601909776987,-0.24374999999999858,-5.630681558722216,5.143181558722219,-2.937215779361111,2.4497157793611137,4.168468429963383,65.13945015098908,9.83803840354254,2.693465779361109,3,-0.3125,-0.3125,-6.249999046325684,-4.729166030883789,-9.75,0,-0.12163892445582591,1.0377358490566038,49.0,1.6310143253008509,44.70833206176758,1.0924862221121472,44.375,-0.12163892445582591
4012,2000-03-21,48.5,49.5,45.9375,48.75,3597800.0,-0.006402048655569814,3.0714285714285716,-4.0,46.160878370462115,52.52977561434681,1.0592269716585179,0.6563378892782055,-2.9804332187978986,-4.539173627606225,24.004079283517488,3.5625,1.1517819763541723,-0.6656249999999986,-5.904797139800586,4.5735471398005885,-3.285211069900292,1.953961069900295,3.8221103241655783,72.72727272727273,18.483045379973987,2.619586069900294,3,0.0,0.0,-5.4739580154418945,-4.416666030883789,-3.75,1,0.0077319587628865705,-2.76,48.8125,1.0377358490566038,49.0,1.6310143253008509,44.70833206176758,0.0077319587628865705
4013,2000-03-22,50.8125,52.0,48.5625,48.625,2973200.0,0.04768041237113407,-1.972972972972973,-8.75,51.41902881067526,51.63449803912082,-1.0757237531846613,-1.584821672840249,-4.970208258783245,-6.851673627606225,23.53082358178372,3.5,1.0217873619736153,1.5499999999999972,-3.7379690945270525,6.837969094527047,-1.0939845472635241,4.193984547263518,-8.8125,88.125,34.19609502341184,2.6439845472635244,3,-2.3125,-2.3125,-7.1875,-6.729166030883789,-4.9375,2,-0.16236162361623618,3.0714285714285716,48.5,-2.76,48.8125,1.0377358490566038,49.0,-0.16236162361623618
4014,2000-03-23,52.1875,54.4375,50.5,52.109375,2643000.0,0.027060270602706105,-1.3886255924170616,0.03571428571428571,53.064512913731505,49.92371862654636,-2.8883727019101713,-2.744477394800029,-5.985075993247591,-8.226673627606225,22.940810032159277,3.9375,0.8604427939676995,2.698958396911621,-2.6873689396986578,8.0852857335219,0.005794728606481669,5.3921220652167605,-9.987499999999997,81.15183246073299,28.50408004088741,2.693163668305141,3,-3.96875,-3.6875,-7.5885419845581055,-8.104166030883789,-8.0625,3,-0.17964071856287422,-1.972972972972973,50.8125,3.0714285714285716,48.5,-2.76,48.8125,-0.17964071856287422
4015,2000-03-24,54.25,55.875,53.25,54.375,4955100.0,0.03952095808383227,-1.4705882352941178,-1.6,56.83183318379264,49.4892540407099,-5.5144454099048374,-4.368043025105649,-7.689633359145645,-10.289173627606225,22.88278336514327,3.6875,0.9711320558679262,4.340625000000003,-1.1572864629146906,9.838536462914696,1.5916692685426597,7.089580731457346,-11.560499999999998,83.64779874213836,30.626651864851503,2.7489557314573467,3,-5.3125,-5.3125,-9.130208969116211,-10.166666030883789,-11.9375,4,-0.2626728110599078,-1.3886255924170616,52.1875,-1.972972972972973,50.8125,3.0714285714285716,48.5,-0.2626728110599078
4016,2000-03-27,53.0,56.125,52.625,55.8125,1994300.0,-0.02304147465437789,1.0363636363636364,22.5,54.05209602092756,50.18619735917401,-4.502813194948665,-2.7071705567848525,-6.086149380108083,-9.039173627606225,23.509373778120853,3.5,0.5679527724233253,2.741666603088376,-2.600797880637174,8.084131086813926,0.0704343612256011,5.412898844951151,-9.519369999999995,69.32515337423312,14.986000698350999,2.6712322418627745,3,-3.9375,-3.9375,-7.880208969116211,-8.916666030883789,-14.0,0,-0.21698113207547165,-1.4705882352941178,54.25,-1.3886255924170616,52.1875,-1.972972972972973,50.8125,-0.21698113207547165
4017,2000-03-28,49.875,54.3125,49.25,53.5,1585800.0,-0.05896226415094341,-1.0769230769230769,1.288888888888889,51.51724354783656,51.0197631207335,-1.167452538528643,0.2605436006798598,-2.808625638395384,-5.914173627606225,22.40755464084792,5.0625,-0.26561545930426433,-0.2749999999999986,-5.552680750971241,5.002680750971244,-2.91384037548562,2.3638403754856228,-5.382820399999993,17.355371900826448,-39.32922034057297,2.638840375485622,3,-0.8125,-0.8125,-4.505208969116211,-5.791666030883789,-11.5,1,-0.21679197994987465,1.0363636363636364,53.0,-1.4705882352941178,54.25,-1.3886255924170616,52.1875,-0.21679197994987465
4018,2000-03-29,45.3125,50.25,44.75,50.0,2994800.0,-0.0914786967418546,1.1204819277108433,1.293103448275862,37.40664945168421,49.86088649354501,3.958271445120829,4.673800476193264,1.8571977462056992,-1.3516736276062247,21.17329774590675,5.5,-0.8955101478066894,-4.590625000000003,-10.293413846023519,1.1121638460235133,-7.4420194230117644,-1.7392305769882412,10.8125,4.945054945054945,-44.72258559371663,2.8513944230117585,3,4.0,3.75,0.125,-1.229166030883789,-5.3125,2,-0.012413793103448256,-1.0769230769230769,49.875,1.0363636363636364,53.0,-1.4705882352941178,54.25,-0.012413793103448256
4019,2000-03-30,45.5625,46.9375,43.875,44.375,4207000.0,0.0055172413793103114,-1.8,-0.25333333333333335,35.61452665763841,47.712711951644586,4.293706227501161,4.285841742241715,1.6436928398818367,-1.6016736276062247,19.937123066216625,3.0625,-0.8742345671730476,-4.113541603088379,-10.135393437526055,1.9083102313492972,-7.124467520307213,-1.1026156858695444,10.335,13.77551020408163,-29.742753266080744,3.0109259172188376,3,4.4375,3.5,-0.046875,-1.479166030883789,-9.375,3,0.006858710562414272,1.1204819277108433,45.3125,-1.0769230769230769,49.875,1.0363636363636364,53.0,0.006858710562414272
4020,2000-03-31,45.0625,48.625,43.25,48.5625,2280400.0,-0.010973936899862813,1.9655172413793103,-2.9473684210526314,38.37471783295711,47.16016519885614,4.667245215078843,4.584433202355825,2.1032665995375055,-1.1016736276062247,18.190252243569066,5.375,-0.4592133524687654,-4.336458206176758,-10.679886901385338,2.006970489031822,-7.508172553781051,-1.1647438585724643,10.354100000000003,14.077669902912621,-27.26316430860383,3.1717143476042904,3,4.625,4.0,0.453125,-0.9791660308837891,-11.625,4,-0.020804438280166426,-1.8,45.5625,1.1204819277108433,45.3125,-1.0769230769230769,49.875,-0.020804438280166426
4021,2000-04-03,39.0,45.25,38.5,45.1875,4652600.0,-0.13453536754507633,1.1386138613861385,1.7678571428571428,35.41666666666667,45.96636389843443,10.271637325929674,10.27109365792839,8.098387219527197,4.960826372393775,16.68524026986286,6.75,-0.32410249503617194,-9.826041603088377,-17.661011206753514,-1.9910719994232409,-13.743526404920942,-5.908556801255813,15.686604000000003,3.1620553359683794,-41.47716942867918,3.9174848018325665,4,8.3125,8.3125,6.515625,5.083333969116211,-6.5625,0,0.08493589743589736,1.9655172413793103,45.0625,-1.8,45.5625,1.1204819277108433,45.3125,0.08493589743589736
4022,2000-04-04,40.9375,42.0,33.875,39.1875,7629400.0,0.049679487179487225,3.193548387096774,-0.2828282828282828,43.98249452954048,45.14008231164167,7.988678630920077,7.976284870597716,6.162317841225708,3.0233263723937753,15.167912681866625,8.125,-0.7296535677771416,-7.402083206176755,-15.933084309381798,1.1289178970282876,-11.667583757779276,-3.1365826545742337,12.454175680000006,43.12977099236641,-6.673120026388425,4.265500551602522,4,4.0625,4.0625,4.578125,3.145833969116211,-8.1875,1,-0.047328244274809195,1.1386138613861385,39.0,1.9655172413793103,45.0625,-1.8,45.5625,-0.047328244274809195
4023,2000-04-05,46.25,50.0,39.5,39.625,5680500.0,0.12977099236641232,-2.0545454545454547,3.7857142857142856,52.298138454341974,45.054929593931725,2.1913736355503985,2.5829070214621908,0.8767420121566616,-2.2891736276062247,14.03243663358774,10.5,-0.6283496739333145,-1.9541666030883817,-10.529678358388232,6.621345152211468,-6.241922480738303,2.3335892745615396,5.190008112000008,76.74418604651163,22.315297342858806,4.287755877649924,4,-1.25,-1.25,0.28645896911621094,-2.166666030883789,-12.875,2,-0.1702702702702703,3.193548387096774,40.9375,1.1386138613861385,39.0,1.9655172413793103,45.0625,-0.1702702702702703
4024,2000-04-06,49.75,51.25,48.0,48.9375,4979400.0,0.07567567567567557,-1.4186046511627908,0.12264150943396226,51.14503816793893,44.423063481059096,-1.8894419520024073,-1.2399115240570495,-2.459737917448777,-5.789173627606225,12.30450371040309,5.0,-0.5081510043152306,1.7104167938232422,-6.596315880628438,10.017149468274923,-2.442949543402598,5.863783131049082,-15.875,91.36690647482014,35.947574837901875,4.153366337225842,4,-4.75,-4.75,-2.713541030883789,-5.666666030883789,-15.5625,3,-0.1959798994974874,-2.0545454545454547,46.25,3.193548387096774,40.9375,1.1386138613861385,39.0,-0.1959798994974874
4025,2000-04-07,55.5625,55.75,50.0,50.0,5967700.0,0.11683417085427128,-1.0674157303370786,6.846153846153846,58.79478827361564,44.95002928691333,-8.377129363005501,-7.315927965613604,-8.04317768744066,-11.601673627606225,10.217694789447012,6.0,-0.5699599296235505,7.452083396911618,-1.0945840519997816,15.998750845823018,3.1787496724559148,11.725417121367322,-21.340000000000003,99.14285714285714,43.096090789055964,4.273333724455701,4,-10.75,-10.5625,-8.526041030883789,-11.479166030883789,-20.5625,4,-0.34870641169853767,-1.4186046511627908,49.75,-2.0545454545454547,46.25,3.193548387096774,40.9375,-0.34870641169853767
4026,2000-04-10,49.25,56.8125,48.25,56.8125,3895100.0,-0.11361079865016877,1.2644628099173554,-1.3595505617977528,50.84507042253521,44.87534338410207,-2.96422735361476,-1.2444381328242429,-1.5098004311530957,-5.289173627606225,8.437253331683573,8.5625,-0.9617204686888812,1.2520833969116225,-7.164973108276122,9.669139902099367,-2.95644485568225,5.460611649505495,-14.166400000000003,67.0299727520436,12.55231258291046,4.208528252593872,4,-3.90625,-3.90625,-2.213541030883789,-5.166666030883789,-14.9375,0,-0.3210659898477157,-1.0674157303370786,55.5625,-1.4186046511627908,49.75,-2.0545454545454547,46.25,-0.3210659898477157
4027,2000-04-11,49.5,52.5,47.0,47.9375,4384600.0,0.0050761421319796,-2.2,-0.2066115702479339,48.44903988183162,46.10227565411844,-3.6576568259933637,-1.42992323631168,-1.5422100751854373,-5.539173627606225,7.719729837269796,5.5,-1.693815305345069,1.414583396911624,-7.0279674510118895,9.857134244835137,-2.8066920270501328,5.635858820873381,-13.112666000000004,57.761732851985556,7.2287555546727305,4.221275423961756,4,-4.15625,-4.15625,-2.2968740463256836,-5.416666030883789,-15.875,1,-0.3446969696969697,1.2644628099173554,49.25,-1.0674157303370786,55.5625,-1.4186046511627908,49.75,-0.3446969696969697
4028,2000-04-12,47.5,51.8125,46.875,51.40625,2941300.0,-0.04040404040404044,1.0927152317880795,-2.5,44.5414847161572,47.09415988284275,-1.4692337213108502,0.8603061885617507,0.5867774777839401,-3.5391736276062247,8.067768259367908,4.9375,-2.3590725797758125,-0.7416666030883761,-9.008931127128193,7.525597920951441,-4.8752988651082845,3.3919656589315323,-9.887156040000008,6.289308176100629,-38.70292244280775,4.133632262019907,4,-2.15625,-2.15625,-0.2968740463256836,-3.416666030883789,-17.125,2,-0.31052631578947365,-2.2,49.5,1.2644628099173554,49.25,-1.0674157303370786,55.5625,-0.31052631578947365
4029,2000-04-13,42.9375,50.0625,42.5,48.8125,3466500.0,-0.09605263157894739,-1.2407407407407407,1.504,37.5515818431912,47.00270032842432,2.9969087817311006,5.568855810243562,5.164775271558952,1.0233263723937753,8.234530870997956,7.5625,-2.872904692677807,-5.215625000000003,-13.677854840980423,3.2466048409804174,-9.44673992049021,-0.9845100795097963,-4.172676677600009,3.056768558951965,-35.51546918500131,4.231114920490209,4,2.40625,2.40625,4.7291669845581055,1.145833969116211,-13.5,3,-0.222707423580786,1.0927152317880795,47.5,-2.2,49.5,1.2644628099173554,49.25,-0.222707423580786
4030,2000-04-14,36.5,45.75,36.0,42.5,3913100.0,-0.14992721979621548,-1.7857142857142858,1.0212765957446808,33.70370370370371,46.81237111031732,9.043062384751408,11.617507124464453,11.511721945094905,7.460826372393775,9.216330088123303,9.75,-2.6977199935825453,-11.028125000000003,-20.947908114538045,-1.1083418854619609,-15.98801655726902,-6.068233442730985,20.3125,2.4024024024024024,-30.946353167859044,4.95989155726902,4,8.84375,8.84375,11.812499046325684,7.583333969116211,-10.0625,4,-0.06335616438356162,-1.2407407407407407,42.9375,1.0927152317880795,47.5,-2.2,49.5,-0.06335616438356162
4031,2000-04-17,42.875,43.0,36.0,36.375,5242800.0,0.17465753424657526,1.0740740740740742,-1.0833333333333333,43.50348027842228,46.759147304637516,3.6604740844767036,5.032917364203989,5.151960870984553,1.0858263723937753,9.8028864737372,7.0,-2.3368601431713216,-4.356250000000003,-14.46772569791245,5.755225697912444,-9.411987848956223,0.6994878489562169,13.521250000000002,41.66666666666667,6.034821631570544,5.055737848956222,4,3.53125,2.46875,7.0364580154418945,1.208333969116211,-15.75,0,-0.18367346938775508,-1.7857142857142858,36.5,-1.2407407407407407,42.9375,1.0927152317880795,47.5,-0.18367346938775508
4032,2000-04-18,48.875,49.125,42.375,44.25,5656600.0,0.13994169096209919,1.6341463414634145,0.7115384615384616,53.22033898305085,46.861614030049616,-1.2238896030362056,-0.9882143709404616,-0.7835857683212311,-4.914173627606225,10.466419254190384,6.75,-1.9088255481539633,1.625,-8.497766160335935,11.747766160335935,-3.436383080167971,6.686383080167971,7.113325000000003,81.42292490118577,40.17817291550041,5.0613830801679685,4,-2.46875,-3.53125,1.34375,-4.791666030883789,-21.25,1,-0.29795396419437337,1.0740740740740742,42.875,-1.7857142857142858,36.5,-1.2407407407407407,42.9375,-0.29795396419437337
4033,2000-04-19,42.5625,48.125,41.1875,48.125,6711500.0,-0.12915601023017897,1.4943820224719102,-1.2027027027027026,47.55600814663952,46.46283291657191,5.040603892609624,4.927143172343364,5.522687844256595,1.3983263723937753,10.702657804156415,7.6875,-0.9825166116384167,-4.274999999999999,-14.458707317909436,5.908707317909439,-9.366853658954717,0.8168536589547202,13.026058500000005,46.666666666666664,1.8668018475363652,5.09185365895472,4,3.84375,2.78125,7.625,1.520833969116211,-14.6875,2,-0.20998531571218793,1.6341463414634145,48.875,1.0740740740740742,42.875,-1.7857142857142858,36.5,-0.20998531571218793
4034,2000-04-20,42.8125,44.125,40.4375,43.0,2844100.0,0.005873715124816492,2.0256410256410255,0.033707865168539325,48.15950920245399,45.2811352419984,4.138206560222521,4.151636496583578,5.291401674811681,1.1483263723937753,10.426588747044601,3.6875,-0.4590690493064571,-3.5562499999999986,-13.564626425984912,6.452126425984915,-8.560438212992452,1.4479382129924545,12.384287330000006,51.90476190476191,3.0857829687523903,5.004188212992457,4,3.59375,2.53125,6.510416030883789,1.270833969116211,-10.75,3,-0.29051094890510953,1.4943820224719102,42.5625,1.6341463414634145,48.875,1.0740740740740742,42.875,-0.29051094890510953
4035,2000-04-24,40.0,42.125,37.3125,38.75,3760600.0,-0.06569343065693434,-1.3333333333333333,-6.666666666666667,50.86393088552916,45.283230848997725,5.041143739405136,6.15752382348694,8.01375478567767,3.9608263723937753,9.989085897079459,5.5,-0.693906061648704,-5.65625,-15.325407082404354,4.012907082404354,-10.490828541202177,-0.8216714587978231,14.812851583400004,30.476190476190478,-23.121789135374595,4.834578541202179,4,4.25,5.34375,8.5,4.083333969116211,-7.875,0,-0.2640625,2.0256410256410255,42.8125,1.4943820224719102,42.5625,1.6341463414634145,48.875,-0.2640625
4036,2000-04-25,41.5,43.0,37.875,42.0625,7505800.0,0.03750000000000009,3.2051282051282053,-0.45,50.48966267682263,45.50996671510783,2.5995686680928642,3.9545500913662295,6.479476795399741,2.4608263723937753,9.657116136095551,5.125,-1.1425648182047325,-3.581249999999997,-12.76729311757213,5.604793117572136,-8.174271558786067,1.011771558786073,12.936594551732007,35.44973544973545,-18.668017302681356,4.593021558786067,4,2.40625,3.84375,7.0,2.583333969116211,-5.4375,1,-0.3629518072289156,-1.3333333333333333,40.0,2.0256410256410255,42.8125,1.4943820224719102,42.5625,-0.3629518072289156
4037,2000-04-26,39.0625,43.5,38.375,41.75,3853900.0,-0.0587349397590361,-1.523076923076923,4.777777777777778,43.4135166093929,45.384636925467355,3.8004686207313014,5.8398851030718575,8.808669380380607,4.898326372393775,10.228195377604534,5.125,-2.554112008232451,-5.478124999999999,-14.74857492307899,3.7923249230789935,-10.113349961539491,-0.8429000384605061,15.005362660697365,16.184971098265898,-33.621955985941845,4.635224961539494,4,3.96875,6.28125,9.4375,5.020833969116211,1.5,2,-0.3056,3.2051282051282053,41.5,-1.3333333333333333,40.0,2.0256410256410255,42.8125,-0.3056
4038,2000-04-27,44.75,45.1875,37.375,37.5,4537100.0,0.14559999999999995,-1.0833333333333333,-2.697674418604651,45.59471365638766,46.27831823804474,-2.5905676413996446,0.11392426511995524,3.091493820843297,-0.7891736276062247,10.278645008447638,7.8125,-3.083427375984776,0.23749999999999716,-9.026500784019575,9.50150078401957,-4.394500392009789,4.869500392009783,8.95650540748342,94.44444444444444,47.83348180958728,4.632000392009786,4,-2.1875,0.59375,3.75,-0.6666660308837891,-5.8125,3,-0.38268156424581,-1.523076923076923,39.0625,3.2051282051282053,41.5,-1.3333333333333333,40.0,-0.38268156424581
4039,2000-04-28,45.875,47.25,44.75,45.25,3111500.0,0.025139664804469275,-2.076923076923077,0.08620689655172414,40.69627851140457,47.05527099445595,-3.637595365183138,-1.0397733471282748,1.9586817818237705,-1.9141736276062247,10.002370808209001,2.5,-3.531810111811609,1.3468749999999972,-7.925632733674433,10.619382733674428,-3.289378866837218,5.9831288668372125,7.477375299333751,86.16352201257862,44.28912004641779,4.636253866837214,4,-3.3125,-0.53125,2.625,-1.791666030883789,-8.6875,4,-0.3923705722070845,-1.0833333333333333,44.75,-1.523076923076923,39.0625,3.2051282051282053,41.5,-0.3923705722070845
4040,2000-05-01,44.125,47.25,43.5,46.625,3653500.0,-0.038147138964577665,1.0,-4.0,44.60526315789475,47.177691314397336,-0.7735956511650599,0.6707816532574284,3.6387328335077314,-0.16417362760622467,10.229123799826779,3.75,-3.709439176143171,-0.35625000000000284,-9.626861814818483,8.914361814818477,-4.991555907409243,4.279055907409237,8.880327793347078,68.35443037974683,28.436730705276105,4.635305907409242,5,-0.90625,1.21875,4.234375,1.21875,-5.3125,0,-0.273371104815864,-2.076923076923077,45.875,-1.0833333333333333,44.75,-1.523076923076923,39.0625,-0.273371104815864
4041,2000-05-02,42.3125,45.875,42.0625,43.625,3318700.0,-0.04107648725212465,-3.206896551724138,0.525,42.675159235668794,46.00600467579933,1.0624507198361357,2.8924683537873435,5.440046789138279,1.6483263723937753,9.59503088871062,3.8125,-3.1889815949225664,-2.3343750000000014,-11.306212791403873,6.63746279140387,-6.820293895701937,2.151543895701934,10.35272123748014,50.0,11.829720541888548,4.485918895701935,5,0.40625,3.03125,6.625,3.604166030883789,-2.375,1,-0.24076809453471193,1.0,44.125,-2.076923076923077,45.875,-1.0833333333333333,44.75,-0.24076809453471193
4042,2000-05-03,39.0,42.25,37.625,42.125,3735500.0,-0.07828655834564258,1.7407407407407407,2.380952380952381,41.56327543424318,45.34014548553307,3.1590838883839254,6.379451057590401,8.697265545513162,4.960826372393775,8.414369870606494,4.6875,-1.893311639918437,-5.549999999999997,-14.729908696943014,3.629908696943019,-10.139954348471505,-0.960045651528489,13.331916812730533,16.455696202531644,-24.68371682261299,4.589954348471507,5,3.28125,6.34375,10.0625,7.041666030883789,2.6875,2,-0.07532051282051277,-3.206896551724138,42.3125,1.0,44.125,-2.076923076923077,45.875,-0.07532051282051277
4043,2000-05-04,38.375,40.5,38.125,39.9375,3326700.0,-0.01602564102564108,-1.303030303030303,0.5,45.087483176312254,44.998809260406205,3.4951753541827912,6.7292374405747495,9.175972294976575,5.585826372393775,8.956090761285754,2.375,-1.6347796074144654,-5.78125,-15.322581488788487,3.7600814887884866,-10.551915744394243,-1.0105842556057567,13.630278476475922,7.792207792207792,-36.58787149005178,4.770665744394243,5,3.90625,6.96875,10.6875,8.166666030883789,1.3125,3,0.05700325732899025,1.7407407407407407,39.0,-3.206896551724138,42.3125,1.0,44.125,0.05700325732899025
4044,2000-05-05,40.0,41.0,38.75,39.0625,5274900.0,0.04234527687296419,-1.88,-0.6,54.2042042042042,45.36995074025899,1.5972331172615313,4.5706808575911,7.459499550168189,3.9608263723937753,9.723253020359962,2.625,-2.48237292347401,-3.668750000000003,-13.000721431025326,5.66322143102532,-8.334735715512664,0.9972357155126588,11.685172906946406,24.675324675324674,-23.981319092666,4.665985715512663,5,2.3125,5.34375,9.1875,7.395833969116211,0.4375,4,-0.026562500000000044,-1.303030303030303,38.375,1.7407407407407407,39.0,-3.206896551724138,42.3125,-0.026562500000000044
4045,2000-05-08,36.1875,40.125,36.0,39.3125,5447600.0,-0.09531250000000002,-1.3571428571428572,-3.3333333333333335,41.440000000000005,44.364432665056476,5.377565833596201,7.227803405222957,11.193442189755203,7.773326372393775,10.296728464182191,4.125,-2.59693720341361,-6.512500000000003,-14.583178736212766,1.55817873621276,-10.54783936810638,-2.477160631893625,15.183969448807474,1.89873417721519,-45.67404889615825,4.0353393681063805,5,5.4375,9.15625,13.34375,11.364583969116211,2.4375,0,0.02763385146804831,-1.88,40.0,-1.303030303030303,38.375,1.7407407407407407,39.0,0.02763385146804831
4046,2000-05-09,33.4375,38.125,33.0,38.125,5732500.0,-0.07599309153713296,1.1866666666666668,1.5,28.446771378708547,42.70146097275821,7.670235759769383,9.204342152531488,13.825265296275745,10.523326372393775,11.38526912029085,5.125,-2.8748874599869794,-8.471874999999997,-16.929633331073354,-0.014116668926639875,-12.70075416553668,-4.242995834463315,17.626540059831328,4.72972972972973,-36.968313090730376,4.2288791655366795,5,6.6875,11.46875,15.9375,14.114583969116211,4.75,1,0.1607476635514018,-1.3571428571428572,36.1875,-1.88,40.0,-1.303030303030303,38.375,0.1607476635514018
4047,2000-05-10,32.4375,35.75,32.0625,32.8125,4949100.0,-0.029906542056074792,-5.555555555555555,0.08,33.40163934426229,41.34667493807762,8.528516207353157,9.33935462796336,14.498932531950892,11.523326372393775,12.810161055730484,3.6875,-3.2009977766800404,-8.618749999999999,-17.292088988562867,0.054588988562869645,-12.95541949428143,-4.282080505718568,17.903978457438072,4.195804195804196,-35.35052491431124,4.336669494281434,5,7.21875,12.0,14.875,14.875,7.125,2,0.23121387283237005,1.1866666666666668,33.4375,-1.3571428571428572,36.1875,-1.88,40.0,0.23121387283237005
4048,2000-05-11,32.75,35.0,32.0625,33.5,5990200.0,0.009633911368015502,-1.7647058823529411,2.0,33.53783231083845,40.5512920269036,7.079267834979817,8.290206322892558,13.914762419881853,11.210826372393775,14.335607501039465,2.9375,-3.640073227972948,-7.568750000000001,-16.44119218144904,1.303692181449037,-12.004971090724524,-3.1325289092754787,16.494739749991787,7.6923076923076925,-29.039482619624387,4.436221090724519,5,6.90625,11.6875,12.25,12.25,11.25,3,0.27290076335877855,-5.555555555555555,32.4375,1.1866666666666668,33.4375,-1.3571428571428572,36.1875,0.27290076335877855
4049,2000-05-12,33.375,36.0,33.3125,33.96875,4568200.0,0.01908396946564883,-6.478260869565218,0.7916666666666666,38.32599118942731,39.85359514151833,5.022885145118082,7.285612986639762,13.024454935719476,10.585826372393775,15.08624993725865,3.25,-3.423642895936574,-6.465625000000003,-15.764259149135661,2.8330091491356555,-11.114942074567836,-1.8163079254321701,14.838805364992282,16.27906976744186,-20.366443636334957,4.649317074567829,5,5.59375,11.0625,11.625,11.625,9.5625,4,0.18913857677902612,-1.7647058823529411,32.75,-5.555555555555555,32.4375,1.1866666666666668,33.4375,0.18913857677902612
4050,2000-05-15,34.1875,34.4375,32.1875,34.375,2653300.0,0.02434456928838946,13.4,0.3157894736842105,36.79458239277653,39.200197714530304,2.964229309401837,6.630955947413568,11.934499746399254,9.773326372393775,14.973617409907003,2.25,-3.7808796703528884,-5.537500000000001,-15.06571295444541,3.9907129544454065,-10.301606477222705,-0.7733935227772974,13.057227043092745,35.051546391752574,-1.6731314415229477,4.764106477222704,5,2.96875,10.25,10.8125,10.8125,9.296875,0,0.18281535648994507,-6.478260869565218,33.375,-1.7647058823529411,32.75,-5.555555555555555,32.4375,0.18281535648994507
4051,2000-05-16,35.0,36.5,33.875,36.125,3573300.0,0.02376599634369292,1.8,6.0,42.20623501199041,39.27163766761334,1.123517426412441,5.47914968093616,10.852966798584433,8.960826372393775,14.654569102387747,2.625,-3.978452482279806,-4.331249999999997,-13.961682506546936,5.299182506546941,-9.146466253273466,0.4839662532734721,11.333793420507178,66.19718309859155,25.764217977170773,4.815216253273469,5,1.53125,9.4375,9.90625,10.0,7.0,1,0.10357142857142865,13.4,34.1875,-6.478260869565218,33.375,-1.7647058823529411,32.75,0.10357142857142865
4052,2000-05-17,34.3125,36.0,33.625,34.0,2689800.0,-0.019642857142857184,-3.4705882352941178,-0.2777777777777778,25.222551928783375,37.06442308455457,1.2026406696250476,5.2909976525522495,11.251181848569843,9.648326372393775,15.521673992129587,2.375,-4.413547981072547,-4.290624999999999,-13.045067011585232,4.463817011585231,-8.667846005792612,0.0865960057926145,11.165015815276746,50.70422535211267,16.396827406728363,4.377221005792615,5,2.21875,7.96875,11.03125,11.03125,6.3125,2,0.1129326047358834,1.8,35.0,13.4,34.1875,-6.478260869565218,33.375,0.1129326047358834
4053,2000-05-18,33.625,35.25,33.25,35.0,1994100.0,-0.02003642987249543,1.1333333333333333,-4.4,20.303030303030297,33.29762598442413,1.280112991519644,5.559636837502097,11.690516856685143,10.335826372393775,16.27724230165332,2.0,-4.666930417041392,-4.53125,-13.346933915314494,4.284433915314494,-8.939091957657247,-0.12340804234275282,11.047614866360142,33.33333333333333,5.35465978145416,4.407841957657246,5,2.46875,8.3125,11.71875,11.71875,6.625,3,0.17657992565055758,-3.4705882352941178,34.3125,1.8,35.0,13.4,34.1875,0.17657992565055758
4054,2000-05-19,30.375,33.375,29.4375,33.25,4467200.0,-0.09665427509293678,1.52,2.090909090909091,18.926553672316388,30.796131948014846,3.376278330444336,8.253221921583062,14.517831696504096,13.585826372393775,17.187475231327348,4.1875,-4.717657416979293,-7.159374999999997,-16.33927249899763,2.020522498997636,-11.749323749498814,-2.5694262505011807,13.54100797437853,13.274336283185843,-9.200630280749195,4.589948749498816,5,3.40625,9.375,14.96875,14.96875,8.375,4,0.44855967078189307,1.1333333333333333,33.625,-3.4705882352941178,34.3125,1.8,35.0,0.44855967078189307
4055,2000-05-22,29.4375,30.6875,26.75,30.625,4723600.0,-0.030864197530864224,5.0,0.41304347826086957,19.705882352941174,29.82492205626291,3.638193135567853,8.81055437805557,14.977441896166845,14.523326372393775,17.817360860837862,3.9375,-5.032223581390632,-7.568750000000001,-17.34720880386807,2.209708803868068,-12.45797940193404,-2.679520598065963,13.320227336428246,27.564102564102566,8.216813912910801,4.889229401934035,5,2.1875,8.5,15.90625,15.90625,10.75,0,0.4585987261146496,1.52,30.375,1.1333333333333333,33.625,-3.4705882352941178,34.3125,0.4585987261146496
4056,2000-05-23,26.4375,30.875,26.375,28.3125,5900900.0,-0.10191082802547768,-3.5,1.5789473684210527,20.0,28.33585101801155,6.1919733592545185,11.198398489663134,17.54013490652619,17.523326372393775,18.677064198695888,4.5,-6.116771837834918,-9.815624999999997,-20.421953408201816,0.7907034082018249,-15.118789204100906,-4.512460795899088,14.719454602785419,0.6493506493506493,-18.276203010572182,5.303164204100911,5,5.0,11.3125,18.90625,18.90625,11.1875,1,0.6447990543735225,5.0,29.4375,1.52,30.375,1.1333333333333333,33.625,0.6447990543735225
4057,2000-05-24,27.125,27.8125,23.25,26.25,11386700.0,0.026004728132387633,3.0555555555555554,-0.4666666666666667,23.214285714285722,27.188790285061245,5.220653992371886,10.087929350311228,16.5351926082719,16.835826372393775,19.83976196572632,4.5625,-6.343861506543917,-8.53125,-19.795093821341638,2.7325938213416414,-14.163171910670819,-2.899328089329181,12.258120050451168,32.29166666666667,11.463854436486123,5.631921910670821,5,2.75,9.0625,18.75,18.21875,10.375,2,0.5483870967741935,-3.5,26.4375,5.0,29.4375,1.52,30.375,0.5483870967741935
4058,2000-05-25,27.625,29.75,27.0,27.75,7874600.0,0.018433179723502224,-3.0,-0.14285714285714285,18.867924528301884,25.02678287826953,4.3775691369599485,8.6844416765978,15.825818364887212,16.335826372393775,21.20410511702223,2.75,-5.833945575055594,-7.174999999999997,-18.12746907995478,3.777469079954784,-12.651234539977388,-1.6987654600226065,9.499483243388006,43.20987654320987,21.92406433955547,5.4762345399773915,5,2.25,8.0625,18.25,17.71875,11.5625,3,0.47058823529411775,3.0555555555555554,27.125,-3.5,26.4375,5.0,29.4375,0.47058823529411775
4059,2000-05-26,27.875,29.0,26.625,28.21875,2987500.0,0.009049773755656076,1.4918032786885247,2.75,24.521072796934874,23.66305958984268,3.649089034597935,7.395980000589098,15.354286367300347,16.122060987169682,23.074033660345084,2.375,-5.572398654919777,-6.024999999999999,-16.065903188563382,4.015903188563382,-11.045451594281687,-1.0045484057183103,7.307055589313684,60.65573770491803,35.392562933811675,5.02045159428169,5,2.0,7.375,18.0,17.46875,4.5,4,0.4439461883408071,-3.0,27.625,3.0555555555555554,27.125,-3.5,26.4375,0.4439461883408071
4060,2000-05-30,32.0625,32.3125,29.0,29.0,4495100.0,0.15022421524663687,-1.163265306122449,-8.909090909090908,46.12676056338028,24.098673539997108,-0.9739645006471775,2.3805022214346394,10.850991523303605,12.003829774117428,24.475001527205134,4.4375,-5.235022470327543,-1.234375,-10.065472397832096,7.596722397832096,-5.649923698916048,3.181173698916048,1.449067806809765,97.24137931034483,66.51481000248927,4.415548698916049,5,-2.4375,3.1875,13.8125,13.28125,3.0625,1,0.2085769980506822,1.4918032786885247,27.875,-3.0,27.625,3.0555555555555554,27.125,0.2085769980506822
4061,2000-05-31,32.125,34.25,30.25,31.859375,5345600.0,0.0019493177387914784,-1.295964125560538,0.08673469387755102,49.070631970260216,26.748460211272313,-1.661941757652233,1.597554977508878,10.472956539387233,12.015657013102889,25.51035632477825,4.0,-5.156165697545575,-0.6625000000000014,-8.413179087395264,7.088179087395261,-4.537839543697629,3.21283954369763,-8.875,80.68181818181817,44.67431710073828,3.8753395436976303,5,-2.875,3.125,12.671875,13.21875,4.5,2,0.2509727626459144,-1.163265306122449,32.0625,1.4918032786885247,27.875,-3.0,27.625,0.2509727626459144
4062,2000-06-01,36.0625,37.0625,33.5,33.625,6596100.0,0.12256809338521402,-1.6511627906976745,9.176470588235293,58.103975535168196,30.948565237065413,-5.95089942555235,-2.7102550212025776,6.269244351995951,8.16781900432148,25.62236758562404,4.9375,-5.006306732900523,3.421875,-3.9344097951149095,10.778159795114913,-0.2562673975574583,7.100017397557455,-12.592500000000001,90.41916167664671,48.73024506001384,3.678142397557456,6,-5.90625,-0.8125,8.5625,9.28125,0.8125,3,0.0433275563258233,-1.295964125560538,32.125,-1.163265306122449,32.0625,1.4918032786885247,27.875,0.0433275563258233
4063,2000-06-02,40.5625,42.125,39.5,39.75,6955300.0,0.12478336221837094,-3.0,0.3333333333333333,64.7814910025707,36.04355827376034,-10.463694753000429,-7.41831092421846,1.475283646607764,3.755285395657502,25.645216159624585,6.0625,-5.013742650109528,7.8125,0.04374086992977766,15.581259130070219,3.928120434964889,11.696879565035111,-16.5488,89.91935483870968,43.1566880776294,3.88437956503511,6,-7.875,-5.3125,3.625,4.78125,-4.9375,4,-0.07550077041602465,-1.6511627906976745,36.0625,-1.295964125560538,32.125,-1.163265306122449,32.0625,-0.07550077041602465
4064,2000-06-05,38.9375,41.1875,38.0,40.25,3624600.0,-0.04006163328197232,1.0,-1.6153846153846154,59.45273631840796,40.45987538103442,-8.377340598127844,-6.19459204646882,2.7370523247867027,5.4665087844521025,25.676727002370605,3.1875,-4.610711318259671,6.240625000000001,-1.3314274706593139,13.812677470659313,2.4545987646703438,10.026651235329659,-13.837122,75.71428571428571,26.335473669363694,3.7860262353296563,6,-6.25,-3.6875,5.015625,6.40625,-2.9375,0,0.006420545746388395,-3.0,40.5625,-1.6511627906976745,36.0625,-1.295964125560538,32.125,0.006420545746388395
4065,2000-06-06,37.1875,40.375,36.75,38.59375,4346400.0,-0.0449438202247191,-2.1780821917808217,1.0714285714285714,54.196642685851316,44.25950234612901,-6.048452507606722,-4.601768357652517,4.029506094804063,7.276798898602564,25.287587342548584,3.625,-4.071032644929193,4.440624999999997,-3.240892783649471,12.122142783649466,0.599866108175263,8.281383891824731,-11.065644680000002,58.42105263157895,10.708244636467477,3.840758891824735,6,-4.5,-1.9375,6.765625,8.15625,-0.9375,1,-0.12941176470588234,1.0,38.9375,-3.0,40.5625,-1.6511627906976745,36.0625,-0.12941176470588234
4066,2000-06-07,38.8125,38.875,36.625,37.875,2941100.0,0.043697478991596705,3.235294117647059,-0.6666666666666666,58.33333333333333,48.16161874824542,-6.407246087448854,-6.117065215742862,1.9967062960765745,5.723480961048928,24.437116096275847,2.25,-3.11582312104985,5.796875,-2.34848158406529,13.94223158406529,1.7241967079673586,9.869553292032645,-11.7304559992,61.59420289855072,13.670731902978922,4.072678292032644,6,-4.4375,-4.25,5.46875,6.53125,-0.875,2,-0.09500805152979064,-2.1780821917808217,37.1875,1.0,38.9375,-3.0,40.5625,-0.09500805152979064
4067,2000-06-08,39.9375,42.25,39.0,39.0,4123400.0,0.02898550724637672,-5.933333333333334,1.0,61.503416856492024,52.898895673599874,-6.1727993420603084,-7.0108231752740835,0.5693146506286269,4.592274467852597,23.51982989462713,3.4375,-2.047171607194109,6.546875,-2.1577890364139876,15.251539036413984,2.194542981793006,10.899207018206994,-11.952878639247999,58.88888888888889,8.743131445427956,4.352332018206992,6,-5.5,-7.1875,4.09375,5.40625,-0.3125,3,-0.08294209702660404,3.235294117647059,38.8125,-2.1780821917808217,37.1875,1.0,38.9375,-0.08294209702660404
4068,2000-06-09,41.6875,42.5625,41.375,41.8125,2660700.0,0.04381846635367759,-2.1666666666666665,-0.13333333333333333,71.80722891566265,58.15291302012518,-6.390261827923879,-8.492322688766713,-1.32189098757609,2.8465137583677134,22.575113305135936,2.625,-0.6307445496881385,7.850000000000001,-1.6017820653315553,17.301782065331558,3.124108967334223,12.57589103266578,-12.561648348108157,85.26315789473684,29.195414545043363,4.725891032665779,6,-5.90625,-8.78125,2.125,3.65625,-6.3125,4,-0.11544227886056968,-5.933333333333334,39.9375,3.235294117647059,38.8125,-2.1780821917808217,37.1875,-0.11544227886056968
4069,2000-06-12,39.6875,42.625,39.3125,42.5625,2439600.0,-0.04797601199400303,1.2083333333333333,23.0,68.98148148148148,60.69232645546976,-2.8367625971734824,-6.319143902428806,0.502692364835923,4.803572789478579,21.689087599649213,3.3125,0.7235622679620519,5.534374999999997,-4.267483963723869,15.336233963723863,0.6334455181380605,10.43530448186193,-9.217983513297341,51.041666666666664,-8.275033235769769,4.900929481861934,6,-3.25,-6.75,4.125,5.65625,-8.4375,0,-0.10236220472440949,-2.1666666666666665,41.6875,-5.933333333333334,39.9375,3.235294117647059,38.8125,-0.10236220472440949
4070,2000-06-13,40.4375,40.9375,38.0625,39.625,2086100.0,0.018897637795275646,2.1724137931034484,-0.2826086956521739,78.28282828282829,63.9381260457551,-2.5410544997812536,-6.932325686594325,-0.40150696794910345,3.978963632807094,20.5945350703298,2.875,2.249179412204356,5.971874999999997,-4.225153962940624,16.168903962940615,0.8733605185296867,11.070389481470308,-8.50932549170166,63.541666666666664,-3.0640324810546744,5.098514481470309,6,-2.375,-7.5,3.390625,4.90625,-11.5,1,-0.10973724884080371,1.2083333333333333,39.6875,-2.1666666666666665,41.6875,-5.933333333333334,39.9375,-0.10973724884080371
4071,2000-06-14,38.625,40.84375,38.5625,40.84375,2086900.0,-0.04482225656877903,1.056338028169014,-2.730769230769231,72.22222222222223,65.50682012209444,0.32456521620110124,-5.0955781774497595,1.42799543136762,5.727512259655832,20.014810376288516,2.28125,3.583843236565066,3.9781249999999986,-6.386388962123348,14.342638962123345,-1.2041319810616784,9.160381981061672,-5.413206432697457,12.32876712328767,-56.1960009399866,5.182256981061674,6,1.0,-5.6875,4.859375,6.71875,-12.375,2,-0.06148867313915862,2.1724137931034484,40.4375,1.2083333333333333,39.6875,-2.1666666666666665,41.6875,-0.06148867313915862
4072,2000-06-15,38.1875,39.125,37.4375,39.0625,2005900.0,-0.01132686084142398,2.375,0.39436619718309857,70.46004842615012,66.1377709469366,1.2239023907202764,-4.588123517692068,1.815303622973076,6.12148569283174,19.4495377346792,1.6875,4.258043497228073,3.346874999999997,-7.135525271909273,13.829275271909271,-1.894325135954638,8.588075135954632,-3.846121660773761,14.457831325301203,-54.9033728049492,5.241200135954637,6,1.4375,-5.25,4.328125,6.71875,-10.125,3,-0.006546644844517169,1.056338028169014,38.625,2.1724137931034484,40.4375,1.2083333333333333,39.6875,-0.006546644844517169
4073,2000-06-16,39.5625,40.125,37.5,38.4375,2994000.0,0.036006546644844484,1.3333333333333333,-1.2857142857142858,71.69373549883991,67.4978819669846,-0.34404503843052936,-5.792476762753651,0.23379063251234555,4.692549751313578,18.6957912077159,2.625,4.966150180246331,4.424999999999997,-6.247039833627113,15.097039833627104,-0.911019916813558,9.761019916813552,-4.227087061480908,40.963855421686745,-28.279977748967013,5.336019916813553,6,0.0625,-6.625,2.484375,4.875,-9.8125,4,0.0015797788309637184,2.375,38.1875,1.056338028169014,38.625,2.1724137931034484,40.4375,0.0015797788309637184
4074,2000-06-19,44.0,44.75,39.4375,39.5,4560800.0,0.11216429699842023,-1.2972972972972974,4.0,71.95402298850576,69.47092422283508,-4.456565453222318,-9.651738509385382,-4.475748794594864,0.27360621548531583,17.483744807321116,5.3125,5.323372665100109,8.181249999999999,-2.940748412345158,19.30324841234515,2.6202507938274238,13.742249206172573,-7.789836614103201,89.74358974358975,23.0481383015823,5.560999206172577,6,-3.3125,-10.0,-1.953125,0.4375,-15.25,0,-0.1960227272727273,1.3333333333333333,39.5625,2.375,38.1875,1.056338028169014,38.625,-0.1960227272727273
4075,2000-06-20,42.9375,46.0,42.0,44.5,5096900.0,-0.024147727272727293,-1.3272727272727274,-0.3472222222222222,69.17960088691797,70.67606506212226,-2.785587036323946,-7.932709592764823,-3.8906263445960576,1.3460114711224662,15.885611445650216,4.0,5.0981617608522285,6.443750000000001,-4.6862311438814075,17.57373114388141,0.878759428059297,12.008740571940706,-5.531759488128756,64.23357664233576,-0.6640790182382119,5.564990571940704,6,-1.21875,-8.3125,-1.234375,1.5,-15.8125,1,-0.27219796215429404,-1.2972972972972974,44.0,1.3333333333333333,39.5625,2.375,38.1875,-0.27219796215429404
4076,2000-06-21,43.484375,44.4375,41.4375,42.0625,2786000.0,0.01273653566229993,-1.2456140350877194,-0.91,64.9653434152489,71.06072356865081,-2.9056213860297433,-7.522686135338255,-4.714864773331854,0.8422607421718737,14.093742951818788,3.0,5.16349157840834,6.138281249999999,-4.341013199078688,16.617575699078685,0.8986340254606517,11.377928474539345,-4.703552970028156,70.62043795620438,8.581321234659896,5.239647224539344,6,-1.765625,-8.859375,-2.6875,0.953125,-15.484375,2,-0.3345310815666547,-1.3272727272727274,42.9375,-1.2972972972972974,44.0,1.3333333333333333,39.5625,-0.3345310815666547
4077,2000-06-22,42.0,44.5,41.875,43.375,2522200.0,-0.0341358246496587,-2.230769230769231,-0.967032967032967,53.29985652797705,69.00434885890796,-1.2269393689542483,-5.129781355658707,-3.538879882587402,2.3562438885230677,11.770111594338736,2.625,5.510896482776388,3.91015625,-5.579438743324729,13.39975124332473,-0.8346412466623647,8.654953746662365,-2.0641094948236542,52.94117647058824,-5.341133902684092,4.744797496662364,6,-0.28125,-7.375,-1.515625,2.4375,-12.75,3,-0.375,-1.2456140350877194,43.484375,-1.3272727272727274,42.9375,-1.2972972972972974,44.0,-0.375
4078,2000-06-23,40.625,42.5,40.25,42.46875,1470100.0,-0.03273809523809523,1.360655737704918,1.3409090909090908,53.918722786647315,67.33070900392639,-0.02067941147173258,-2.8784998501044967,-2.430130105774012,3.7185615555001945,9.765992986220615,2.25,5.587605694359013,1.8851562500000014,-6.2739590903622116,10.04427159036221,-2.1944014201811015,5.964713920181104,5.375,18.095238095238095,-36.41304554984895,4.079557670181105,6,1.09375,-6.0,-1.21875,3.8125,-13.015625,4,-0.3092307692307692,-2.230769230769231,42.0,-1.2456140350877194,43.484375,-1.3272727272727274,42.9375,-0.3092307692307692
4079,2000-06-26,40.25,41.6875,39.375,41.25,1732200.0,-0.009230769230769265,1.4666666666666666,0.5423728813559322,57.5968992248062,65.03227244192394,0.49450471471394053,-1.6114818907961848,-2.1841418495418594,4.047300882943603,7.514918462250645,2.3125,5.466358686722906,0.8914062500000028,-5.479444074801101,7.262256574801107,-2.2940189124005457,4.076831412400551,5.634999999999998,13.20754716981132,-39.12015211019593,3.1854251624005516,6,1.46875,-5.625,-1.234375,4.1875,-12.625,0,-0.26086956521739135,1.360655737704918,40.625,-2.230769230769231,42.0,-1.2456140350877194,43.484375,-0.26086956521739135
4080,2000-06-27,38.75,41.3125,38.0,40.1875,2732000.0,-0.037267080745341574,-1.2553191489361701,1.4375,49.84399375975038,62.54580261276039,1.9332629496311,0.43765607322742994,-0.6257120499705309,5.476213615984676,6.03581991601142,3.3125,4.8502166290968205,-0.9429687499999986,-6.327019374832133,4.441081874832136,-3.6349940624160624,1.7490565624160652,6.874600000000001,11.538461538461538,-37.980546341993424,2.692025312416066,6,2.96875,-4.125,-1.984375,4.375,-15.75,1,-0.25806451612903225,1.4666666666666666,40.25,1.360655737704918,40.625,-2.230769230769231,42.0,-0.25806451612903225
4081,2000-06-28,40.1875,41.625,38.5,39.625,2567500.0,0.0370967741935484,-1.2222222222222223,-0.391304347826087,50.614439324116745,60.34073493475668,0.8277598291933543,-0.384568573040454,-2.1923904259200384,3.991896116313299,4.989312021014987,3.125,4.461119410004294,0.09140624999999858,-3.9456124575649127,4.12842495756491,-1.927103103782457,2.1099156037824542,4.979624000000001,33.65384615384615,-14.07352183151577,2.018509353782456,6,1.5625,-5.5625,-5.40625,1.59375,-16.4375,2,-0.32503888024883354,-1.2553191489361701,38.75,1.4666666666666666,40.25,1.360655737704918,40.625,-0.32503888024883354
4082,2000-06-29,37.625,39.75,37.375,39.625,2867300.0,-0.0637636080870918,1.1111111111111112,-3.5555555555555554,40.398818316100446,56.8635219144523,3.6901353065273383,2.425340431647676,0.015063819375924936,6.481890407067908,4.67615556764609,2.8125,3.6988979699138227,-2.5492187500000014,-6.308490115111184,1.2100526151111808,-4.428854432555589,-0.6695830674444139,7.112096559999998,4.878048780487805,-36.52736906242616,1.8796356825555909,6,4.0625,-3.0,-3.03125,3.96875,-14.515625,3,-0.2558139534883721,-1.2222222222222223,40.1875,-1.2553191489361701,38.75,1.4666666666666666,40.25,-0.2558139534883721
4083,2000-06-30,37.5,38.75,35.8125,38.75,7427100.0,-0.0033222591362126463,3.7,0.625,44.32739059967585,53.7938960934712,3.9021558860601786,2.433930664778856,-0.020252843648528085,6.533586993896797,4.760572795511796,2.9375,3.1992710604333965,-2.5210937499999986,-6.4590150281107555,1.4168275281107583,-4.490054389055381,-0.5521331109446166,6.648128835199998,28.723404255319153,-10.989564374959471,1.9689606390553795,6,3.40625,-1.1875,-4.46875,2.53125,-14.75,4,-0.21999999999999997,1.1111111111111112,37.625,-1.2222222222222223,40.1875,-1.2553191489361701,38.75,-0.21999999999999997
4084,2000-07-03,39.1875,39.375,37.0,37.75,1015200.0,0.04499999999999993,1.6206896551724137,-1.15,46.908809891808346,51.31936376068124,1.6318155228066047,0.8075224468674094,-1.8598254718146876,4.792829534920692,5.1005764691044675,2.375,2.824086221733509,-0.8460937500000014,-4.771098398735781,3.078910898735778,-2.808596074367891,1.1164085743678882,4.127065951679995,58.06451612903226,20.483121790331197,1.9625023243678896,7,0.96875,-2.875,-6.40625,0.84375,-16.0,0,-0.2954545454545454,3.7,37.5,1.1111111111111112,37.625,-1.2222222222222223,40.1875,-0.2954545454545454
4085,2000-07-05,32.375,37.5,32.0,37.0625,6663000.0,-0.17384370015948958,-1.0229885057471264,-3.260869565217391,37.60842627013632,48.279706300113176,7.586233130432248,7.632308405459419,4.8089737997455515,11.473995062328598,5.786865795327724,7.1875,2.091843992299893,-7.41796875,-12.497809047346443,-2.3381284526535566,-9.957888898673218,-4.878048601326782,10.189359356511993,3.896103896103896,-35.356120628232404,2.5399201486732204,7,5.875,5.125,0.1875,7.65625,-10.75,2,-0.14671814671814676,1.6206896551724137,39.1875,3.7,37.5,1.1111111111111112,37.625,-0.14671814671814676
4086,2000-07-06,35.125,35.5625,33.0,33.4375,4346000.0,0.084942084942085,1.0,-0.36,44.43813847900114,47.29507096133808,3.940098999323034,4.840036731941467,1.8959086321965088,8.627277307977948,6.483886171940348,3.1875,1.017549293647491,-4.483593749999997,-9.965073061277728,0.9978855612777338,-7.224333405638859,-1.7428540943611353,6.171636233730553,40.32258064516129,-1.9806248651593705,2.740739655638865,7,2.125,3.0,-2.6875,4.90625,-13.1875,3,-0.34519572953736655,-1.0229885057471264,32.375,1.6206896551724137,39.1875,3.7,37.5,-0.34519572953736655
4087,2000-07-07,36.625,37.25,35.8125,37.125,3907200.0,0.04270462633451966,2.8333333333333335,-0.2962962962962963,44.68926553672316,46.269575711346505,1.7852078002086103,3.2455493929553967,0.32549147786845367,7.016012624584818,6.708964526887298,2.125,0.054302462822548137,-2.8179687499999986,-8.455557687257844,2.819620187257847,-5.636763218628921,0.0008257186289242213,3.5560398856828854,62.71186440677966,19.40317798585071,2.8187944686289224,7,0.21875,2.375,-4.375,3.40625,-12.6875,4,-0.3515358361774744,1.0,35.125,-1.0229885057471264,32.375,1.6206896551724137,39.1875,-0.3515358361774744
4088,2000-07-10,36.875,38.25,36.5625,36.5625,3736300.0,0.006825938566553003,-9.8,-0.625,34.8202396804261,43.73883576197095,1.05865932064264,2.7579230813816906,-0.17682568004781274,6.662390354148819,6.7775526164849165,1.6875,-0.803302259133531,-2.327343749999997,-7.972369096590555,3.3176815965905604,-5.149856423295276,0.4951689232952816,2.324315099400941,66.10169491525424,27.482519190787443,2.8225126732952797,7,-0.0625,2.125,-4.171875,3.15625,-10.875,0,-0.37330508474576274,2.8333333333333335,36.625,1.0,35.125,-1.0229885057471264,32.375,-0.37330508474576274
4089,2000-07-11,35.625,40.0,34.9375,37.0,4726400.0,-0.03389830508474578,-2.6818181818181817,-4.4,34.5442536327609,42.03886463674989,1.7697143870083138,3.8872679262636325,0.7648621583789463,7.805104506284756,7.149025292106423,5.0625,-1.2697156103096034,-3.374218749999997,-9.234015664634072,2.4855781646340773,-6.304117207317034,-0.4443202926829599,-3.625,45.3125,9.523036302477465,2.929898457317039,7,1.1875,3.375,-1.65625,4.40625,-9.0,1,-0.36140350877192984,-9.8,36.875,2.8333333333333335,36.625,1.0,35.125,-0.36140350877192984
4090,2000-07-12,36.0,37.0,35.5,37.0,4946100.0,0.010526315789473717,2.0,0.7272727272727273,34.06520292747838,40.20006059267896,1.076845831177799,3.333696338483037,0.13596716260823882,7.303285823939774,7.478893747950786,1.5,-1.6846459176703519,-2.77734375,-8.742927222188598,3.188239722188598,-5.760135486094299,0.20544798609429904,-3.8400000000000034,42.857142857142854,10.999602092562093,2.9827917360942973,7,0.0,3.0,-2.03125,4.03125,-8.125,2,-0.3559027777777778,-2.6818181818181817,35.625,-9.8,36.875,2.8333333333333335,36.625,-0.3559027777777778
4091,2000-07-13,36.25,37.5625,35.9375,36.875,3164400.0,0.00694444444444442,-1.6,0.625,37.078651685393254,39.83115318926705,0.23420307915058913,3.053182576565291,-0.3118263441358238,6.966883952432333,7.768143860891022,1.625,-2.1919284172889917,-2.4085937500000014,-8.480550182127104,3.663362682127101,-5.444571966063549,0.6273844660635461,-3.9332000000000065,25.925925925925924,-3.1298162901036974,3.035978216063551,7,-0.25,2.75,-2.28125,3.78125,-6.9375,3,-0.403448275862069,2.0,36.0,-2.6818181818181817,35.625,-9.8,36.875,-0.403448275862069
4092,2000-07-14,37.9375,38.0625,36.0,37.0,2516100.0,0.04655172413793096,2.473684210526316,-1.5,44.044321329639885,39.79970104815194,-1.569339965712068,1.418732018533575,-2.0748009134387644,5.199256430480176,7.760756594703314,2.0625,-2.3827661808387077,-0.7085937499999986,-6.785660783482449,5.368473283482452,-3.7471272667412237,2.3299397667412265,-5.467036000000007,59.25925925925925,27.626682847786476,3.0385335167412237,7,-1.9375,1.0625,-3.46875,2.09375,-9.375,4,-0.42174629324546953,-1.6,36.25,2.0,36.0,-2.6818181818181817,35.625,-0.42174629324546953
4093,2000-07-17,39.625,40.1875,37.875,37.96875,4422400.0,0.04448105436573302,-1.5084745762711864,1.7666666666666666,48.691099476439796,39.9977332242221,-3.2673007855331875,-0.2781041017899355,-3.7995740067401016,3.399712349675063,8.215909458916283,2.3125,-2.682954090800038,0.9757812499999972,-5.103333893948715,7.0548963939487095,-2.063776321974359,4.015338821974353,-7.003945280000011,89.28571428571429,53.03718036434421,3.0395575719743544,7,-3.53125,-0.625,-6.03125,0.40625,-11.875,0,-0.39589905362776023,2.473684210526316,37.9375,-1.6,36.25,2.0,36.0,-0.39589905362776023
4094,2000-07-18,35.375,39.125,35.0,39.0625,6750000.0,-0.10725552050473186,1.1639344262295082,-2.2264150943396226,43.66197183098591,40.67034939764984,0.4302710292563887,3.470538007787468,0.3106124164134698,7.5311108503010615,7.8712673859606035,4.625,-2.64537518001913,-2.842968749999997,-8.535242583356286,2.849305083356292,-5.689105666678145,0.0031681666781508966,-2.451287468800011,7.228915662650602,-30.817388027514042,2.8461369166781445,7,1.21875,3.625,-1.03125,4.65625,-5.125,1,-0.26501766784452296,-1.5084745762711864,39.625,2.473684210526316,37.9375,-1.6,36.25,-0.26501766784452296
4095,2000-07-19,31.25,35.1875,31.125,35.125,9115500.0,-0.11660777385159016,1.03125,1.0508474576271187,34.754797441364616,39.59442261569022,4.893512837309871,7.035772906847242,4.367890400278846,11.541591757913032,7.5902466869028435,4.25,-2.8318980347351186,-6.383593750000003,-12.424823009536588,-0.3423644904634209,-9.404208379768292,-3.3629791202317136,8.9375,1.3793103448275863,-35.68498207257633,3.0206146297682914,7,4.40625,7.3125,3.4375,8.78125,-1.625,2,-0.14800000000000002,1.1639344262295082,35.375,-1.5084745762711864,39.625,2.473684210526316,37.9375,-0.14800000000000002
4096,2000-07-20,28.9375,32.4375,28.25,32.125,15209100.0,-0.07399999999999995,1.1967213114754098,0.8225806451612904,35.05376344086021,38.52381127170545,6.968865048849075,8.64585685989146,6.673054933856932,13.721969130008674,7.654274704888726,4.1875,-3.3018621418797878,-7.96875,-14.52487158697165,-1.4126284130283508,-11.246810793485828,-4.690689206514172,11.068750000000001,5.7591623036649215,-33.915107841053626,3.2780607934858255,7,5.28125,8.1875,6.5625,11.09375,0.875,3,-0.036717062634989195,1.03125,31.25,1.1639344262295082,35.375,-1.5084745762711864,39.625,-0.036717062634989195
4097,2000-07-21,26.25,29.25,26.0625,28.875,14235700.0,-0.09287257019438444,-1.125,0.8235294117647058,32.213438735177874,38.234166722233425,8.97356982157283,10.638339835653703,9.354077162302481,16.16424190382544,7.852825381694023,3.1875,-3.041402212803561,-9.868749999999999,-17.537884566559477,-2.199615433440517,-13.703317283279738,-6.0341827167202595,13.286000000000001,1.3274336283185841,-38.09075750871773,3.8345672832797404,7,6.875,9.78125,10.03125,13.78125,4.0,4,0.1166666666666667,1.1967213114754098,28.9375,1.03125,31.25,1.1639344262295082,35.375,0.1166666666666667
4098,2000-07-24,28.0625,28.8125,26.875,27.4375,7418500.0,0.06904761904761902,-1.2142857142857142,-0.23809523809523808,32.480314960629926,38.00484020310776,6.458765102355962,8.259923679160849,7.545952891144296,14.14317250991769,8.510001768992883,2.5625,-3.146117260447788,-7.428125000000001,-15.585527494699129,0.7292774946991258,-11.506826247349565,-3.349423752650438,10.66509,15.311004784688995,-20.850141410502445,4.078701247349564,7,5.0625,7.96875,8.21875,11.96875,3.5625,0,0.017817371937639104,-1.125,26.25,1.1967213114754098,28.9375,1.03125,31.25,0.017817371937639104
4099,2000-07-25,29.75,30.125,28.125,29.375,5596300.0,0.060133630289532336,2.5555555555555554,0.6,45.07042253521126,39.227642381744744,4.302735083343002,6.055948480500746,5.86237903478434,12.257126930724667,9.288546194745265,2.0625,-3.357362117424408,-5.215625000000003,-13.434613264506915,3.003363264506909,-9.325119132253462,-1.106130867746547,8.217684599999998,40.41095890410959,0.16154121564936474,4.109494132253456,7,3.375,6.28125,6.53125,10.28125,-0.375,1,-0.0672268907563025,-1.2142857142857142,28.0625,-1.125,26.25,1.1967213114754098,28.9375,-0.0672268907563025
4100,2000-07-26,28.75,29.6875,27.0,29.6875,6337800.0,-0.03361344537815125,4.733333333333333,-2.5,37.1859296482412,39.239562155394516,4.655775875683588,6.607111045839559,6.82857272873904,13.042767152020573,10.439626000294258,2.75,-3.385404656362553,-5.715625000000003,-14.17834073230405,2.7470907323040414,-9.946982866152027,-1.484267133847979,8.503373523999997,42.15686274509804,1.8375227920037247,4.231357866152022,7,4.375,7.28125,8.59375,11.28125,1.375,2,0.05217391304347818,2.5555555555555554,29.75,-1.2142857142857142,28.0625,-1.125,26.25,0.05217391304347818
4101,2000-07-27,27.125,28.0,26.0,27.3125,7060000.0,-0.05652173913043479,1.56,0.2,30.999999999999986,37.79019311876786,5.4202727758457385,7.592601564872069,8.373993457028845,14.444110437908414,11.75249484319019,2.75,-3.3782135154778317,-6.6875,-15.305679988593077,1.9306799885930772,-10.996589994296535,-2.3784100057034614,9.456921112559996,27.27272727272727,-9.792174631600513,4.309089994296538,7,5.96875,8.125,11.046875,12.90625,4.0,3,0.09216589861751157,4.733333333333333,28.75,2.5555555555555554,29.75,-1.2142857142857142,28.0625,0.09216589861751157
4102,2000-07-28,28.0,29.0625,26.75,27.75,4264400.0,0.032258064516129004,-1.0555555555555556,-1.3333333333333333,32.6829268292683,36.01150726908214,3.338472622625787,6.281610054646123,7.4501045803297785,13.344944669051074,12.759742360271387,2.3125,-3.398793898247554,-5.331249999999997,-14.126162928565527,3.463662928565533,-9.728706464282766,-0.933793535717232,7.735367423555196,48.484848484848484,14.469433250163348,4.397456464282765,7,4.5625,7.25,10.171875,12.03125,1.0625,4,0.0647321428571428,1.56,27.125,4.733333333333333,28.75,2.5555555555555554,29.75,0.0647321428571428
4103,2000-07-31,29.25,29.625,27.875,29.3125,3286400.0,0.044642857142857206,4.090909090909091,-0.25,37.5609756097561,35.333618800056605,0.5163057250811782,4.618651046212378,6.186896400866701,11.903049067061247,13.348355577915965,1.75,-3.5525192283873324,-3.668750000000003,-12.414152927733944,5.076652927733939,-8.041451463866977,0.7039514638669679,5.7065380296707815,78.78787878787878,44.29293378032663,4.372701463866971,7,1.34375,5.0,8.921875,10.78125,-2.125,0,0.03418803418803429,-1.0555555555555556,28.0,1.56,27.125,4.733333333333333,28.75,0.03418803418803429
4104,2000-08-01,27.609375,29.875,27.375,29.5625,2413500.0,-0.05608974358974361,-1.064516129032258,31.25,34.39860546194073,35.294041913453945,1.0499468765911324,5.63637745032716,7.899749935087485,13.275090917457838,14.196437729884048,2.5,-4.1205988502710476,-4.73046875,-13.258804567821798,3.797867067821798,-8.994636658910899,-0.46630084108910097,6.630639987297116,41.53225806451613,7.76067565417415,4.264167908910898,8,1.609375,6.234375,10.5625,10.265625,1.015625,1,0.14544425580079223,4.090909090909091,29.25,-1.0555555555555556,28.0,1.56,27.125,0.14544425580079223
4105,2000-08-02,27.625,28.875,27.125,27.6875,1834700.0,0.0005659309564232107,-2.2941176470588234,0.032,33.821805392731534,35.157157685884094,0.5208085720881179,5.530183809393442,7.988247280112887,12.970616564511047,13.944818029230005,1.75,-5.035011333335859,-4.477343750000003,-13.262256915281839,4.307569415281829,-8.86980033264092,-0.08488716735908497,5.95581378831335,41.935483870967744,6.875232293766864,4.392456582640916,8,0.4375,6.1875,10.546875,9.90625,-0.75,2,0.06334841628959276,-1.064516129032258,27.609375,4.090909090909091,29.25,-1.0555555555555556,28.0,0.06334841628959276
4106,2000-08-03,23.0,25.125,21.25,25.0625,21766900.0,-0.16742081447963797,2.5428571428571427,33.0,24.7624076029567,34.329265337859525,4.710345141665229,9.697426100620149,12.76248726155044,17.319187000534882,14.092997297099865,6.375,-5.668498280185354,-8.49609375,-18.04315448770543,1.0509669877054293,-13.269624118852718,-3.7225633811472854,9.97434868524828,20.28985507246377,-11.225682174143344,4.7735303688527155,8,2.6875,8.4375,15.171875,13.65625,3.0,3,0.3097826086956521,-2.2941176470588234,27.625,-1.064516129032258,27.609375,4.090909090909091,29.25,0.3097826086956521
4107,2000-08-04,23.75,24.1875,21.75,23.9375,7383900.0,0.032608695652173836,6.090909090909091,0.09090909090909091,22.30098146128681,33.19822828237696,3.987784767562264,8.362138440149089,12.151355742882394,16.354189090149468,14.77630751200651,2.4375,-5.689554835695361,-7.102343749999999,-16.925552136558444,2.7208646365584457,-12.01394794327922,-2.1907395567207786,8.051913816723452,28.985507246376812,4.580154904445745,4.911604193279222,8,1.9375,6.96875,14.4375,12.4375,1.125,4,0.31052631578947376,2.5428571428571427,23.0,-2.2941176470588234,27.625,-1.064516129032258,27.609375,0.31052631578947376
4108,2000-08-07,23.109375,24.5,22.8125,23.625,5947400.0,-0.02697368421052626,-2.0422535211267605,2.75,25.51466001247661,31.025365779850887,4.304595337488426,8.346531074333463,12.910149312452397,16.827797402329765,15.755749621325283,1.6875,-5.593232518022177,-7.0546875,-17.028968262389284,2.9195932623892844,-12.041827881194642,-2.067547118805358,7.637347435051108,21.557971014492754,-4.812710513912254,4.987140381194642,8,2.453125,7.609375,15.046875,13.078125,2.140625,0,0.2576064908722109,6.090909090909091,23.75,2.5428571428571427,23.0,-2.2941176470588234,27.625,0.2576064908722109
4109,2000-08-08,22.75,23.4375,22.4375,23.0,4506200.0,-0.015551048005409074,-1.2857142857142858,0.48484848484848486,30.02936857562409,30.230192327337875,3.985741736455843,8.107566371531053,13.377893812768846,17.01104801741105,17.320923268857864,1.0,-5.146858265259915,-6.770312499999999,-16.920946574859833,3.3803215748598348,-11.845629537429915,-1.694995462570084,7.047050191545999,19.672131147540984,-9.452492972964894,5.075317037429917,8,2.8125,7.96875,15.859375,13.4375,2.25,1,0.1923076923076923,-2.0422535211267605,23.109375,6.090909090909091,23.75,2.5428571428571427,23.0,0.1923076923076923
4110,2000-08-09,23.1875,23.6875,22.75,23.5,6079400.0,0.019230769230769162,1.7272727272727273,1.25,35.18518518518519,30.695212903469564,2.990730206313735,7.020937039427107,12.921085151045958,16.32965392387095,18.93422240129149,0.9375,-4.828127971587293,-5.692187499999999,-15.7376439102447,4.353268910244701,-10.714915705122351,-0.6694592948776474,5.7548451723913985,50.0,17.179553561578146,5.022728205122351,8,2.375,7.53125,15.046875,12.5,0.75,2,0.23450134770889486,-1.2857142857142858,22.75,-2.0422535211267605,23.109375,6.090909090909091,23.75,0.23450134770889486
4111,2000-08-10,21.625,23.0,21.3125,22.9375,6782500.0,-0.06738544474393526,1.3478260869565217,4.2,37.35042735042735,31.21382407248724,4.1247733964218405,7.833202767612391,14.443707129963144,17.639691748433215,20.902770172424088,1.875,-5.225873718504957,-6.5234375,-16.438260289011133,3.391385289011133,-11.48084889450557,-1.5660261054944336,6.548110655152257,9.803921568627452,-25.884829636204607,4.9574113945055664,8,3.9375,9.09375,16.25,13.625,1.9375,3,0.24277456647398843,1.7272727272727273,23.1875,-1.2857142857142858,22.75,-2.0422535211267605,23.109375,0.24277456647398843
4112,2000-08-11,21.9375,22.0,19.625,21.125,4330100.0,0.014450867052023142,4.066666666666666,-0.6190476190476191,31.75046554934822,30.568211843553026,3.1981953316677547,6.598891437199871,13.96720137344753,17.078973433358215,23.23907656419605,2.375,-5.351048075865904,-5.410937499999999,-14.551853346699474,3.7299783466994754,-9.981395423349738,-0.8404795766502602,5.54329958963703,47.43589743589743,8.790715838802882,4.570457923349737,8,2.8125,7.96875,15.75,13.3125,3.6875,4,0.18518518518518512,1.3478260869565217,21.625,1.7272727272727273,23.1875,-1.2857142857142858,22.75,0.18518518518518512
4113,2000-08-14,23.9375,24.4375,22.0,22.25,5299600.0,0.09116809116809121,-1.2285714285714286,2.076923076923077,32.99817184643511,30.412608108496848,0.4083061812395705,3.5451239686921525,11.677983703305912,14.802941027935013,24.74898251654841,2.5,-5.133109376317744,-2.6265624999999986,-9.815856469479833,4.562731469479839,-6.221209484739916,0.9680844847399186,2.6006036388805853,89.6103896103896,49.07402006776717,3.5946469847399185,8,0.3125,5.96875,13.984375,11.3125,1.6875,0,0.039164490861618884,4.066666666666666,21.9375,1.3478260869565217,21.625,1.7272727272727273,23.1875,0.039164490861618884
4114,2000-08-15,26.0,26.875,24.25,24.5,8917700.0,0.08616187989556146,-1.625,0.8888888888888888,42.426850258175556,31.36872420465729,-2.1305404736467324,0.7844815056836794,9.396656043314373,12.45164479440318,26.396259773026664,2.9375,-4.978670128771363,-0.09531249999999858,-5.967625190263568,5.777000190263571,-3.0314688451317835,2.8408438451317863,-6.375,87.93103448275862,45.633354137742195,2.9361563451317845,8,-2.75,3.90625,11.90625,9.25,-2.0625,1,-0.028846153846153855,-1.2285714285714286,23.9375,4.066666666666666,21.9375,1.3478260869565217,21.625,-0.028846153846153855
4115,2000-08-16,26.625,27.75,26.375,26.9375,6151900.0,0.024038461538461453,-2.3846153846153846,-0.20833333333333334,48.54280510018215,34.01099059323789,-3.254559602809344,-0.21584413250143797,8.611995547542662,11.505618744739344,27.068690688742393,1.75,-5.078819213978548,0.7609375000000007,-4.5985499451141045,6.120424945114106,-1.918806222557052,3.4406812225570533,-6.855,86.15384615384616,40.22246731087037,2.679743722557053,8,-2.9375,3.28125,11.28125,8.625,-3.3125,2,-0.06103286384976525,-1.625,26.0,-1.2285714285714286,23.9375,4.066666666666666,21.9375,-0.06103286384976525
4116,2000-08-17,27.875,28.25,25.5,26.59375,5613600.0,0.04694835680751175,1.7076923076923076,-4.1,49.64349376114082,37.049047515443895,-4.179877180680471,-1.6332635720526554,7.161181685641374,9.95856120013741,27.24920856559723,2.75,-4.9208913665751695,2.0640624999999986,-3.1871209897246544,7.315245989724652,-0.5615292448623279,4.689654244862325,-7.785800000000002,95.65217391304348,47.97653438836986,2.6255917448623256,8,-3.9375,2.03125,9.625,7.375,-6.25,3,-0.14125560538116588,-2.3846153846153846,26.625,-1.625,26.0,-1.2285714285714286,23.9375,-0.14125560538116588
4117,2000-08-18,29.3125,29.875,28.0,28.4375,7093000.0,0.05156950672645744,-1.1428571428571428,0.6829268292682927,50.176366843033506,39.789237163283545,-5.303028521044428,-2.982478118364849,5.499163691281467,8.279244200802161,26.830367706665292,2.0,-4.721455477856448,3.3484374999999993,-2.130327765297512,8.82720276529751,0.6090548673512437,6.087820132648755,-8.733652000000003,92.85714285714286,47.08802006797143,2.7393826326487556,8,-4.5625,0.59375,8.1875,5.9375,-7.0625,4,-0.1961620469083155,1.7076923076923076,27.875,-2.3846153846153846,26.625,-1.625,26.0,-0.1961620469083155
4118,2000-08-21,28.5625,29.875,27.0,29.75,4811400.0,-0.02558635394456288,3.0,-1.3571428571428572,52.83194057567317,42.322856274400124,-4.132760067669643,-2.3116165270297344,5.9548851947942865,8.853461130163282,26.480335715476834,2.875,-3.777385628181751,2.5734375000000007,-2.9500256480638996,8.096900648063901,-0.1882940740319512,5.335169074031953,-7.239959840000001,76.66666666666667,29.107402235939432,2.761731574031951,8,-3.8125,1.34375,8.9375,6.0625,-6.25,0,-0.10284463894967177,-1.1428571428571428,29.3125,1.7076923076923076,27.875,-2.3846153846153846,26.625,-0.10284463894967177
4119,2000-08-22,27.75,28.75,27.25,28.75,4094100.0,-0.02844638949671774,2.0,0.8421052631578947,50.354609929078016,44.00834791261043,-2.834501044707334,-1.7461605785825647,6.5220738344069105,9.479677040029472,26.53930110755499,1.5,-2.797402691832005,1.8609374999999986,-3.4439225250017955,7.165797525001793,-0.7914925125008985,4.513367512500896,-5.7432630528,51.42857142857142,3.027485476600681,2.652430012500898,8,-3.0,1.625,9.796875,6.875,-5.8125,1,-0.07657657657657657,3.0,28.5625,-1.1428571428571428,29.3125,1.7076923076923076,27.875,-0.07657657657657657
4120,2000-08-23,30.25,30.75,27.1875,27.5,5009700.0,0.09009009009009006,-1.1111111111111112,-2.75,73.38709677419355,48.01242229302889,-4.724123176773741,-4.351105923761814,3.7765764627775766,6.8140227094211525,26.128608494483547,3.5625,-1.8761080002976591,4.285937499999999,-1.2275412366597251,9.799416236659724,1.5291981316701353,7.042676868329863,-7.613802008575998,90.47619047619048,36.928033513580026,2.756739368329863,8,-5.0625,-2.84375,7.546875,4.375,-9.3125,2,-0.20867768595041325,2.0,27.75,3.0,28.5625,-1.1428571428571428,29.3125,-0.20867768595041325
4121,2000-08-24,29.625,30.9375,29.25,30.8125,3294400.0,-0.02066115702479343,1.3478260869565217,-0.4318181818181818,69.10569105691057,52.16300290498027,-3.179323684613351,-3.7199319033577822,4.202186144545166,7.364853117950311,25.47236166010799,1.6875,-1.1162362080701094,3.5359374999999993,-2.197341426869265,9.269216426869264,0.6692980365653654,6.402576963434633,-6.1774218077183995,66.66666666666666,9.597934982712026,2.8666394634346326,8,-3.15625,-3.59375,7.484375,5.0,-6.875,3,-0.21308016877637126,-1.1111111111111112,30.25,2.0,27.75,3.0,28.5625,-0.21308016877637126
4122,2000-08-25,29.8125,30.5,29.4375,29.5,1996100.0,0.006329113924050667,-3.857142857142857,-0.2631578947368421,72.46073298429319,56.547731920297835,-2.3828638604465198,-3.968129753207311,3.827467686746644,7.072584494841209,25.14496065126961,1.0625,-0.4995430467972177,3.6328125,-2.2820725828022788,9.547697582802279,0.6753699585988606,6.590255041401139,-5.46613119079219,71.42857142857143,9.460331792039796,2.9574425414011394,8,-2.21875,-4.53125,5.859375,4.8125,-7.75,4,-0.2746331236897275,1.3478260869565217,29.625,-1.1111111111111112,30.25,2.0,27.75,-0.2746331236897275
4123,2000-08-28,30.25,31.375,29.75,30.0,3224200.0,0.01467505241090139,-3.3333333333333335,0.8,75.0,60.16697078050055,-2.04591986604364,-4.56070049364893,3.159645836626872,6.446970803547018,24.88318573804675,1.625,0.23743400819782678,4.020312499999999,-2.0194415265023764,10.060066526502375,1.0004354867488097,7.040189513251189,-5.112695447897128,73.13432835820896,5.5756659878205,3.0198770132511883,8,-1.8125,-4.75,4.328125,4.375,-6.5625,0,-0.2644628099173554,-3.857142857142857,29.8125,1.3478260869565217,29.625,-1.1111111111111112,30.25,-0.2644628099173554
4124,2000-08-29,31.625,31.75,30.0,30.59375,3763900.0,0.045454545454545414,1.7317073170731707,4.125,76.47058823529412,63.27005779551298,-2.8374961770840272,-5.9231161518530655,1.4224970941525186,4.834057882298538,24.447570847212962,1.75,1.155288355548791,5.194531250000001,-1.2890201403068886,11.678082640306894,1.9527555548465543,8.436306945153447,-5.614418085191531,97.26027397260275,26.34536535995737,3.2417756951534464,8,-3.0,-5.9375,2.953125,3.0,-9.6875,1,-0.2944664031620553,-3.3333333333333335,30.25,-3.857142857142857,29.8125,1.3478260869565217,29.625,-0.2944664031620553
4125,2000-08-30,29.375,31.5625,29.0625,31.5,5370800.0,-0.07114624505928857,1.2222222222222223,-2.0606060606060606,73.30827067669173,65.89947745279642,-0.174764088951747,-3.726339722696263,3.3109892237075087,6.737836929899558,24.042908275988818,2.5625,1.9235607035608062,2.8570312499999986,-3.740628907343897,9.454691407343898,-0.4417988286719492,6.155861328671946,-2.4461111915608846,11.627906976744185,-64.24872196973902,3.298830078671949,8,0.0,-3.6875,5.203125,5.25,-8.4375,2,-0.2531914893617021,1.7317073170731707,31.625,-3.3333333333333335,30.25,-3.857142857142857,29.8125,-0.2531914893617021
4126,2000-08-31,30.125,30.625,29.5625,29.625,3553200.0,0.025531914893617058,-2.4,-0.23529411764705882,73.99267399267399,68.54573380275649,-0.6392627011482332,-4.126765052098342,2.1831127965234245,5.743254913732969,22.431920487097486,1.25,2.4184384383952597,3.2507812499999993,-3.316435687318524,9.817998187318523,-0.03282721865926419,6.534389718659263,-2.424733400911144,39.53488372093023,-38.28945493364471,3.2836084686592617,8,-0.75,-4.4375,4.453125,4.5,-8.5,3,-0.3049792531120332,1.2222222222222223,29.375,1.7317073170731707,31.625,-3.3333333333333335,30.25,-0.3049792531120332
4127,2000-09-01,31.125,31.6875,30.25,30.6875,3908600.0,0.03319502074688807,-1.1904761904761905,0.875,72.37354085603113,70.71702272279626,-1.5143744031007778,-4.791586433059212,0.8569186274937408,4.49801301666696,20.648363191076463,1.5625,2.7909620834814177,3.8820312500000007,-2.7741645043498124,10.538227004349817,0.5539333728250924,7.210129127174909,-2.7767760567653603,76.74418604651163,0.3937378310324817,3.328097877174908,9,-1.65625,-5.4375,3.046875,3.5,-11.9375,4,-0.26907630522088355,-2.4,30.125,1.2222222222222223,29.375,1.7317073170731707,31.625,-0.26907630522088355
4128,2000-09-05,29.0625,31.0625,29.0,31.0625,3120800.0,-0.0662650602409639,1.0625,-4.571428571428571,59.53307392996109,71.7368520562277,0.7001360960099632,-2.382371186638313,2.6068597526356783,6.332722335987128,18.994605608480757,2.125,3.0252839683074875,1.5218750000000014,-4.883724293011227,7.92747429301123,-1.6809246465056127,4.7246746465056155,-0.16999188768290097,2.272727272727273,-69.6132925395607,3.202799646505615,9,0.40625,-3.375,4.84375,5.5625,-10.4375,1,-0.24086021505376343,-1.1904761904761905,31.125,-2.4,30.125,1.2222222222222223,29.375,-0.24086021505376343
4129,2000-09-06,27.125,28.25,26.25,28.0,5593300.0,-0.06666666666666665,1.9090909090909092,0.4375,51.438848920863315,69.29815785030212,2.8381145219310255,-0.10572210289014095,4.214931891999413,8.101702727392116,17.496620928526678,2.8125,3.102920275455528,-0.6343749999999986,-6.637290273124407,5.36854027312441,-3.6358326365622027,2.3670826365622055,4.625,16.091954022988507,-51.759040177430094,3.001457636562204,9,1.875,-1.4375,5.296875,7.5,-9.125,2,-0.1267281105990783,1.0625,29.0625,-1.1904761904761905,31.125,-2.4,30.125,-0.1267281105990783
4130,2000-09-07,28.625,29.0,26.625,27.125,4563700.0,0.055299539170506895,1.1111111111111112,-1.7142857142857142,52.12765957446809,67.41170990780851,1.2106838038372345,-1.241103443935117,2.444498955208836,6.5429832211711485,15.915337609143071,2.375,3.2220571493476626,0.59375,-5.017050791893297,6.204550791893293,-2.2116503959466485,3.3991503959466485,3.0150000000000006,43.67816091954023,-19.80288590367975,2.805400395946647,9,0.375,-2.9375,2.90625,6.0,-9.1875,3,-0.23362445414847166,1.9090909090909092,27.125,1.0625,29.0625,-1.1904761904761905,31.125,-0.23362445414847166
4131,2000-09-08,26.875,28.0,26.625,27.8125,3327300.0,-0.06113537117903933,1.0952380952380953,-0.625,43.20557491289199,64.16113678876394,2.8268465155507023,0.9722265288661909,3.8518131126165436,8.121700845192485,13.960337099216119,2.0,3.4233029778829476,-1.4187499999999993,-6.197076204413449,3.3595762044134503,-3.8079131022067223,0.9704131022067237,4.6572,11.494252873563218,-46.27689364602011,2.389163102206724,9,2.125,-1.1875,4.0625,7.75,-8.125,4,-0.22093023255813948,1.1111111111111112,28.625,1.9090909090909092,27.125,1.0625,29.0625,-0.22093023255813948
4132,2000-09-11,26.0,28.0,25.8125,26.9375,3950900.0,-0.032558139534883734,-2.3333333333333335,1.0,42.90657439446367,60.59520061037101,3.468969988935605,2.284301244482954,4.449503926668392,8.722788602055232,11.67727554204675,2.1875,2.967205656829723,-2.4968749999999993,-6.403363150634462,1.409613150634467,-4.450119075317232,-0.5436309246827662,5.426555999999998,3.571428571428571,-49.66936217710835,1.9532440753172327,9,2.78125,-0.3125,2.5625,7.625,-10.125,0,-0.16826923076923073,1.0952380952380953,26.875,1.1111111111111112,28.625,1.9090909090909092,27.125,-0.16826923076923073
4133,2000-09-12,24.875,26.25,24.75,25.75,4773500.0,-0.043269230769230727,-1.6666666666666667,0.9333333333333333,42.17687074829932,56.784787556260476,4.1921997027105675,3.6713706505618937,5.282434367879688,9.665346353918494,10.397663886026983,1.5,2.5865218814581112,-3.6687499999999993,-7.361537244287682,0.02403724428768328,-5.515143622143842,-1.8223563778561562,6.326993759999997,2.941176470588235,-48.44155325158977,1.8463936221438417,9,3.34375,0.8125,3.328125,8.75,-9.3125,1,-0.22864321608040206,-2.3333333333333335,26.0,1.0952380952380953,26.875,1.1111111111111112,28.625,-0.22864321608040206
4134,2000-09-13,25.25,25.375,23.625,24.125,4792200.0,0.015075376884422065,1.5454545454545454,-1.2857142857142858,34.61538461538461,52.48557799389301,3.14895351700288,3.4122493921955694,4.559299008399094,9.104240735570471,10.058543016779195,1.75,2.119465033780365,-3.2562500000000014,-7.071019600547068,0.558519600547065,-5.163634800273535,-1.3488651997264682,5.564874134399997,30.23255813953488,-15.53569526733714,1.9073848002735325,9,2.40625,0.4375,2.890625,8.375,-7.375,2,-0.2623762376237624,-1.6666666666666667,24.875,-2.3333333333333335,26.0,1.0952380952380953,26.875,-0.2623762376237624
4135,2000-09-14,25.0,26.5,24.5,26.3125,6328900.0,-0.00990099009900991,1.3703703703703705,-1.1666666666666667,35.43307086614173,48.20117764650055,3.031936586684253,3.725262580571574,4.670701667606199,9.209699604205689,9.817890017730994,2.0,1.526556229830355,-3.4250000000000007,-7.470709228045138,0.6207092280451327,-5.447854614022567,-1.402145385977434,5.239684203647997,31.428571428571427,-11.21301639897499,2.022854614022567,9,2.65625,0.6875,3.140625,8.625,-5.75,3,-0.28,1.5454545454545454,25.25,-1.6666666666666667,24.875,-2.3333333333333335,26.0,-0.28
4136,2000-09-15,23.9375,24.75,23.75,24.625,2772200.0,-0.04249999999999998,1.1333333333333333,0.5238095238095238,32.462686567164184,43.7666382810709,3.491619254930633,4.719627791739541,5.490746124033336,10.09606195397702,9.430344956671627,1.25,0.6921368024404977,-4.290624999999999,-8.805089144630301,0.22383914463030408,-6.54785707231515,-2.0333929276848473,5.773009467356157,7.142857142857142,-30.54137573434414,2.2572320723151518,9,3.40625,1.75,4.203125,9.6875,-4.4375,4,-0.18798955613577029,1.3703703703703705,25.0,1.5454545454545454,25.25,-1.6666666666666667,24.875,-0.18798955613577029
4137,2000-09-18,23.5625,25.0625,23.4375,24.5,3814000.0,-0.015665796344647487,-1.736842105263158,1.3636363636363635,29.962546816479403,40.4810241573507,2.996141996629781,4.8926117546764445,5.5655772579642,10.329875437839789,9.579858977115604,1.625,0.0019206605852417624,-4.378125000000001,-9.314475632378546,0.5582256323785444,-6.8463003161892715,-1.90994968381073,5.661168709967665,4.081632653061225,-27.915550429600074,2.4681753161892726,9,2.65625,2.125,4.578125,10.0625,-5.5625,0,-0.20424403183023876,1.1333333333333333,23.9375,1.3703703703703705,25.0,1.5454545454545454,25.25,-0.20424403183023876
4138,2000-09-19,25.625,25.8125,23.625,24.1875,4682600.0,0.08753315649867366,1.4137931034482758,-1.5333333333333334,32.733812949640296,38.40268682721481,0.44114511992125216,2.739198048473291,3.2126265100476523,8.04593574682955,9.347237078700795,2.25,-0.7736908415682144,-2.1687499999999993,-7.201063347912019,2.86356334791202,-4.684906673956007,0.34740667395600866,3.0200518389709003,71.42857142857143,45.71684077920009,2.516156673956009,9,0.59375,1.25,1.703125,7.1875,-8.75,1,-0.3804878048780488,-1.736842105263158,23.5625,1.1333333333333333,23.9375,1.3703703703703705,25.0,-0.3804878048780488
4139,2000-09-20,25.625,26.4375,24.3125,25.8125,5322100.0,0.0,1.9565217391304348,-0.13043478260869565,37.60330578512397,36.788869739509906,0.23020221536572194,2.7108209123479483,2.9564846982776416,7.80428491402769,8.997121119682204,2.125,-1.6233733400460082,-2.0625,-7.187580230436936,3.062580230436936,-4.625040115218468,0.5000401152184679,2.4992966550738096,71.42857142857143,42.12040856737515,2.562540115218468,9,0.09375,1.96875,1.453125,7.1875,-7.9375,2,-0.3926829268292683,1.4137931034482758,25.625,-1.736842105263158,23.5625,1.1333333333333333,23.9375,-0.3926829268292683
4140,2000-09-21,23.9375,25.5,23.5,25.4375,3794000.0,-0.06585365853658531,1.4615384615384615,8.0,30.739299610894946,35.40372803928801,1.3218629556250363,4.111979668022926,4.350863679373706,9.265810574331041,9.427510951414492,2.125,-2.161111153456872,-3.4343749999999993,-8.671275166630778,1.802525166630776,-6.052825083315387,-0.8159249166846116,3.718116989566429,16.666666666666664,-10.879115369698027,2.618450083315388,9,1.78125,3.65625,2.640625,8.875,-6.6875,3,-0.2532637075718016,1.9565217391304348,25.625,1.4137931034482758,25.625,-1.736842105263158,23.5625,-0.2532637075718016
4141,2000-09-22,23.3125,23.4375,21.75,21.9375,5513200.0,-0.026109660574412552,1.0769230769230769,-0.9166666666666666,25.099601593625508,33.425175505861546,1.5515400400949808,4.4689399636691824,4.661377105158799,9.687848211055815,10.153025194319033,2.1875,-2.4471139390730308,-3.7437499999999986,-9.16648782570298,1.6789878257029827,-6.455118912851489,-1.032381087148508,3.921305290609787,33.33333333333333,11.514664001440629,2.7113689128514915,9,0.8125,3.4375,3.484375,9.5,-5.5,4,-0.1742627345844504,1.4615384615384615,23.9375,1.9565217391304348,25.625,1.4137931034482758,25.625,-0.1742627345844504
4142,2000-09-25,21.625,24.0,21.5,24.0,3856500.0,-0.07238605898123329,1.105263157894737,-1.7272727272727273,25.714285714285722,31.595999390971155,2.8532302268908616,5.809456596587282,5.953896109756375,11.21340378374839,10.817997435183985,2.5,-2.9408612781245047,-5.021875000000001,-10.793469889264443,0.749719889264437,-7.907672444632219,-2.136077555367784,4.950748655736614,2.5316455696202533,-20.8605933799695,2.885797444632219,9,2.375,5.0,5.296875,11.1875,-2.25,0,-0.09826589595375723,1.0769230769230769,23.3125,1.4615384615384615,23.9375,1.9565217391304348,25.625,-0.09826589595375723
4143,2000-09-26,22.25,23.5,21.6875,23.5,7521100.0,0.028901734104046284,1.9,0.5263157894736842,32.58928571428572,31.370877290849055,2.0302144986973367,4.800511346661178,4.878632524615345,10.438429077091286,11.831109203773996,1.875,-3.1311805181100922,-3.9968749999999993,-9.825636914894105,1.8318869148941062,-6.911255957447054,-1.0824940425529448,3.615143843933488,15.18987341772152,-8.748824990851828,2.9143809574470536,9,1.75,4.375,5.078125,10.5625,-3.625,1,-0.1910112359550562,1.105263157894737,21.625,1.0769230769230769,23.3125,1.4615384615384615,23.9375,-0.1910112359550562
4144,2000-09-27,22.3125,23.0,21.5,23.0,4751700.0,0.002808988764045006,3.3636363636363638,0.55,24.875621890547265,30.19782740467189,1.6843361488529105,4.220982498039639,4.494322899872763,10.198848615368298,13.049695936198791,1.5,-3.271665824126721,-3.46875,-8.967030233519317,2.029530233519317,-6.2178901167596585,-0.7196098832403415,2.9415237057827994,20.3125,-1.082639386539764,2.7491401167596594,9,1.65625,4.3125,5.015625,10.5,-3.1875,2,-0.24369747899159666,1.9,22.25,1.105263157894737,21.625,1.0769230769230769,23.3125,-0.24369747899159666
4145,2000-09-28,21.9375,22.6875,21.375,22.0,7223900.0,-0.01680672268907568,-1.2105263157894737,0.09090909090909091,27.932960893854755,29.69452455208195,1.7648262676589823,4.22693129486931,4.669502149564689,10.45366454562155,14.025013910646269,1.3125,-3.3348216012882226,-3.4718750000000007,-8.952774099071593,2.009024099071592,-6.212324549535797,-0.7314254504642044,2.7909603869732074,21.428571428571427,-1.1686093890429738,2.740449549535796,9,1.96875,4.625,5.125,10.875,-2.6875,3,-0.19373219373219375,3.3636363636363638,22.3125,1.9,22.25,1.105263157894737,21.625,-0.19373219373219375
4146,2000-09-29,20.9375,21.6875,20.0,21.6875,6154300.0,-0.04558404558404561,3.5,12.0,27.62430939226519,29.434720393835928,2.5641743394099237,4.746701158504493,5.5284916334233785,11.370355051232323,15.228639874438738,1.9375,-3.3333609633483263,-4.012499999999999,-9.36789570507052,1.3428957050705215,-6.69019785253526,-1.334802147464739,3.2544067250574926,23.4375,-1.5016078490240687,2.67769785253526,9,2.28125,4.9375,5.359375,11.875,-2.25,4,-0.17611940298507467,-1.2105263157894737,21.9375,3.3636363636363638,22.3125,1.9,22.25,-0.17611940298507467
4147,2000-10-02,22.75,23.25,21.1875,21.625,15266800.0,0.08656716417910437,-1.0625,-1.5,41.145833333333336,30.369389325357375,0.6976680624839879,2.397518696372515,3.679774607216359,9.50020653020303,16.434786038240645,2.3125,-3.3062798787465475,-1.78125,-6.356551974502619,2.7940519745026187,-4.0689009872513076,0.5064009872513076,0.687363514547144,78.57142857142857,48.74918043983419,2.287650987251309,10,0.46875,3.125,3.5,10.0625,-4.6875,0,-0.21703296703296704,3.5,20.9375,-1.2105263157894737,21.9375,3.3636363636363638,22.3125,-0.21703296703296704
4148,2000-10-03,22.0625,23.6875,21.875,22.875,5518800.0,-0.030219780219780223,-2.0526315789473686,-0.7222222222222222,37.05583756345178,30.30855952294936,0.9238352861949295,2.6706321793955965,4.263890822326498,10.120485237065651,17.32391232102061,1.8125,-3.1443668760773207,-2.1187499999999986,-6.287457833369068,2.0499578333690707,-4.203103916684533,-0.034396083315463954,-2.0625,55.932203389830505,25.081137400371276,2.0843539166845346,10,0.6875,3.8125,4.375,10.75,-4.6875,1,-0.12181303116147313,-1.0625,22.75,3.5,20.9375,-1.2105263157894737,21.9375,-0.12181303116147313
4149,2000-10-04,23.6875,23.9375,22.125,22.125,2341400.0,0.07365439093484416,-1.32,-1.9230769230769231,45.205479452054796,31.915912838633787,-1.1229966844681591,0.8167754966540137,2.497856637869635,8.42705132785796,17.305778628496338,1.875,-2.8598583305155394,-0.3218749999999986,-4.256429035785867,3.6126790357858702,-2.289152017892931,1.645402017892934,-3.6137499999999996,93.65079365079364,60.27556860196519,1.967277017892934,10,-1.6875,2.1875,3.28125,9.125,-6.4375,2,-0.2137203166226913,-2.0526315789473686,22.0625,-1.0625,22.75,3.5,20.9375,-0.2137203166226913
4150,2000-10-05,21.9375,23.75,21.625,23.5625,5126600.0,-0.07387862796833777,1.125,-1.04,43.04347826086957,33.909676912772014,0.3503070036329454,2.150324650018657,4.11581740225045,10.084773191123148,17.667351427630773,2.125,-2.8185841918783936,-1.7375000000000007,-5.118123969187494,1.6431239691874922,-3.427811984593749,-0.047188015406252504,-1.7091999999999992,49.2063492063492,11.996010799377409,1.6903119845937469,10,0.0625,3.90625,5.21875,10.875,-5.75,3,-0.1282051282051282,-1.32,23.6875,-2.0526315789473686,22.0625,-1.0625,22.75,-0.1282051282051282
4151,2000-10-06,20.9375,22.0,20.75,21.71875,2145200.0,-0.04558404558404561,-1.162162162162162,0.4807692307692308,41.25000000000001,35.63586738896249,1.0929162005200723,2.8276707491103608,5.021822338042249,10.97276996896585,18.175182849831977,1.25,-2.965069777644331,-2.4406250000000007,-5.677815088803072,0.7965650888030709,-4.059220044401538,-0.8220299555984631,-0.5608319999999978,5.88235294117647,-34.05130952784931,1.6185950444015365,10,1.03125,4.90625,6.59375,11.875,-4.0625,4,-0.08059701492537319,1.125,21.9375,-1.32,23.6875,-2.0526315789473686,22.0625,-0.08059701492537319
4152,2000-10-09,21.625,21.875,20.0,20.96875,3987300.0,0.032835820895522394,2.2432432432432434,-0.84,35.321100917431195,35.9394024115342,0.4530603348580584,1.8926377602835203,4.2181699283333955,10.187104861683395,18.54450850910696,1.875,-2.836867646394033,-1.5343750000000007,-4.61297126034377,1.5442212603437682,-3.0736731301718834,0.004923130171881951,2.3125,41.269841269841265,5.100306241783571,1.5392981301718835,10,0.34375,4.21875,5.90625,11.1875,-4.1875,0,-0.13583815028901736,-1.162162162162162,20.9375,1.125,21.9375,-1.32,23.6875,-0.13583815028901736
4153,2000-10-10,19.1875,21.5625,19.125,20.9375,5275700.0,-0.11271676300578037,-1.6,-2.6666666666666665,29.96108949416343,36.50445436749156,2.6937351459191667,4.091996167335314,6.468501343217753,12.522246634001547,18.70906844184386,2.5,-2.6275205953905,-3.6875,-7.128258025416148,-0.24674197458385194,-5.407879012708076,-1.9671209872919242,4.671250000000001,1.2987012987012987,-29.1545638633676,1.7203790127080745,10,2.34375,5.90625,8.390625,12.875,-0.625,1,-0.05863192182410426,2.2432432432432434,21.625,-1.162162162162162,20.9375,1.125,21.9375,-0.05863192182410426
4154,2000-10-11,18.625,20.0,18.0,19.0,5164800.0,-0.02931596091205213,-1.4615384615384615,0.21428571428571427,32.21757322175732,36.98052240392518,2.9928896084765704,4.356056775291982,6.886327787492704,13.029971568664727,18.67875731564532,2.0,-2.3291576768147486,-3.9187499999999993,-7.659330274431422,-0.17816972556857635,-5.789040137215711,-2.048459862784288,5.0443999999999996,10.869565217391305,-20.446590284852853,1.8702901372157115,10,2.34375,4.875,8.953125,13.4375,-0.75,2,-0.06711409395973156,-1.6,19.1875,2.2432432432432434,21.625,-1.162162162162162,20.9375,-0.06711409395973156
4155,2000-10-12,18.0,20.5,17.5,20.0,6860000.0,-0.03355704697986572,1.0,5.333333333333333,32.21757322175732,37.49088505164652,3.3532477219752828,4.669134512101245,7.355905104327718,13.61097527346351,19.16943910563115,3.0,-2.2531807967627344,-4.193750000000001,-8.262222330648783,-0.1252776693512203,-6.227986165324392,-2.159513834675611,5.329235999999998,11.11111111111111,-19.125775792788662,2.0342361653243914,10,2.71875,5.25,9.34375,13.0625,-0.3125,3,-0.04166666666666663,-1.4615384615384615,18.625,-1.6,19.1875,2.2432432432432434,21.625,-0.04166666666666663
4156,2000-10-13,19.4375,20.0,17.9375,18.25,11449900.0,0.07986111111111116,-1.2758620689655173,-0.59375,42.5531914893617,37.64725818009412,1.878098741977471,3.032708710542721,5.92558220279961,12.185292757723847,19.44863729632781,2.0625,-2.0649325550001834,-2.53125,-6.690398919771155,1.6278989197711553,-4.610824459885578,-0.45167554011442235,3.4253971199999995,44.285714285714285,10.108726497363492,2.0795744598855777,10,1.28125,3.3125,7.90625,11.21875,-1.9375,4,-0.16720257234726688,1.0,18.0,-1.4615384615384615,18.625,-1.6,19.1875,-0.16720257234726688
4157,2000-10-16,18.75,19.75,18.4375,19.75,4172900.0,-0.03536977491961413,1.625,-0.8421052631578947,38.13559322033898,37.767231030859364,2.1663432016234445,3.52174388894716,6.588240026603888,12.869755021710873,19.742923704179105,1.3125,-1.9551904946962075,-2.9781249999999986,-7.302603026000334,1.3463530260003367,-5.140364013000166,-0.815885986999831,3.683865350399998,30.76923076923077,-5.56951486797411,2.1622390130001667,10,1.96875,4.0,8.59375,11.875,-2.125,0,-0.09999999999999998,-1.2758620689655173,19.4375,1.0,18.0,-1.4615384615384615,18.625,-0.09999999999999998
4158,2000-10-17,15.875,18.875,15.25,18.875,14565600.0,-0.15333333333333332,1.4166666666666667,3.0,31.67259786476869,36.263577521160904,4.549805453442993,5.933035960491473,9.425130325567668,15.71698488689512,20.788571149601857,3.625,-1.838851337688311,-5.365625000000001,-10.025658565215856,-0.7055914347841465,-7.695641782607929,-3.035608217392074,6.164156122367999,11.904761904761903,-25.368111310231875,2.3300167826079283,10,3.625,5.0,11.359375,14.75,0.375,1,0.09842519685039375,1.625,18.75,-1.2758620689655173,19.4375,1.0,18.0,0.09842519685039375
4159,2000-10-18,15.5625,17.375,13.9375,15.0,9293400.0,-0.019685039370078705,-1.558139534883721,-0.1875,31.785714285714292,35.012714857254764,4.010295609364672,5.747714390873213,9.706689110644103,15.995623864750371,22.311891636149916,3.4375,-2.0691424713781323,-5.175000000000001,-10.011402534288784,-0.3385974657112172,-7.593201267144391,-2.7567987328556107,5.797740510131199,24.761904761904763,-13.915559532164838,2.4182012671443913,10,2.40625,4.65625,11.390625,14.34375,2.1875,2,0.19277108433734935,1.4166666666666667,15.875,1.625,18.75,-1.2758620689655173,19.4375,0.19277108433734935
4160,2000-10-19,17.875,18.375,16.4375,17.0,10469100.0,0.14859437751004023,1.0666666666666667,1.5555555555555556,41.86046511627907,35.08054431461911,1.1856072418385253,3.1175794148347116,7.375377316456145,13.595503718232678,23.37686107365173,2.8125,-2.1555897698126216,-2.5593749999999993,-7.310495885753507,2.191745885753509,-4.934935442876753,-0.18381455712324524,2.5945116489154536,64.94845360824742,23.337642343783827,2.375560442876754,10,0.03125,2.34375,8.796875,12.03125,0.125,3,0.0,-1.558139534883721,15.5625,1.4166666666666667,15.875,1.625,18.75,0.0
4161,2000-10-20,19.25,19.375,17.5,17.875,4710300.0,0.07692307692307687,1.3076923076923077,1.5714285714285714,40.47619047619048,35.65333204337014,-0.5072841204843499,1.4995022730789778,6.047527035673291,12.138991645808652,23.676080239868803,1.875,-2.478710642934196,-0.9812499999999993,-5.558456830416503,3.5959568304165046,-3.269853415208253,1.3073534152082544,0.4356702510456003,91.39784946236558,52.21252595973832,2.288603415208252,10,-1.5,0.9375,7.421875,10.65625,-3.515625,4,-0.08116883116883122,1.0666666666666667,17.875,-1.558139534883721,15.5625,1.4166666666666667,15.875,-0.08116883116883122
4162,2000-10-23,19.5,20.4375,19.125,19.25,3674100.0,0.01298701298701288,-4.25,0.18181818181818182,42.857142857142854,37.08622686147896,-1.2185594250873173,1.1406201261675726,5.838479551460498,11.745235136435724,24.05349728946399,1.3125,-2.6558059185410734,-0.625,-5.1644832189057865,3.9144832189057848,-2.8947416094528933,1.6447416094528933,-5.5625,85.57692307692307,46.50607054251016,2.2697416094528924,10,-2.28125,0.6875,7.015625,10.40625,-4.0,0,-0.10256410256410253,1.3076923076923077,19.25,1.0666666666666667,17.875,-1.558139534883721,15.5625,-0.10256410256410253
4163,2000-10-24,18.0,19.125,17.5,19.0625,3661100.0,-0.07692307692307687,1.736842105263158,-4.25,34.03508771929825,37.28817291676129,0.10647639683487853,2.430508914258837,7.298370446157225,13.019444586512215,24.64079926570284,2.0,-2.778861426344019,-1.9125000000000014,-6.430992703964424,2.6059927039644215,-4.171746351982215,0.3467463519822118,-3.932499999999999,62.5,29.080112099105612,2.259246351982212,10,-0.78125,2.1875,7.953125,11.90625,-3.0,1,-0.07638888888888884,-4.25,19.5,1.3076923076923077,19.25,1.0666666666666667,17.875,-0.07638888888888884
4164,2000-10-25,16.875,18.0,16.6875,17.125,3157500.0,-0.0625,-3.2,0.23529411764705882,35.27272727272728,37.62763447798017,1.0696148432350263,3.296259157379282,8.302871067432687,13.935766562886819,25.27830646787659,1.3125,-2.9219637870727837,-2.765625,-7.330197348388655,1.7989473483886549,-5.047911174194326,-0.48333882580567433,-2.6800999999999995,10.9375,-19.639271564821826,2.282286174194327,10,0.3125,3.3125,9.671875,13.03125,-2.0625,2,-0.03703703703703709,1.736842105263158,18.0,-4.25,19.5,1.3076923076923077,19.25,-0.03703703703703709
4165,2000-10-26,17.6875,18.3125,16.75,16.9375,4142700.0,0.04814814814814805,-1.7777777777777777,-3.0,40.44117647058824,37.392966142560894,0.23258368429073784,2.265170983803074,7.356679872853576,12.94513715687739,25.83602080476044,1.5625,-2.728215619402107,-1.7406250000000014,-6.250350419053042,2.7691004190530393,-3.9954877095265218,0.5142377095265189,-3.367747999999999,26.666666666666668,-6.7432244632978104,2.254862709526521,10,-0.5,2.03125,8.96875,12.21875,-2.875,3,0.0035335689045936647,-3.2,16.875,1.736842105263158,18.0,-4.25,19.5,0.0035335689045936647
4166,2000-10-27,17.25,18.375,17.0625,18.25,2309500.0,-0.02473498233215543,1.1,-1.3333333333333333,36.94029850746269,37.26015561890798,0.36560190368085443,2.5426089956192257,7.61235106585567,13.1742086881256,25.90696466863322,1.3125,-2.5728884798269647,-1.9937499999999986,-6.544975254344081,2.557475254344082,-4.26936262717204,0.2818626271720426,-2.8078930399999997,15.0,-16.69623733627132,2.2756126271720403,10,-0.0625,1.71875,9.40625,12.65625,-0.75,4,0.04347826086956519,-1.7777777777777777,17.6875,-3.2,16.875,1.736842105263158,18.0,0.04347826086956519
4167,2000-10-30,17.8125,18.125,17.0625,17.25,2540700.0,0.032608695652173836,-1.2666666666666666,-0.5625,45.378151260504204,38.78299488510082,-0.38427854487854773,1.6772301524679172,6.824467630313045,12.386472080139278,26.86286040251291,1.0625,-2.3533299787137913,-1.1843749999999993,-5.462239345120459,3.09348934512046,-3.3233071725602272,0.9545571725602287,-3.2504851792,46.15384615384615,10.17413248600517,2.1389321725602293,10,-0.625,1.15625,7.625,12.09375,-1.1875,0,-0.1166666666666667,1.1,17.25,-1.7777777777777777,17.6875,-3.2,16.875,-0.1166666666666667
4168,2000-10-31,19.375,19.5,18.25,18.5,4221000.0,0.08771929824561409,1.2222222222222223,1.5555555555555556,52.36220472440945,41.069271600511385,-1.5623951206523614,-0.10217240817422635,5.074272103909493,10.577592176633566,27.795029644680756,1.6875,-2.398032098826164,0.5124999999999993,-3.5218100890643598,4.54681008906436,-1.504655044532182,2.5296550445321806,-4.695475475616,95.55555555555556,54.069768636666836,2.0171550445321804,10,-0.9375,-0.4375,5.9375,10.53125,-3.1875,1,-0.19999999999999996,-1.2666666666666666,17.8125,1.1,17.25,-1.7777777777777777,17.6875,-0.19999999999999996
4169,2000-11-01,18.625,19.25,17.75,18.25,3448600.0,-0.03870967741935483,-1.1818181818181819,0.42857142857142855,51.95312500000001,42.19067825425816,-0.3713458910482821,0.2625737354038833,5.650184947716824,11.106284059718718,28.981514638722206,1.625,-2.3342193350125022,0.015625,-3.3185271746425613,3.3497771746425613,-1.6514510873212807,1.6827010873212807,-3.8303159661036794,68.18181818181817,21.909770537949903,1.6670760873212802,11,-0.0625,0.3125,6.6875,11.28125,0.5,2,-0.19463087248322153,1.2222222222222223,19.375,-1.2666666666666666,17.8125,1.1,17.25,-0.19463087248322153
4170,2000-11-02,19.125,20.0,18.9375,19.0,6172000.0,0.02684563758389258,-7.5,0.3333333333333333,48.96265560165975,43.133618823754745,-0.7547574251924161,-0.4837366663307172,4.897723732420218,10.373661293157287,29.856857651891055,1.375,-1.8445901170534,0.65625,-2.3030406778109693,3.6155406778109676,-0.8233953389054847,2.1358953389054847,-4.217459646781606,70.2127659574468,22.710873325479604,1.4796453389054838,11,-0.5625,-0.1875,6.171875,10.78125,0.875,3,-0.22549019607843135,-1.1818181818181819,18.625,1.2222222222222223,19.375,-1.2666666666666666,17.8125,-0.22549019607843135
4171,2000-11-03,19.25,19.25,18.4375,18.875,2100700.0,0.006535947712418277,3.3333333333333335,3.0,51.72413793103448,44.11884049863159,-0.9831456985197704,-0.7817213070135587,4.5366585253714256,10.043344220286539,30.490582384572384,0.8125,-1.2931288639106633,0.8656250000000014,-1.8862508554254553,3.617500855425458,-0.5103129277127252,2.241562927712728,-4.231860453845973,74.46808510638297,23.823110977737713,1.375937927712728,11,-0.90625,-0.3125,5.984375,10.125,-1.1875,4,-0.23051948051948057,-7.5,19.125,-1.1818181818181819,18.625,1.2222222222222223,19.375,-0.23051948051948057
4172,2000-11-06,18.6875,19.4375,18.5625,19.4375,2079100.0,-0.02922077922077926,1.3333333333333333,-2.0,61.53846153846154,47.174770922983065,-0.6124219345706265,-0.4749247609467062,4.845645255783076,10.40215744544767,30.8196312507972,0.875,-1.1062763895825007,0.4499999999999993,-1.8501001122353529,2.7501001122353514,-0.700050056117675,1.6000500561176736,-3.5609732447690536,41.66666666666667,-13.305369654707931,1.150050056117676,11,-0.34375,0.25,5.859375,8.71875,-2.125,0,-0.117056856187291,3.3333333333333335,19.25,-7.5,19.125,-1.1818181818181819,18.625,-0.117056856187291
4173,2000-11-07,18.0625,18.4375,17.75,18.3125,1764000.0,-0.03344481605351168,1.75,0.3333333333333333,60.0,49.92224567045781,0.02500563914140841,0.06479365490523747,5.190538446667475,10.795813628237951,30.95880112807305,0.9375,-1.006045611124275,-0.11874999999999858,-2.3756473229425055,2.1381473229425065,-1.247198661471252,1.0096986614712549,-2.8297537798736734,13.88888888888889,-43.0495662546093,1.1284486614712526,11,0.3125,0.875,6.484375,7.96875,-2.375,1,-0.07958477508650519,1.3333333333333333,18.6875,3.3333333333333335,19.25,-7.5,19.125,-0.07958477508650519
4174,2000-11-08,17.375,18.1875,17.375,18.09375,1270300.0,-0.03806228373702425,-1.2608695652173914,2.875,47.70114942528736,50.72890933209104,0.8838339277361982,0.6891798315338455,5.539840490357452,11.174769161487465,30.763468389802195,0.8125,-1.006082343577873,-0.7437499999999986,-3.018070314891034,1.5305703148910386,-1.8809101574455163,0.3934101574455191,-2.0381587042761993,0.0,-53.61503005799993,1.1371601574455183,11,1.15625,1.5625,6.9375,8.3125,-2.640625,2,-0.06834532374100721,1.75,18.0625,1.3333333333333333,18.6875,3.3333333333333335,19.25,-0.06834532374100721
4175,2000-11-09,17.25,18.1875,16.5,16.8125,2303100.0,-0.007194244604316502,-2.176470588235294,-0.6086956521739131,39.6103896103896,51.025586121305146,1.0507452732055782,0.7959178969572811,5.390752436368139,11.004330516986535,30.68272608882514,1.6875,-0.7036414345137736,-0.8312500000000007,-3.1383115281621876,1.4758115281621862,-1.9847807640810942,0.32228076408109274,-1.8111455301906751,25.53191489361702,-22.341184914321303,1.153530764081093,11,1.0,1.59375,6.6875,8.4375,-2.75,3,0.10869565217391308,-1.2608695652173914,17.375,1.75,18.0625,1.3333333333333333,18.6875,0.10869565217391308
4176,2000-11-10,16.1875,17.0,16.1875,17.0,1370700.0,-0.061594202898550776,1.0,-1.8571428571428572,34.1317365269461,49.77598448424314,2.1754518997405192,1.6890504704450606,6.1369884968003205,11.753482100891155,30.641047833751866,1.0625,-0.3671350957655797,-1.7312499999999993,-4.093264361110947,0.6307643611109501,-2.912257180555475,-0.5502428194445237,-0.6486726195868613,0.0,-41.32324540685465,1.1810071805554747,11,1.90625,1.78125,7.734375,9.5,-1.3125,4,0.2355212355212355,-2.176470588235294,17.25,-1.2608695652173914,17.375,1.75,18.0625,0.2355212355212355
4177,2000-11-13,16.875,17.5,15.625,15.8125,2350400.0,0.042471042471042386,-1.608695652173913,-1.3076923076923077,44.15584415584415,48.86416664329144,1.4985734536877793,0.9000224414717195,5.102454768878978,10.777151525132929,30.674585148278044,1.875,-0.17446058781005291,-0.9499999999999993,-3.3219162805829185,1.42191628058292,-2.135958140291457,0.23595814029145856,3.5625,44.44444444444444,5.5603275213016445,1.1859581402914596,11,0.9375,1.03125,7.03125,8.8125,-2.9375,0,0.07037037037037042,1.0,16.1875,-2.176470588235294,17.25,-1.2608695652173914,17.375,0.07037037037037042
4178,2000-11-14,17.4375,17.6875,17.0625,17.4375,2183600.0,0.03333333333333344,1.5,0.0,53.10344827586208,48.99198034060945,0.706648187777084,0.48547345770696637,4.258792968668601,9.948114423875907,29.604192543308823,0.8125,0.14680904109673776,-0.4656249999999993,-2.6636635245150373,1.7324135245150405,-1.56464426225752,0.6333942622575215,2.9037499999999987,70.73170731707317,27.142969842090395,1.0990192622575197,11,0.375,0.3125,6.46875,8.25,-3.75,1,-0.05017921146953408,-1.608695652173913,16.875,1.0,16.1875,-2.176470588235294,17.25,-0.05017921146953408
4179,2000-11-15,18.5625,19.375,17.5625,17.78125,3690600.0,0.06451612903225801,-1.9743589743589745,100.0,54.66666666666667,49.62575934783244,-0.4784655387780177,-0.4250424538456343,2.9223677916299735,8.566400886212843,27.706532534973228,1.9375,0.28077855697453913,0.5093749999999986,-1.4076003279278062,2.4263503279278034,-0.4491126639639056,1.4678626639639027,1.6844249999999974,78.33333333333333,31.257227303538045,0.9584876639639031,11,-1.03125,-1.34375,4.75,6.875,-3.3125,2,-0.15488215488215484,1.5,17.4375,-1.608695652173913,16.875,1.0,16.1875,-0.15488215488215484
4180,2000-11-16,17.875,19.0625,17.75,18.5,1674700.0,-0.03703703703703709,-2.0,-0.8,53.246753246753244,49.79493882735675,0.01461177291583482,0.27664107807614613,3.3377377937299926,9.014534086135512,26.393442463893198,1.3125,0.14707234245839373,-0.17812500000000142,-2.095100327927806,1.7388503279278034,-1.1366126639639056,0.7803626639639027,2.2794864999999973,60.0,8.500217044973759,0.9584876639639031,11,-0.34375,-0.65625,4.359375,7.0,-3.375,3,-0.17569930069930073,-1.9743589743589745,18.5625,1.5,17.4375,-1.608695652173913,16.875,-0.17569930069930073
4181,2000-11-17,17.6875,18.4375,17.625,18.1875,1354800.0,-0.010489510489510523,-1.6,0.8,49.32432432432432,48.43781247023039,-0.04787151915421717,0.3595129545777809,3.301734660322012,8.936194107385873,25.676173813388914,0.8125,0.06154914998773009,-0.2875000000000014,-2.1247963546270867,1.5497963546270839,-1.206148177313544,0.6311481773135412,2.376396769999996,55.00000000000001,2.7073357969576577,0.9186481773135426,11,-0.1875,-0.5,4.296875,6.9375,-3.1875,4,-0.18021201413427557,-2.0,17.875,-1.9743589743589745,18.5625,1.5,17.4375,-0.18021201413427557
4182,2000-11-20,17.5,18.1875,17.0625,17.5,2206800.0,-0.010600706713780883,-1.5714285714285714,-0.0,38.095238095238095,46.00395003636796,-0.05200132246309508,0.4105442827147421,3.2871527910512626,8.894980783915003,25.660161880974652,1.125,-0.01832907317357524,-0.375,-2.075425643305266,1.325425643305266,-1.225212821652633,0.475212821652633,2.4751188345999964,18.91891891891892,-26.748707372078933,0.8502128216526326,11,0.0,-0.3125,4.234375,7.125,-2.3125,0,-0.15000000000000002,-1.6,17.6875,-2.0,17.875,-1.9743589743589745,18.5625,-0.15000000000000002
4183,2000-11-21,16.625,17.875,16.125,17.625,2210000.0,-0.050000000000000044,1.3333333333333333,-100.0,37.5,44.87048898911381,0.667880258644324,1.2408711151553966,3.982004516188482,9.535853328888301,25.255447969361118,1.75,-0.19535252815843762,-1.1812499999999986,-2.969322690736437,0.6068226907364398,-2.0752863453682195,-0.2872136546317776,3.263116457907998,15.384615384615385,-26.30180066375143,0.8940363453682196,11,0.875,0.5625,5.109375,8.0,-2.125,1,-0.16165413533834583,-1.5714285714285714,17.5,-1.6,17.6875,-2.0,17.875,-0.16165413533834583
4184,2000-11-22,16.25,17.3125,16.125,16.375,2800400.0,-0.022556390977443663,-5.333333333333333,0.125,31.746031746031747,43.996671448629606,0.9683491742779573,1.651310444448395,4.1566952209722885,9.645223795521467,24.57907252043926,1.1875,-0.5043378776759653,-1.5249999999999986,-3.401271498699245,0.3512714986992478,-2.4631357493496218,-0.5868642506503754,3.552854128749839,4.25531914893617,-32.42552441222189,0.938135749349623,11,1.25,0.9375,3.9375,7.25,-1.875,2,-0.1576923076923077,1.3333333333333333,16.625,-1.5714285714285714,17.5,-1.6,17.6875,-0.1576923076923077
4185,2000-11-24,17.75,17.75,16.75,17.1875,961900.0,0.0923076923076922,2.5555555555555554,-4.5,41.89189189189189,44.858910933623584,-0.5065346462471716,0.16467588424732327,2.477745593341247,7.994396166163458,23.934662733564103,1.5,-0.7294871968238787,-0.02812499999999929,-1.9039910280660166,1.8477410280660163,-0.9660580140330062,0.9098080140330076,1.969297046174841,70.27027027027027,36.78426413496349,0.9379330140330078,11,-0.25,0.28125,1.34375,5.09375,-0.5,4,-0.14084507042253525,-5.333333333333333,16.25,1.3333333333333333,16.625,-1.5714285714285714,17.5,-0.14084507042253525
4186,2000-11-27,18.0,18.75,17.5625,18.0625,3026500.0,0.014084507042253502,-1.5333333333333334,-0.1111111111111111,46.15384615384615,45.080911155623795,-0.5279089692354191,-0.027673912625157726,2.0822642250516985,7.549581383740133,23.030303532672068,1.1875,-0.7173756153774171,0.1843749999999993,-1.6769678054667203,2.045717805466719,-0.7462964027333605,1.115046402733359,1.6374111052513456,71.42857142857143,37.36724913834183,0.9306714027333598,11,-0.25,0.03125,1.0625,4.84375,0.1875,0,-0.19444444444444442,2.5555555555555554,17.75,-5.333333333333333,16.25,1.3333333333333333,16.625,-0.19444444444444442
4187,2000-11-28,15.734375,17.75,15.625,17.6875,3532400.0,-0.12586805555555558,1.0451127819548873,31.25,38.99556868537666,43.5133689789032,1.7421040464722708,2.1863772691492436,4.185170806066381,9.581288581236421,22.41297693534325,2.375,-0.6575001798904054,-1.9773437499999993,-4.058461747036123,0.10377424703612625,-3.017902748518061,-0.9367847514819374,3.8227878831463187,3.5000000000000004,-31.745135597393954,1.0405589985180626,11,1.765625,2.296875,3.234375,7.109375,2.578125,1,-0.0784508440913605,-1.5333333333333334,18.0,2.5555555555555554,17.75,-5.333333333333333,16.25,-0.0784508440913605
4188,2000-11-29,15.5,16.125,14.8125,16.0,5672500.0,-0.014895729890764597,2.5,0.256,40.74074074074074,41.96604387602254,1.8693212769394343,2.2298897372241555,4.184258315529718,9.574016332629576,22.765113163018743,1.3125,-0.4369597501897786,-2.0179687500000014,-4.167480891518373,0.13154339151837213,-3.0927248207591873,-0.9432126792408155,3.9785196254833934,17.46031746031746,-21.324251617749137,1.0747560707591866,11,1.4375,1.90625,3.203125,7.34375,3.765625,2,-0.020161290322580627,1.0451127819548873,15.734375,-1.5333333333333334,18.0,2.5555555555555554,17.75,-0.020161290322580627
4189,2000-11-30,15.0,15.5,13.875,14.5625,4057000.0,-0.032258064516129004,1.2608695652173914,-0.875,39.285714285714285,40.41481732479598,2.023645269912489,2.576487119660804,4.4383096629498695,9.84696729372303,23.06755828691311,1.625,-0.4100050203265795,-2.3367187499999993,-4.694439719542196,0.021002219542197054,-3.5155792347710992,-1.1578582652288993,4.291878840464058,23.076923076923077,-16.665901789928892,1.1788604847710984,11,1.3125,1.9375,3.703125,7.84375,3.9375,3,-0.033333333333333326,2.5,15.5,1.0451127819548873,15.734375,-1.5333333333333334,18.0,-0.033333333333333326
4190,2000-12-01,14.8125,15.625,14.5,15.0,4041000.0,-0.012499999999999956,-1.7692307692307692,-0.42857142857142855,42.857142857142854,39.69624160622026,1.9344758552520034,2.5553543780114367,4.4270128074179596,9.798035224005964,23.81482666807199,1.125,-0.5412086842408641,-2.30859375,-4.764451471954189,0.14726397195418883,-3.5365226109770944,-1.0806648890229056,4.154366110036214,19.230769230769234,-24.484255386858564,1.2279288609770944,12,1.5,2.125,3.875,8.03125,5.125,4,-0.029535864978902926,1.2608695652173914,15.0,2.5,15.5,1.0451127819548873,15.734375,-0.029535864978902926
4191,2000-12-04,14.8125,15.375,14.5,14.875,2440300.0,0.0,-1.5454545454545454,0.3333333333333333,38.46153846153846,39.73694164692031,1.6581407421598442,2.3250699930303647,4.244265892059573,9.555211062039653,24.390027025955384,0.875,-0.7956342769720841,-2.0867187499999993,-4.534539238496436,0.361101738496437,-3.310628994248219,-0.8628085057517811,3.8488541434340426,24.193548387096776,-18.626608924119708,1.2239102442482184,12,1.5,2.125,3.640625,8.03125,7.125,0,0.16455696202531644,-1.7692307692307692,14.8125,1.2608695652173914,15.0,2.5,15.5,0.16455696202531644
4192,2000-12-05,16.5,16.5625,15.125,15.3125,4275100.0,0.11392405063291133,1.1904761904761905,-19.0,45.3416149068323,40.6082321921239,-0.20800010929961488,0.4904298299592753,2.4442615204757345,7.605289867929418,24.793597773137286,1.75,-0.9633993704001718,-0.2898437499999993,-2.592397819416629,2.0127103194166285,-1.441120784708314,0.8614332847083155,1.8741728948279999,97.67441860465115,55.97306529308673,1.151277034708314,12,-0.1875,0.4375,1.578125,6.34375,4.1875,1,0.10227272727272729,-1.5454545454545454,14.8125,-1.7692307692307692,14.8125,1.2608695652173914,15.0,0.10227272727272729
4193,2000-12-06,16.625,17.375,16.25,16.75,3668200.0,0.007575757575757569,-1.5714285714285714,-0.10526315789473684,39.310344827586206,41.44871142340773,-0.37213397203544574,0.26584409868252834,2.1857413626989377,7.188986827459615,24.665214622413046,1.125,-1.0817461382789872,-0.09296875000000071,-2.316646908321829,2.1307094083218274,-1.204807829160913,1.0188703291609134,1.4792225211383183,78.57142857142857,39.78929626079273,1.111839079160914,12,-0.3125,0.3125,1.453125,6.21875,3.5625,2,0.10150375939849621,1.1904761904761905,16.5,-1.5454545454545454,14.8125,-1.7692307692307692,14.8125,0.10150375939849621
4194,2000-12-07,16.1875,16.5625,15.5625,16.5625,2001800.0,-0.02631578947368418,4.333333333333333,3.0,40.42553191489361,41.28578253707458,0.062098371522107954,0.6427734158323624,2.4798696502168127,7.39754276190196,24.492586112251665,1.0625,-1.0991660277395212,-0.4710937500000014,-2.68429509122441,1.742107591224407,-1.5776944206122039,0.6355069206122028,1.6629691698700206,58.69565217391305,21.66396059695135,1.1066006706122042,12,0.125,0.75,2.5,6.65625,6.375,3,0.19015444015444016,-1.5714285714285714,16.625,1.1904761904761905,16.5,-1.5454545454545454,14.8125,0.19015444015444016
4195,2000-12-08,19.125,19.25,16.625,16.6875,8370400.0,0.18146718146718155,-1.048780487804878,-6.5,56.2162162162162,42.4038236551157,-2.972429104239147,-2.2630833992699024,-0.5577348493358372,4.3117203186493,23.4835441966844,3.0625,-0.9723006699716521,2.3726562499999986,-0.09073264496770506,4.836045144967704,1.140961802516145,3.6043506974838504,-5.25,97.36842105263158,60.023261668842714,1.2316944474838525,12,-2.5625,-2.1875,-0.375,3.71875,3.9375,4,-0.009803921568627416,4.333333333333333,16.1875,-1.5714285714285714,16.625,1.1904761904761905,16.5,-0.009803921568627416
4196,2000-12-11,20.0,20.25,18.625,19.375,4386700.0,0.045751633986928164,1.8888888888888888,0.2564102564102564,60.20408163265306,44.760325093701965,-3.9491942319814157,-2.9911747683301364,-1.492497789268839,3.3289041903925174,22.469932072978565,1.625,-0.7276317284336606,3.0570312500000014,0.21650432071236736,5.897558179287634,1.6367677853561844,4.4772947146438185,-6.0175,95.1219512195122,53.15557942565176,1.4202634646438161,12,-2.9375,-2.9375,-1.25,2.84375,2.75,0,-0.0031250000000000444,-1.048780487804878,19.125,4.333333333333333,16.1875,-1.5714285714285714,16.625,-0.0031250000000000444
4197,2000-12-12,18.0625,19.1875,17.8125,19.1875,2208700.0,-0.09687500000000004,1.4444444444444444,-1.8,55.39906103286385,46.389027348382314,-1.8402410984039683,-1.0120363901857488,0.3030619371696801,5.1891387357179894,21.024174106333472,2.1875,-0.7197064933658908,1.0601562499999986,-1.8237022955962061,3.9440147955962033,-0.38177302279810377,2.502085522798101,-3.8293,53.333333333333336,7.673888500399762,1.4419292727981028,12,-1.0,-1.0,0.578125,4.78125,3.6875,1,0.2145328719723183,1.8888888888888888,20.0,-1.048780487804878,19.125,4.333333333333333,16.1875,0.2145328719723183
4198,2000-12-13,16.5625,17.75,16.125,17.125,8403300.0,-0.08304498269896199,-1.2608695652173914,0.5,51.08225108225108,47.69975365910862,-0.19408592544078473,0.4416956745347136,1.6629286023502132,6.573425983004036,19.799227763336972,1.9375,-0.8269139827189846,-0.3960937499999986,-3.2787044395181013,2.4865169395181024,-1.83739909475905,1.0452115947590528,-2.088628,21.333333333333336,-28.342219111111554,1.4413053447590507,12,0.8125,0.5,2.078125,6.28125,5.5625,2,0.24905660377358485,1.4444444444444444,18.0625,1.8888888888888888,20.0,-1.048780487804878,19.125,0.24905660377358485
4199,2000-12-14,15.6875,17.1875,15.625,16.5,3116700.0,-0.05283018867924527,-2.3333333333333335,1.4444444444444444,42.53393665158371,47.66384185849094,0.8813779854327919,1.149183518166108,2.3323518234994722,7.2995058457875786,19.802523045493274,1.5625,-0.6876301626233037,-1.1273437500000014,-3.9594805164079574,1.7047930164079563,-2.5434121332039794,0.28872463320397657,-0.9825828800000007,1.3513513513513513,-43.830498613035275,1.4160683832039789,12,1.6875,1.375,2.96875,7.15625,9.125,3,0.28685258964143423,-1.2608695652173914,16.5625,1.4444444444444444,18.0625,1.8888888888888888,20.0,0.28685258964143423
4200,2000-12-15,14.734375,15.9375,14.625,15.875,6290000.0,-0.06075697211155373,1.0740740740740742,1.4038461538461537,38.751345532830996,47.696042644190115,2.0364053039147763,1.9552010057671865,3.121002462953271,8.112623615270177,19.958770733411715,1.3125,-0.5746134226385777,-1.9234374999999986,-4.85461245134341,1.007737451343413,-3.3890249756717026,-0.4578500243282928,5.515625,1.9444444444444444,-38.26842632204671,1.4655874756717053,12,2.703125,2.328125,4.0,8.109375,8.953125,4,0.5312831389183457,-2.3333333333333335,15.6875,-1.2608695652173914,16.5625,1.4444444444444444,18.0625,0.5312831389183457
4201,2000-12-18,14.5,15.375,14.125,15.0625,7801900.0,-0.01590668080593849,1.105263157894737,0.4931506849315068,45.05632040050063,47.664343254597696,2.4828932346672303,2.043293210313223,3.2170264605104038,8.230153741178903,20.133918701689787,1.25,-0.3972325053467287,-1.9984375000000014,-5.038481715504943,1.0416067155049404,-3.5184596077524724,-0.4784153922475305,5.637499999999999,7.4074074074074066,-35.90239874113426,1.5200221077524707,12,2.6875,2.5625,4.046875,8.34375,8.75,0,0.5905172413793103,1.0740740740740742,14.734375,-2.3333333333333335,15.6875,-1.2608695652173914,16.5625,0.5905172413793103
4202,2000-12-19,14.875,16.125,14.3125,14.625,3494900.0,0.02586206896551735,-3.142857142857143,-0.4444444444444444,47.52475247524752,48.57705521544895,2.0709261940315145,1.5405355631255802,2.683016922110639,7.72533198642207,19.880149497680307,1.8125,-0.2376055767686971,-1.4921875,-4.576503258907643,1.5921282589076426,-3.0343453794538213,0.04997037945382132,5.0219999999999985,20.689655172413794,-24.8204508371242,1.542157879453821,12,2.3125,2.1875,3.15625,7.9375,9.75,1,0.5294117647058822,1.105263157894737,14.5,1.0740740740740742,14.734375,-2.3333333333333335,15.6875,0.5294117647058822
4203,2000-12-20,13.9375,14.625,13.75,14.125,4444100.0,-0.06302521008403361,-2.111111111111111,-0.75,45.933014354066984,49.18899770869045,2.891148958156318,2.3888489634993064,3.5259150522570266,8.506281802902436,19.2554845044594,1.125,-0.04379787009244396,-2.2953125000000014,-5.561166102548274,0.9705411025482693,-3.928239301274136,-0.6623856987258652,5.728619999999999,5.454545454545454,-41.12133317455347,1.6329268012741356,12,3.0625,3.0625,3.921875,8.875,11.625,2,0.5605381165919283,-3.142857142857143,14.875,1.105263157894737,14.5,1.0740740740740742,14.734375,0.5605381165919283
4204,2000-12-21,13.6875,15.0,13.0,13.9375,4228300.0,-0.017937219730941756,-1.4615384615384615,1.3333333333333333,45.714285714285715,48.02211654180928,3.0723174114504985,2.5687297905822817,3.694591505556165,8.622884656568747,18.709710714928733,2.0,-0.04802608500349592,-2.4171875000000007,-5.875588372568522,1.0412133725685209,-4.14638793628426,-0.6879870637157399,5.623652799999999,22.0,-26.87676028239973,1.7292004362842603,12,2.9375,2.9375,4.09375,9.125,12.75,3,0.6164383561643836,-2.111111111111111,13.9375,-3.142857142857143,14.875,1.105263157894737,14.5,0.6164383561643836
4205,2000-12-22,15.25,15.3125,13.75,13.75,3414100.0,0.11415525114155245,-1.0833333333333333,-6.0,51.48936170212766,47.05381432730646,1.0083862546902864,0.8530702842454403,2.087396330692286,6.934469610634665,18.418068585853554,1.625,0.03471739360371373,-0.7296875000000007,-4.117700000072247,2.658325000072244,-2.423693750036122,0.9643187500361226,3.5562605759999997,72.0,19.174759589027758,1.6940062500361226,12,0.84375,1.375,2.125,7.25,11.3125,4,0.6270491803278688,-1.4615384615384615,13.6875,-2.111111111111111,13.9375,-3.142857142857143,14.875,0.6270491803278688
4206,2000-12-26,14.5,15.5625,14.0625,15.375,2354300.0,-0.049180327868852514,1.4,-0.5833333333333334,42.72727272727273,45.64583784890745,1.0014819863247695,1.3991498139941427,2.736722561037805,7.62676309971441,18.812881624137574,1.5,0.1169719354207217,-1.3046875,-4.61396628382386,2.00459128382386,-2.9593268919119318,0.34995189191193,3.8417597299199997,48.0,0.8128539949020848,1.6546393919119302,12,0.875,2.125,2.875,6.96875,10.375,1,0.6336206896551724,-1.0833333333333333,15.25,-1.4615384615384615,13.6875,-2.111111111111111,13.9375,0.6336206896551724
4207,2000-12-27,14.5,15.25,14.125,14.5,4740200.0,0.0,-2.0,-0.0,42.201834862385326,44.65912493558903,0.4950587796762669,1.372290010079034,2.6561366870952092,7.556495379356086,18.266601317995075,1.125,-0.2329316008564657,-1.2429687499999993,-4.603416100264873,2.1174786002648744,-2.923192425132438,0.4372549251324376,3.4144189515264003,58.536585365853654,14.686513898983407,1.6802236751324373,12,0.59375,2.125,2.84375,6.96875,8.8125,2,0.603448275862069,1.4,14.5,-1.0833333333333333,15.25,-1.4615384615384615,13.6875,0.603448275862069
4208,2000-12-28,15.1875,15.5,14.5,14.53125,3122700.0,0.047413793103448176,-1.7826086956521738,100.0,46.39639639639639,45.0882871294571,-0.45594377920003026,0.6958547363190597,1.987062140228737,6.8122410208335396,17.282829700518228,1.0,-0.7424410132476886,-0.5398437499999993,-3.9079451760664163,2.8282576760664178,-2.223894463033208,1.1442069630332092,2.3337654354042883,85.36585365853658,41.60110145848618,1.6840507130332083,12,-0.625,1.4375,2.15625,5.78125,7.875,3,0.6213991769547325,-2.0,14.5,1.4,14.5,-1.0833333333333333,15.25,0.6213991769547325
4209,2000-12-29,14.5,15.5,14.4375,14.875,2638700.0,-0.04526748971193417,-3.25,-0.5714285714285714,30.107526881720432,44.127862834889264,0.050729679882049794,1.4166054623044353,2.6954530265685293,7.444150895965123,15.88342940928517,1.0625,-1.1014029544098136,-1.2023437500000007,-4.600465616012258,2.1957781160122547,-2.9014046830061275,0.4967171830061279,2.659564200571946,41.37931034482759,4.213506281281823,1.699060933006128,12,0.0625,2.125,2.84375,6.46875,7.8125,4,0.7629310344827587,-1.7826086956521738,15.1875,-2.0,14.5,1.4,14.5,0.7629310344827587
4210,2001-01-02,14.375,15.3125,14.1875,14.9375,2760700.0,-0.008620689655172376,-1.4,1.5,24.13793103448276,41.80359734977617,0.1334221539489704,1.5885966895269377,2.765771934266663,7.505283912701593,14.553438517180725,1.125,-1.310159639462066,-1.3054687499999993,-4.733213205439597,2.1222757054396,-3.0193409777198,0.40840347771980134,2.451799064526192,20.833333333333336,-8.629569018331175,1.7138722277197997,1,0.1875,2.25,2.96875,5.84375,7.8125,1,0.8391304347826087,-3.25,14.5,-1.7826086956521738,15.1875,-2.0,14.5,0.8391304347826087
4211,2001-01-03,17.25,17.25,14.3125,14.3125,7598900.0,0.19999999999999996,1.0,-5.222222222222222,46.560846560846564,41.6964966926205,-2.5819914296496673,-1.1535731646562581,-0.17595595402935515,4.607435193834178,12.712623026658662,2.9375,-1.247162188226925,1.4476562499999996,-2.023208666544903,4.9185211665449025,-0.2877762082724509,3.18308870827245,-4.25,100.0,70.51800156321559,1.7354324582724514,1,-2.125,-0.625,0.515625,2.96875,4.6875,2,0.5398550724637681,-1.4,14.375,-3.25,14.5,-1.7826086956521738,15.1875,0.5398550724637681
4212,2001-01-04,18.1875,19.3125,16.875,17.0,8626300.0,0.05434782608695654,-2.391304347826087,0.40425531914893614,57.22222222222222,42.95085312241553,-3.3527799925687027,-2.0639896020015165,-1.1787252751975998,3.6473162930491796,12.078782657934642,2.4375,-1.0060666353407637,2.30078125,-1.3202873276304103,5.921849827630409,0.4902469611847948,4.111315538815205,-5.102499999999999,78.04878048780488,45.572366323920505,1.8105342888152043,1,-2.03125,-1.5625,-0.296875,2.03125,4.5625,3,0.36769759450171824,1.0,17.25,-1.4,14.375,-3.25,14.5,0.36769759450171824
4213,2001-01-05,18.3125,19.375,17.875,18.25,9208100.0,0.0068728522336769515,-2.6923076923076925,0.05263157894736842,62.5,44.81593248749489,-3.1200266762507702,-2.167197565291076,-1.3205309158076481,3.468260332173209,11.995267907916531,1.5,-0.8526050377746621,2.3414062500000004,-1.427709979367478,6.110522479367479,0.45684813531626034,4.225964364683739,-4.978399999999999,79.51807228915662,41.323942634348896,1.8845581146837387,1,-1.75,-1.6875,-0.546875,1.875,3.4375,4,0.2730375426621161,-2.391304347826087,18.1875,1.0,17.25,-1.4,14.375,0.2730375426621161
4214,2001-01-08,19.265625,19.375,17.6875,18.25,4904000.0,0.05204778156996581,1.7341772151898733,16.25,71.57738095238095,47.04793462641193,-3.574589720612666,-3.0334182323385193,-2.2434649953113777,2.433140715643699,11.515982355491083,1.6875,-0.7250953744140141,3.140625,-0.9068040288291712,7.188054028829171,1.1169104855854144,5.164339514414586,-5.569070999999999,97.89156626506023,52.83547142034684,2.023714514414585,1,-2.546875,-2.640625,-2.09375,0.921875,5.109375,0,0.197080291970803,-2.6923076923076925,18.3125,-2.391304347826087,18.1875,1.0,17.25,0.197080291970803
4215,2001-01-09,18.9375,19.625,18.375,19.53125,4889100.0,-0.01703163017031628,2.2,-0.5846153846153846,70.94395280235989,50.183121301421615,-2.9819709718868435,-2.8670559462807397,-1.9145327554971345,2.666551174753497,12.399096753059158,1.25,-0.4856772522137227,2.8218749999999986,-1.1970640251838702,6.840814025183867,0.8124054874080642,4.831344512591933,-4.900239239999999,87.05882352941177,35.70205946956872,2.009469512591935,1,-2.0625,-2.3125,-2.3125,1.21875,7.1875,1,0.17821782178217815,1.7341772151898733,19.265625,-2.6923076923076925,18.3125,-2.391304347826087,18.1875,0.17821782178217815
4216,2001-01-10,19.9375,20.375,17.75,17.75,6163800.0,0.05280528052805278,-1.4,-3.6842105263157894,72.56267409470752,53.55654788279074,-3.4973297199311055,-4.081224890153589,-2.8879846942966445,1.5567310884503094,12.964963717318447,2.625,-0.1666558368254556,3.8249999999999993,-0.1812990082380317,7.83129900823803,1.8218504958809838,5.828149504119015,-5.453220100799999,87.5,30.93125816963704,2.0031495041190155,1,-2.65625,-3.25,-3.3125,0.21875,5.375,2,0.11285266457680243,2.2,18.9375,1.7341772151898733,19.265625,-2.6923076923076925,18.3125,0.11285266457680243
4217,2001-01-11,21.9375,22.625,19.5625,19.65625,8337400.0,0.10031347962382453,-1.481012658227848,1.042857142857143,82.56997455470739,57.5758343448253,-4.840390859217106,-6.088178847140853,-4.855782925464403,-0.5655267869159353,14.35036602872417,3.0625,0.019603706938163157,5.631250000000001,0.9158353108366413,10.346664689163362,3.2735426554183213,7.9889573445816815,-6.864148090719999,86.07594936708861,22.08978050501733,2.3577073445816796,1,-3.53125,-4.125,-5.3125,-2.25,2.375,3,0.0,-1.4,19.9375,2.2,18.9375,1.7341772151898733,19.265625,0.0
4218,2001-01-12,20.6875,22.6875,20.625,21.9375,6640100.0,-0.056980056980056926,-2.0,-0.547945205479452,76.35294117647058,62.71421371090865,-3.048782065906387,-4.7572033099096025,-3.6378140868452604,0.5656808241423406,15.381842804551713,2.0625,0.41724057868772846,4.175000000000001,-0.9321838110891782,9.28218381108918,1.6214080944554112,6.72859190554459,-4.707950319833598,60.0,-8.913081716291416,2.55359190554459,1,-2.25,-2.84375,-4.0625,-1.75,2.9375,4,0.09969788519637457,-1.481012658227848,21.9375,-1.4,19.9375,2.2,18.9375,0.09969788519637457
4219,2001-01-16,20.1875,21.125,19.625,20.625,3916100.0,-0.024169184290030232,1.0869565217391304,0.35,70.20460358056266,67.8327328826953,-1.8519161436838765,-4.113700520548019,-3.1521372642459227,0.9557482641348223,15.988612966976955,1.5,0.8528155691686905,3.4499999999999993,-1.8951069760590116,8.79510697605901,0.7774465119704956,6.122553488029505,-3.268837275056896,49.36708860759494,-18.364223988127222,2.672553488029505,1,-1.6875,-2.34375,-3.5625,-1.25,4.3125,1,0.07739938080495357,-2.0,20.6875,-1.481012658227848,21.9375,-1.4,19.9375,0.07739938080495357
4220,2001-01-17,22.5625,24.0,22.3125,22.5625,13128100.0,0.11764705882352944,-5.75,-0.0,79.11963882618511,71.45037646773292,-3.2892865284579322,-6.1895064301660625,-5.53027700758453,-1.5564077156026102,16.569788468116332,3.8125,1.2693390801301554,5.43359375,-0.4165063654688268,11.283693865468825,2.5085436922655866,8.358643807734413,-4.836200056548929,77.0,6.493031305840304,2.9250500577344125,1,-2.125,-4.0625,-5.9375,-3.65625,2.0625,2,0.08033240997229907,1.0869565217391304,20.1875,-2.0,20.6875,-1.481012658227848,21.9375,0.08033240997229907
4221,2001-01-18,23.0625,23.8125,21.75,22.6875,5365900.0,0.02216066481994461,1.2,100.0,79.8474945533769,73.964295615639,-3.2163047130922067,-6.340200025134756,-6.031701182082056,-2.1820691863761112,16.841133231173767,2.0625,2.0312098011638327,5.505468749999999,-0.7721943313005895,11.783131831300588,2.3666372093497046,8.644300290650293,-4.332408047501101,78.87323943661971,6.569044666787761,3.138831540650295,1,-2.21875,-4.5625,-6.3125,-4.15625,0.9375,3,0.13279132791327908,-5.75,22.5625,1.0869565217391304,20.1875,-2.0,20.6875,0.13279132791327908
4222,2001-01-19,22.75,23.875,22.25,23.625,4425100.0,-0.013550135501354976,1.3636363636363635,-2.3333333333333335,77.06935123042506,75.58311241901957,-2.4457501229207637,-5.69970156862237,-5.706152166657219,-2.0013174098602704,17.579383524036686,1.625,2.930398606622777,4.799218750000001,-1.7520504228765432,11.350487922876548,1.523584163561729,8.074853336438274,-3.176722759900926,71.42857142857143,0.744508586667294,3.275634586438273,1,-1.90625,-4.25,-5.6875,-3.84375,0.25,4,0.11263736263736268,1.2,23.0625,-5.75,22.5625,1.0869565217391304,20.1875,0.11263736263736268
4223,2001-01-22,21.75,22.5625,21.5,22.375,2338400.0,-0.04395604395604391,1.125,0.7142857142857143,75.38293216630197,76.00595144278856,-1.0134357163090897,-4.305124860723872,-4.684305495484253,-1.1472037461122895,17.929934421146832,1.25,3.351371650774535,3.4085937500000014,-3.0663252430278085,9.883512743027811,0.17113425348609468,6.646053246513906,-1.468447118316778,48.57142857142857,-24.75291194374934,3.237459496513905,1,-0.875,-3.25,-4.6875,-2.84375,-0.25,0,0.11781609195402298,1.3636363636363635,22.75,1.2,23.0625,-5.75,22.5625,0.11781609195402298
4224,2001-01-23,22.125,22.25,20.875,21.3125,4449800.0,0.01724137931034475,1.588235294117647,-1.3,76.66666666666667,76.64180853882264,-1.0506678273867323,-4.2326058495664896,-5.010487289758466,-1.689345372050795,17.83383937118206,1.375,3.5946926708295344,3.3617187500000014,-2.933457411717953,9.656894911717956,0.2141306691410243,6.5093068308589785,1.875,40.0,-38.31322415758875,3.1475880808589776,1,-1.25,-3.625,-4.90625,-3.21875,0.375,1,0.06779661016949157,1.125,21.75,1.3636363636363635,22.75,1.2,23.0625,0.06779661016949157
4225,2001-01-24,24.8125,24.875,23.6875,23.875,12397100.0,0.12146892655367236,1.2352941176470589,1.1538461538461537,76.36165577342048,77.0639176142352,-3.14822917869963,-6.500246357879419,-7.61290383344209,-4.49413008676936,18.275463765112892,2.75,3.8647395126244497,5.571093749999999,-1.0449431594591267,12.187130659459125,2.2630752952704363,8.879112204729562,-3.9375,98.4375,21.92287400284161,3.308018454729563,1,-2.59375,-5.875,-7.59375,-5.90625,-2.0625,2,-0.012594458438287104,1.588235294117647,22.125,1.125,21.75,1.3636363636363635,22.75,-0.012594458438287104
4226,2001-01-25,23.6875,25.25,23.1875,24.5625,6759600.0,-0.04534005037783373,-1.2,-0.9333333333333333,68.9247311827957,75.54777946180056,-1.6040325170600447,-4.903031351814754,-6.379885947692763,-3.506122680735892,18.79073961279027,2.0625,3.9485362911767474,3.9867187500000014,-2.518065633878283,10.491503133878286,0.7343265580608573,7.2391109419391455,-2.8125,64.28571428571429,-11.537704185492984,3.2523921919391423,1,-1.25,-4.5625,-6.4375,-4.78125,1.0,3,0.0395778364116095,1.2352941176470589,24.8125,1.588235294117647,22.125,1.125,21.75,0.0395778364116095
4227,2001-01-26,23.25,24.0625,22.625,22.6875,4487200.0,-0.01846965699208447,-3.1818181818181817,-0.6428571428571429,66.63157894736842,74.46762810301144,-1.0736846974219354,-3.980473263964683,-5.859388326114789,-3.2255172404526427,19.210978378420172,1.4375,4.077568393589345,3.1117187500000014,-3.0902121472634683,9.313649647263471,0.0107533013682648,6.212684198631738,-2.1999999999999993,54.285714285714285,-20.199960681571802,3.1009654486317353,1,-0.8125,-4.125,-6.125,-4.4375,3.25,4,0.032258064516129004,-1.2,23.6875,1.2352941176470589,24.8125,1.588235294117647,22.125,0.032258064516129004
4228,2001-01-29,24.625,24.6875,22.75,23.125,2571900.0,0.05913978494623651,1.3846153846153846,2.6666666666666665,67.55373592630502,74.17308725253837,-2.046638938605092,-4.8614359538797025,-7.151835683860792,-4.718076822565585,19.908027129275773,1.9375,4.152027987300926,4.014843750000001,-2.0353121836546713,10.064999683654673,0.9897657831726647,7.039921716827337,-3.407,85.71428571428571,13.60315329432133,3.025077966827336,1,-1.5625,-5.5,-7.5,-6.6875,2.1875,0,-0.06598984771573602,-3.1818181818181817,23.25,-1.2,23.6875,1.2352941176470589,24.8125,-0.06598984771573602
4229,2001-01-30,25.5625,26.375,24.3125,24.3125,4230100.0,0.038071065989847774,-2.3,0.8333333333333334,70.86614173228347,73.25603201988262,-2.393182806513476,-5.193964599141516,-8.030454814282685,-5.737942025360397,20.81314352484901,2.0625,3.9303523288287394,4.399218749999999,-1.3121474117321696,10.11058491173217,1.543535669133913,7.2549018308660855,-4.183219999999999,78.33333333333333,7.777844337711926,2.8556830808660854,1,-1.9375,-5.875,-8.5625,-7.75,1.375,1,-0.15892420537897312,1.3846153846153846,24.625,-3.1818181818181817,23.25,-1.2,23.6875,-0.15892420537897312
4230,2001-01-31,26.4375,27.0,25.3125,25.5,5640400.0,0.03422982885085579,-1.5714285714285714,0.75,70.63492063492063,72.23241269560971,-2.9733931134889886,-5.395570962107538,-8.813028801522158,-6.715006056731376,21.697936015147675,1.6875,3.8969947269044916,4.671093750000001,-0.5484044531408117,9.890591953140813,2.0613446484295963,7.280842851570405,-4.7584768,87.14285714285714,17.956987495973806,2.6097491015704053,1,-2.5,-6.0625,-9.8125,-9.15625,-1.75,2,-0.14893617021276595,-2.3,25.5625,1.3846153846153846,24.625,-3.1818181818181817,23.25,-0.14893617021276595
4231,2001-02-01,26.5625,26.9375,25.5,26.0625,3350200.0,0.004728132387706863,1.3,0.5333333333333333,66.66666666666666,71.07655885519212,-2.8493463609154617,-5.045832607506881,-8.836200043471003,-6.914436883140954,23.88821574139917,1.4375,4.060308616687006,4.330468750000001,-0.8539913116407796,9.514928811640782,1.7382387191796127,6.92269878082039,-4.457798656000001,90.0,22.002545743903298,2.5922300308203905,2,-2.625,-6.03125,-10.203125,-9.8125,-2.3125,3,-0.1435294117647059,-1.5714285714285714,26.4375,-2.3,25.5625,1.3846153846153846,24.625,-0.1435294117647059
4232,2001-02-02,24.875,26.875,24.75,26.5,2969700.0,-0.06352941176470583,-1.2666666666666666,-3.25,64.62882096069869,69.88165761012507,-0.9261054832807218,-2.9846584907243923,-7.058336084246783,-5.297964821045497,24.919279547011296,2.125,3.83008326886506,2.30859375,-2.6345438023053873,7.251731302305387,-0.16297502615269366,4.780162526152694,-2.378674763520003,50.0,-18.223833011601087,2.4715687761526937,2,-0.9375,-4.3125,-8.875,-8.125,0.734375,4,-0.007537688442211032,1.3,26.5625,-1.5714285714285714,26.4375,-2.3,25.5625,-0.007537688442211032
4233,2001-02-05,23.3125,24.25,22.875,24.125,2952600.0,-0.06281407035175879,1.588235294117647,0.5,60.16260162601626,68.04787260560838,0.9849182870814452,-1.0839388736200277,-5.39355722148872,-3.798336667566211,25.571948162232765,2.0,3.489571169186668,0.49609375,-4.029281014121608,5.021468514121608,-1.766593632060804,2.758781132060804,-0.4558807824384026,10.606060606060606,-57.524360736645136,2.2626873820608036,2,1.5,-2.71875,-7.453125,-6.59375,2.5,0,0.13672922252010733,-1.2666666666666666,24.875,1.3,26.5625,-1.5714285714285714,26.4375,0.13672922252010733
4234,2001-02-06,23.0625,24.5,22.75,23.3125,3689000.0,-0.01072386058981234,-3.0,0.3076923076923077,51.88679245283019,65.328443347765,1.5442859017944812,-0.5638085182440022,-5.029985391574371,-3.619288220065272,26.420195594306584,1.75,3.2210794710791575,0.05624999999999858,-4.149185862008352,4.261685862008349,-2.0464679310041767,2.158967931004174,3.9375,7.352941176470589,-57.19122937388132,2.1027179310041744,2,1.75,-2.46875,-7.46875,-6.34375,1.375,1,0.16260162601626016,1.588235294117647,23.3125,-1.2666666666666666,24.875,1.3,26.5625,0.16260162601626016
4235,2001-02-07,22.3125,23.0,21.3125,22.75,3449800.0,-0.03252032520325199,2.6,1.75,47.22222222222223,62.91705346325684,2.1259317973531395,0.4764290104363802,-4.221143903729875,-2.941329512969997,26.902937073857974,1.75,3.0285452557619656,-0.8625000000000007,-4.628387398041685,2.9033873980416836,-2.745443699020843,1.0204436990208414,4.602499999999999,17.77777777777778,-43.09686426184121,1.8829436990208417,2,1.84375,-1.71875,-6.71875,-5.59375,0.625,2,0.20728291316526604,-3.0,23.0625,1.588235294117647,23.3125,-1.2666666666666666,24.875,0.20728291316526604
4236,2001-02-08,22.1875,23.125,21.875,22.375,2951100.0,-0.0056022408963585235,-2.076923076923077,0.42857142857142855,47.88732394366197,60.83435846284501,2.252673337750835,0.8207146545886346,-4.045601223068477,-2.872863956693351,27.045987744180465,1.25,2.776102022401197,-1.1000000000000014,-4.582427692224396,2.382427692224393,-2.8412138461122005,0.6412138461121977,4.503399999999999,15.730337078651685,-41.999586719917545,1.741213846112198,2,1.96875,-1.53125,-6.59375,-5.46875,2.0625,3,0.11267605633802824,2.6,22.3125,-3.0,23.0625,1.588235294117647,23.3125,0.11267605633802824
4237,2001-02-09,21.9375,22.8125,21.6875,22.0,2442800.0,-0.011267605633802802,-3.0,0.3333333333333333,50.74626865671642,58.96686209955738,2.566847543068299,1.128577404983858,-3.6738824436732074,-2.675438406288368,26.175437708260368,1.125,2.3140103674845918,-1.3500000000000014,-4.832427692224396,2.132427692224393,-3.0912138461122005,0.39121384611219767,4.538263999999998,19.607843137254903,-37.657928938217374,1.741213846112198,2,2.21875,0.0,-6.0625,-5.21875,1.8125,4,0.10541310541310533,-2.076923076923077,22.1875,2.6,22.3125,-3.0,23.0625,0.10541310541310533
4238,2001-02-12,22.75,23.1875,21.875,22.125,2540400.0,0.03703703703703698,-1.3333333333333333,-10.0,52.40384615384616,56.91549592417546,1.6320344972933967,0.5043769877104367,-4.34515700297754,-3.569254198456534,25.298196817479884,1.3125,2.064658005318776,-0.640625,-3.91479499325467,2.63354499325467,-2.277709996627337,0.9964599966273369,3.519233439999997,45.09803921568628,-13.758881460559245,1.637084996627335,2,1.40625,-0.40625,-6.359375,-6.03125,1.75,0,0.12568681318681318,-3.0,21.9375,-2.076923076923077,22.1875,2.6,22.3125,0.12568681318681318
4239,2001-02-13,21.75,23.1875,21.625,22.875,2218300.0,-0.04395604395604391,-1.2727272727272727,-1.8,36.46408839779006,53.11873678671651,2.27343465856384,1.7153862735483187,-3.1965209264467944,-2.6572104758230566,25.045361273303335,1.5625,1.850061322699382,-1.71875,-4.735561448496899,1.2980614484968989,-3.227155724248451,-0.2103442757515488,4.320964102399998,23.333333333333332,-29.256288169953454,1.50840572424845,2,2.375,0.59375,-5.15625,-5.03125,6.171875,1,0.1867816091954022,-1.3333333333333333,22.75,-3.0,21.9375,-2.076923076923077,22.1875,0.1867816091954022
4240,2001-02-14,24.375,25.1875,21.875,21.9375,6900600.0,0.1206896551724137,-1.5853658536585367,-2.1666666666666665,52.6829268292683,51.56498791589447,-0.7542115417781048,-0.8083057569569121,-5.633272956453805,-5.328850892278652,24.021139701790766,3.4375,1.5586002430853476,0.8156250000000007,-2.1954496791929223,3.8266996791929238,-0.6899123395964608,2.3211623395964622,1.505625538303999,77.19298245614034,25.005382894958984,1.5055373395964609,2,-0.28125,-2.0,-7.703125,-7.75,5.0625,2,0.002564102564102555,-1.2727272727272727,21.75,-1.3333333333333333,22.75,-3.0,21.9375,0.002564102564102555
4241,2001-02-15,26.125,26.75,24.9375,25.0625,4869800.0,0.07179487179487176,-1.7619047619047619,0.4358974358974359,60.176991150442475,51.07034015919933,-2.8751500283338594,-2.442326446165449,-7.170808568219513,-7.105809178874633,23.532482547844953,2.375,1.1426123217983388,2.4125000000000014,-0.797117537469962,5.622117537469965,0.8076912312650215,4.017308768734981,-4.8125,87.8048780487805,34.40039956234148,1.604808768734981,2,-2.09375,-3.75,-9.375,-9.5,1.8125,3,-0.12200956937799046,-1.5853658536585367,24.375,-1.2727272727272727,21.75,-1.3333333333333333,22.75,-0.12200956937799046
4242,2001-02-16,25.3125,25.5625,23.875,24.8125,4172500.0,-0.031100478468899517,2.375,0.47058823529411764,52.53456221198157,50.22278022430659,-2.22840486057067,-1.5051784426085923,-6.2053064373971445,-6.298321235714418,22.770349269448182,2.25,0.6206329202020768,1.4718750000000007,-1.7802687767616518,4.724018776761653,-0.15419688838082735,3.0979468883808288,-3.8912499999999994,71.95121951219512,21.698738951323087,1.6260718883808272,2,-1.28125,-2.03125,-8.328125,-8.625,2.8125,4,-0.041975308641975295,-1.7619047619047619,26.125,-1.5853658536585367,24.375,-1.2727272727272727,21.75,-0.041975308641975295
4243,2001-02-20,24.3125,25.9375,23.9375,25.3125,3630900.0,-0.03950617283950619,-1.2857142857142858,-2.0,45.41284403669725,49.50345262251405,-1.1975752770037857,-0.3197530634611354,-5.064799561587684,-5.319178595112515,22.529500210623915,2.0,0.14460593822541412,0.34375,-2.7601259724938068,3.4476259724938068,-1.2081879862469016,1.8956879862469016,-2.784675,52.4390243902439,5.501527912052779,1.5519379862469032,2,-0.28125,-1.0,-6.203125,-6.5,2.3125,1,-0.023136246786632397,2.375,25.3125,-1.7619047619047619,26.125,-1.5853658536585367,24.375,-0.023136246786632397
4244,2001-02-21,23.625,25.46875,22.875,23.3125,4917000.0,-0.028277634961439535,-3.3684210526315788,-0.3125,39.53488372093023,48.64930390014827,-0.4714741479597535,0.5121428866804294,-4.227780457960328,-4.657743428298744,22.46745339594416,2.59375,-0.2259613660285993,-0.4187499999999993,-3.4053153129328813,2.5678153129328827,-1.9120326564664403,1.0745326564664417,-1.9927315000000014,35.8974358974359,-5.708384679460494,1.4932826564664416,2,0.5625,-0.3125,-5.484375,-5.78125,2.125,2,0.03703703703703698,-1.2857142857142858,24.3125,2.375,25.3125,-1.7619047619047619,26.125,0.03703703703703698
4245,2001-02-22,24.5,25.25,22.8125,23.5625,4992400.0,0.03703703703703698,1.0,3.0,42.731277533039645,48.07640985452356,-1.121481144746138,-0.40840853942573574,-5.0347099110953835,-5.547997113734667,21.399746465400266,2.4375,-0.4075650075883388,0.4718750000000007,-2.5009943719409193,3.4447443719409208,-1.014559685970461,1.9583096859704625,-2.7653768700000008,42.857142857142854,7.068295244770447,1.4864346859704607,2,-0.3125,-0.5625,-6.328125,-6.65625,-0.75,3,0.13966836734693877,-3.3684210526315788,23.625,-1.2857142857142858,24.3125,2.375,25.3125,0.13966836734693877
4246,2001-02-23,24.625,24.6875,22.25,24.375,3810100.0,0.005102040816326481,12.0,0.26666666666666666,49.00990099009901,47.8834801137883,-0.9659394122093623,-0.48440806924807944,-5.116991567053802,-5.671711639973466,20.476540254712777,2.4375,-0.40505585854186066,0.5500000000000007,-2.4298114564150417,3.529811456415043,-0.9399057282075205,2.039905728207522,-2.7900693326000017,64.40677966101694,29.15911236738593,1.4899057282075208,2,-0.4375,-0.6875,-5.15625,-6.125,-2.9375,4,0.19543147208121825,1.0,24.5,-3.3684210526315788,23.625,-1.2857142857142858,24.3125,0.19543147208121825
4247,2001-02-26,24.0,24.6875,23.5,24.6875,3145700.0,-0.025380710659898442,2.4545454545454546,-2.75,52.94117647058823,47.94318348231519,-0.01967572561515496,0.21045091775397395,-4.3931940457738605,-5.0779879173980085,19.855525545755587,1.1875,-0.27447183585967494,-0.11250000000000071,-3.067368863417272,2.8423688634172706,-1.5899344317086381,1.3649344317086367,-2.0667679459480013,47.45762711864407,8.717341410517406,1.4774344317086359,2,0.1875,-0.0625,-4.328125,-5.5,-2.875,0,0.1640625,12.0,24.625,1.0,24.5,-3.3684210526315788,23.625,0.1640625
4248,2001-02-27,23.0,24.25,22.75,23.4375,3403600.0,-0.04166666666666663,-2.2,0.6363636363636364,49.74874371859296,49.41925629573774,1.139328714880378,1.1409658699864664,-3.255622739347821,-4.104419254237449,18.809414231173253,1.5,-0.15643554296942241,-1.03125,-4.015997410628913,1.9534974106289127,-2.5236237053144563,0.46112370531445634,-0.9704325870290411,23.300970873786408,-18.607812153861115,1.4923737053144557,2,1.3125,0.9375,-3.328125,-4.5,-3.375,1,0.22282608695652173,2.4545454545454546,24.0,12.0,24.625,1.0,24.5,0.22282608695652173
4249,2001-02-28,21.5,23.125,20.875,23.0,5639500.0,-0.06521739130434778,1.5714285714285714,3.4285714285714284,46.91943127962085,48.77886790133247,2.9057025228519997,2.4464386485947855,-1.6044369606919275,-2.6657879707265373,17.29639883019498,2.25,-0.09056941494924686,-2.328125,-5.424938674440753,0.7686886744407531,-3.8765318372203765,-0.7797181627796235,5.25,14.285714285714285,-29.408306236190292,1.5484068372203765,2,2.3125,2.4375,-1.8125,-3.0,1.875,2,0.2383720930232558,-2.2,23.0,2.4545454545454546,24.0,12.0,24.625,0.2383720930232558
4250,2001-03-01,22.5,22.625,19.1875,19.8125,7366100.0,0.04651162790697683,1.3404255319148937,-1.7916666666666667,51.11111111111112,47.77154789696232,1.8011765733507197,1.197734562576997,-2.407787202872715,-3.6940222530660876,15.76239752880952,3.4375,-0.08102146064813454,-1.1312500000000014,-4.023475286048054,1.7609752860480512,-2.5773626430240277,0.3148626430240249,4.1325,60.22727272727273,12.459181544816815,1.4461126430240272,3,0.0625,0.59375,-2.8125,-4.0,-0.4375,3,0.14444444444444438,1.5714285714285714,21.5,-2.2,23.0,2.4545454545454546,24.0,0.14444444444444438
4251,2001-03-02,22.75,24.125,21.375,21.625,5160900.0,0.011111111111111072,-2.3846153846153846,0.4186046511627907,52.88888888888889,47.8109175277298,1.1422011961905305,0.6824567587928421,-2.4466221684438842,-3.9551222888900384,13.857658683316448,2.75,0.2532952276252942,-0.6906250000000007,-3.2531570922237627,1.8719070922237613,-1.9718910461118817,0.5906410461118803,3.5847000000000016,64.77272727272727,12.887256057836595,1.2812660461118812,3,-0.1875,0.34375,-2.171875,-3.8125,-1.6900005340576136,4,0.04395604395604402,1.3404255319148937,22.5,1.5714285714285714,21.5,-2.2,23.0,0.04395604395604402
4252,2001-03-05,24.6875,24.75,23.0,23.125,4993100.0,0.08516483516483508,1.0740740740740742,1.3888888888888888,56.378600823045275,49.029334948435135,-0.9982556903666371,-1.3384326435598979,-4.15817866958006,-5.903545961235917,12.254763281582951,2.0,0.21799535490894328,1.2562500000000014,-1.2854741868656276,3.7979741868656305,-0.014612093432813111,2.527112093432816,1.3613120000000016,98.87640449438202,44.226688212020896,1.2708620934328143,3,-2.359375,-1.59375,-3.90625,-5.5625,-1.6875,0,-0.12151898734177213,-2.3846153846153846,22.75,1.3404255319148937,22.5,1.5714285714285714,21.5,-0.12151898734177213
4253,2001-03-06,26.5,27.5,25.0,25.0,7932000.0,0.07341772151898729,-2.3333333333333335,0.96,64.84375,51.8414312016651,-2.757843690392569,-3.0566027553861304,-5.688792245837384,-7.677621008771347,11.911710085578504,2.8125,-0.050500047013436244,2.9093750000000007,0.022678255951912973,5.7960717440480884,1.4660266279759568,4.352723372024045,-7.3125,87.96992481203007,28.146110963398442,1.443348372024044,3,-3.15625,-3.15625,-5.71875,-7.375,-1.9300003051757812,1,-0.2028301886792453,1.0740740740740742,24.6875,-2.3846153846153846,22.75,1.3404255319148937,22.5,-0.2028301886792453
4254,2001-03-07,26.8125,26.921875,25.3125,26.5,5331800.0,0.011792452830188704,5.0588235294117645,0.20833333333333334,58.9041095890411,53.63841254122083,-2.8727476516189867,-3.239867132877464,-5.701903177101649,-7.940507265188881,11.446328348235992,1.609375,-0.12772085296596103,3.0343750000000007,-0.1767986971317157,6.245548697131717,1.4287881514341443,4.639961848565857,-7.458749999999998,91.72932330827066,32.69384955634035,1.6055868485658578,3,-3.46875,-3.46875,-5.71875,-7.6875,1.1875,2,-0.2680652680652681,-2.3333333333333335,26.5,1.0740740740740742,24.6875,-2.3846153846153846,22.75,-0.2680652680652681
4255,2001-03-08,26.9375,27.3125,25.8125,26.75,4135900.0,0.004662004662004726,2.2,0.6,53.36787564766839,54.12263194761742,-2.9230131280887335,-3.162764516971805,-5.570260595122281,-8.004683496229038,11.813928973744213,1.5,-0.0051650102813241006,2.9281250000000014,-0.4976084500870641,6.353858450087067,1.2152582749564687,4.640991725043534,-7.420824999999997,90.81632653061224,33.95682572999218,1.7128667250435337,3,-3.59375,-3.59375,-5.28125,-7.25,0.5025005340576136,3,-0.13225058004640367,5.0588235294117645,26.8125,-2.3333333333333335,26.5,1.0740740740740742,24.6875,-0.13225058004640367
4256,2001-03-09,24.6875,26.125,24.625,25.9375,3416800.0,-0.08352668213457082,-1.1818181818181819,-6.666666666666667,47.68518518518518,53.53863291590598,-0.7411555929765754,-0.7545540311098691,-3.0602933548159363,-5.7292786488777665,11.930943103850241,2.3125,0.22310149472792773,0.5531250000000014,-2.7737183256092415,3.8799683256092443,-1.1102966628046218,2.2165466628046246,-5.011158499999997,37.5,-16.72963773191296,1.6634216628046221,3,-1.34375,-1.34375,-2.53125,-4.6875,2.7625007629394496,4,-0.10632911392405064,2.2,26.9375,5.0588235294117645,26.8125,-2.3333333333333335,26.5,-0.10632911392405064
4257,2001-03-12,24.25,25.5,23.625,23.75,4370200.0,-0.017721518987341756,-4.0,-0.4,49.75845410628019,53.539711847871224,-0.29554327077665477,-0.14221591645845066,-2.362549941397731,-5.2576825129088505,12.022046882511788,1.875,0.33689665802613433,0.0,-3.1620175937446717,3.1620175937446717,-1.5810087968723359,1.5810087968723359,-4.417185329999995,16.129032258064516,-36.74385280456539,1.5810087968723359,3,-0.90625,-0.90625,-2.015625,-4.25,5.520000457763672,0,-0.13154641377557175,-1.1818181818181819,24.6875,2.2,26.9375,5.0588235294117645,26.8125,-0.13154641377557175
4258,2001-03-13,25.609375,26.0,24.3125,24.4375,6247300.0,0.05605670103092786,-1.3736263736263736,2.34375,57.29047072330654,54.6920495638363,-1.3922648081960567,-1.3453678375536668,-3.462683387040542,-6.528804974347409,11.984189819573043,1.75,0.36354927847907703,1.2164062499999986,-1.9185003337189386,4.351312833718936,-0.35104704185947,2.783859541859467,-5.623216623399994,53.813559322033896,-1.156762248494033,1.5674532918594692,3,-2.265625,-2.265625,-3.359375,-5.609375,5.790624618530273,1,-0.10189139719341067,-4.0,24.25,-1.1818181818181819,24.6875,2.2,26.9375,-0.10189139719341067
4259,2001-03-14,25.8125,27.125,24.5,24.75,4695300.0,0.007931665649786535,-2.36,0.9066666666666666,55.07246376811594,55.13219985905905,-1.0273691615780258,-1.2949270159912771,-3.376697932417276,-6.636610582642568,12.270321957944697,2.625,0.38735907454600493,1.2164062499999986,-1.7174568926772906,4.150269392677288,-0.250525321338646,2.683337821338643,-5.676064790931996,59.32203389830508,2.703007012937448,1.4669315713386437,3,-1.375,-2.46875,-3.109375,-5.8125,3.8875007629394496,2,-0.048135605043129526,-1.3736263736263736,25.609375,-4.0,24.25,-1.1818181818181819,24.6875,-0.048135605043129526
4260,2001-03-15,24.4375,27.125,24.125,26.890625,3046400.0,-0.053268765133171914,1.053475935828877,-2.3088235294117645,49.33920704845814,54.73779076567786,0.7279158372813441,0.08958866292640622,-1.718574526506199,-5.2102430789892935,11.56182547939704,3.0,0.5094261485364342,-0.16171874999999858,-3.094723341435426,2.7712858414354287,-1.6282210457177122,1.304783545717715,-4.153793495113355,23.214285714285715,-31.080420817347296,1.466502295717714,3,0.8125,-1.09375,-1.734375,-4.4375,3.0625,3,0.1457800511508951,-2.36,25.8125,-1.3736263736263736,25.609375,-4.0,24.25,0.1457800511508951
4261,2001-03-16,22.9375,24.25,22.5,23.875,4289400.0,-0.0613810741687979,1.0740740740740742,0.3821656050955414,46.473029045643145,53.63717167929984,2.5225866652424855,1.4108818059259747,-0.039727883500475514,-3.6890313386106044,10.118183864422251,1.9375,0.7753190917943051,-1.5023437500000014,-4.432665940020851,1.4279784400208477,-2.967504845010424,-0.03718265498957862,-2.5094676252110872,9.45945945945946,-43.81226799097015,1.4651610950104244,3,2.0625,0.40625,-0.5625,-2.9375,5.292499542236328,4,0.19629430121232105,1.053475935828877,24.4375,-2.36,25.8125,-1.3736263736263736,25.609375,0.19629430121232105
4262,2001-03-19,24.25,24.3125,22.125,23.0,3026900.0,0.05722070844686655,2.1818181818181817,-1.3333333333333333,54.0650406504065,52.4395373071228,1.275649045005359,0.01549507978170439,-1.184665496504465,-4.976463916163915,9.299206062183107,2.1875,0.9534381248331485,-0.13671875,-3.038816360116577,2.765378860116577,-1.5877675550582886,1.3143300550582886,-3.6805282727068658,42.5,-13.96125124739784,1.4510488050582881,3,0.46875,-0.90625,-1.84375,-4.25,4.25,0,0.1319587943480185,1.0740740740740742,22.9375,1.053475935828877,24.4375,-2.36,25.8125,0.1319587943480185
4263,2001-03-20,23.75,25.375,23.75,24.125,4512400.0,-0.020618556701030966,-7.666666666666667,-0.3,57.826086956521735,52.31975701462064,1.5025475754341606,0.49665715616868766,-0.5234881198959336,-4.430098756817898,8.153177630272307,1.625,1.090399967802803,-0.6085937500000007,-3.5245892770274914,2.30740177702749,-2.066591513513746,0.8494040135137446,-3.041917707252729,32.5,-28.085978337631836,1.4579977635137447,3,0.96875,-0.40625,-0.703125,-3.75,4.25,1,0.25347370348478626,2.1818181818181817,24.25,1.0740740740740742,22.9375,1.053475935828877,24.4375,0.25347370348478626
4264,2001-03-21,24.5,26.125,23.8125,23.8125,6384800.0,0.03157894736842115,-5.7272727272727275,-1.8333333333333333,57.07964601769912,52.73217594462405,0.43585805216388707,-0.194395710820217,-1.1309993179561424,-5.110938633492182,7.689154902588921,2.375,1.0403199036753463,0.09765625,-2.798182753132842,2.993495253132842,-1.350263251566421,1.545575751566421,-3.6560793531076747,47.5,-12.588909571416224,1.4479195015664201,3,0.125,-1.15625,-1.25,-4.5,4.530000686645511,2,0.2816326374910316,-7.666666666666667,23.75,2.1818181818181817,24.25,1.0740740740740742,22.9375,0.2816326374910316
4265,2001-03-22,27.921875,28.0,25.25,25.3125,8060600.0,0.13966836734693877,-1.0114285714285713,3.7954545454545454,64.95031616982837,54.65052383180663,-3.1644776527681415,-3.527631637412142,-4.357107151262671,-8.456026655080063,7.510648195305728,3.5,0.7563178392696805,3.3484374999999993,0.05170709970488474,6.645167900295114,1.7000722998524438,4.996802700147555,-6.944832766045522,98.67021276595744,37.55554641169911,1.6483652001475564,3,-2.859375,-4.328125,-4.6875,-7.921875,1.6781253814697301,3,0.06368217617690242,-5.7272727272727275,24.5,-7.666666666666667,23.75,2.1818181818181817,24.25,0.06368217617690242
4266,2001-03-23,29.4375,30.125,28.125,29.5625,11628000.0,0.05428091773922783,2.2,-0.04790419161676647,64.07407407407408,56.24114827267262,-4.397948708746927,-4.916290969793117,-5.68755491585673,-9.878286207094575,7.913995230765517,2.203125,0.618472081012488,4.623437500000001,0.6731280829891197,8.573746917010883,2.648282791494559,6.598592208505444,-8.179539455403702,91.40625,33.6195588206337,1.9751547085054408,3,-3.3125,-4.78125,-6.203125,-9.4375,0.22249984741210938,4,-0.06581740976645434,-1.0114285714285713,27.921875,-5.7272727272727275,24.5,-7.666666666666667,23.75,-0.06581740976645434
4267,2001-03-26,27.9375,30.0,27.625,29.5,5284300.0,-0.05095541401273884,-1.1714285714285715,12.5,54.339622641509436,55.913276263584045,-2.592497682865009,-3.2740401509352353,-4.080465700252432,-8.301676842621,8.247211699241607,2.375,0.5278099790732291,2.9265624999999993,-1.2395022865719092,7.092627286571908,0.843530106714045,5.0095948932859535,-6.147517088079482,65.68627450980392,11.233519099134966,2.083032393285954,3,-1.8125,-3.28125,-4.734375,-7.9375,1.552499771118164,0,0.01046978227244133,2.2,29.4375,-1.0114285714285713,27.921875,-5.7272727272727275,24.5,0.01046978227244133
4268,2001-03-27,28.125,29.625,27.3125,27.375,4524000.0,0.006711409395973256,-4.285714285714286,-0.48,53.99239543726236,55.79326867126698,-2.6659866218179715,-3.2231543821399598,-4.116192369251017,-8.43564809127421,8.984884274946573,2.3125,0.7034574163472023,2.8578125000000014,-1.416509593448989,7.132134593448992,0.720651453275508,4.994973546724495,-5.834916062794711,68.31683168316832,17.811819222254826,2.1371610467244953,3,-2.0,-3.46875,-4.46875,-8.125,-0.875,1,0.01333333333333342,-1.1714285714285715,27.9375,2.2,29.4375,-1.0114285714285713,27.921875,0.01333333333333342
4269,2001-03-28,26.625,28.8125,26.375,27.625,4658600.0,-0.053333333333333344,-2.25,-1.3333333333333333,49.122807017543856,55.76922422338762,-1.1606699384889474,-1.3908240862950763,-2.46260097145057,-6.878322970753466,9.091532539339664,2.4375,0.8585640775702608,1.1015625,-2.82192577952868,5.02505077952868,-0.8601816397643418,3.063306639764342,-3.8648210990270293,28.205128205128204,-16.490227899103267,1.9617441397643407,3,-0.5,-1.96875,-2.953125,-6.625,0.8549995422363281,2,0.05164319248826299,-4.285714285714286,28.125,-1.1714285714285715,27.9375,2.2,29.4375,0.05164319248826299
4270,2001-03-29,25.75,27.703125,25.125,26.3125,5008700.0,-0.032863849765258246,-1.8448275862068966,0.5625,53.231939163498105,56.52021423648261,-0.08930396892760584,-0.27390122195860656,-1.5175754908061627,-5.958487530962184,8.247338255613332,2.578125,0.7712261314948634,0.06406249999999858,-3.5922915246102036,3.720416524610201,-1.7641145123051025,1.8922395123050997,-2.547931833085407,12.5,-31.737965366890812,1.8281770123051015,3,0.375,-1.09375,-2.0,-5.75,1.139999389648441,3,0.1273786674425441,-2.25,26.625,-4.285714285714286,28.125,-1.1714285714285715,27.9375,0.1273786674425441
4271,2001-03-30,23.75,25.25,22.875,25.25,9221900.0,-0.07766990291262132,2.1666666666666665,2.6666666666666665,48.611111111111114,55.91422206544979,2.277581594583335,1.9023942666640608,0.5145346282672172,-3.9268227089528764,8.218534833228786,2.875,0.6550852668396452,-1.9859374999999986,-5.497737685482786,1.5258626854827888,-3.7418375927413905,-0.23003740725860666,6.375,12.280701754385964,-34.04585521540881,1.7559000927413937,3,2.75,0.90625,0.3125,-3.75,4.930000305175781,4,0.24631580553556764,-1.8448275862068966,25.75,-2.25,26.625,-4.285714285714286,28.125,0.24631580553556764
4272,2001-04-02,21.6875,24.4375,21.3125,23.375,5019200.0,-0.08684210526315794,-1.564102564102564,1.125,39.51545530492898,53.879707437495036,4.401198083618453,3.930117182116348,2.5959147085812972,-1.8353482351428951,8.709741537862989,3.125,0.6793814506931781,-3.8984375,-7.829987149695398,0.03311214969539833,-5.864212324847699,-1.9326626751523008,8.2925,4.511278195488721,-39.17999918052599,1.9657748248476996,4,4.03125,2.96875,2.375,-1.6875,6.292499542236328,0,0.36760806212851227,2.1666666666666665,23.75,-1.8448275862068966,25.75,-2.25,26.625,0.36760806212851227
4273,2001-04-03,21.125,22.1875,20.5,21.5,6672100.0,-0.025936599423631135,-1.0769230769230769,0.2222222222222222,37.70491803278688,51.7269598836159,5.0871519905208515,4.289198355838682,3.203385677206004,-1.2368710488595624,8.783563452375388,1.6875,0.8638575142130449,-4.192187499999999,-8.570148199328166,0.1857731993281675,-6.3811678496640845,-2.003207150335914,8.508300000000002,7.518796992481203,-32.78272245127448,2.1889803496640843,4,4.1875,3.53125,2.9375,-1.125,8.815000534057614,1,0.3959763205263036,-1.564102564102564,21.6875,2.1666666666666665,23.75,-1.8448275862068966,25.75,0.3959763205263036
4274,2001-04-04,19.625,21.4375,19.375,21.125,5415400.0,-0.07100591715976334,-1.0625,4.0,37.45928338762216,48.67240068559298,6.507213886364724,5.505383761759333,4.719764498318636,0.30172637284749726,8.991694558240157,2.0625,0.7741538596723139,-5.332812499999999,-10.330140116428048,-0.33548488357195083,-7.831476308214022,-2.834148691785977,9.460302000000002,3.0018761726078798,-37.83096759451846,2.498663808214024,4,5.125,5.03125,4.5,0.375,10.315000534057614,2,0.38853503184713367,-1.0769230769230769,21.125,-1.564102564102564,21.6875,2.1666666666666665,23.75,0.38853503184713367
4275,2001-04-05,23.375,23.625,20.75,20.875,5808000.0,0.19108280254777066,-1.0909090909090908,-1.6666666666666667,51.020408163265316,47.2219933621698,2.284669431544213,1.554506065732543,0.9434169299222575,-3.385482396147239,8.6991617352882,4.0,0.7495004895652251,-1.4046875000000014,-6.358679153799422,3.5493041537994188,-3.8816833268997115,1.0723083268997087,4.933477840000002,68.08510638297872,22.321913197135345,2.476995826899711,4,1.3125,1.28125,0.5,-3.375,5.565000534057614,3,0.1756149536785594,-1.0625,19.625,-1.0769230769230769,21.125,-1.564102564102564,21.6875,0.1756149536785594
4276,2001-04-06,22.0625,23.125,21.5,22.75,4539100.0,-0.05614973262032086,1.2608695652173914,-0.275,44.89795918367347,46.17291964463247,2.7278749144549117,2.804028350762529,2.2500424283059175,-2.00022072411641,9.000702021902917,1.875,0.6536851618577906,-2.5859375,-7.6871187115707755,2.5152437115707755,-5.136528105785388,-0.035346894214612234,5.531299612800002,53.086419753086425,6.624990825280875,2.5505906057853878,4,2.4375,2.6875,0.765625,-2.0625,7.337499618530273,4,0.21881017063562336,-1.0909090909090908,23.375,-1.0625,19.625,-1.0769230769230769,21.125,0.21881017063562336
4277,2001-04-09,21.059999465942386,22.399999618530273,20.1299991607666,22.100000381469727,4542600.0,-0.04543911769099662,1.768294271439072,1.5127286044034038,43.86964341709585,45.04816942016952,2.9638923978888023,3.747420650413268,3.249002287937092,-0.9410267336086733,9.881679926388315,2.270000457763672,0.05306193692615224,-3.428938007354734,-8.776127455842563,1.9182514411330942,-6.10253273159865,-0.7553432831108182,5.876296177833616,39.64704625746791,-8.22596166655741,2.6735947242439146,4,3.0337505340576136,3.6900005340576136,1.7681255340576136,-1.0599994659423864,10.590000152587887,0,0.3618234108484304,1.2608695652173914,22.0625,-1.0909090909090908,23.375,-1.0625,19.625,0.3618234108484304
4278,2001-04-10,23.0,23.32999992370605,20.6299991607666,21.209999084472656,4885900.0,0.09211778647928859,1.2040815691012767,-1.7211532113120405,46.75745799668865,44.78535286229672,0.24636696571296923,1.6884781688894535,1.2836039126071697,-2.8214587607410095,10.514277520646592,2.7000007629394496,-0.6465905735113111,-1.3584687232971184,-6.717871260583799,4.000933813989562,-4.038169991940457,1.32123254534622,3.3313919922739217,85.29411764705883,35.83004836809156,2.6797012686433397,4,0.5390625,1.75,-0.2890625,-3.0,8.239999771118164,1,0.2165217192276665,1.768294271439072,21.059999465942386,1.2608695652173914,22.0625,-1.0909090909090908,23.375,0.2165217192276665
4279,2001-04-11,24.56999969482422,27.0,24.399999618530273,25.79999923706055,14821700.0,0.06826085629670509,-2.3121030405815834,-0.687150230799724,42.123659427246615,43.551099558268774,-1.8392015077298858,0.021735077657204727,-0.3242967893647801,-4.340118768070852,10.591866715986745,4.0,-1.04415524876444,0.2736559867858901,-5.043417346346729,5.590729319918509,-2.3848806797804194,2.9321926533521996,-5.194999694824219,64.62882083946096,20.50544034549184,2.6585366665663086,4,-1.3824996948242188,0.18000030517578125,-1.2262496948242188,-4.319999694824219,6.530000686645511,2,0.21855925543070365,1.2040815691012767,23.0,1.768294271439072,21.059999465942386,1.2608695652173914,22.0625,0.21855925543070365
4280,2001-04-12,28.0,28.0,23.8700008392334,23.8700008392334,10664000.0,0.13960115375574578,1.0,-3.3577241445615638,46.90093794589438,43.36108031768914,-5.494254700628243,-3.2967112997583783,-3.781330816091206,-7.687335475913244,10.980238630730415,4.129999160766602,-1.4037223833426289,3.52553129196167,-2.044144149018045,9.095206732941385,0.7406935714718124,6.3103690124515275,-8.4725,100.0,59.30231149396383,2.7848377204898584,4,-4.3125,-3.25,-4.65625,-7.75,5.5,3,0.06928573335920052,-2.3121030405815834,24.56999969482422,1.2040815691012767,23.0,1.768294271439072,21.059999465942386,0.06928573335920052
4281,2001-04-16,27.440000534057614,28.35000038146973,26.6200008392334,26.989999771118164,5249400.0,-0.019999980926513783,-1.9075656112658779,0.10895904464443557,48.88214930007314,44.40182409492738,-4.867670985396355,-2.5108322139867383,-3.2594594313337915,-7.04397450639696,11.654620528059317,1.7299995422363317,-1.5918747512413027,2.7404067993164034,-2.9307498098769003,8.411563408509707,-0.09517150528024843,5.575985103913055,-7.573600534057615,88.92944388961689,49.2696663663142,2.8355783045966514,4,-3.5775003433227504,-2.6900005340576136,-4.096250534057614,-7.190000534057614,5.260000228881832,0,0.05466472196814465,1.0,28.0,-2.3121030405815834,24.56999969482422,1.2040815691012767,23.0,0.05466472196814465
4282,2001-04-17,27.45000076293945,28.149999618530273,26.56999969482422,26.649999618530273,5854000.0,0.00036443982096234784,-2.2916631069485036,1.7777773068283027,48.47112295870501,45.598069086696064,-4.441354748904125,-2.391413406483945,-3.253856164450955,-6.966714938027625,12.18868266902035,1.5799999237060547,-1.8182779519307317,2.5904069900512674,-3.2065102698067456,8.38732424990928,-0.3080516398777391,5.488865619980274,-7.074584740051268,88.34197569662678,50.1463695076753,2.8984586299290056,4,-3.5875005722045863,-2.7000007629394496,-4.10625076293945,-6.82500076293945,3.199998855590824,1,0.07103820770101898,-1.9075656112658779,27.440000534057614,1.0,28.0,-2.3121030405815834,24.56999969482422,0.07103820770101898
4283,2001-04-18,29.770000457763672,31.20000076293945,28.899999618530273,28.93000030517578,10020100.0,0.08451729072286507,-4.111104988767847,1.0499986886996955,56.868312720861304,47.75462790150041,-6.041419887301707,-4.466273587421789,-5.480600302361726,-9.171107016726289,13.457692339193262,3.75,-1.7437097081580966,4.609406661987304,-1.5582348961902284,10.777048220164836,1.525585882898536,7.693227441076072,-8.916109373360598,80.49112796644111,39.3368124380827,3.0838207790887666,4,-4.1050004959106445,-4.482500076293945,-6.426250457763672,-8.988750457763672,0.9300003051757777,2,0.06315079381452682,-2.2916631069485036,27.45000076293945,-1.9075656112658779,27.440000534057614,1.0,28.0,0.06315079381452682
4284,2001-04-19,31.399999618530273,31.649999618530273,29.46999931335449,30.01000022888184,4228400.0,0.05475307812235908,1.306879374793122,1.6547608775618596,61.94503109865461,48.968474894321446,-6.510088071760549,-5.852919670181009,-6.988420965713544,-10.668858843642504,14.492296073870358,2.180000305175785,-1.2305089388335873,5.894405841827393,-0.8615250804218277,12.650336764076616,2.5164403807027824,9.272371302952003,-9.718419759844288,96.78663188655932,49.85935213948626,3.3779654611246115,4,-5.510000228881836,-5.887499809265137,-8.056249618530273,-10.587499618530273,-1.0,3,-0.005095536603691109,-4.111104988767847,29.770000457763672,-2.2916631069485036,27.45000076293945,-1.9075656112658779,27.440000534057614,-0.005095536603691109
4285,2001-04-20,29.70000076293945,31.729999542236328,28.79999923706055,31.239999771118164,6264600.0,-0.05414009160011557,1.3253984052436951,-1.1079134420110928,62.74090182389918,50.95102407656874,-4.267285876728472,-4.2297387663599295,-5.159300251168002,-8.869106186644213,14.687568201240635,2.9300003051757777,-0.6132444491052027,4.105500698089596,-2.8287607080187236,11.03976210419792,0.6383699950354362,7.572631401143756,-7.021578928269037,60.658937222353174,8.962896761378659,3.4671307030541616,4,-3.7700014114379847,-4.1475009918212855,-5.80937576293945,-8.85625076293945,-1.19000053405761,4,0.04713803308305775,1.306879374793122,31.399999618530273,-4.111104988767847,29.770000457763672,-2.2916631069485036,27.45000076293945,0.04713803308305775
4286,2001-04-23,27.5,28.75,27.5,28.38999938964844,3247000.0,-0.07407409785944097,-1.8089906904178168,0.5779220537946983,62.37360338223779,53.007019628251186,-1.357631762856414,-2.3002690635395453,-2.8490498771951565,-6.585123586295346,13.93574056523795,2.2000007629394496,0.137285340033646,2.002374935150147,-4.75777917579871,8.762529046099004,-1.3777021203242796,5.382451990624574,-3.7353888404216775,18.02326226118405,-38.00379070264845,3.3800770554744286,4,-1.3200006484985352,-1.947500228881836,-3.203125,-6.65625,-1.0499992370605504,0,0.21818181818181825,1.3253984052436951,29.70000076293945,1.306879374793122,31.399999618530273,-4.111104988767847,29.770000457763672,0.21818181818181825
4287,2001-04-24,28.229999542236328,30.040000915527344,27.45000076293945,27.8799991607666,6691600.0,0.02654543789950292,-3.2810019751350326,-0.393259125276457,65.01796641066561,55.03596500758196,-1.0768513284444694,-3.169746247117491,-3.4499845615140323,-7.18986820787201,13.547826069135278,2.590000152587894,0.3513608864857716,2.717749500274657,-4.065854570599974,9.501353571149288,-0.6740525351626587,6.109551535711972,-3.509541776739045,18.22427574208368,-42.12368111743987,3.3918020354373164,4,-0.42999935150146484,-2.677499771118164,-4.058124542236328,-7.386249542236328,-0.6099987030029297,1,0.1583422349694099,-1.8089906904178168,27.5,1.3253984052436951,29.70000076293945,1.306879374793122,31.399999618530273,0.1583422349694099
4288,2001-04-25,28.5,29.21999931335449,27.46999931335449,28.059999465942386,5192400.0,0.009564309675588634,-1.1604927079273748,1.2571430128446066,69.78818350489124,58.10980101620914,-0.5415843703514227,-3.5945042788310744,-3.611315005563391,-7.328029792310854,13.304979015296786,1.75,0.8753243279592979,2.9689999580383315,-3.8470068390126784,9.785006755089341,-0.43900344048717344,6.377003356563836,-2.938397221294032,24.53269945168174,-41.290008740848776,3.4080033985255054,4,-0.6999998092651367,-2.947500228881836,-4.46875,-7.59375,-0.04999923706055043,2,0.07543858310632534,-3.2810019751350326,28.229999542236328,-1.8089906904178168,27.5,1.3253984052436951,29.70000076293945,0.07543858310632534
4289,2001-04-26,28.0,29.51000022888184,27.520000457763672,29.239999771118164,4062100.0,-0.01754385964912286,1.2359539364767378,-2.818177877383664,62.05997440422583,59.79413840046819,0.554432411984191,-3.1475895572607193,-2.9739765741604174,-6.689776365951722,13.571614142927174,1.9899997711181676,1.5562443969462763,2.40024995803833,-4.489557154951456,9.290057071028116,-1.0446535984565628,5.845153514533223,-1.69818960967039,12.850453129122263,-50.50966941760303,3.4449035564948933,4,1.1499996185302734,-2.447500228881836,-3.96875,-5.8125,-0.04000091552734375,3,0.09642859867640885,-1.1604927079273748,28.5,-3.2810019751350326,28.229999542236328,-1.8089906904178168,27.5,0.09642859867640885
4290,2001-04-27,29.03000068664551,29.60000038146973,28.31999969482422,29.04999923706055,1989300.0,0.03678573880876823,1.2857137991461278,0.01612786621485056,68.43985897785497,61.967217253555056,-0.3510101989451684,-4.131063266831195,-3.936463053375462,-7.571136806017154,14.473761253929624,1.6000003814697301,2.107224394454704,3.266250610351566,-3.792688835377273,10.325190056080405,-0.26321911251285357,6.795720333215986,-2.076807598087097,61.003854464153086,-3.5048041392848077,3.529469722864419,4,0.11999893188476207,-3.4775009155273473,-5.045625686645511,-6.436250686645511,0.5100002288818324,4,0.047192521511547625,1.2359539364767378,28.0,-1.1604927079273748,28.5,-3.2810019751350326,28.229999542236328,0.047192521511547625
4291,2001-04-30,29.60000038146973,30.899999618530273,28.95000076293945,29.28000068664551,3149900.0,0.01963484951229888,-2.979591360095862,-16.001144492131615,73.13109788480605,64.70721446756627,-0.6508344952698479,-4.4694766638843255,-4.487349459735089,-7.9876727087021315,15.469100626173399,1.9499988555908239,2.72474989457222,3.5437502861022985,-3.647420847253475,10.734921419458072,-0.05183528057558817,7.139335852780185,-2.0799999237060582,62.318850194577415,-5.114266890406292,3.595585566677887,4,-0.01000022888183949,-4.047500610351566,-5.27187538146973,-6.75625038146973,0.45999908447265625,0,-0.036824329004747414,1.2857137991461278,29.03000068664551,1.2359539364767378,28.0,-1.1604927079273748,28.5,-0.036824329004747414
4292,2001-05-01,29.65999984741211,29.79999923706055,27.95000076293945,29.60000038146973,2842500.0,0.002027008958416676,9.882400130148982,0.18749850988244843,70.08444102599262,66.17567316813643,-0.40719948756546387,-4.112417845830656,-4.500951052679959,-7.919246057278983,15.758061241958988,1.8499984741211009,3.004395637677497,3.205124759674071,-3.848944211195608,10.25919373054375,-0.3219097257607686,6.73215924510891,2.0699996948242188,63.84840639089637,-1.270662750075985,3.5270344854348386,5,-0.06999969482421875,-4.107500076293945,-4.269374847412109,-5.722499847412109,2.3400001525878906,1,-0.10822653745740796,-2.979591360095862,29.60000038146973,1.2857137991461278,29.03000068664551,1.2359539364767378,28.0,-0.10822653745740796
4293,2001-05-02,29.489999771118164,30.399999618530273,29.1200008392334,29.809999465942386,3629300.0,-0.005731627686059393,-1.415097598894455,-5.333375719236157,66.20553555854849,66.64906255256909,-0.31412834755344576,-3.461050754525438,-4.253333974397872,-7.622500492051664,15.851702782797172,1.279998779296875,3.2842927688366785,2.6168746948242188,-4.089998846185679,9.32374823583412,-0.7365620756807303,5.970311465329168,2.1643997955322263,58.28401782524958,-6.612153811666133,3.353436770504951,5,0.10000038146972656,-3.9375,-4.099374771118164,-5.552499771118164,2.5799999237060547,2,-0.06341129014575986,9.882400130148982,29.65999984741211,-2.979591360095862,29.60000038146973,1.2857137991461278,29.03000068664551,-0.06341129014575986
4294,2001-05-03,27.25,28.25,26.920000076293945,28.1299991607666,4293700.0,-0.07595794467628203,1.3749980841378535,2.7499999999999694,47.31951352922539,64.93557496427199,1.42515720450913,-0.6540489814325134,-1.9379823291416152,-5.260508348589951,15.205727140301759,2.5699996948242188,3.54046496052673,-0.004375076293946734,-5.778453478733908,5.769703326146015,-2.8914142775139275,2.882664124926034,4.330311590576173,8.291456323148985,-50.009462981792204,2.88703920121998,5,1.6599998474121094,-1.697500228881836,-1.859375,-2.59375,3.1499996185302734,3,0.0440367252454843,-1.415097598894455,29.489999771118164,9.882400130148982,29.65999984741211,-2.979591360095862,29.60000038146973,0.0440367252454843
4295,2001-05-04,27.479999542236328,27.53000068664551,26.03000068664551,26.07999992370605,2836800.0,0.008440350173810174,-1.0000025431347537,-1.5909101746309426,50.14640927602705,63.57699784135969,0.9466881789086479,-0.5910472077049,-2.116611971013654,-5.412843091078685,15.392485642837444,1.5,3.3934123541053935,0.020374488830565696,-5.457306849169662,5.498055826830793,-2.718466180169546,2.7592151578306776,3.9138995877685545,29.77411034112169,-23.634136975172545,2.738840669000113,5,0.9850006103515625,-1.927499771118164,-2.089374542236328,-2.823749542236328,2.909999847412113,4,0.01746723254120064,1.3749980841378535,27.25,-1.415097598894455,29.489999771118164,9.882400130148982,29.65999984741211,0.01746723254120064
4296,2001-05-07,26.88999938964844,27.979999542236328,26.54999923706055,27.38999938964844,2313200.0,-0.02147016602678853,-1.423728703973097,-0.3571429544565885,48.033702748243364,61.689857434423885,1.610412153152982,0.3996510575565395,-1.4850683754553025,-4.761791747593602,15.651023614560883,1.4300003051757777,2.927079671938415,-0.8110006332397433,-5.678810970548977,4.056809704069487,-3.244905801894358,1.6229045354148717,4.18206583375488,19.679608997799363,-28.099000809280874,2.433905168654615,5,1.5750007629394496,-1.337499618530277,-1.499374389648441,-2.233749389648441,2.610000610351559,0,0.09854970569092103,-1.0000025431347537,27.479999542236328,1.3749980841378535,27.25,-1.415097598894455,29.489999771118164,0.09854970569092103
4297,2001-05-08,28.68000030517578,28.729999542236328,27.149999618530273,27.559999465942386,2945500.0,0.06656753276894523,1.590165267161848,-2.2400016784667898,46.02479859454412,59.049481333274215,-0.12185797235668616,-0.8329119827070244,-3.191720644496268,-6.448776549825965,15.538009485342782,1.840000152587887,2.580994200505444,0.598000240325927,-3.1438350972967655,4.3398355779486195,-1.272917428485421,2.468917909137275,2.0895410460220702,60.64073835796881,16.297787890311362,1.8709176688113465,5,-0.21500015258789062,-3.127500534057617,-3.1018753051757812,-4.023750305175781,-0.3999996185302699,1,0.04811712503774146,-1.423728703973097,26.88999938964844,-1.0000025431347537,27.479999542236328,1.3749980841378535,27.25,0.04811712503774146
4298,2001-05-09,27.979999542236328,28.78000068664551,27.35000038146973,27.95000076293945,3649900.0,-0.02440727878280835,-1.325204613614456,0.026784604302092993,36.61971873026704,56.2227862583899,0.5549864117500434,0.2733205845497366,-2.3825489154603545,-5.624833580866973,15.847654943779702,1.4300003051757812,2.37907121892842,-0.3510004997253411,-3.232885307729905,2.530884308279223,-1.791942903727623,1.089941904276941,2.5051693690883816,70.90904929421153,31.8284193627492,1.4409424040022816,5,0.4850006103515625,-2.427499771118164,-2.792499542236328,-3.323749542236328,0.4600009918212855,2,0.14367407160587709,1.590165267161848,28.68000030517578,-1.423728703973097,26.88999938964844,-1.0000025431347537,27.479999542236328,0.14367407160587709
4299,2001-05-10,29.940000534057614,31.28000068664551,29.770000457763672,31.10000038146973,8557000.0,0.07005007233336902,-1.0133336385091194,-38.668234994909184,50.92024432194575,54.276162407733324,-1.2302607686189795,-1.3320402762074117,-4.159995807940927,-7.434265515631228,16.7345285388835,3.3000011444091832,2.085162221996761,1.3405004501342752,-1.019334456808199,3.7003353570767494,0.1605829966630381,2.5204179036055123,-3.9099998474121023,74.47618756975433,36.55016113956414,1.1799174534712364,5,-1.2849998474121023,-4.38750076293945,-4.955625534057614,-5.283750534057614,-0.8400001525878835,3,0.07114225526962392,-1.325204613614456,27.979999542236328,1.590165267161848,28.68000030517578,-1.423728703973097,26.88999938964844,0.07114225526962392
4300,2001-05-11,29.940000534057614,30.459999084472656,29.45000076293945,29.959999084472656,3169000.0,0.0,-1.0200004959115831,0.017240131935929187,61.25461287076501,52.956552961728754,-1.2154164684632818,-1.2429763098882454,-4.005915759632341,-7.266949163142549,17.284175542176154,1.0099983215332067,1.6516246723506534,1.2435004234313922,-1.1714207257965121,3.6584215726592966,0.03603984881743827,2.450960998045346,-3.804999847412102,71.67019573100812,29.936664708331605,1.2074605746139526,5,-1.2849998474121023,-4.010001182556149,-5.236875534057614,-5.283750534057614,-0.5600013732910121,4,0.015364030603453038,-1.0133336385091194,29.940000534057614,-1.325204613614456,27.979999542236328,1.590165267161848,28.68000030517578,0.015364030603453038
4301,2001-05-14,28.940000534057614,29.959999084472656,28.26000022888184,29.78000068664551,3344000.0,-0.033400133004756305,1.8333386315374482,42.003051979010536,53.19532327148499,51.079984322339016,-0.3563577665174158,-0.13158460286329543,-2.8683384821505413,-6.100006832731378,17.54406686722691,1.6999988555908168,1.487109195439583,0.16850042343139293,-2.17420431192264,2.511205158785426,-1.0028519442456236,1.3398527911084095,-2.7020998474121036,43.34141531697527,-1.3094553622105565,1.1713523676770157,5,-0.28499984741210227,-3.010001182556149,-4.268125534057614,-4.283750534057614,-1.8400001525878835,0,0.05010362228170728,-1.0200004959115831,29.940000534057614,-1.0133336385091194,29.940000534057614,-1.325204613614456,27.979999542236328,0.05010362228170728
4302,2001-05-15,29.399999618530273,30.45000076293945,28.559999465942386,28.920000076293945,3403700.0,0.015894923150789664,-2.150000158945625,-0.5714279226706461,53.98229879372872,49.72184690402571,-0.9578439384703827,-0.4616745165485341,-3.245039486287368,-6.394681563817684,17.90347387324848,1.8900012969970632,1.10316731688388,0.5309995651245103,-1.7413878807430123,2.803387010992033,-0.605194157809251,1.6671932880582716,-3.0612569318847633,52.1628264089626,4.761954844563135,1.1361937229337613,5,-0.7449989318847621,-3.4700002670288086,-4.774999618530273,-4.743749618530273,-1.100000381469723,1,0.003401373563511889,1.8333386315374482,28.940000534057614,-1.0200004959115831,29.940000534057614,-1.0133336385091194,29.940000534057614,0.003401373563511889
4303,2001-05-16,31.649999618530273,31.86000061035156,28.79999923706055,28.8700008392334,4726100.0,0.0765306132378949,-1.095889927769018,5.791669646901748,63.98467164155764,51.573531138729294,-3.2064151472713007,-2.702148710852576,-5.4423100153926,-8.449625962780171,17.5129327864028,3.0600013732910085,0.6163040005463785,2.6869996070861824,0.12110079647139926,5.252898417700965,1.4040502017787908,3.969949012393574,-5.212431771884763,94.16663973420049,40.64406349262359,1.2829494053073922,5,-2.7049989700317383,-5.404999732971191,-7.228124618530273,-6.993749618530273,-3.1499996185302734,2,-0.10647706074257623,-2.150000158945625,29.399999618530273,1.8333386315374482,28.940000534057614,-1.0200004959115831,29.940000534057614,-0.10647706074257623
4304,2001-05-17,31.239999771118164,31.60000038146973,30.270000457763672,30.440000534057614,6739200.0,-0.012954181748933258,-1.3333344487424938,0.28776963609418865,58.88977888259755,52.54501665057047,-2.426037052323757,-2.429301818090476,-4.993332114013867,-7.840982613274672,16.97609666529323,1.3799991607666016,0.2138465623876975,2.2849997520446763,-0.24971522946403013,4.819714733553383,1.017642261290323,3.5523572427990295,-4.585534613924413,82.77775629067361,28.953918146010352,1.2673574907543523,5,-2.0349998474121094,-3.3749990463256836,-7.095468521118164,-6.583749771118164,-2.719999313354492,3,-0.0896286574127696,-1.095889927769018,31.649999618530273,-2.150000158945625,29.399999618530273,1.8333386315374482,28.940000534057614,-0.0896286574127696
4305,2001-05-18,31.10000038146973,31.70000076293945,30.8799991607666,31.020000457763672,2771800.0,-0.004481414554230123,-3.555532596889964,0.100000000000004,56.25000000000001,53.457938567432315,-1.9205006375507168,-2.2967982558616136,-4.819207572639733,-7.526085812966013,16.73400547288408,0.820001602172848,-0.08562512742849293,2.0750003814697315,-0.6186844622762493,4.768685225215712,0.7281579595967429,3.42184280334272,-4.237313806149665,78.88888476807453,25.059808251167226,1.34684242187299,5,-1.5950002670288121,-3.2349996566772496,-7.13125038146973,-6.44375038146973,-3.110000610351566,4,-0.06430868088322139,-1.3333344487424938,31.239999771118164,-1.095889927769018,31.649999618530273,-2.150000158945625,29.399999618530273,-0.06430868088322139
4306,2001-05-21,33.5,33.5,31.04999923706055,31.11000061035156,4319400.0,0.07717040479395809,1.0502103670410043,29.875020861644284,63.38912172847816,55.38730780453609,-3.6702315897523192,-4.452528872799839,-7.083954925013927,-9.723481185538006,17.276594467972227,2.4500007629394496,0.2026658255986291,4.175000000000001,0.9187281350477505,7.431271864952251,2.546864067523874,5.803135932476128,-6.437420863278675,100.0,45.4786740339089,1.6281359324761253,5,-3.0749998092651367,-3.734999656677246,-9.28125,-8.84375,-5.64999961853027,0,-0.12298509967860893,-3.555532596889964,31.10000038146973,-1.3333344487424938,31.239999771118164,-1.095889927769018,31.649999618530273,-0.12298509967860893
4307,2001-05-22,32.700000762939446,33.759998321533196,32.630001068115234,33.490001678466804,2920400.0,-0.023880574240613517,-1.4301008228258132,-0.330544400533744,60.721446690240306,58.06527757786645,-2.5032731788040934,-3.4788398773009988,-6.141106783611164,-8.723472780734788,17.473534759209798,1.1299972534179616,0.43800630497822723,3.1515007019042898,-0.3894853124102653,6.692486716218845,1.3810076947470122,4.921993709061567,-5.2511763744214015,78.62907753527438,23.56817921514194,1.7704930071572773,5,-1.6900014877319265,-2.8050012588500906,-8.393750667572014,-8.043750762939446,-3.9200000762939347,1,-0.17125383030010444,1.0502103670410043,33.5,-3.555532596889964,31.10000038146973,-1.3333344487424938,31.239999771118164,-0.17125383030010444
4308,2001-05-23,30.649999618530273,32.150001525878906,30.5,32.02000045776367,2990100.0,-0.06269116503301564,1.0245380538760647,1.7341762677817492,61.50202794510812,59.241031313773384,-0.03878128295068706,-1.3275728086328833,-4.012956116300444,-6.494330007402752,17.27205068833327,2.200000762939446,0.7378650443013406,0.9939995765686049,-2.5435014223868393,4.531500575524046,-0.7747509229091136,2.7627500760463235,-2.6962813153710172,10.888234766887992,-48.01957157801613,1.7687504994777203,5,0.3599996566772461,-0.755000114440918,-6.343749523162842,-5.993749618530273,-1.0,2,-0.07667211780482264,-1.4301008228258132,32.700000762939446,1.0502103670410043,33.5,-3.555532596889964,31.10000038146973,-0.07667211780482264
4309,2001-05-24,30.70000076293945,30.85000038146973,29.53000068664551,30.63999938964844,2393900.0,0.0016313587285967657,6.333319204848751,-0.04379659601127183,61.027399712016525,59.21578540724578,0.03392882445664114,-1.2278792901741404,-3.989163773995468,-6.352102672728474,16.799969915367615,1.3199996948242188,0.9652410051081759,0.9090006828308077,-2.567966822855201,4.3859681885168165,-0.8294830700121949,2.6474844356738103,-2.2817800583102787,27.659591736982243,-33.49036720766351,1.7384837528430037,5,0.30999851226806996,-0.8050012588500941,-5.223750591278073,-5.506250381469723,-1.360000610351559,3,-0.07166126085557811,1.0245380538760647,30.649999618530273,-1.4301008228258132,32.700000762939446,1.0502103670410043,33.5,-0.07166126085557811
4310,2001-05-25,30.399999618530273,31.51000022888184,30.25,31.149999618530273,1566200.0,-0.009772024005006985,-1.4000021798285995,-12.49971390425477,62.26414893150514,60.22343270280357,0.4537606136969643,-0.8642914192304971,-3.5730065790304053,-5.857670106178954,16.362389788434733,1.2600002288818395,1.4098974927827825,0.5404995918273912,-2.9273104231945624,4.008309606849345,-1.1934054156835856,2.274404599338368,-1.554436704548781,20.567362135365883,-43.93519666334295,1.733905007510977,5,0.7599992752075195,-0.505000114440918,-4.698750019073486,-4.981249809265137,-0.8699989318847621,4,-0.061842078432811864,6.333319204848751,30.70000076293945,1.0245380538760647,30.649999618530273,-1.4301008228258132,32.700000762939446,-0.061842078432811864
4311,2001-05-29,28.51000022888184,30.11000061035156,28.0,30.07999992370605,2882900.0,-0.062171033334368464,1.5889561076071637,2.093332926432282,49.41013165998478,59.71541413238757,2.5438644939368302,0.9906521782635416,-1.5380613290757807,-3.8281611950168433,15.117358382254231,2.3999996185302734,1.454102968231716,-1.2949997901916461,-4.813866520088222,2.22386693970493,-3.054433155139936,0.4644335747566437,5.2499980926513565,8.8541732204201,-53.817923289820705,1.759433364948288,5,2.3699989318847585,1.384999275207516,-2.768750667572025,-3.0512504577636754,0.18000030517577414,1,-0.01823923022059093,-1.4000021798285995,30.399999618530273,6.333319204848751,30.70000076293945,1.0245380538760647,30.649999618530273,-0.01823923022059093
4312,2001-05-30,26.45000076293945,28.10000038146973,26.3799991607666,28.020000457763672,3409200.0,-0.0722553296879852,-1.0116939234875686,1.0000000000000069,45.14902113226112,57.622564075799076,4.628093758031731,2.949034685490222,0.6036228216033059,-1.6541838776707252,14.529189415751635,2.130001068115238,1.3079851795396884,-3.1944993019104047,-7.0206227984435365,0.6316241946227237,-5.107561050176969,-1.2814375536438405,7.194797592163081,1.213198847128818,-57.92121547096212,1.9130617482665648,5,3.619997978210449,3.444998741149906,-0.5837512016296351,-0.9912509918212855,-0.4600009918212855,2,0.05293004076173391,1.5889561076071637,28.51000022888184,-1.4000021798285995,30.399999618530273,6.333319204848751,30.70000076293945,0.05293004076173391
4313,2001-05-31,27.6200008392334,28.149999618530273,26.36000061035156,26.3700008392334,3025800.0,0.044234406145397864,-1.8188950598186266,-0.7961784987098042,42.25634257102964,55.774404485624856,3.158467812052322,1.7199379526751208,-0.45329394504781106,-2.7042413771262304,13.69822055102862,1.7899990081787145,1.370060263618388,-1.9309992790222168,-5.862951566959694,2.000953008915257,-3.8969754229909555,0.03497686494652186,5.734205548095694,24.466025674025612,-31.375807604048862,1.965976143968737,5,2.4399986267089773,2.274998664855957,-0.9437508583068848,-2.1612510681152344,-1.570001602172848,3,0.04199854497340816,-1.0116939234875686,26.45000076293945,1.5889561076071637,28.51000022888184,-1.4000021798285995,30.399999618530273,0.04199854497340816
4314,2001-06-01,28.45000076293945,28.739999771118164,27.399999618530273,28.03000068664551,2214200.0,0.030050684231951896,1.680005416880449,0.33600006103515057,45.28779310104375,54.55638149685195,2.113325725032432,1.0376494082049952,-1.1824127954296237,-3.42347332282484,13.793043589064435,1.3400001525878906,1.412110446322604,-1.1609993934631397,-4.980114190846681,2.6581154039204016,-3.0705567921549104,0.7485580052286309,4.4845532777709884,40.582530240736986,-12.70948361920398,1.9095573986917707,6,1.6099987030029261,1.444998741149906,-1.773750782012936,-2.9912509918212855,-3.9500007629394496,4,0.042179220506524784,-1.8188950598186266,27.6200008392334,-1.0116939234875686,26.45000076293945,1.5889561076071637,28.51000022888184,0.042179220506524784
4315,2001-06-04,27.959999084472656,28.59000015258789,27.690000534057614,28.540000915527344,990500.0,-0.017223257129226344,1.6470565135926682,-1.3809564897525677,46.79738112325873,52.712854762938676,2.359169370874895,1.650054395235152,-0.7054580930178993,-2.8191892431419134,14.28103664792647,0.899999618530277,1.0931529892487788,-1.6750010490417466,-5.4434266776726545,2.0934245795891613,-3.5592138633572006,0.20921176527370733,4.580081750416248,42.66662597656259,-11.393152934992692,1.8842128143154533,6,2.1000003814697195,1.9350004196166992,-0.6087493896484375,-2.501249313354492,-2.879999160766605,0,0.049356262993642375,1.680005416880449,28.45000076293945,-1.8188950598186266,27.6200008392334,-1.0116939234875686,26.45000076293945,0.049356262993642375
4316,2001-06-05,29.540000915527344,30.21999931335449,28.040000915527344,28.06999969482422,2149300.0,0.05650936633728754,-1.8496733818689493,-2.534476861961011,50.42631322722731,51.568951044826115,0.1769800517617881,0.2938280778922646,-2.329276740356125,-4.290527970625639,14.644788436151407,2.2600002288818324,0.9112599293498178,-0.22749929428100657,-3.7690651396519783,3.314066551089965,-1.9982822169664907,1.5432836284044775,2.6292751058893202,82.38345527685973,26.923614935927517,1.770782922685485,6,-0.2849998474121094,0.3549985885620117,-2.188751220703125,-4.08125114440918,-2.160001754760742,1,-0.000338531772914652,1.6470565135926682,27.959999084472656,1.680005416880449,28.45000076293945,-1.8188950598186266,27.6200008392334,-0.000338531772914652
4317,2001-06-06,30.059999465942386,30.45000076293945,28.649999618530273,29.56999969482422,2493900.0,0.017603200213230474,1.834642192575782,0.333332900828336,44.588155587686614,49.6896318940015,-0.8458330684803848,-0.12383242273127237,-2.8395962046511904,-4.729670779422417,14.770461364960777,1.8000011444091761,0.7828662984060415,0.22349929809570668,-3.282449058154487,3.7294476543459005,-1.5294748800293902,1.9764734762208036,1.760720030810372,90.46451632158754,38.25256383056403,1.7529741781250978,6,-1.1249990463256871,-0.1649999618530309,-2.488749504089359,-4.601249694824222,-3.010000228881836,2,-0.04557548091233221,-1.8496733818689493,29.540000915527344,1.6470565135926682,27.959999084472656,1.680005416880449,28.45000076293945,-0.04557548091233221
4318,2001-06-07,32.0,32.09000015258789,29.81999969482422,29.899999618530273,3531500.0,0.06453761039668726,-1.0088497591761605,4.285717066107146,52.34278693685161,48.72467491898318,-2.876714824942333,-1.841644853673536,-4.753219725304692,-6.556754764036018,15.114113622095502,2.270000457763672,0.3522745790695865,1.962499809265136,-1.5562190868257701,5.481218705356042,0.2031403612196847,3.7218592573105873,-5.639999389648441,98.08102041920183,47.680916961211864,1.7593594480454526,6,-2.7749996185302734,-2.1050004959106445,-4.428750038146973,-6.541250228881836,-7.229999542236328,3,-0.18781250715255737,1.834642192575782,30.059999465942386,-1.8496733818689493,29.540000915527344,1.6470565135926682,27.959999084472656,-0.18781250715255737
4319,2001-06-08,32.06999969482422,32.200000762939446,31.170000076293945,31.78000068664551,2238100.0,0.002187490463256836,2.7454492490264584,0.138094740714164,53.003093210985895,47.69566872781438,-3.0529987601191664,-1.8381303877623658,-4.747128285629898,-6.50430093913279,14.585153295181048,1.0300006866455007,-0.011356181523840547,1.925999546051024,-1.7073625597369855,5.559361651839037,0.10931849315701925,3.7426805989450287,-5.5953990936279325,97.11749309273408,48.24231907653515,1.8166810528940063,6,-2.789999008178718,-2.1750001907348633,-4.498749732971191,-6.611249923706055,-6.35000038146973,4,-0.18771439086528074,-1.0088497591761605,32.0,1.834642192575782,30.059999465942386,-1.8496733818689493,29.540000915527344,-0.18771439086528074
4320,2001-06-11,30.399999618530273,31.81999969482422,30.3799991607666,31.79999923706055,1862300.0,-0.05207359189852023,1.0,-4.827601402234966,39.94812062505109,46.644334168377306,-1.5455274012195765,-0.1390294741422764,-2.990665606308866,-4.758237117983587,14.047330653178852,1.6900005340576172,-0.2973613969110218,0.23299951553344656,-3.400749044512281,3.866748075579178,-1.583874764489419,2.049873795556312,-3.6963830108642597,56.73074013382629,13.730864541135503,1.8168742800228654,6,-1.1199989318847727,-0.505000114440918,-3.1687498092651367,-4.941249847412109,-5.190000534057617,0,-0.19407893725544445,2.7454492490264584,32.06999969482422,-1.0088497591761605,32.0,1.834642192575782,30.059999465942386,-0.19407893725544445
4321,2001-06-12,30.38999938964844,30.75,28.899999618530273,29.46999931335449,2615800.0,-0.00032895490155648854,1.2560962419446566,-0.657143090695818,42.10526109938342,46.30613860916867,-1.386622754504529,-0.015630540567467932,-2.8280604641621103,-4.679442655289936,13.820639920622613,1.8500003814697266,-0.594734690202543,0.15049934387207387,-3.437747163659896,3.738745851404044,-1.6436239098939147,1.944622597638059,-3.466527415771491,49.01406225906319,10.086427736663858,1.7941232537659852,6,-1.1099987030029403,-0.32999992370606535,-3.3812494277954137,-4.931249618530277,-3.7999992370605504,1,-0.17472851505719678,1.0,30.399999618530273,2.7454492490264584,32.06999969482422,-1.0088497591761605,32.0,-0.17472851505719678
4322,2001-06-13,29.5,31.10000038146973,29.46999931335449,30.45000076293945,2112800.0,-0.029285929829652946,-2.2277180604760343,-1.0326094393017327,45.731257047240916,46.69224021763659,-0.020654948470880896,0.9299223564186789,-1.7261609369200954,-3.720136188237909,13.45353481556974,1.6300010681152415,-0.9293319841704601,-0.7445000648498521,-4.32809679060238,2.8390966609026798,-2.5362984277261162,1.047298298026412,-2.36546687456055,18.181823436220345,-23.28910405963379,1.7917983628762657,6,0.30000019073485973,0.5599994659423757,-2.4912500381469727,-4.041250228881836,-3.3500003814697266,2,-0.07186443522825081,1.2560962419446566,30.38999938964844,1.0,30.399999618530273,2.7454492490264584,32.06999969482422,-0.07186443522825081
4323,2001-06-14,28.28000068664551,29.45000076293945,27.86000061035156,29.059999465942386,2509200.0,-0.04135590892727081,1.0384599396006984,0.8210506872472796,41.73497314924991,46.297482445215046,1.4559159530341965,1.9863457621351337,-0.285935232161048,-2.421253266109577,12.650502452642396,1.639999389648441,-0.9338462943263153,-1.7959994316101024,-5.418045095608893,1.8260462323886841,-3.6070222636094975,0.015023400389292618,-0.9428488557060604,9.67742077252029,-32.15502237783258,1.8110228319993935,6,1.6649999618530167,1.7799987792968643,-1.271250724792484,-2.8212509155273473,-2.25,3,-0.043493685280064254,-2.2277180604760343,29.5,1.2560962419446566,30.38999938964844,1.0,30.399999618530273,-0.043493685280064254
4324,2001-06-15,28.440000534057614,28.75,27.399999618530273,27.45000076293945,1891300.0,0.0056577030950235585,-1.477060238855609,-1.2692324621464064,43.241382467335654,45.90237148344582,1.4464590136362467,1.6926020763933884,-0.17095200319312553,-2.5066259522351864,11.87181069233066,1.3500003814697266,-0.6812602139557171,-1.495999622344975,-5.144961116240939,2.152961871550989,-3.3204803692929588,0.3284811246030088,3.7600002288818324,23.529432071850863,-20.1257057328573,1.8244807469479825,6,1.359999656677246,1.619998931884762,-1.4312505722045863,-2.9812507629394496,-4.079999923706055,4,-0.12904360082198396,1.0384599396006984,28.28000068664551,-2.2277180604760343,29.5,1.2560962419446566,30.38999938964844,-0.12904360082198396
4325,2001-06-18,29.10000038146973,30.0,28.79999923706055,29.71999931335449,3562200.0,0.023206745253810723,1.033899072188272,-0.6262616921461458,52.22306003102926,46.10201001720159,1.0786006021177599,0.9223754048962469,-0.6635221671087521,-3.130314853956346,10.806736808171836,1.5599994659423864,-0.42648185830257646,-0.7359997749328571,-4.3601837200561455,2.8881841701904314,-2.5480917474944995,1.0760921976287854,3.004000358581532,45.94595709188166,-2.0240543508824445,1.812091972561644,6,0.6999998092651296,0.9599990844726456,-1.9962501525878942,-3.641250610351566,-3.360000610351566,0,-0.11615123793151405,-1.477060238855609,28.440000534057614,1.0384599396006984,28.28000068664551,-2.2277180604760343,29.5,-0.11615123793151405
4326,2001-06-19,29.3799991607666,30.63999938964844,28.95000076293945,29.989999771118164,4472500.0,0.009621951052453115,-1.2993219169017323,0.9838736471645173,62.7502108624586,48.12001615884292,0.8644219653057519,0.33506972780675426,-0.7270733438121724,-3.354042830115148,9.104931446169438,1.6899986267089915,-0.25982853612895696,-0.2500009536743164,-3.4395955734141808,2.939593666065548,-1.8447982635442486,1.3447963561956158,2.6299215568542422,53.513490107048575,-0.35562037039033356,1.5947973098699315,6,0.42000102996825817,0.6800003051757741,-2.0874991416931152,-3.9212493896484375,-2.1399993896484375,1,-0.14193329460207982,1.033899072188272,29.10000038146973,-1.477060238855609,28.440000534057614,1.0384599396006984,28.28000068664551,-0.14193329460207982
4327,2001-06-20,27.10000038146973,28.540000915527344,25.790000915527344,28.420000076293945,7990700.0,-0.07760377278504249,2.525637921969947,2.1639317607624324,47.93650587009321,47.63042937364755,2.9953861893280624,2.291506218424235,1.7796604668613973,-1.0234744294806895,7.534460226955858,3.589998245239258,-0.1294488954302473,-2.249999713897701,-5.284266648178377,0.7842672203829792,-3.767133181038041,-0.7328662467573608,4.817721914169301,27.010306764679566,-29.31494658111686,1.5171334671403398,6,1.8950004577636648,2.6749992370605398,0.1924996376037562,-1.641250610351566,0.979999542236321,2,-0.018819196372800162,-1.2993219169017323,29.3799991607666,1.033899072188272,29.10000038146973,-1.477060238855609,28.440000534057614,-0.018819196372800162
4328,2001-06-21,28.29999923706055,29.28000068664551,26.5,27.0,4385200.0,0.044280399951999616,-1.4173927033109956,-0.9848481345548127,49.42173648466021,47.232500848500244,1.3581743059384017,0.9554085756717079,0.7624739352207222,-2.1873671656392126,6.9327741540617795,2.7800006866455114,-0.15275224693377965,-0.9325008392333949,-3.9366580689053556,2.071656390438566,-2.4345794540693753,0.5695777756025855,3.372614203374013,51.75255899411517,-6.292889105114938,1.5020786148359802,6,0.5050010681152308,1.4750003814697195,-1.007499217987064,-2.7474994659423864,-0.03999900817871094,3,-0.07597172001738861,2.525637921969947,27.10000038146973,-1.2993219169017323,29.3799991607666,1.033899072188272,29.10000038146973,-0.07597172001738861
4329,2001-06-22,28.5,29.43000030517578,27.63999938964844,28.04999923706055,2707100.0,0.007067164958701966,-1.8188980635161986,0.34615463618036707,52.12934173890676,48.58596986115087,0.6688507062932807,0.6135980014540152,0.7007651903823771,-2.364701459938317,6.750083034334212,1.7900009155273402,-0.10540889220115446,-0.6225000381469741,-3.5607974709228642,2.315797394628916,-2.091648754534919,0.846648678240971,2.9373089394382745,55.87628736241519,-3.9445134519283656,1.4691487163879444,6,-0.054999351501464844,1.2749996185302699,-0.9049997329711914,-2.8824996948242188,-0.5100002288818359,4,-0.08666664257384171,-1.4173927033109956,28.29999923706055,2.525637921969947,27.10000038146973,-1.2993219169017323,29.3799991607666,-0.08666664257384171
4330,2001-06-25,28.520000457763672,29.0,27.81999969482422,28.54999923706055,1387900.0,0.0007017704478480269,1.537634232179627,-0.0666638409697876,45.41366499259014,48.9535702937294,0.39574438433556125,0.46960822647603706,0.7115643604138739,-2.3756602880411357,6.299496340293158,1.1800003051757812,-0.3642147783905756,-0.5084996223449707,-3.3945401367296206,2.377540892039679,-1.9515198795372974,0.934520634847356,2.691416160718166,56.28866806460287,-0.6500967320676168,1.4430202571923252,6,-0.07499980926513672,1.254999160766598,0.014999866485595703,-2.9025001525878906,1.4200000762939418,0,-0.14586254490327977,-1.8188980635161986,28.5,-1.4173927033109956,28.29999923706055,2.525637921969947,27.10000038146973,-0.14586254490327977
4331,2001-06-26,27.989999771118164,28.399999618530273,27.3799991607666,27.68000030517578,2695000.0,-0.01858347398803184,-1.2417549250371513,-10.333736012206304,40.70080770150892,48.394631477536954,0.6140804472791253,1.0104612006642562,1.284894260773406,-1.8416040010521968,6.916133032189258,1.1400012969970703,-0.6863480148453718,-1.012500286102295,-3.9274332568195156,1.9024326846149258,-2.4699667714609035,0.44496619925631364,3.0045602192454943,60.43953913418933,7.421760720733516,1.4574664853586097,6,0.22500038146972656,1.7849998474121058,0.6950006484985352,-2.372499465942383,2.469999313354492,1,-0.08038585274736909,1.537634232179627,28.520000457763672,-1.8188980635161986,28.5,-1.4173927033109956,28.29999923706055,-0.08038585274736909
4332,2001-06-27,27.85000038146973,28.04999923706055,27.04999923706055,27.85000038146973,2557500.0,-0.005001764587111324,4.000028610393202,0.0,27.759907024381548,46.841846352551585,0.553634208898643,1.3288538306479616,1.4671670269308592,-1.6713773639566476,7.025969698343937,1.0,-0.6584909713604326,-1.2224996566772433,-3.9398887081724823,1.4948893948179958,-2.5811941824248628,0.13619486907037626,2.936377245900477,46.075093544699776,-1.191161933028205,1.3586945257476195,6,0.3649997711181605,1.9249992370605398,2.2449998855590785,-1.4125003814697301,2.75,2,-0.02190307368029465,-1.2417549250371513,27.989999771118164,1.537634232179627,28.520000457763672,-1.8188980635161986,28.5,-0.02190307368029465
4333,2001-06-28,28.78000068664551,29.43000030517578,28.03000068664551,28.040000915527344,1566900.0,0.033393188238322935,-2.6842084129107637,100.0,33.85672194610268,45.79910629463681,-0.33300100000807475,0.5167054132862354,0.5163264014000823,-2.5404869724150707,6.9157875711570584,1.5799999237060511,-0.6682507811844509,-0.35049934387206605,-2.985625923758704,2.284627236014572,-1.668062633815385,0.9670639460712529,1.8065218722509826,72.68910391519205,30.418015075934306,1.3175632899433187,6,-0.5650005340576207,0.21500015258788352,1.6724987030029261,-2.2125015258789134,0.6899986267089773,3,-0.024322472072221824,4.000028610393202,27.85000038146973,-1.2417549250371513,27.989999771118164,1.537634232179627,28.520000457763672,-0.024322472072221824
4334,2001-06-29,29.649999618530273,30.35000038146973,29.040000915527344,29.15999984741211,2108400.0,0.030229288086447426,-2.589051260813797,0.6621620576689583,46.00638789436329,45.10836494611837,-1.1323949236060287,-0.27276807536096825,-0.41738085383637724,-3.3399262446757234,7.014622156369602,1.5699996948242188,-0.6702962357585633,0.459499645233155,-2.1650118639300935,3.0840111543964035,-0.8527561093484692,1.7717553998147793,0.744662074631453,78.7878630246723,36.76179644078262,1.3122557545816242,6,-1.4349994659423828,-0.6549987792968786,0.8024997711181641,-3.0825004577636754,-1.340000152587887,4,-0.046880249832439436,-2.6842084129107637,28.78000068664551,4.000028610393202,27.85000038146973,-1.2417549250371513,27.989999771118164,-0.046880249832439436
4335,2001-07-02,29.34000015258789,29.95000076293945,29.25,29.86000061035156,1778000.0,-0.010455294095472523,1.0000000000000102,-1.0612259197122555,44.582044379636955,43.08967978136042,-0.8769969071671646,0.153804162694545,-0.12120103076740207,-2.9484780537383344,7.118797885378074,0.7000007629394496,-0.5069235281859186,0.08050012588500977,-2.4795691931612573,2.640569444931277,-1.199534533638122,1.3605347854081415,1.0100002288818395,69.39394307202078,27.08475777622678,1.2800346595231336,7,-1.2699995040893555,-0.34499931335449574,1.1124992370605469,-2.7725009918212926,-2.329999923706051,0,-0.04601228270105007,-2.589051260813797,29.649999618530273,-2.6842084129107637,28.78000068664551,4.000028610393202,27.85000038146973,-0.04601228270105007
4336,2001-07-03,29.53000068664551,29.649999618530273,29.0,29.20000076293945,871700.0,0.006475819123022752,1.2807092687464656,-0.634614679235612,50.166855951832126,43.33749645710918,-1.1661111327249962,-0.03898263690767578,-0.25217486497798447,-3.053102241831308,7.109246757997168,0.6499996185302734,-0.3700595915703566,0.271000671386723,-2.2888418698316464,2.8308432126050924,-1.0089205992224635,1.5509219419959095,0.8199996948242188,75.15153301648238,28.559788070270173,1.279921270609185,7,-1.105000495910648,-0.5349998474121165,0.9974985122680629,-2.9625015258789134,-2.2800006866455114,1,0.01388418008393466,1.0000000000000102,29.34000015258789,-2.589051260813797,29.649999618530273,-2.6842084129107637,28.78000068664551,0.01388418008393466
4337,2001-07-05,28.690000534057614,29.76000022888184,28.149999618530273,28.940000534057614,1914100.0,-0.028445652998842497,-1.4210502162615053,-0.75757593272258,52.38095238095233,43.66629822336386,-0.08588219177493173,0.7305750830599997,0.6147744473319037,-2.1277517584801693,7.138600801137282,1.610000610351566,-0.45979557355392586,-0.5004995346069379,-3.043356864716724,2.0423577955028485,-1.7719281996618328,0.7709291304479571,1.4775998687744227,28.448273027126795,-21.870508888683148,1.2714286650548934,7,0.009999275207526637,0.30500030517578125,1.6974987983703649,-2.1225013732910156,-1.0799999237060547,3,0.06169391835018945,1.2807092687464656,29.53000068664551,1.0000000000000102,29.34000015258789,-2.589051260813797,29.649999618530273,0.06169391835018945
4338,2001-07-06,25.989999771118164,27.809999465942386,25.95000076293945,27.809999465942386,2926100.0,-0.09410947064062636,1.0439549614128634,7.279998779296889,39.01344723827837,42.20897661218293,2.516637207718258,3.117048463937138,3.3022015050714586,0.6297921475814512,6.8455967036208225,2.739999771118164,-0.7967097859192478,-2.900000286102294,-5.465274183820938,-0.33472638838365043,-4.182637234961618,-1.6173633372429705,4.002496652221684,0.9090684465121669,-50.617339190179266,1.2826369488593228,7,2.160000801086426,3.005001068115231,3.992499351501465,0.577499389648434,2.2700004577636754,4,0.17737593885916492,-1.4210502162615053,28.690000534057614,1.2807092687464656,29.53000068664551,1.0000000000000102,29.34000015258789,0.17737593885916492
4339,2001-07-09,26.04999923706055,26.149999618530273,25.0,25.84000015258789,4758100.0,0.002308559694912393,4.609756324491296,-0.11538413169511094,35.54501461427162,41.11245990348087,2.316122469658815,2.722505592266046,3.2461852509518643,0.6442360568051875,6.621770451616342,1.1499996185302734,-0.7584444418079883,-2.5390007972717257,-4.940718603420976,-0.13728299112247555,-3.7398597003463507,-1.3381418941971006,3.7743973659667986,21.212102529799033,-29.738782330355015,1.2008589030746257,7,1.6250009536743129,2.5500011444091726,3.927500247955315,0.5174999237060476,2.2200012207031214,0,0.1312859952574743,1.0439549614128634,25.989999771118164,-1.4210502162615053,28.690000534057614,1.2807092687464656,29.53000068664551,0.1312859952574743
4340,2001-07-10,24.5,26.54999923706055,24.29999923706055,26.25,2884600.0,-0.059500932148029095,-1.0930217703731373,-8.33336966394173,29.357021682620683,39.852039234715505,3.6161985222869504,4.01360803260598,4.7490336176094985,2.218507497535171,6.8847833332807005,2.25,-0.8747847115166216,-3.7940000534057603,-6.663031872812464,-0.9249682339990564,-5.2285159631091105,-2.35948414370241,5.03493280684571,3.663016970858378,-45.02369291439938,1.4345159097033513,7,2.8249998092651403,3.75,5.477499485015866,2.067499160766598,3.0499992370605504,1,0.15551018228336266,4.609756324491296,26.04999923706055,1.0439549614128634,25.989999771118164,-1.4210502162615053,28.690000534057614,0.15551018228336266
4341,2001-07-11,25.07999992370605,25.31999969482422,23.90999984741211,24.290000915527344,2244600.0,0.02367346627371636,1.2204747351110243,-0.4514280046735471,40.01975953080723,41.21424506876281,2.883205272769775,3.178355133502805,4.10927471929368,1.6384563547014857,7.9229409342606045,1.4099998474121094,-1.0501142295247448,-2.9485001564025914,-5.979069354577902,0.08206904177271923,-4.463784755490249,-1.4332155573149343,4.036138197556845,19.999999999999925,-30.130344848813966,1.5152845990876553,7,2.050000190734867,2.9750003814697266,4.8974995613098145,1.4874992370605469,3.30999946594239,2,0.07695376040856838,-1.0930217703731373,24.5,4.609756324491296,26.04999923706055,1.0439549614128634,25.989999771118164,0.07695376040856838
4342,2001-07-12,27.3799991607666,27.70000076293945,25.79999923706055,25.79999923706055,2746500.0,0.09170650893370014,-1.4050653387656575,2.0000024143683937,45.900177662226206,42.552406814998754,0.569404080009722,0.7498315433141265,1.7730763410555568,-0.6352469297764216,8.399362655435509,2.6200008392333984,-1.0869157259271702,-0.5425008773803697,-3.503872613538139,2.4188708587773995,-2.023186745459256,0.9381849906985167,1.215525133111214,88.97435007088971,37.4361220476856,1.480685868078885,7,-0.2499990463256836,0.6750011444091761,2.1950011253356934,-0.8125000000000036,-0.37999916076660156,3,-0.004747960728679668,1.2204747351110243,25.07999992370605,-1.0930217703731373,24.5,4.609756324491296,26.04999923706055,-0.004747960728679668
4343,2001-07-13,27.04999923706055,27.940000534057614,26.3799991607666,27.35000038146973,1316900.0,-0.012052590716617573,1.1081078991219915,-0.18987415119963827,43.61233058204559,42.28640044696345,0.7020211693444338,1.036078372990449,2.067776596811189,-0.26463587651867826,8.612939616728355,1.560001373291012,-1.0306980820077989,-0.8110007286071728,-3.7921339611940965,2.170132503979751,-2.301567344900633,0.6795658876862873,1.076972612170696,77.9156043336091,25.813821744575918,1.4905666162934614,7,-0.11999893188476918,1.0050010681152273,2.365000724792477,-0.4825000762939524,0.32999992370605113,4,0.0207024543100085,-1.4050653387656575,27.3799991607666,1.2204747351110243,25.07999992370605,-1.0930217703731373,24.5,0.0207024543100085
4344,2001-07-16,24.770000457763672,27.040000915527344,24.38999938964844,26.61000061035156,3056900.0,-0.08428831214801324,-1.0384609177273256,6.133310445237039,36.22336192908811,41.35765795245803,2.477534278363734,3.1906171512301817,4.3574670563393525,2.054105657610876,8.918863504920063,2.6599998474121094,-0.8915686441485882,-2.9074995040893548,-6.176479038607866,0.36148003042915633,-4.541989271348612,-1.2730097368300974,3.1700000762939418,21.33996188143111,-28.983346532167317,1.6344897672592562,7,2.064999580383301,3.284999847412106,4.789999485015869,1.7974987030029261,1.2799987792968786,0,0.14089623361408932,1.1081078991219915,27.04999923706055,-1.4050653387656575,27.3799991607666,1.2204747351110243,25.07999992370605,0.14089623361408932
4345,2001-07-17,25.71999931335449,25.85000038146973,23.35000038146973,23.399999618530273,4250200.0,0.038352799274699256,-1.0661172657742641,-1.260869294799366,41.91018790993395,40.440250392247115,1.072859920776363,2.0811134193647085,3.420984065038507,1.1347958228200348,9.965046337932648,2.5,-0.8592573198283802,-1.7885005950927777,-5.097075106722194,1.5200739165366386,-3.442787850907486,-0.13421333927806955,2.220001220703125,51.63396194112394,2.483286524632689,1.6542872558147084,7,0.8350009918212962,1.865000724792484,3.8675007820129395,0.8474998474121094,1.5600013732910227,1,0.09914468166743529,-1.0384609177273256,24.770000457763672,1.1081078991219915,27.04999923706055,-1.4050653387656575,27.3799991607666,0.09914468166743529
4346,2001-07-18,25.209999084472656,25.95000076293945,24.79999923706055,25.149999618530273,2243100.0,-0.019828936333486924,-2.026318893537362,0.025861842170168445,40.83332615869807,39.157180811996646,1.012052819210414,2.3849682356867596,3.9578729572026177,1.670835113460953,10.9257727673144,1.1500015258788991,-1.082601878806436,-2.0900008201599114,-5.427437962476191,1.2474363221563678,-3.758719391318049,-0.4212822490017736,2.179201431274411,40.52284621285344,-8.644392042749217,1.6687185711581394,7,0.4350013732910156,2.015001296997074,4.377501010894772,1.3575000762939418,2.2900009155273438,2,0.09282031882457087,-1.0661172657742641,25.71999931335449,-1.0384609177273256,24.770000457763672,1.1081078991219915,27.04999923706055,0.09282031882457087
4347,2001-07-19,26.59000015258789,27.1299991607666,25.40999984741211,25.40999984741211,2301900.0,0.0547402268239352,-1.9152523195293052,19.666846806752073,42.626259123325845,39.558604354779696,-0.779089466811385,1.0169391905016631,2.563644763057461,0.33514156764309533,10.834095054956352,1.9200000762939453,-1.2587522633553334,-0.6844997406005859,-4.036134268842723,2.667134787641551,-2.3603170047216544,0.9913175235204825,-3.2399997711181605,70.58822796098208,23.38855956677429,1.6758172641210691,7,-0.9449996948242188,0.6350002288818395,3.0799999237060476,-0.022500991821292615,1.9599990844726598,3,0.06769459295717084,-2.026318893537362,25.209999084472656,-1.0661172657742641,25.71999931335449,-1.0384609177273256,24.770000457763672,0.06769459295717084
4348,2001-07-20,26.149999618530273,26.35000038146973,25.5,26.020000457763672,1226900.0,-0.016547594265989285,2.207544453761221,0.11016875181844632,37.864076128880704,39.81627785640292,-0.35090788247257265,1.3571924128081143,3.0065785632829076,0.8333080097973848,11.076690222511015,1.0900001525878906,-1.5561658673353058,-1.0170002937316909,-4.368060883023205,2.334060295559823,-2.6925305883774477,0.658530000914066,-2.7243992614746055,74.07407781177588,29.59489145873718,1.6755302946457578,7,-0.5049991607666016,0.8450002670288121,3.7800002098083425,0.4174995422363246,2.8299999237060547,4,0.03250479517664706,-1.9152523195293052,26.59000015258789,-2.026318893537362,25.209999084472656,-1.0661172657742641,25.71999931335449,0.03250479517664706
4349,2001-07-23,26.03000068664551,26.459999084472656,25.57999992370605,26.270000457763672,2096700.0,-0.004588869355077518,1.8387205936189768,-1.8461640036973186,38.36964154573276,40.81768006341538,-0.26154871304780514,1.3519736919296257,3.0649904835285433,1.0353162967146865,11.380217620619792,0.8799991607666051,-1.8492174359029008,-1.013499259948727,-4.339678252251812,2.3126797323543578,-2.6765887561002693,0.6495902362028154,-2.530312353515626,70.89950186900049,28.3502814533212,1.6630894961515417,7,-0.3850002288818395,0.9649991989135742,3.9724993705749405,0.5374984741210866,2.389999389648434,0,0.051863174741047846,2.207544453761221,26.149999618530273,-1.9152523195293052,26.59000015258789,-2.026318893537362,25.209999084472656,0.051863174741047846
4350,2001-07-24,24.36000061035156,26.29999923706055,24.15999984741211,26.03000068664551,4019700.0,-0.06415674345912459,-1.067630660190904,6.9583402872153215,33.54550921300546,40.098318916992966,1.5494446817162135,2.8399427405894393,4.65272821062446,2.762480185514324,11.903606687284046,2.139999389648441,-1.8201348080800237,-2.475499343872073,-5.930695332329229,0.9796966445850828,-4.203097338100651,-0.7479013496434952,-0.7877060606689383,6.734033979070417,-30.382081830883962,1.7275979942285773,7,1.284999847412113,2.6349992752075266,5.569999217987057,2.207498550415039,3.8299999237060547,1,0.06937596815949343,1.8387205936189768,26.03000068664551,2.207544453761221,26.149999618530273,-1.9152523195293052,26.59000015258789,0.06937596815949343
4351,2001-07-25,25.739999771118164,25.790000915527344,23.78000068664551,24.0,4114000.0,0.05665021043473151,1.184780411551467,-1.041915983009746,40.92307244475672,39.54530722616302,0.30498435606274654,1.3520570718928653,3.2370442611383226,1.4442580161853726,12.32185164225329,2.0100002288818324,-1.7261869777030832,-0.9830001831054673,-4.426420379656189,2.4604200134452547,-2.70471028138083,0.7387099151698955,-2.0965511292138643,58.5074620067366,19.45656007061612,1.7217100982753617,7,-0.09499931335449219,1.2550001144409215,4.190000057220452,0.827499389648434,2.0599994659423864,2,0.05982909592933727,-1.067630660190904,24.36000061035156,1.8387205936189768,26.03000068664551,2.207544453761221,26.149999618530273,0.05982909592933727
4352,2001-07-26,27.239999771118164,27.25,25.399999618530273,25.739999771118164,2708200.0,0.05827505879324413,1.434210295162112,0.8620690789149158,54.15282518339701,40.71647329297984,-1.359979343651549,-0.2065771275939099,1.703224446241137,-0.015551743984389077,12.330415286310666,1.8500003814697266,-1.3522220003147787,0.5474998474121087,-2.8645525183854765,3.959552213209694,-1.158526335486684,2.2535260303109013,-3.5268201188366177,99.71180890891391,53.52968483924917,1.7060261828987933,7,-1.9399995803833008,-0.38999938964843395,2.690000057220452,-0.29500102996826527,1.0699996948242223,3,0.009544795560442854,1.184780411551467,25.739999771118164,-1.067630660190904,24.36000061035156,1.8387205936189768,26.03000068664551,0.009544795560442854
4353,2001-07-27,28.07999992370605,28.899999618530273,27.0,27.0,1822300.0,0.03083701026600294,-2.5185180606501585,0.7199999491373674,56.41187992930155,42.95964195967022,-2.278072621411159,-1.1612461562813436,0.7659327401260434,-0.8390095346401765,12.759841738723082,1.8999996185302734,-1.154920633105455,1.4225000381469677,-1.9128916190985628,4.757891695392498,-0.24519579047579754,3.090195866769733,-4.29999923706054,83.98437761934521,33.212617678649735,1.6676958286227643,7,-1.9549999237060511,-1.229999542236321,1.3050003051757812,-1.1350011825561523,-1.1200008392333949,4,0.016737867330181455,1.434210295162112,27.239999771118164,1.184780411551467,25.739999771118164,-1.067630660190904,24.36000061035156,0.016737867330181455
4354,2001-07-30,28.26000022888184,28.75,27.70000076293945,28.10000038146973,1733300.0,0.0064102672957568885,-1.1875004967058218,0.14814801732861727,63.001386455421404,45.30310846472439,-2.1355282878382127,-1.5291198386791756,0.5019441023532103,-1.0062425775406147,13.3608981864433,1.0499992370605504,-1.1864110334645943,1.672000312805178,-1.4520768458438624,4.796077471454218,0.10996173348065597,3.2340388921297,-4.172799606323242,87.50000931322775,29.49826174633459,1.5620385793245208,7,-1.9200000762939489,-1.4099998474121094,1.0299997329711879,-1.3150014877319407,-3.1800003051757884,0,0.025477682502587085,-2.5185180606501585,28.07999992370605,1.434210295162112,27.239999771118164,1.184780411551467,25.739999771118164,0.025477682502587085
4355,2001-07-31,27.989999771118164,29.0,27.75,28.18000030517578,2104700.0,-0.009554156248298029,-2.7313428586882567,-1.1875044703526214,60.28268663645282,47.464148517808255,-1.6870802292616283,-1.4392339923578028,0.6876004304115853,-0.7269111748138144,13.950678266068442,1.25,-1.1701424852541145,1.469499874114991,-1.456258657596603,4.395258405826585,0.006620608259193972,2.932379139970788,-3.614031208801265,80.65133406631068,17.10556074031716,1.4628792658557968,7,-1.5999994277954102,-1.139999389648434,1.1200003623962402,-0.7950010299682653,-3.809999465942383,1,0.015362640539192896,-1.1875004967058218,28.26000022888184,-2.5185180606501585,28.07999992370605,1.434210295162112,27.239999771118164,0.015362640539192896
4356,2001-08-01,29.940000534057614,30.5,29.040000915527344,29.290000915527344,3862300.0,0.06966776630529248,-1.5391296848229732,-3.4210410078803206,59.27536780732569,49.314049482697115,-3.2358556715751625,-3.538357089589258,-1.4031952745801952,-2.620221019261159,14.924339459366342,2.510000228881836,-0.7772447694643816,3.3990006446838343,0.3801900112281551,6.417811278139514,1.8895953279559947,4.908405961411674,-5.194109456726068,89.01961913616555,27.505219345186248,1.5094053167278396,8,-2.8000001907348597,-3.0150003433227504,-0.8300004005432093,-1.1250009536743164,-6.140001296997063,2,-0.05845023275832362,-2.7313428586882567,27.989999771118164,-1.1875004967058218,28.26000022888184,-2.5185180606501585,28.07999992370605,-0.05845023275832362
4357,2001-08-02,30.459999084472656,30.79999923706055,29.809999465942386,30.020000457763672,2540200.0,0.017368020746142854,-1.3023234151275007,0.676921361436913,62.187277941775534,52.01662746190765,-3.519251359582391,-4.130737852503447,-2.03505891288151,-3.0729437200137113,15.60544581816714,0.9899997711181641,-0.5042489081144019,3.8304992675781264,0.46280475805259513,7.198193777103658,2.1466520128153626,5.51434652234089,-5.138697114874265,91.05262576708047,30.306973076449182,1.6838472547627652,8,-3.1699991226196254,-3.384999275207516,-1.4649991989135742,-1.644999504089359,-7.609998703002926,3,-0.08732764042557284,-1.5391296848229732,29.940000534057614,-2.7313428586882567,27.989999771118164,-1.1875004967058218,28.26000022888184,-0.08732764042557284
4358,2001-08-03,30.60000038146973,30.79999923706055,30.1200008392334,30.15999984741211,2105100.0,0.004596234445339853,-1.6153857439964336,1.0000043348967942,74.59915500434344,56.04212895730883,-3.309686411666952,-4.118836156821313,-2.2215171110977607,-3.165877411717414,15.356490697113134,0.679998397827152,-0.13613010655468116,3.7400005340576215,-0.04820273713607648,7.528203805251319,1.8458988984607743,5.634102169654469,-4.621254739775878,93.5484208376095,26.669071583190473,1.894101635596848,8,-3.310000419616699,-3.52500057220459,-1.605000495910648,-0.8250007629394602,-10.229999542236332,4,-0.07483663029344556,-1.3023234151275007,30.459999084472656,-1.5391296848229732,29.940000534057614,-2.7313428586882567,27.989999771118164,-0.07483663029344556
4359,2001-08-06,29.46999931335449,30.399999618530273,29.399999618530273,30.01000022888184,1899500.0,-0.036928139020531825,-1.941175150624376,-1.22727331839246,65.58603155194723,59.602186994969045,-1.8331845847260375,-2.866444261359966,-1.1536734289536845,-1.9981451268529078,14.585802740319009,1.2000007629394567,0.10075161542638611,2.4389994621276827,-1.5009704899565115,6.378969414211877,0.4690144860855874,4.408984438169778,-2.912703240216633,56.39343421646706,-11.901529843615037,1.9699849760420962,8,-2.1799993515014577,-2.3949995040893484,-0.8649988174438441,0.30500030517578125,-10.719999313354489,0,-0.08517137045688405,-1.6153857439964336,30.60000038146973,-1.3023234151275007,30.459999084472656,-1.5391296848229732,29.940000534057614,-0.08517137045688405
4360,2001-08-07,28.309999465942386,29.07999992370605,27.920000076293945,28.899999618530273,2777200.0,-0.03936205885442423,1.4421029806815961,1.0925910227609674,62.223974134672325,61.96895384940411,-0.06029419488845278,-1.4823758150477566,-0.06092040451381919,-0.7848215209567506,13.503162632703392,1.5499992370605433,0.44568486006684793,1.088499641418462,-2.7017940642351874,4.878793347072111,-0.8066472114083609,2.983646494245285,-1.2435790131338074,13.541649419947403,-55.85937998736826,1.8951468528268243,8,-0.2100000381469762,-1.234999656677246,0.29500102996825817,1.4650001525878835,-11.26000022888184,1,-0.11409394571420262,-1.941175150624376,29.46999931335449,-1.6153857439964336,30.60000038146973,-1.3023234151275007,30.459999084472656,-0.11409394571420262
4361,2001-08-08,27.01000022888184,28.96999931335449,26.75,28.28000068664551,2306100.0,-0.045920143468193175,-1.4804448915049369,2.152542592053807,51.66666691896146,61.6927140422446,1.607886139538934,-0.03201352551236525,1.2162690722458471,0.5854341188552077,12.410204853938076,2.2199993133544886,0.7805009099399633,-0.30799961090087535,-3.964645053082002,3.348645831280251,-2.1363223319914404,1.5203231101896897,3.789999008178711,6.419759947178289,-60.23560902916263,1.8283227210905635,8,1.764999389648434,0.06499958038330078,1.5225005149841273,2.7649993896484304,-9.920000076293949,2,-0.10477600517307417,1.4421029806815961,28.309999465942386,-1.941175150624376,29.46999931335449,-1.6153857439964336,30.60000038146973,-0.10477600517307417
4362,2001-08-09,27.25,27.60000038146973,26.899999618530273,27.13999938964844,1728800.0,0.008885589377430891,-1.3728833284841553,-0.08661462260041831,54.43548554560402,61.473114666278214,1.5303910464683987,-0.29750510906974625,1.0221881715376036,0.3968427116280111,12.578540449624892,0.7000007629394567,1.3969026062501229,-0.061499881744385476,-3.718143454892971,3.5951436914042,-1.8898216683186781,1.7668219048299072,3.468999252319339,12.3456813380265,-51.16655871861659,1.8283217865742925,8,1.5249996185302734,-0.17500019073485973,1.4600005149841309,2.52499961853027,-10.610000610351562,3,-0.1266055325849339,-1.4804448915049369,27.01000022888184,1.4421029806815961,28.309999465942386,-1.941175150624376,29.46999931335449,-0.1266055325849339
4363,2001-08-10,27.61000061035156,28.020000457763672,26.76000022888184,27.04999923706055,1274300.0,0.013211031572534226,-1.2105279008445953,5.090893327784813,56.24999905688859,60.722960510885684,1.2255941784825097,-0.6465496506465165,0.6755180476309199,0.09884933337919577,12.79125979453405,1.2600002288818324,1.822003674161671,0.2705006599426234,-3.3862879965265194,3.927289316411766,-1.5578936682919498,2.0988949881771966,3.029618656921393,23.561663020059463,-37.40442168069848,1.8283943282345718,8,1.1649990081787145,-0.5350008010864187,1.2374997138977086,2.164999008178711,-9.659999847412106,4,-0.17240130835408984,-1.3728833284841553,27.25,-1.4804448915049369,27.01000022888184,1.4421029806815961,28.309999465942386,-0.17240130835408984
4364,2001-08-13,28.26000022888184,28.54999923706055,27.920000076293945,28.09000015258789,3149000.0,0.02354218052014745,-1.4705838354146004,0.3035708203622693,66.78140850628186,61.445040718644464,0.6432378966106995,-1.0768941910495116,0.01991934160315978,-0.496709188850911,12.121070084234729,0.9399986267089915,1.91345852958597,0.7460002899169957,-2.7227619273809793,4.214762507214971,-0.9883808187319936,2.480381398565985,2.301826653045655,64.80687889809299,-2.8944756355311227,1.7343811086489875,8,0.514999389648434,-1.1850004196166992,0.31250047683715465,1.5149993896484304,-9.76000022888184,0,-0.27919318208585253,-1.2105279008445953,27.61000061035156,-1.3728833284841553,27.25,-1.4804448915049369,27.01000022888184,-0.27919318208585253
4365,2001-08-14,28.270000457763672,28.739999771118164,28.10000038146973,28.57999992370605,1235600.0,0.0003538651380339264,1.0317468006454606,-1.8235254518730688,62.341464467590235,61.78571812534052,0.7567086510958134,-0.9339432871035918,0.02011742315091425,-0.5062950608618237,11.008791642258533,0.639999389648434,1.9016103533456494,0.6285004615783691,-2.7488685555129884,4.005869478669727,-1.0601840469673078,2.317184970124046,2.2155898865252723,68.46851026574883,-0.37945934372064016,1.6886845085456783,8,0.5049991607666016,-1.1950006484985316,-0.13250017166137695,1.1099987030029261,-11.220001220703125,1,-0.336752752161673,-1.4705838354146004,28.26000022888184,-1.2105279008445953,27.61000061035156,-1.3728833284841553,27.25,-0.336752752161673
4366,2001-08-15,27.54999923706055,28.85000038146973,27.53000068664551,28.45000076293945,1020300.0,-0.02546873749715095,-1.8085140920804545,2.9032357302389213,51.63674426370629,60.613436605555044,1.2315457301352737,-0.031248728822912852,0.6912247698960421,0.18573774158887346,9.99996708910991,1.3199996948242188,1.7507142234111406,-0.20850076675414542,-3.387505830844969,2.970504297336678,-1.7980032987995571,1.3810017652912663,2.8608793003426136,37.79899284698685,-26.02358048646444,1.589502532045412,8,1.225000381469723,-0.47499942779541016,0.23750066757201793,1.4799995422363246,-11.129999160766605,2,-0.38112523741471804,1.0317468006454606,28.270000457763672,-1.4705838354146004,28.26000022888184,-1.2105279008445953,27.61000061035156,-0.38112523741471804
4367,2001-08-16,28.38999938964844,28.399999618530273,26.75,27.46999931335449,2188200.0,0.030490024531758086,2.510635491679704,-1.0222205738990537,51.636744263706305,58.06205763437313,0.07491520449907796,-0.7689053784263393,-0.205680139490255,-0.6536794871652667,9.7169578121691,1.6499996185302734,1.6913873487079343,0.5414994239807172,-2.599913178069425,3.682912026030859,-1.0292068770443557,2.11220572500579,1.9476615770066594,78.0951948447101,16.128015274227806,1.5707063010250712,8,0.18500041961669567,-1.3149995803833008,-0.7974991798400914,0.44499969482421164,-11.439998626708988,3,-0.39802745614643287,-1.8085140920804545,27.54999923706055,1.0317468006454606,28.270000457763672,-1.4705838354146004,28.26000022888184,-0.39802745614643287
4368,2001-08-17,27.0,27.95000076293945,26.85000038146973,27.75,1442200.0,-0.04896088127973908,-1.0952403442675964,-0.8152173236998351,44.10112374600336,55.67484565593494,1.0063838424593285,0.7252214559705159,1.0475477420458432,0.725832125248477,9.418654362237405,1.539999008178711,1.464564390839886,-0.8909999847412102,-3.9577716845002726,2.175771715017852,-2.4243858346207396,0.6423858651383192,3.265907747322,11.904759742235482,-44.89807852778814,1.5333858498795307,8,0.9149999618530273,0.07499980926514027,0.5925002098083496,1.8349990844726527,-10.860000610351562,4,-0.38370372630931715,2.510635491679704,28.38999938964844,-1.8085140920804545,27.54999923706055,1.0317468006454606,28.270000457763672,-0.38370372630931715
4369,2001-08-20,27.3799991607666,27.6299991607666,26.6299991607666,27.0,1333000.0,0.014074042991355507,1.272729440170968,-0.5066655476888021,47.17330603061515,54.00254919992858,0.3338484896954874,0.4759486141948557,0.5301161197632567,0.3613991129268115,9.207007772351423,1.0,1.1297052974292399,-0.5785007476806641,-3.530069457730445,2.3730679623691167,-2.054285102705556,0.8972836073442281,2.8155904316089604,33.78376520723068,-19.176120276387095,1.4757843550248904,8,0.4200000762939453,-0.3049993515014613,0.11250114440917969,1.4549999237060511,-11.379999160766602,0,-0.34441193158762395,-1.0952403442675964,27.0,2.510635491679704,28.38999938964844,-1.8085140920804545,27.54999923706055,-0.34441193158762395
4370,2001-08-21,26.04999923706055,27.63999938964844,26.04999923706055,27.399999618530273,1080800.0,-0.04857560133207883,-1.3555551160020978,-3.55264042885322,30.87511667740999,51.69237695086731,1.4634515812429356,2.0438394191799034,1.7582326376932436,1.713360586149875,8.509232921658466,1.5900001525878906,0.5652880956307982,-1.9930006027221658,-4.585752549960464,0.5997513445161324,-3.289376576341315,-0.6966246291030167,4.002966738050652,0.0,-46.39927662024209,1.2963759736191496,8,1.4000005722045898,1.0250005722045898,1.3950009346008265,2.7849998474121023,-8.45999908447266,1,-0.28982723447912406,1.272729440170968,27.3799991607666,-1.0952403442675964,27.0,2.510635491679704,28.38999938964844,-0.28982723447912406
4371,2001-08-22,27.28000068664551,27.479999542236328,25.86000061035156,26.459999084472656,2089300.0,0.047216947624131755,1.6557374486227274,-0.6074084225666166,35.38604077131896,49.57577197594676,0.308186510205136,0.9856619081072431,0.43886227811011125,0.5446303399397472,7.661399903568814,1.6199989318847692,0.20770610959714375,-0.8399991989135707,-3.228171849156123,1.5481734513289815,-2.0340855240348468,0.35408712620770544,2.5327872841826533,55.905536644762385,14.528587140086636,1.194086325121277,8,0.07499980926513317,0.009999275207519531,-0.2100005149841344,1.2749986648559535,-8.470001220703125,2,-0.3750000436984189,-1.3555551160020978,26.04999923706055,1.272729440170968,27.3799991607666,-1.0952403442675964,27.0,-0.3750000436984189
4372,2001-08-23,27.5,28.0,27.20000076293945,27.209999084472656,1165400.0,0.00806449075575677,-4.161326048434636,0.35365896207872527,35.85766377310068,47.30995694441476,0.14234851880427613,0.8286238628933589,0.15889960277449688,0.4207357968328438,7.467658934866867,0.7999992370605504,-0.038788081858083245,-0.6329998970031738,-3.0037701709289273,1.7377703769225796,-1.8183850339660488,0.5523852399597011,1.996564981990037,76.63550735488107,40.12879150662201,1.185385136962876,8,-0.14499950408935547,-0.2100000381469691,-1.0649995803833008,1.0549993515014648,-10.030000686645508,3,-0.40290908813476567,1.6557374486227274,27.28000068664551,-1.3555551160020978,26.04999923706055,1.272729440170968,27.3799991607666,-0.40290908813476567
4373,2001-08-24,28.54999923706055,29.10000038146973,27.670000076293945,27.690000534057614,1106500.0,0.03818179043856551,-2.1777798028648467,2.965503406908551,45.772058146789796,44.97558468224897,-0.8496380819063027,-0.1943217975323357,-0.9007679864174065,-0.5170957798747047,7.825171391580392,1.6000003814697301,-0.0005857217246685309,0.393499374389652,-1.9843658787724152,2.771364627551719,-0.7954332521913798,1.5824320009706838,0.6556405951984097,83.02465483757221,47.00795283876187,1.188932626581033,8,-1.069998741149906,-1.2599992752075195,-2.114998817443851,0.005000114440914416,-9.849998474121097,4,-0.4063046859582127,-4.161326048434636,27.5,1.6557374486227274,27.28000068664551,-1.3555551160020978,26.04999923706055,-0.4063046859582127
4374,2001-08-27,28.979999542236328,29.3799991607666,28.399999618530273,28.5,1018200.0,0.015061307063630291,-1.882350301248752,0.5581398443512409,53.300493110712836,43.9710323092626,-1.3038832022023605,-0.5982905265266325,-1.34079740554305,-0.8073385225747245,8.136851556057174,0.9799995422363281,-0.005331693329758025,0.7874997138977058,-1.618596686424464,3.1935961142198757,-0.41554848626337915,1.9905479140587907,-3.119998931884769,88.63636979387081,47.72049964192452,1.2030482001610854,8,-1.359999656677246,-1.6899995803832972,-2.659999370574951,-0.4250001907348633,-12.34000015258789,0,-0.4430641944584742,-2.1777798028648467,28.54999923706055,-4.161326048434636,27.5,1.6557374486227274,27.28000068664551,-0.4430641944584742
4375,2001-08-28,28.420000076293945,29.149999618530273,28.10000038146973,29.0,1080900.0,-0.019323653374328842,1.3863641782245522,-1.208334326745027,57.492029066290996,44.62161950954979,-0.8050257402044956,-0.0046638964411442885,-0.8188180978815893,-0.16929582506365648,8.658587046069977,1.0499992370605433,-0.07746764363987779,0.20600023269653178,-2.200162011595957,2.6121624769890204,-0.9970808894497125,1.409081354842776,-2.4895994949340867,72.72728750528994,26.314047331415324,1.203081122146244,8,-0.8000001907348633,-1.1300001144409144,-2.0999999046325684,0.13499927520751953,-10.569999694824219,1,-0.4370161872959978,-1.882350301248752,28.979999542236328,-2.1777798028648467,28.54999923706055,-4.161326048434636,27.5,-0.4370161872959978
4376,2001-08-29,28.190000534057614,28.940000534057614,27.5,28.690000534057614,1989500.0,-0.008092876200524124,1.8800010681152273,0.8620690789149158,55.00000304364154,44.99531492954259,-0.530480543589654,0.09223687390722901,-0.6393218005584522,0.1591587056226622,8.6979108471042,1.4400005340576136,-0.35427536836575513,0.06350069046020224,-2.2015217737582553,2.32852315467866,-1.0690105416490283,1.1960119225694328,-2.1906079811096184,45.41286691333887,-5.090352504616966,1.1325112321092292,8,-0.5700006484985316,-0.9000005722045827,-1.8700003623962367,0.3649988174438512,-8.20000076293945,2,-0.37601987160884875,1.3863641782245522,28.420000076293945,-1.882350301248752,28.979999542236328,-2.1777798028648467,28.54999923706055,-0.37601987160884875
4377,2001-08-30,27.79999923706055,28.25,27.60000038146973,27.70000076293945,1908000.0,-0.013834738900621368,-3.3333418104600057,-0.1999969482422017,51.00741580360665,45.76268071372073,-0.2603507050649547,0.2874791244680601,-0.23189444437331375,0.6623537621633879,8.60446092458074,0.6499996185302699,-0.5694044090381709,-0.19350061416625763,-2.176409487816777,1.7894082594842615,-1.1849550509915154,0.7979538226590002,-1.7329945519561818,15.957413350026211,-36.385902250620816,0.991454436825259,8,-0.1799993515014684,0.30000019073485973,-1.4799990653991735,0.7550001144409144,-7.869998931884769,3,-0.32338129560570184,1.8800010681152273,28.190000534057614,1.3863641782245522,28.420000076293945,-1.882350301248752,28.979999542236328,-0.32338129560570184
4378,2001-08-31,28.309999465942386,28.670000076293945,26.86000061035156,27.06999969482422,3270500.0,0.01834533247763348,-1.180724954240806,12.400186923017388,50.269102433439905,46.10665809181236,-0.6313822936174454,-0.4246507691320289,-0.7568685476837622,0.23868580763079805,8.668137263143358,1.8099994659423864,-0.5862505873486761,0.4309996604919455,-1.1398383919341555,2.0018377129180465,-0.35441936572110677,1.2164186867049978,-2.1767348913247737,57.53967022528697,6.4931295692057915,0.7854190262130508,8,-0.6899995803833043,0.020000457763668322,-2.2349991798400914,0.24499988555907848,-9.949998855590827,4,-0.3829035802571694,-3.3333418104600057,27.79999923706055,1.8800010681152273,28.190000534057614,1.3863641782245522,28.420000076293945,-0.3829035802571694
4379,2001-09-04,26.959999084472656,28.479999542236328,26.899999618530273,27.79999923706055,2414400.0,-0.047686344293076166,-2.2916696469017475,-0.6774196029330114,43.838187950797234,47.54699934441095,0.7294893598477259,0.7669890720086485,0.5557144993076548,1.6429763207691401,9.144906023207204,1.5799999237060547,-0.7034184195291573,-0.7935007095336921,-2.2239261686242635,0.6369247495568793,-1.5087134390789778,-0.07828797998840642,-0.7617998181320651,4.366747486088574,-42.63877221384891,0.715212729545286,9,0.6600008010864258,1.3700008392333984,-0.47249889373779297,1.5950002670288086,-8.269998550415043,1,-0.30637977010505413,-1.180724954240806,28.309999465942386,-3.3333418104600057,27.79999923706055,1.8800010681152273,28.190000534057614,-0.30637977010505413
4380,2001-09-05,25.07999992370605,27.57999992370605,24.0,26.95000076293945,5888200.0,-0.06973290892466577,1.2875405007004763,2.226191070885227,39.525023235196784,48.00688628484182,2.7462184402887786,2.5218964643993296,2.375034333533698,3.512117348947381,10.20532927225289,3.579999923706051,-0.6706034442978712,-2.511999893188481,-4.349350419357059,-0.674649367019903,-3.4306751562727698,-1.593324630104192,4.29999923706055,21.8623442702133,-25.2209935913827,0.9186752630842886,9,1.6099996566772496,2.3199996948242223,1.5150003433227575,3.4749994277954137,-7.319999694824215,2,-0.3365231483146848,-2.2916696469017475,26.959999084472656,-1.180724954240806,28.309999465942386,-3.3333418104600057,27.79999923706055,-0.3365231483146848
4381,2001-09-06,24.18000030517578,25.13999938964844,24.01000022888184,24.690000534057614,2319200.0,-0.03588515236316148,-1.6588203614985244,0.2727272727272708,32.23628849545099,47.60451125399185,3.5316273483520213,3.3718872523309074,3.2197315953769596,4.40485674186381,10.778134370467207,1.1299991607666016,-0.73321329795926,-3.270499515533448,-5.6519140757064825,-0.8890849553604134,-4.461206795619965,-2.0797922354469307,5.092398872375487,3.8543961934713136,-37.682453802036235,1.1907072800865173,9,2.5099992752075195,3.219999313354492,2.440000057220459,4.374999046325684,-6.610000610351559,3,-0.2617865940370193,1.2875405007004763,25.07999992370605,-2.2916696469017475,26.959999084472656,-1.180724954240806,28.309999465942386,-0.2617865940370193
4382,2001-09-07,23.79999923706055,25.35000038146973,23.70000076293945,24.20000076293945,2083700.0,-0.01571551130352511,-4.500012715689849,0.7843163654179064,35.23984908719996,46.43426580292632,3.72311406994411,3.6682433319304693,3.5433877356756653,4.7751545143059495,11.429564025979797,1.6499996185302805,-0.5020327551744508,-3.478000545501704,-6.366406471926208,-0.5895946190772001,-4.922203508713956,-2.033797582289452,5.36695195693969,2.0120420107987296,-41.48550230739077,1.4442029632122515,9,2.740000724792477,3.4500007629394496,3.232501029968258,4.755000114440914,-6.359998703002937,4,-0.16008401630574776,-1.6588203614985244,24.18000030517578,1.2875405007004763,25.07999992370605,-2.2916696469017475,26.959999084472656,-0.16008401630574776
4383,2001-09-10,22.85000038146973,24.18000030517578,22.70000076293945,23.71999931335449,3685700.0,-0.03991591958169116,-1.5299177067438643,2.174989032787219,30.148997195980158,43.86187736795601,4.223706705890045,4.472666477615682,4.394859606933824,5.6727835872859735,12.50714601418886,1.4799995422363317,-0.42827687243777035,-4.189999389648435,-7.684138717980783,-0.6958600613160861,-5.937069053814611,-2.4429297254822586,6.098272795288079,2.5951496576012705,-40.39072918233673,1.7470696641661745,9,3.074999809265133,3.89999961853027,4.3324995040893555,5.704998970031735,-4.050001144409183,0,-0.12778993555999807,-4.500012715689849,23.79999923706055,-1.6588203614985244,24.18000030517578,1.2875405007004763,25.07999992370605,-0.12778993555999807
4384,2001-09-17,20.3700008392334,21.75,20.15999984741211,21.6299991607666,3657800.0,-0.10853389500367339,1.1200002034505208,1.4482757108719124,27.388540448472938,40.51704529930957,5.9831289071141605,6.673408701230304,6.717435983578042,8.059434163164259,14.248406178422373,2.6900005340576207,-0.44909258740781866,-6.275498962402345,-10.814932637572134,-1.736065287232556,-8.54521579998724,-4.0057821248174506,8.20337599269531,2.830202017008307,-43.70969741042101,2.269716837584894,9,4.179999351501465,4.909998893737793,6.812499046325687,8.184998512268066,-1.9300003051757848,0,-0.09867452852581637,-1.5299177067438643,22.85000038146973,-4.500012715689849,23.79999923706055,-1.6588203614985244,24.18000030517578,-0.09867452852581637
4385,2001-09-18,18.75,20.600000381469727,18.670000076293945,20.600000381469727,2967700.0,-0.07952875662691261,1.0864863861730656,1.4682562268960735,17.06563150404098,36.30211512824284,6.802549563114923,7.951293184734787,8.167937119599731,9.602862247601443,16.332965669794238,1.9300003051757812,-0.7544718685417493,-7.419499778747557,-13.095841636958866,-1.7431579205362482,-10.257670707853212,-4.581328849641903,9.150306673167382,1.1976035935817144,-42.33350057100277,2.8381709291056554,9,4.920000076293945,5.274999618530273,8.432499885559086,9.02500057220459,0.75,1,-0.0031999715169273024,1.1200002034505208,20.3700008392334,-1.5299177067438643,22.85000038146973,-4.500012715689849,23.79999923706055,-0.0031999715169273024
4386,2001-09-19,17.049999237060547,19.479999542236328,14.729999542236328,18.780000686645508,13594800.0,-0.09066670735677085,2.035144583768276,0.935135725869725,13.790711912905422,32.166925807053815,7.550138847036354,9.301204724103549,9.6690640830107,11.250755191882192,18.496954015436724,4.75,-1.285465724998943,-8.594500541687012,-15.534788441206281,-1.6542126421677423,-12.064644491446646,-5.124356591927377,9.92727677641949,21.845569788031074,-16.77522361689766,3.4701439497596342,9,4.65000057220459,5.005000114440918,10.537500381469727,10.725001335144043,3.990001678466797,2,0.041642288773714675,1.0864863861730656,18.75,1.1200002034505208,20.3700008392334,-1.5299177067438643,22.85000038146973,0.041642288773714675
4387,2001-09-20,17.09000015258789,17.649999618530273,16.600000381469727,16.700000762939453,7563800.0,0.0023460948573179596,-2.559318527139301,-0.2254329843145513,7.302543254311487,27.39286367603955,6.516431408581784,8.823621719844347,9.453633693798544,11.146694040943693,20.370316003465387,1.0499992370605469,-1.884374259383975,-7.989499664306642,-15.7768480842104,-0.2021512444028808,-11.883173874258524,-4.09582545435476,8.4176026843429,24.973549416068796,-7.698724373954317,3.8936742099518806,9,4.5149993896484375,4.964999198913574,10.834999561309814,10.6850004196167,3.450000762939453,3,0.028086573314842544,2.035144583768276,17.049999237060547,1.0864863861730656,18.75,1.1200002034505208,20.3700008392334,0.028086573314842544
4388,2001-09-21,16.639999389648438,17.100000381469727,15.380000114440918,16.010000228881836,4594700.0,-0.026331232236490698,1.2193535446509984,1.6153849915880902,4.092269676341161,22.976650534433322,5.740646724586551,8.914745468505608,9.806401370714902,11.525056346361964,22.415238675570144,1.7200002670288086,-2.516570520738245,-7.921500396728515,-16.50819321131695,0.6651924178599185,-12.21484680402273,-3.628153989434299,7.574291051919015,27.2079732601694,1.548076286617313,4.293346407294217,9,4.515000343322754,5.414999961853027,11.285000324249268,11.135001182556152,2.6100006103515625,4,0.048076993614966534,-2.559318527139301,17.09000015258789,2.035144583768276,17.049999237060547,1.0864863861730656,18.75,0.048076993614966534
4389,2001-09-24,17.950000762939453,18.200000762939453,16.950000762939453,17.25,2971100.0,0.07872604695562391,1.0833320087865137,1.1111138022591516,13.107836135817706,20.0414075233912,3.37286384579647,7.232882921023837,8.410450248162416,10.158290396219549,24.16536678381116,1.5600013732910156,-3.1111511121133546,-6.139999103546142,-15.102439809794397,2.8224416027021153,-10.621219456670271,-1.6587787504220124,5.126174770708264,54.855208864393376,33.69705047667825,4.481220353124129,9,2.089999198913574,4.104998588562012,9.974998950958252,9.824999809265137,0.379999160766598,0,0.04735367342579999,1.2193535446509984,16.639999389648438,-2.559318527139301,17.09000015258789,2.035144583768276,17.049999237060547,0.04735367342579999
4390,2001-09-25,18.5,18.75,17.700000762939453,17.969999313354492,2368100.0,0.03064062471774953,1.038832110840955,0.7571430128446166,16.609242475209413,18.30506907669769,2.0018510334750452,6.4172720937270995,7.829088956496548,9.537702341696459,25.56236241569847,1.0499992370605469,-3.7950833784064173,-5.212499904632569,-14.458856316612803,4.033856507347664,-9.835678110622688,-0.5893216986424505,3.57463441467835,79.36843068976151,58.74698521346491,4.623178205990117,9,1.5399999618530273,3.554999351501465,9.424999713897705,9.27500057220459,0.45999908447265625,1,-0.003243214375264092,1.0833320087865137,17.950000762939453,1.2193535446509984,16.639999389648438,-2.559318527139301,17.09000015258789,-0.003243214375264092
4391,2001-09-26,17.049999237060547,18.709999084472656,17.0,18.549999237060547,2283300.0,-0.0783784196183488,-1.1375008940705242,-2.8301850125776884,15.478492045855745,16.109362738770557,2.6084011908599436,7.443186836962276,9.211533919874832,10.898864701958296,26.989071181334744,1.7099990844726562,-4.404543469069857,-6.151000595092775,-15.69349243114467,3.391491240959118,-10.922246513118722,-1.3797546770668276,4.14327899292476,49.554871790227864,27.172618620147077,4.771245918025946,9,2.405000686645508,5.005000114440918,10.875000476837158,10.725001335144043,3.6200008392333984,2,0.1436950658398879,1.038832110840955,18.5,1.0833320087865137,17.950000762939453,1.2193535446509984,16.639999389648438,0.1436950658398879
4392,2001-09-27,16.420000076293945,17.129999160766598,15.390000343322756,17.030000686645508,3486400.0,-0.036950099059078534,3.296306325823248,0.4066670735677083,12.109631805185458,14.104988806460035,2.326067820503635,7.589665185756431,9.691116587614601,11.434502120255278,29.005830051616066,1.7399988174438423,-4.883880162890918,-6.226999759674072,-16.002298381314418,3.5482988619662734,-11.114649070494245,-1.3393504488538994,3.997684711161483,30.860534040655956,12.391520356475581,4.887649310820173,9,1.8199996948242188,5.6349992752075195,11.50499963760376,11.355000495910645,4.920000076293945,3,0.2813642398152869,-1.1375008940705242,17.049999237060547,1.038832110840955,18.5,1.0833320087865137,17.950000762939453,0.2813642398152869
4393,2001-09-28,16.950000762939453,17.649999618530273,16.329999923706055,16.540000915527347,3518300.0,0.03227775177727832,-2.180715139259123,-0.6721302248792997,16.341639298506294,12.877555345352631,0.9735149226240445,6.478204064069921,9.024395311486455,10.81497805673176,31.777424662531512,1.3199996948242188,-5.231814037929745,-5.11699914932251,-14.793618809257751,4.559620510612731,-9.95530897929013,-0.27868931935488916,2.7851617950896816,46.42858866120855,25.09444061090475,4.838309829967621,9,0.7149991989135742,5.104998588562012,10.874999046325684,10.824999809265137,4.799999237060547,4,0.21179940949839327,3.296306325823248,16.420000076293945,-1.1375008940705242,17.049999237060547,1.038832110840955,18.5,0.21179940949839327
4394,2001-10-01,16.139999389648438,17.350000381469727,16.010000228881836,16.799999237060547,2327900.0,-0.04778768948860779,-1.9130496077488266,-1.60975632449131,17.60870535717372,12.9378968845896,1.252057067738388,6.6161569416500114,9.75894734693955,11.565603485154355,34.91029907017127,1.3400001525878906,-5.688731328031967,-5.28500051498413,-14.7314934795947,4.16149244962644,-10.008246997289415,-0.561754032678845,2.9945436064855606,22.321402469051662,1.0105252393279294,4.723246482305285,10,0.9650001525878906,5.914999961853027,11.355000495910645,11.635001182556152,5.960000991821289,0,0.19268901660220594,-2.180715139259123,16.950000762939453,3.296306325823248,16.420000076293945,-1.1375008940705242,17.049999237060547,0.19268901660220594
4395,2001-10-02,16.0,16.629999160766598,15.859999656677244,16.129999160766598,2149200.0,-0.008674064122841774,-2.756096539789127,0.19696847094182046,18.634979532576878,13.476148842330872,1.0738755441424175,6.090221532754459,9.78968900355743,11.641137607096908,38.03003358359967,0.7699995040893537,-6.051386233385671,-4.803999900817871,-13.942234969254663,4.334235167618919,-9.373117435036267,-0.23488236659947503,2.6059977816662787,18.37349060156473,-4.932958198596317,4.569117534218395,10,1.065000057220459,6.054999351501465,11.437499523162842,11.77500057220459,6.290000915527344,1,0.1456249952316282,-1.9130496077488266,16.139999389648438,-2.180715139259123,16.950000762939453,3.296306325823248,16.420000076293945,0.1456249952316282
4396,2001-10-03,17.59000015258789,17.969999313354492,15.369999885559082,15.899999618530273,2627300.0,0.09937500953674316,1.1224495038944964,-13.000088032044019,28.210535361163394,15.799259076425528,-0.4821760188306534,3.8634602661174107,8.12309574799486,10.004684116176193,40.59349553870578,2.59999942779541,-6.157040004226555,-2.6839997291564934,-11.228849263252066,5.860849804939077,-6.956424496204278,1.588425037891291,0.5508778403467929,85.38464444629473,56.9314799798544,4.272424767047785,10,-0.5300002098083496,4.464999198913574,9.67249965667725,10.1850004196167,3.809999465942383,2,0.07788510062538045,-2.756096539789127,16.0,-1.9130496077488266,16.139999389648438,-2.180715139259123,16.950000762939453,0.07788510062538045
4397,2001-10-04,18.809999465942386,19.63999938964844,17.799999237060547,18.450000762939453,5729900.0,0.06935754990172671,-1.2168653103057658,0.21301691670983805,36.08815521084341,19.354357469148002,-1.6008857167838393,2.0400123436618927,6.794612280864673,8.716272886682365,42.91674960994803,2.0499992370605504,-5.946810264845325,-1.014500427246091,-8.804916679061296,6.775915824569115,-4.9097085531536955,2.880707698661512,-4.079999923706058,80.56206041918348,46.820582302406706,3.895208125907603,10,-1.3049998283386266,3.2449998855590785,8.51250076293945,8.775000572204586,2.4600009918212855,3,0.09888360782355665,1.1224495038944964,17.59000015258789,-2.756096539789127,16.0,-1.9130496077488266,16.139999389648438,0.09888360782355665
4398,2001-10-05,17.469999313354492,18.709999084472656,16.600000381469727,18.709999084472656,6412900.0,-0.07123871295233764,2.4032243426952378,-3.4444562182438214,39.16292799861326,22.24936767612529,-0.1461364256945501,2.662790329354941,8.02250535508475,9.990551572617584,45.03427094900789,2.20999908447266,-5.512411067335883,-1.8125005722045913,-8.555059361120218,4.930058216711036,-5.1837799666624065,1.5587788222532222,-2.6417997741699217,49.180320179996514,11.052531785060495,3.3712793944578134,10,0.03500032424926758,4.585000038146973,9.852500915527344,9.755001068115238,4.430000305175781,4,0.22152266693422673,-1.2168653103057658,18.809999465942386,1.1224495038944964,17.59000015258789,-2.756096539789127,16.0,0.22152266693422673
4399,2001-10-08,18.700000762939453,18.920000076293945,17.110000610351562,17.190000534057614,3641200.0,0.07040649673321497,-1.1676639320390012,-1.2177423448394702,49.80754728284426,25.93806821030693,-1.4064673827284189,0.8245150928598832,6.696246662436657,8.67001821016239,47.22037062411697,1.8099994659423828,-4.966240212845523,-0.16949920654296946,-5.862133469007283,5.523135055921344,-3.015816337775128,2.676817924689189,-3.7755652267456057,77.98597808246217,33.73324052082928,2.846317131232157,10,-1.1950011253356934,3.3549985885620117,8.684999465942383,8.524999618530277,4.2399997711181605,0,0.1631015568248093,2.4032243426952378,17.469999313354492,-1.2168653103057658,18.809999465942386,1.1224495038944964,17.59000015258789,0.1631015568248093
4400,2001-10-09,16.639999389648438,18.25,16.579999923706055,17.90999984741211,5432100.0,-0.11016049675108164,-1.4028788627257258,-0.841059778318121,48.46442074920048,29.603171399567458,0.404482112993243,2.339752964393199,8.68790611158854,10.626589765232765,48.08831438068782,2.1200008392333984,-4.354553609777636,-1.8075005531311028,-6.765589865137244,3.1505887588750383,-4.286545209134172,0.6715441028719678,-1.6212525763854977,29.742380599179995,-16.628220786528665,2.47904465600307,10,0.8650002479553223,5.300000190734863,10.815000534057617,10.435000419616703,6.390001296997074,1,0.32812507164020066,-1.1676639320390012,18.700000762939453,2.4032243426952378,17.469999313354492,-1.2168653103057658,18.809999465942386,0.32812507164020066
4401,2001-10-10,17.850000381469727,17.899999618530273,16.450000762939453,16.610000610351562,7591900.0,0.07271640842571281,1.1641802304478717,-0.9763774206047645,52.617079564121106,34.103998928338086,-0.7600300437768972,0.665320445676091,7.377726146379604,9.33511216070918,49.018032541783704,1.4499988555908203,-3.906359859035227,-0.2809995651245103,-4.44246656586952,3.880467435620499,-2.3617330654970132,1.7997339352479926,-2.7388285166790762,43.88715427048961,-4.975635488171953,2.0807335003725047,10,-0.3450007438659668,3.984999656677246,9.604999542236328,9.224999427795414,4.719999313354492,2,0.24873952040173775,-1.4028788627257258,16.639999389648438,-1.1676639320390012,18.700000762939453,2.4032243426952378,17.469999313354492,0.24873952040173775
4402,2001-10-11,19.989999771118164,20.6299991607666,17.959999084472656,18.0,5614400.0,0.11988791842660085,-1.579708221956238,1.6048388213198548,60.3331258116672,38.99194187424486,-2.6154078788451045,-1.8706594019722687,5.111992408156038,7.117908109952978,49.286761248449935,2.779998779296875,-3.481283992565288,2.0494997978210456,-1.2861800015167546,5.385179597158848,0.38165989815214374,3.7173396974899475,-4.788251355830358,84.68900394839571,31.720234644897502,1.6678398996689008,10,-1.9900002479553223,1.7100000381469727,7.465000152587891,7.085000038146976,2.5699996948242223,3,0.07053526080822148,1.1641802304478717,17.850000381469727,-1.4028788627257258,16.639999389648438,-1.1676639320390012,18.700000762939453,0.07053526080822148
4403,2001-10-12,19.93000030517578,20.399999618530273,18.93000030517578,19.709999084472656,4011200.0,-0.0030014740685024854,1.5344819081381316,0.11055338995315973,56.61764424639981,43.3262684174922,-2.33364978515705,-2.1509139554153407,5.01588809795156,7.063644139226767,49.15196510839323,1.4699993133544922,-2.8595776292276263,2.135500335693358,-0.47140167639701147,4.742402347783727,0.8320493296481715,3.4389513417385444,-4.5111218600688225,83.25360947614969,29.262569356709278,1.3034510060451852,10,-1.9300007820129395,1.7699995040893555,7.929999351501465,7.144999504089359,2.270000457763672,4,0.06723533025937267,-1.579708221956238,19.989999771118164,1.1641802304478717,17.850000381469727,-1.4028788627257258,16.639999389648438,0.06723533025937267
4404,2001-10-15,18.36000061035156,19.540000915527344,18.270000457763672,19.530000686645508,4155300.0,-0.078775698483883,1.1344535929463395,-5.318152656401736,49.56195444230712,46.76259896301778,-0.4644702389592261,-0.7791676893738249,6.402519125668274,8.515637429311035,48.24547640161136,1.6599998474121094,-2.122005424811153,0.6660006523132296,-1.6630057849007045,2.9950070895271654,-0.49850256629373746,1.8305038709201966,-2.732677336618215,45.693793768078095,-4.877031078135694,1.1645032186069677,10,-0.36000108718871715,3.244998931884769,9.61499929428101,8.714999198913581,2.4899997711181676,0,0.19281039708587078,1.5344819081381316,19.93000030517578,-1.579708221956238,19.989999771118164,1.1641802304478717,17.850000381469727,0.19281039708587078
4405,2001-10-16,18.690000534057614,18.899999618530273,18.040000915527344,18.229999542236328,3998700.0,0.017973851456192014,-1.0476202370112693,-0.3931632152353088,55.51817301189421,49.7967809242101,-0.41657280573958744,-1.1740892627477884,5.897908751564383,8.070587401070217,46.92406114024159,0.8599987030029297,-1.4967934159574625,0.9990005493164027,-1.3244265128976416,3.322427611530447,-0.16271298179061944,2.160714080423425,-2.8625702248429388,53.58853181098251,2.7698460402954126,1.1617135311070221,10,-0.1500005722045863,2.4649991989135778,9.284999370574955,8.384999275207527,2.3099994659423864,1,0.22739432202024235,1.1344535929463395,18.36000061035156,1.5344819081381316,19.93000030517578,-1.579708221956238,19.989999771118164,0.22739432202024235
4406,2001-10-17,17.760000228881836,19.38999938964844,17.75,19.100000381469727,3434400.0,-0.04975924444095636,-1.411762725936569,-2.9130375290766604,54.419524501623506,51.833599734296776,0.6035474328016299,-0.19833912007313614,6.576027861570328,8.840640533078737,44.63313238843133,1.639999389648441,-0.8647877278715903,0.03350019454956055,-2.2703027138484906,2.3373031029476135,-1.1184012596494668,1.1854016487485879,-1.7404671656050823,0.3472302706912617,-50.80681623915425,1.1519014541990262,10,0.7799997329711914,2.2799997329711914,9.284999370574951,9.314999580383304,3.3999996185302734,2,0.2967342561850559,-1.0476202370112693,18.690000534057614,1.1344535929463395,18.36000061035156,1.5344819081381316,19.93000030517578,0.2967342561850559
4407,2001-10-18,17.569999694824222,18.190000534057614,17.149999618530273,17.780000686645508,1804400.0,-0.010698228131136411,1.0194179072140392,0.15671714022996094,52.09176378226373,53.27013704359127,0.6695687072887644,0.031057932027639623,6.48998246081057,8.880738941635908,42.30887459291285,1.0400009155273402,-0.2361292175393146,-0.1805003166198702,-2.466314810281478,2.1053141770417376,-1.323407563450676,0.9624069302109355,-1.3660479876478746,12.923079270583044,-37.224732089403446,1.1429072468308044,10,0.970000267028805,2.470000267028805,9.474999904632565,9.505000114440918,4.940000534057617,3,0.28457598672997686,-1.411762725936569,17.760000228881836,-1.0476202370112693,18.690000534057614,1.1344535929463395,18.36000061035156,0.28457598672997686
4408,2001-10-19,17.440000534057614,17.719999313354492,16.959999084472653,17.360000610351562,4072100.0,-0.007398927889845308,1.3750100583233855,-0.38095021843578936,54.59689188531142,53.80228644386539,0.8882768357962654,0.23617288587705687,6.332220265201553,8.891290875293254,39.68621292038252,0.7600002288818395,0.17727933905673154,-0.3504995346069357,-2.5818409166462395,1.8808418474323663,-1.4661702256265876,0.7651711564127162,-1.0590069287376558,18.604694144295973,-33.61455564125785,1.1156706910196512,10,1.0999994277954137,2.014999389648441,9.4549994468689,9.634999275207527,5.510000228881836,4,0.293577911416127,1.0194179072140392,17.569999694824222,-1.411762725936569,17.760000228881836,-1.0476202370112693,18.690000534057614,0.293577911416127
4409,2001-10-22,18.799999237060547,18.81999969482422,17.0,17.239999771118164,4379800.0,0.07798157461905264,1.2749990761282262,19.50001192094119,59.114580487625574,54.98563752591262,-0.5096393911836614,-1.1139961664629432,4.730759379049896,7.41774224374236,37.502663313435875,1.8199996948242188,0.4108170988271702,0.9669992446899407,-1.3090649461735566,3.243063435553438,-0.17103285074180974,2.105031340121691,-2.249045409522722,75.72016137894218,18.42570673865505,1.138032095431749,10,-0.25999927520751953,-0.5599994659423828,7.537500858306885,7.950000762939453,3.4000015258789062,0,0.18085115233283955,1.3750100583233855,17.440000534057614,1.0194179072140392,17.569999694824222,-1.411762725936569,17.760000228881836,0.18085115233283955
4410,2001-10-23,18.440000534057614,19.149999618530273,18.1200008392334,18.81999969482422,2037300.0,-0.01914886795810422,-1.019608319791762,-0.2435892890111028,53.007786383419734,55.02904939472358,0.14811691986251674,-0.799725276910948,4.877530238933996,7.665735024889795,35.52607082546403,1.029998779296875,0.6773462410201709,0.6100005149841259,-1.6625174302896006,2.8825184602578524,-0.5262584576527374,1.7462594876209891,-1.7258848931906385,60.90540179902967,6.86822289227414,1.136258972636863,10,0.35499858856201527,-0.7600011825561488,6.474999427795414,7.0399990081787145,4.5399990081787145,1,0.1306941311070453,1.2749990761282262,18.799999237060547,1.3750100583233855,17.440000534057614,1.0194179072140392,17.569999694824222,0.1306941311070453
4411,2001-10-24,19.5,19.61000061035156,18.420000076293945,18.5,3088000.0,0.057483700392775505,-1.0517253286066097,-2.631584759246872,52.46957969925601,54.15532204890012,-0.7299817454754773,-1.756839849238716,3.6541331928954364,6.52893427737439,33.18862271129427,1.1900005340576136,0.7101075604197753,1.5474999427795417,-0.8105089467395103,3.905508832298594,0.3684954980200139,2.7265043875390695,-2.6292490183370383,95.84903596177833,43.30127084988587,1.1790044447595265,10,-0.8200006484985352,-1.8200006484985352,4.347499847412109,5.234999656677246,2.4200000762939453,2,0.07692307692307687,-1.019608319791762,18.440000534057614,1.2749990761282262,18.799999237060547,1.3750100583233855,17.440000534057614,0.07692307692307687
4412,2001-10-25,21.040000915527344,21.049999237060547,18.700000762939453,19.229999542236328,3056800.0,0.07897440592447924,1.5683071272380102,1.8100013732910156,62.59704157710405,54.81969953008947,-2.3527986011342534,-3.091476924558826,1.9575236446355113,4.953199726531679,30.330716328545925,2.3499984741210938,0.9722041758694964,2.856500816345214,0.23963796551459993,5.473363667175828,1.548069390929907,4.164932241760521,-4.018880006700236,99.755542269922,44.84930937553571,1.308431425415307,10,-2.035001754760742,-2.8300013542175293,0.837498664855957,1.7249984741210938,0.9299983978271449,3,0.0057033710391241055,-1.0517253286066097,19.5,-1.019608319791762,18.440000534057614,1.2749990761282262,18.799999237060547,0.0057033710391241055
4413,2001-10-26,20.540000915527344,21.100000381469727,20.209999084472656,20.56999969482422,2120200.0,-0.02376425752106337,-1.5797047766475012,-0.01657389863872315,56.84523936234376,55.62895341009356,-1.9636714072982713,-2.433499817745073,2.280270366195893,5.395514275461629,27.700971366097992,0.8900012969970703,1.0816256641562383,2.177000808715821,-0.5727373045718771,4.926738922003519,0.802131752071972,3.55186986535967,-3.2771473070062314,86.34147771123767,32.93552107835956,1.374869056643849,10,-1.5100011825561523,-2.3050007820129395,1.2899985313415527,2.2249984741210938,2.8699989318847656,4,0.09591038099055105,1.5683071272380102,21.040000915527344,-1.0517253286066097,19.5,-1.019608319791762,18.440000534057614,0.09591038099055105
4414,2001-10-29,19.25,20.6200008392334,19.21999931335449,20.5,1268000.0,-0.06280432609679976,-1.137404669068073,41.66836215666328,60.299924970584364,56.16025918328135,-0.596920112381536,-0.9471184094239433,3.3534188648993855,6.6064900812128045,24.81406881742036,1.4000015258789098,0.8387399655916781,0.7314998626708977,-1.8345318870448075,3.297531612386603,-0.5515160121869549,2.0145157375287503,-1.680174649643,37.919440749933756,-17.716417665506626,1.283015874857853,10,-0.2200002670288086,-1.0149998664855957,2.354999542236328,3.5149993896484375,5.95000076293945,0,0.1922078318410103,-1.5797047766475012,20.540000915527344,1.5683071272380102,21.040000915527344,-1.0517253286066097,19.5,0.1922078318410103
4415,2001-10-30,18.32999992370605,19.190000534057614,18.200000762939453,19.170000076293945,2402500.0,-0.047792211755529834,1.249996748841514,0.6720001220703153,51.93860924364827,55.88460193239521,0.29797930509782944,0.16484102248031363,4.041082629439657,7.44913694332023,21.9220412309566,1.0499992370605469,0.6461577513677774,-0.30500020980835174,-2.5852453200954457,1.9752449004787422,-1.4451227649519005,0.835122345335197,-0.4777605708600312,4.482730271270928,-50.46478666327718,1.1401225551435474,10,0.6999998092651403,-0.09499979019164684,2.717499732971195,4.434999465942386,7.069999694824222,1,0.2111293428991432,-1.137404669068073,19.25,-1.5797047766475012,20.540000915527344,1.5683071272380102,21.040000915527344,0.2111293428991432
4416,2001-10-31,18.959999084472656,19.729999542236328,18.700000762939453,18.739999771118164,2160400.0,0.034369839792079526,-5.866719649044728,-0.26190389689420007,45.26218505708625,55.125759851819936,-0.16081002581753623,-0.3765654475755902,3.2044888733090566,6.719434553426687,19.74942928063146,1.399999618530277,0.7117533150181927,0.25649900436401296,-1.9733210912119503,2.4863190999399762,-0.8584110434239705,1.3714090521519964,-0.8479388493367388,26.206842120840417,-23.94673749108033,1.1149100477879819,10,0.07000064849853516,-0.724998950958252,2.08750057220459,3.8050003051757812,5.6100006103515625,2,0.21202535083748297,1.249996748841514,18.32999992370605,-1.137404669068073,19.25,-1.5797047766475012,20.540000915527344,0.21202535083748297
4417,2001-11-01,20.670000076293945,20.690000534057614,18.850000381469727,19.149999618530273,3385600.0,0.09018993008399989,1.3589724779615904,6.909114553982469,52.955270993596216,54.94335753051824,-1.5475761250545546,-2.0449191954366484,1.2764242553910314,4.910358803760939,18.434430999479467,1.840000152587887,0.688361941660709,1.873499965667726,-0.5238785974519331,4.270878528787385,0.6748106841078965,3.0721892472275556,-2.469999313354492,85.17240131935925,37.58620366465725,1.1986892815598305,11,-1.619999885559082,-2.434999942779541,0.08499956130981445,2.094999313354492,3.229999542236328,3,0.06047411685467785,-5.866719649044728,18.959999084472656,1.249996748841514,18.32999992370605,-1.137404669068073,19.25,0.06047411685467785
4418,2001-11-02,21.34000015258789,21.34000015258789,20.200000762939453,20.559999465942386,2999900.0,0.03241413032515439,1.9230727848488183,0.513158191934425,62.8227186581719,55.35537288280116,-1.7949405008303891,-2.540368895314682,0.4364607034900203,4.11319788382243,16.78696153942751,1.1399993896484375,0.7800067906071426,2.3500000000000014,-0.21540575037681364,4.9154057503768165,1.0672971248115921,3.6327028751884107,-2.907999420166014,100.0,50.01915426258381,1.2827028751884082,11,-1.609999656677246,-2.9850001335144043,-1.1925005912780762,1.4249992370605469,3.20999908447266,4,0.0295219848295174,1.3589724779615904,20.670000076293945,-5.866719649044728,18.959999084472656,1.249996748841514,18.32999992370605,0.0295219848295174
4419,2001-11-05,21.75,21.850000381469727,21.13999938964844,21.34000015258789,1913300.0,0.01921273872916962,1.3278697751206827,0.5256403672865568,63.07692207371528,56.47416573727845,-1.9472505434230847,-2.8566147532687403,-0.15449304712360856,3.576012664339409,15.274140858795022,0.7100009918212855,0.9613303497164303,2.6074998855590827,-0.2331665076711289,5.448166278789294,1.1871666889439751,4.02783308217419,-3.027199325561522,97.2602632350413,45.76385028951701,1.4203331966151058,11,-1.7249994277954102,-3.1399998664855957,-1.890000343322754,1.0149993896484375,3.10000038146973,0,0.0763218320649246,1.9230727848488183,21.34000015258789,1.3589724779615904,20.670000076293945,-5.866719649044728,18.959999084472656,0.0763218320649246
4420,2001-11-06,22.100000381469727,22.170000076293945,21.299999237060547,21.51000022888184,1377500.0,0.0160919715618264,1.3835654377759778,1.4390252979651752,69.51439104973134,58.368033665109046,-1.9260242225065447,-2.9266428054140974,-0.6422347416697569,3.126236074509947,13.56565041648421,0.8700008392333984,1.1452101857681285,2.684500217437744,-0.1927535466514385,5.561753981526927,1.2458733353931528,4.1231270994823355,-3.0019357421874986,97.98271732922768,38.363245658162334,1.4386268820445913,11,-1.9149999618530273,-3.330000400543213,-2.52000093460083,0.6649990081787109,1.1099987030029297,1,0.14027150805250632,1.3278697751206827,21.75,1.9230727848488183,21.34000015258789,1.3589724779615904,20.670000076293945,0.14027150805250632
4421,2001-11-07,22.290000915527344,22.86000061035156,21.600000381469727,21.84000015258789,2473700.0,0.008597309084977578,-1.7096770224041533,0.7627129602689731,71.22302911005363,59.326476724325666,-1.875916140093178,-2.916484125671687,-1.0102613831720468,2.8367109032972166,11.844135001166034,1.2600002288818324,1.160080615850788,2.652500724792482,-0.3962119827754478,5.701213432360412,1.128144371008517,4.176857078576447,-2.761865315063474,85.78554458129902,19.422402814193134,1.5243563537839646,11,-1.760000228881836,-3.1750006675720215,-2.730001211166382,0.47499847412109375,1.2999992370605469,2,0.13952438650805465,1.3835654377759778,22.100000381469727,1.3278697751206827,21.75,1.9230727848488183,21.34000015258789,0.13952438650805465
4422,2001-11-08,21.399999618530273,23.20000076293945,21.13999938964844,22.3799991607666,2163200.0,-0.039928275479660935,-1.7466684977213578,-2.1777730682829652,66.66666131495941,60.417745830171846,-1.0387102561623252,-2.0189453896864435,-0.3193909196380389,3.6352126078592804,11.569516741001845,2.0600013732910085,1.3188656860295715,1.6919994354248047,-1.4546722188267367,4.838671089676346,0.118663608299034,3.2653352625505754,-1.3387656164843733,39.99996185302739,-31.065714039612594,1.5733358271257705,11,-0.6999988555908203,-1.5749988555908203,-1.8424999713897705,1.364999771118164,3.29000091552734,3,0.1481308473271672,-1.7096770224041533,22.290000915527344,1.3835654377759778,22.100000381469727,1.3278697751206827,21.75,0.1481308473271672
4423,2001-11-09,21.270000457763672,21.76000022888184,21.100000381469727,21.40999984741211,1504800.0,-0.006074727246912381,-1.750001986823402,0.1428565867785645,61.59624820100334,60.561781744662845,-0.8876129347399413,-1.8797871634523915,-0.4279886329137881,3.6915072259563004,11.270644956377426,0.6599998474121129,1.4220561783648797,1.4950002670288072,-1.72771867843257,4.717719212490184,-0.11635920570188318,3.1063597397594975,-0.6437884387569319,8.09524025776451,-59.80475189757656,1.6113594727306888,11,-0.5699996948242188,-1.4449996948242188,-1.4900009632110596,1.4949989318847656,3.4099998474121094,4,0.12364828886529877,-1.7466684977213578,21.399999618530273,-1.7096770224041533,22.290000915527344,1.3835654377759778,22.100000381469727,0.12364828886529877
4424,2001-11-12,21.899999618530273,21.989999771118164,20.270000457763672,21.540000915527344,2442800.0,0.02961914185275205,5.37037952775374,-2.5714305177111716,65.84248377269299,62.106656692334475,-1.2317054886410759,-2.35154539914895,-1.3080456890204424,2.98816393247251,10.495091815343342,1.7199993133544922,1.249576443438233,1.9479994773864746,-1.3357700755117108,5.23176903028466,0.3061147009373819,3.5898842538355673,1.3000011444091761,55.631364880312326,-12.610042696499285,1.6418847764490934,11,-0.9499988555908203,-2.0749988555908203,-2.120000123977661,0.8649997711181641,1.9799995422363281,0,0.1210045508990798,-1.750001986823402,21.270000457763672,-1.7466684977213578,21.399999618530273,-1.7096770224041533,22.290000915527344,0.1210045508990798
4425,2001-11-13,22.940000534057614,23.11000061035156,22.299999237060547,22.32999992370605,3039000.0,0.047488627106977876,-1.4179073885343216,1.6944522445865542,65.77981399332006,64.3863932408049,-1.7310465499571883,-3.2220160870892904,-2.5731220318958314,1.8695835189745438,9.802182612313155,1.2100009918212855,1.2458568184508785,2.7755003929138162,-0.708366336766943,6.2593671225945755,1.0335670280734384,4.517433757754194,0.2014002227783216,91.12627297606244,25.287436208806724,1.7419333648403792,11,-1.9149999618530238,-3.1149997711181605,-3.1600010395050013,-0.17500114440917613,0.6700000762939453,1,0.08326067144490512,5.37037952775374,21.899999618530273,-1.750001986823402,21.270000457763672,-1.7466684977213578,21.399999618530273,0.08326067144490512
4426,2001-11-14,23.03000068664551,23.71999931335449,22.149999618530273,23.07999992370605,3326900.0,0.00392328467709846,1.3609053179253825,-0.08196588038120756,60.52909634287701,65.227929390725,-1.322028478684178,-3.0535128048750373,-2.8843776628377924,1.696258678178257,9.477545919900368,1.5699996948242152,1.3053746649520335,2.6020005226135297,-0.9131736038004945,6.117174649027554,0.8444134594065176,4.359587585820542,-2.7600002288818395,80.00003317129176,17.68922194256333,1.7575870632070114,11,-1.0700006484985387,-2.9450006484985387,-3.307501077651981,-0.26500129699707387,0.010000228881832385,2,0.007815822512394544,-1.4179073885343216,22.940000534057614,5.37037952775374,21.899999618530273,-1.750001986823402,21.270000457763672,0.007815822512394544
4427,2001-11-15,22.56999969482422,23.21999931335449,22.200000762939453,22.450000762939453,2802300.0,-0.019973989496580247,-2.29032357302388,-2.4000152590222377,60.78638676555956,65.00167029154584,-0.6304701214224551,-2.3185935850020982,-2.6429663787088344,2.105819249368526,8.876136493857324,1.0199985504150355,1.5807650317673065,1.891999530792237,-1.4754336231013525,5.259432684685827,0.2082829538454405,3.5757161077390336,-2.2309992599487316,66.66666666666674,7.090069634734412,1.6837165769467948,11,-0.5749998092651367,-2.230000495910648,-2.8999998569488525,0.19499969482421875,0.220001220703125,3,0.045192754610341446,1.3609053179253825,23.03000068664551,-1.4179073885343216,22.940000534057614,5.37037952775374,21.899999618530273,0.045192754610341446
4428,2001-11-16,22.559999465942386,23.09000015258789,22.5,22.68000030517578,1387300.0,-0.00044307616380367953,-3.9166726271368284,-1.0000158947133888,70.35669283228968,65.81053370916521,-0.479654550628851,-2.0083160733896044,-2.872620254440111,2.0456482654697545,8.160033242484438,0.5900001525878906,1.9366265313488675,1.6259993553161642,-1.472716474924546,4.7247151855568745,0.07664144019580732,3.175357270436521,-2.153379053497318,66.37680486379608,3.892978927932262,1.5493579151203554,11,-0.5649995803833043,-2.2200002670288157,-2.709999799728397,0.20499992370605113,0.6700000762939418,4,0.09441494319761734,-2.29032357302388,22.56999969482422,1.3609053179253825,23.03000068664551,-1.4179073885343216,22.940000534057614,0.09441494319761734
4429,2001-11-19,22.200000762939453,22.82999992370605,21.63999938964844,22.79999923706055,2382000.0,-0.015957389695261504,2.6060630581163657,4.999952316617836,75.56142681741687,66.4824265722414,-0.054881797280021516,-1.4551434788054287,-2.7178788151320603,2.32947654685848,7.872269305081521,1.19000053405761,2.070979769150245,1.0960005760192857,-1.880415016009973,4.0724161680485444,-0.39220721999534547,2.584208372033917,-1.7271127724761968,26.923143934218395,-41.125381917373794,1.4882077960146296,11,-0.2050008773803711,-1.8600015640258825,-2.350001096725464,0.5649986267089844,1.5099983215332031,0,0.11171168725257097,-3.9166726271368284,22.559999465942386,-2.29032357302388,22.56999969482422,1.3609053179253825,23.03000068664551,0.11171168725257097
4430,2001-11-20,20.850000381469727,22.15999984741211,20.6299991607666,22.15999984741211,2285900.0,-0.060810825904267896,1.3358798631949995,2.1833379957529466,61.39928017745468,65.39089891306372,1.2283314905900475,0.08924089399614132,-1.5324475152619144,3.5943636729063435,7.544192447554721,1.5700016021728516,1.990783630657912,-0.3744997978210449,-3.0795711842026243,2.3305715885605345,-1.7270354910118364,0.9780358953697466,-0.31217016454864677,7.119780253695882,-63.48589792637928,1.3525356931907901,11,1.1449995040893555,-0.5100011825561559,-1.0475008487701416,1.914999008178711,3.279998779296875,1,0.14532367980145278,2.6060630581163657,22.200000762939453,-3.9166726271368284,22.559999465942386,-2.29032357302388,22.56999969482422,0.14532367980145278
4431,2001-11-21,21.0,21.290000915527344,20.540000915527344,20.75,1519500.0,0.007194226176781449,-1.2388120886378646,-0.19083977245758332,52.45170767181933,63.81145961938151,0.979060422390468,0.060480247225427775,-1.8196521479892667,3.367721552625536,7.494450928012538,0.75,1.87541048335477,-0.2995001792907708,-2.8837318247605204,2.284731466178979,-1.5916160020256456,0.992615643444104,2.7199993133544886,17.164155204182528,-49.467431873672716,1.2921158227348741,11,0.994999885559082,-0.6600008010864293,-1.1525001525878906,1.7649993896484375,2.2199993133544886,2,0.12428574335007414,1.3358798631949995,20.850000381469727,2.6060630581163657,22.200000762939453,-3.9166726271368284,22.559999465942386,0.12428574335007414
4432,2001-11-23,21.15999984741211,21.299999237060547,20.690000534057614,21.0,570300.0,0.0076190403529576844,1.772730031297971,0.6399993896484375,48.55305249316789,62.36221565184423,0.8732701121743425,-0.0949360558140242,-2.1055762231106456,3.1334668960305265,7.60808558444165,0.6099987030029332,1.650151611284997,-0.1455002784729018,-2.7277515677813717,2.436751010835568,-1.436625923127135,1.1456253661813314,2.4963994979858377,24.313690877784545,-36.52326793251978,1.2911256446542343,11,0.8350000381469727,-0.8200006484985387,-1.869999885559082,1.6049995422363281,3.0300006866455043,4,0.0888469320260965,-1.2388120886378646,21.0,1.3358798631949995,20.850000381469727,2.6060630581163657,22.200000762939453,0.0888469320260965
4433,2001-11-26,22.51000022888184,22.59000015258789,21.15999984741211,21.280000686645508,3146800.0,0.06379964041610497,1.057555299412701,7.687504470352644,55.30726286747422,61.19163555126437,-0.3155188889462579,-1.359483172154988,-3.5377840065473514,1.7014585890642984,7.945552542771976,1.4300003051757812,1.408546654866825,1.1060001373291044,-1.50345190306167,3.715452177719879,-0.198725882866281,2.41072615752449,1.0840711479186957,86.0262081476308,28.565687542489144,1.3047260201953865,11,-0.3800001144409215,-2.170001029968269,-3.220000267028812,0.254999160766598,3.5699996948242116,0,0.012438946414857988,1.772730031297971,21.15999984741211,-1.2388120886378646,21.0,1.3358798631949995,20.850000381469727,0.012438946414857988
4434,2001-11-27,22.95000076293945,24.020000457763672,22.15999984741211,22.54999923706055,5686100.0,0.019546891585236814,-2.1525425920537935,0.3252046136144358,55.86207005413446,60.089664002465966,-0.6603570537618815,-1.5895746048464972,-3.976624006900561,1.1672847481602062,8.702916114305603,1.8600006103515625,1.286771392471227,1.361000633239744,-1.1272788893454475,3.8492801558249354,0.11686087194714645,2.6051403945323415,-2.409999847412106,69.2528782881214,16.219272003013543,1.2441397612925964,11,-0.6700000762939418,-2.4400005340576136,-3.9525008201599086,-0.18500137329101207,3.489999771118164,1,0.012200382134585075,1.057555299412701,22.51000022888184,1.772730031297971,21.15999984741211,-1.2388120886378646,21.0,0.012200382134585075
4435,2001-11-28,22.200000762939453,23.13999938964844,21.90999984741211,22.690000534057614,2116500.0,-0.032679737475700854,-1.2990611224106066,-1.2249947548112814,49.42381474543861,58.85574382497281,-0.029463286428921265,-0.5636782723442622,-3.1819291517964636,1.8227439694674423,8.90582381159008,1.2299995422363317,1.252104550880322,0.4175005912780776,-1.5513721972844579,2.386373379840613,-0.5669358030031901,1.4019369855593453,-1.5903998565673838,47.701151315248595,-1.1404157534089805,0.9844363942812671,11,0.07999992370605469,-1.130000114440918,-3.8100008964538574,0.5649986267089844,3.939998626708988,2,0.06801794007385742,-2.1525425920537935,22.95000076293945,1.057555299412701,22.51000022888184,1.772730031297971,21.15999984741211,0.06801794007385742
4436,2001-11-29,22.979999542236328,23.0,22.0,22.32999992370605,3314400.0,0.03513507894103318,1.8985484811711664,-1.326530453365321,60.259741289174656,58.79722766093005,-0.9133490233024197,-1.082570828551784,-3.852443420470909,0.9487465028855091,9.438707080702205,1.0,1.1298497670205023,0.9964993476867683,-0.530290021486671,2.5232887168602076,0.23310466310004685,1.7598940322734897,-2.3021906448364255,68.76874055991283,18.031799012104457,0.7633946845867198,11,-0.6999988555908203,-1.8699989318847656,-4.742500305175781,-0.41499996185302734,3.190000534057617,3,0.0500435004977533,-1.2990611224106066,22.200000762939453,-2.1525425920537935,22.95000076293945,1.057555299412701,22.51000022888184,0.0500435004977533
4437,2001-11-30,21.920000076293945,22.25,21.71999931335449,22.15999984741211,4010600.0,-0.04612704469354523,1.523812335093863,-0.3692306337976487,53.76593094866845,56.953809673861024,0.0500108566870594,0.07997756018459512,-2.694308943234237,1.9210415504840732,10.238373195113617,1.2600002288818395,0.8975538431397787,-0.12600011825561452,-1.523236650166936,1.271236413655707,-0.8246183842112771,0.572618147700048,-1.1753473476867669,26.573428905262148,-28.33641532399448,0.6986182659556608,11,0.3600006103515625,-0.8099994659423828,-3.7400007247924805,0.13499927520751953,4.270000457763668,4,0.059306534331013294,1.8985484811711664,22.979999542236328,-1.2990611224106066,22.200000762939453,-2.1525425920537935,22.95000076293945,0.059306534331013294
4438,2001-12-03,21.96999931335449,22.3799991607666,21.600000381469727,21.770000457763672,1781700.0,0.00228098708423885,-1.8888896738074634,-0.833329359686544,50.43478075440027,54.16196011130362,-0.1033494830810433,0.08389774775486813,-2.629061753061361,1.8258495593592734,10.762981650556377,0.779998779296875,0.7353854382347755,-0.1075008392334027,-1.4655782168115472,1.2505765383447418,-0.7865395280224767,0.5715378495556713,-1.159839630164182,15.289211579339643,-37.89644784152387,0.6790386887890728,12,0.3100013732910192,-0.8599987030029261,-3.3624999523162806,0.08500003814697621,4.060001373291023,0,0.101046940832342,1.523812335093863,21.920000076293945,1.8985484811711664,22.979999542236328,-1.2990611224106066,22.200000762939453,0.101046940832342
4439,2001-12-04,23.40999984741211,23.63999938964844,22.350000381469727,22.60000038146973,2611000.0,0.06554394988907974,1.0314968198304353,4.050020504115182,52.78106140241385,53.20438024741019,-1.5127426339161616,-1.2915834353607778,-3.976938517105328,0.34761297793265555,11.302572914149648,1.6700000762939524,0.6310195023976135,1.2494997024536119,-0.22243396228929768,2.7214333671965214,0.5135328700821553,1.9854665348250684,-2.5356433487303356,88.72550715396315,38.672714390334384,0.7359668323714553,12,-1.1299991607666016,-2.299999237060547,-4.7774999141693115,-1.3550004959106445,2.370000839233402,1,0.11405382715494117,-1.8888896738074634,21.96999931335449,1.523812335093863,21.920000076293945,1.8985484811711664,22.979999542236328,0.11405382715494117
4440,2001-12-05,25.20000076293945,25.76000022888184,23.649999618530273,23.79999923706055,5597400.0,0.07646308958541992,-1.482352545187317,1.728398085114899,60.68965594999774,54.119707833874465,-2.92879981097418,-2.9907705726484046,-5.669847135025929,-1.4458543285305403,12.044680796059813,2.35000038146973,0.4881729008545719,2.8845005989074686,0.8820967774055681,4.886904420409369,1.8832986881565184,3.885702509658419,-4.262731385076037,86.53847388261904,38.610136256379086,1.0012019107509509,12,-1.975000381469723,-3.220000267028805,-6.567500829696652,-3.1450014114379847,0.429998397827152,2,0.04920633863399626,1.0314968198304353,23.40999984741211,-1.8888896738074634,21.96999931335449,1.523812335093863,21.920000076293945,0.04920633863399626
4441,2001-12-06,25.399999618530273,25.81999969482422,25.059999465942386,25.26000022888184,4035300.0,0.007936462283165913,-1.8148108902358282,0.0999994550438397,64.30738444964686,55.870189162372114,-2.7256536921662473,-3.1050261369316985,-5.721682845796607,-1.6574527279949436,12.486108686097207,0.7600002288818324,0.3424388207594866,2.928999519348146,0.4978169120677407,5.360182126628551,1.7134082157079433,4.144590822988349,-4.269821006626124,90.04738993760438,42.651516791787515,1.2155913036402022,12,-1.9099998474121094,-3.1399993896484375,-6.767499685287476,-3.3450002670288086,-0.0699996948242223,3,0.029133849694167324,-1.482352545187317,25.20000076293945,1.0314968198304353,23.40999984741211,-1.8888896738074634,21.96999931335449,0.029133849694167324
4442,2001-12-07,24.56999969482422,25.540000915527344,24.36000061035156,25.31999969482422,2258600.0,-0.03267716284139377,-1.0170976955279878,-5.357166212534196,59.38375704325621,56.32313295968123,-1.521029386945365,-2.1348140087307925,-4.729799782578194,-0.8807209479679301,13.0499041186951,1.1800003051757848,0.4105425957973168,1.9404995918273933,-0.6072298154763907,4.488228999131177,0.6666348881755013,3.2143642954792853,-3.158431817944866,70.37914209975615,24.335632839602724,1.2738647036518924,12,-0.8599996566772461,-2.234999656677246,-5.937499761581421,-2.515000343322754,-1.3600006103515625,4,0.06512008145473325,-1.8148108902358282,25.399999618530273,-1.482352545187317,25.20000076293945,1.0314968198304353,23.40999984741211,0.06512008145473325
4443,2001-12-10,23.899999618530273,24.93000030517578,23.809999465942386,24.40999984741211,1905600.0,-0.02726903071289344,-2.2463767314704217,0.6800003051757812,57.713244461029426,56.52881900489178,-0.7075266850804631,-1.3256450070709107,-3.9194504668601375,-0.2631566639665408,13.515896301261282,1.1200008392333949,0.567657446373655,1.1389995574951186,-1.3846560756684987,3.662655190658736,-0.12282825908668826,2.4008273740769255,-2.2239258325742277,44.66857474856798,-3.6368252338974045,1.261827816581808,12,-0.18999958038330078,-0.8899993896484375,-5.25749945640564,-1.8450002670288086,-1.0100002288818324,0,0.09581593941749866,-1.0170976955279878,24.56999969482422,-1.8148108902358282,25.399999618530273,-1.482352545187317,25.20000076293945,0.09581593941749866
4444,2001-12-11,24.54999923706055,25.10000038146973,23.959999084472656,23.96999931335449,1606300.0,0.02719663719267662,-2.800001907347432,-1.1372542419788685,67.92635488779449,58.58465679848688,-1.2367568718126591,-1.8624212883302214,-4.3925413359642285,-0.9259396176411308,14.589116852517398,1.2000007629394567,0.7831352438829775,1.6564991950988812,-0.9536046837053931,4.2666030739031555,0.35144725569674407,2.9615511345010184,-2.625289896572415,41.4746353404443,-11.543089212227947,1.3050519394021374,12,-0.8399991989135778,-1.5049991607666051,-5.507498979568485,-2.4949998855590856,-2.149999618530277,1,0.0602851933026034,-2.2463767314704217,23.899999618530273,-1.0170976955279878,24.56999969482422,-1.8148108902358282,25.399999618530273,0.0602851933026034
4445,2001-12-12,24.85000038146973,25.149999618530273,24.20000076293945,24.70000076293945,1830000.0,0.012220006262008365,1.5333367241839801,0.2586200659679722,68.38586740191593,59.487559699902576,-1.253101420129024,-2.120723855961767,-4.503986926979913,-1.2522781571316912,15.105461387333778,0.9499988555908239,0.8653277303565758,1.8610003471374554,-0.8921175805595958,4.614118274834507,0.48444138328892805,3.237559310985983,-2.691573619721428,51.741333189096125,-5.571554450067502,1.3765589638485256,12,-1.1400003433227575,-1.8050003051757848,-5.532500028610233,-2.7950010299682653,-3.489999771118171,2,0.03742455898991737,-2.800001907347432,24.54999923706055,-2.2463767314704217,23.899999618530273,-1.0170976955279878,24.56999969482422,0.03742455898991737
4446,2001-12-13,23.209999084472656,24.3700008392334,23.0,24.32999992370605,2900900.0,-0.0659960270350739,1.2833296510990277,-7.466691250333409,58.57740211790702,60.022167607595755,0.4726617430264355,-0.49175884254957936,-2.7418577273638363,0.35972508431435557,14.993789292106454,1.8500003814697301,0.8772702740856211,0.21199913024902273,-2.542859413969083,2.9668576744671284,-1.165430141860032,1.5894284023580774,-0.8318779467397981,8.26767751101606,-51.02094862274659,1.377429272109053,12,0.5000009536743164,-0.16499900817871094,-3.73249888420105,-1.1549997329711914,-0.9299983978271484,3,0.10426541024350633,1.5333367241839801,24.85000038146973,-2.800001907347432,24.54999923706055,-2.2463767314704217,23.899999618530273,0.10426541024350633
4447,2001-12-14,23.59000015258789,23.79999923706055,23.0,23.21999931335449,1387200.0,0.016372300004503293,1.0253170669286968,-0.3303576446305664,54.91803179018193,60.52030661157149,0.3961183511296795,-0.8341955963400842,-3.0321274760630352,-0.0683832757602616,14.876082298090216,0.7999992370605504,1.0219123399875656,0.5410001754760749,-2.2182589378871356,3.3002592888392854,-0.8386293812055321,1.920629732157682,-1.0053663014295502,27.44187243117797,-27.288784920177207,1.379629556681606,12,0.49499988555908203,-0.5450000762939453,-3.7674996852874756,-1.5350008010864258,-1.2900009155273438,4,0.07376005764575111,1.2833296510990277,23.209999084472656,1.5333367241839801,24.85000038146973,-2.800001907347432,24.54999923706055,0.07376005764575111
4448,2001-12-17,24.690000534057614,25.70000076293945,23.35000038146973,23.35000038146973,1937400.0,0.04662994380477148,-2.5074628565247052,3.621613819482695,57.47422498813233,61.04176923220688,-0.3100830028060102,-1.861900365998185,-3.9845655529620316,-1.2035573413979321,15.112330119508737,2.3500003814697195,1.0429483860260298,1.534500503540034,-1.3084443247816324,4.377445331861701,0.11302808937920261,2.9559729177008656,-1.9112447322793216,62.592594685704306,9.298249035318669,1.4214724141608326,12,-0.28000068664550426,-1.6450004577636683,-4.4274997711181605,-2.635001182556149,-1.3800010681152273,0,-0.05994335429614228,1.0253170669286968,23.59000015258789,1.2833296510990277,23.209999084472656,1.5333367241839801,24.85000038146973,-0.05994335429614228
4449,2001-12-18,24.68000030517578,24.959999084472656,24.399999618530273,24.75,1622800.0,-0.0004050315376882274,1.2857220708446866,-0.05223857227854147,61.37614309662382,61.118045581832,-0.11285610676505442,-1.746102044446907,-3.86372949766578,-1.2272299969239135,15.995809185096132,0.5599994659423828,1.216081321233137,1.4005002975463867,-1.4830171089994373,4.284017704092211,-0.041258405726523506,2.842259000819297,-1.7187698698147322,62.22221594288702,7.880793868877888,1.4417587032729113,12,-0.2700004577636719,-1.635000228881836,-4.417499542236328,-2.6250009536743164,-1.2700004577636719,1,-0.07252839924608712,-2.5074628565247052,24.690000534057614,1.0253170669286968,23.59000015258789,1.2833296510990277,23.209999084472656,-0.07252839924608712
4450,2001-12-19,23.8799991607666,24.75,23.8700008392334,24.29999923706055,3666800.0,-0.03241495682807616,-3.000026009493465,6.000027247956454,54.120875905881114,59.98621129919136,0.5366458378318164,-0.7456941231916261,-2.893493253659223,-0.4392304187384468,17.412872171421217,0.8799991607666016,1.424987239945608,0.448999214172364,-2.206433397230448,3.104431825575176,-0.8787170915290403,1.7767155198737683,-0.7472425698377627,32.5925523001912,-19.100874802757275,1.327716305701406,12,0.470001220703125,-0.6999988555908203,-3.4924983978271484,-1.8249998092651367,-1.369998931884762,2,-0.06197653242249179,1.2857220708446866,24.68000030517578,-2.5074628565247052,24.690000534057614,1.0253170669286968,23.59000015258789,-0.06197653242249179
4451,2001-12-20,23.61000061035156,24.0,23.190000534057614,23.520000457763672,4526100.0,-0.011306472357781039,-1.1599985758463431,-0.21428603866466428,58.34155990946402,59.870411617658895,0.5878495232309895,-0.2847336411634167,-2.491895047917776,-0.20495995705356407,18.661515545057455,0.8099994659423864,1.510609287405483,0.04850063323974396,-2.347788450369382,2.44478971684887,-1.1496439085648191,1.246645175044307,2.20999908447266,22.592608814208653,-30.944944638604447,1.198144541804564,12,0.7399997711181676,-0.4300003051757777,-3.1849999427795375,-1.555001258850094,-0.5600013732910085,3,-0.09529859982356426,-3.000026009493465,23.8799991607666,1.2857220708446866,24.68000030517578,-2.5074628565247052,24.690000534057614,-0.09529859982356426
4452,2001-12-21,23.040000915527344,23.93000030517578,22.85000038146973,23.68000030517578,2570600.0,-0.024142299029602965,-1.1176459588536545,-7.111092273132142,55.02348008092887,59.57154890875883,1.025877208166964,0.4567504100831421,-1.8631949756844577,0.3016836869251094,19.894113734372365,1.0799999237060511,1.3396316940202269,-0.6154991149902358,-2.7481275755152232,1.5171293455347516,-1.6818133452527277,0.45081511527225615,2.7273987960815447,6.666684513201085,-49.57298038682135,1.066314230262493,12,1.234999656677246,0.1399993896484375,-2.017500877380371,-1.100001335144043,0.21999931335449574,4,-0.03298611973446797,-1.1599985758463431,23.61000061035156,-3.000026009493465,23.8799991607666,1.2857220708446866,24.68000030517578,-0.03298611973446797
4453,2001-12-24,22.790000915527344,23.43000030517578,22.75,23.09000015258789,609300.0,-0.010850694013276652,-2.578938914822065,0.46874925494122976,46.723051047166344,57.215626259800146,1.231355794232151,0.7681883278780646,-1.5542550874472951,0.47281828777098056,20.466655207546385,0.6800003051757812,1.0880758764424954,-0.879499149322509,-2.9839552545190813,1.2249569558740632,-1.931727201920797,0.17272890327577883,2.8607028228759788,1.8099969275276264,-48.24174245804428,1.0522280525982866,12,1.4349994659423828,0.3899993896484375,-1.6225013732910156,-0.9550008773803711,0.039999008178707385,0,-0.021500730968946447,-1.1176459588536545,23.040000915527344,-1.1599985758463431,23.61000061035156,-3.000026009493465,23.8799991607666,-0.021500730968946447
4454,2001-12-26,23.229999542236328,23.790000915527344,22.75,22.76000022888184,814800.0,0.019306652436736016,-3.2449036788490506,-1.5666683620919735,37.85449400466985,53.82325143788392,0.6531052143153566,0.3691695695193786,-1.8783722643314604,-0.0471619162942396,20.361451552891726,1.0400009155273438,0.9433756576281418,-0.45350046157836843,-2.541463715788634,1.634462792631897,-1.4974820886835012,0.5904811655267643,2.246661971862796,23.999977111816406,-20.550918699166857,1.0439816271051325,12,0.9950008392333984,-0.049999237060546875,-2.0625,-1.5299997329711914,-0.7899990081787145,2,0.0034438194267116806,-2.578938914822065,22.790000915527344,-1.1176459588536545,23.040000915527344,-1.1599985758463431,23.61000061035156,0.0034438194267116806
4455,2001-12-27,23.709999084472656,23.790000915527344,23.20000076293945,23.20000076293945,1226700.0,0.020662916560269418,-1.3137337033352348,1.0851043970537666,39.928484667442795,51.75114949894345,-0.006268597619783378,0.008533096893032166,-2.2451620071632945,-0.6008527132710384,20.437414919354573,0.5900001525878942,0.8723254415668436,-0.04900083541870259,-2.0168467094634153,1.91884503862601,-1.032923772441059,0.9349221016036537,1.603062738780519,76.7999267578125,36.434124133599404,0.9839229370223572,12,0.5150012969970703,-0.529998779296875,-2.542499542236328,-2.0099992752075195,-1.3099994659423828,3,-0.01265285738694999,-3.2449036788490506,23.229999542236328,-2.578938914822065,22.790000915527344,-1.1176459588536545,23.040000915527344,-0.01265285738694999
4456,2001-12-28,24.1299991607666,24.35000038146973,23.75,23.75,1486300.0,0.017714048608673094,-2.157903718836132,0.7450988458632786,47.24310492399408,50.898379847144795,-0.3151880256263162,-0.33823598722663917,-2.5147564291901006,-1.1239858447144258,20.646895938568573,0.6400012969970739,0.6306157111207291,0.3134992599487312,-1.6254997474714337,2.252498267368896,-0.6560002437613512,1.2829987636588136,1.0292789530913815,86.24992698432736,47.62835520155011,0.9694995037100819,12,0.095001220703125,-0.9499988555908203,-2.9624996185302734,-2.5249996185302734,-1.3399982452392578,4,-0.06713630286895111,-1.3137337033352348,23.709999084472656,-3.2449036788490506,23.229999542236328,-2.578938914822065,22.790000915527344,-0.06713630286895111
4457,2001-12-31,23.21999931335449,24.20000076293945,23.209999084472656,24.11000061035156,775000.0,-0.03771238620230444,-1.1758236691029074,-2.342113848887461,45.86374571658751,49.608326594750935,0.5998928919698479,0.7105820818910438,-1.4556989442462402,-0.3317605785061275,20.924424362586905,0.9900016784667933,0.3177820049104554,-0.6615005493164112,-2.410681285775322,1.0876801871424995,-1.5360909175458666,0.21308981891304413,1.794722113672016,29.374950081121614,-8.131345535660966,0.874590368229455,12,0.6350002288818395,0.035000801086429334,-2.0524997711181605,-2.0649995803832972,-1.8099994659423793,0,-0.007321278265334241,-2.157903718836132,24.1299991607666,-1.3137337033352348,23.709999084472656,-3.2449036788490506,23.229999542236328,-0.007321278265334241
4458,2002-01-02,24.190000534057614,24.20000076293945,23.3799991607666,23.38999938964844,1612300.0,0.04177438627852359,1.0000000000000087,-0.8988763804147647,47.892279953124756,48.1101195788066,-0.5011984042691857,-0.08914514596607148,-2.258106880210331,-1.4173269629754692,21.13757175117869,0.9800014495849609,0.2530075551151256,0.19750061035155753,-1.3053511332211798,1.7003523539242948,-0.5539252614348094,0.9489264821379244,0.688837607347299,90.00001192092569,50.8064875262639,0.7514258717863679,1,-0.44000053405761363,-0.7000007629394496,-3.0225009918212855,-4.150000572204586,-1.970001220703125,2,-0.038445650460668945,-1.1758236691029074,23.21999931335449,-2.157903718836132,24.1299991607666,-1.3137337033352348,23.709999084472656,-0.038445650460668945
4459,2002-01-03,26.07999992370605,26.32999992370605,24.18000030517578,24.20000076293945,3106200.0,0.0781314323241733,-1.2395828469760126,2.349995589262617,56.071073112261644,48.326808157293314,-2.4269423883195422,-1.8644500005119689,-3.998939147487608,-3.395031607397673,21.098843399391647,2.14999961853027,0.27023308005473723,1.9539999961852992,0.21345677391814988,3.6945432184524485,1.0837283850517245,2.824271607318874,-3.329999923706051,92.01277741113611,52.15899143273836,0.8702716111335749,1,-1.5399999618530238,-2.1149997711181605,-4.845000267028805,-6.039999961853024,-3.0100002288818324,3,-0.12461656478172889,1.0000000000000087,24.190000534057614,-1.1758236691029074,23.21999931335449,-2.157903718836132,24.1299991607666,-0.12461656478172889
4460,2002-01-04,26.440000534057614,26.60000038146973,25.63999938964844,26.489999771118164,2041200.0,0.013803704425026986,6.111106401616111,-0.02659535073417926,68.24859497378095,49.4275898311063,-2.66597382214697,-2.2417241473411167,-4.190908284212604,-3.823012597523352,20.137252473729028,0.9600009918212891,0.17513368763049897,2.252000617980954,0.2777280987070867,4.226273137254822,1.2648643583440204,3.239136877617888,-3.6184005355834934,95.28024229507382,49.306463391889025,0.9871362596369337,1,-1.7650003433227504,-2.340000152587887,-5.045000076293942,-6.985000610351559,-3.7000007629394496,4,-0.1512859273526701,-1.2395828469760126,26.07999992370605,1.0000000000000087,24.190000534057614,-1.1758236691029074,23.21999931335449,-0.1512859273526701
4461,2002-01-07,26.13999938964844,26.79999923706055,25.729999542236328,26.36000061035156,1279900.0,-0.011346487834701047,-1.0576899094010266,4.400091554130926,64.5381932950936,50.484780188235725,-2.2007876329375335,-1.9852250710724633,-3.757069439849193,-3.5726691939926347,19.13596407745789,1.0699996948242223,0.02312699590846279,1.9149994850158727,-0.17901708304426123,4.009016053076007,0.8679912009858057,2.9620077690459397,-3.167263375854496,81.61560391755582,31.92217134903477,1.0470082840300672,1,-1.3649997711181676,-1.9399995803833043,-4.46499872207642,-6.764999389648441,-2.0900001525878906,0,-0.14307574056789096,6.111106401616111,26.440000534057614,-1.2395828469760126,26.07999992370605,1.0000000000000087,24.190000534057614,-0.14307574056789096
4462,2002-01-08,26.170000076293945,26.6299991607666,25.68000030517578,26.13999938964844,1387100.0,0.001147692706426895,1.0,-0.13636600083228123,59.610385685671986,51.91670625918079,-1.9446021207825623,-1.9913070847865662,-3.6997708005032877,-3.656489416219216,18.65567869615256,0.9499988555908203,0.02955595306094949,1.8650001525878892,-0.39980151602495084,4.129801821200729,0.7325993182814692,2.9974009868943092,-2.9676282691040043,81.57897231834866,32.13263617103024,1.1324008343064205,1,-1.3950004577636719,-1.9700002670288086,-4.47499942779541,-6.795000076293945,-2.360000610351559,1,-0.129155489144548,-1.0576899094010266,26.13999938964844,6.111106401616111,26.440000534057614,-1.2395828469760126,26.07999992370605,-0.129155489144548
4463,2002-01-09,26.190000534057614,27.10000038146973,26.170000076293945,26.5,1627700.0,0.0007642513452563726,-4.314281666039987,-10.333079026004267,59.79247752680986,54.35425998386302,-1.599832942869714,-1.9298967536510823,-3.614320641671366,-3.7364876777183404,18.684195016983917,0.9300003051757848,0.014840273367610735,1.7705005645751903,-0.6352512354327722,4.176252364583153,0.5676246645712091,2.9733764645791716,-2.7717710810754355,68.83562247823349,20.13763989407886,1.2028759000039821,1,-1.0399999618530238,-1.840000152587887,-4.4949998855590785,-6.815000534057614,-2.6599998474121023,2,-0.18251243181265175,1.0,26.170000076293945,-1.0576899094010266,26.13999938964844,6.111106401616111,26.440000534057614,-0.18251243181265175
4464,2002-01-10,26.03000068664551,26.35000038146973,25.65999984741211,26.25,3633900.0,-0.0061091960347247065,2.2857162319880087,0.7096764269760892,65.20510338531471,57.162773174737666,-1.1185071187962414,-1.7426820645590162,-3.306968278857493,-3.6484037754809897,18.446798163283763,0.6900005340576207,0.08927955275531474,1.5365006446838407,-0.9748823029956704,4.047883592363352,0.2808091708440834,2.792192118523598,-2.31722955938433,26.71239945601409,-23.030454170517324,1.255691473839756,1,-0.87500095367432,-1.3050003051757848,-4.335000038146976,-6.335000514984134,-3.5799999237060582,3,-0.1463696224658847,-4.314281666039987,26.190000534057614,1.0,26.170000076293945,-1.0576899094010266,26.13999938964844,-0.1463696224658847
4465,2002-01-11,25.78000068664551,26.559999465942386,25.53000068664551,26.10000038146973,1575900.0,-0.009604302474270021,-1.5121930795783363,1.454548607197686,65.39006896484564,59.179102512610065,-0.6079284877516713,-1.4961445145744854,-2.8798238057650956,-3.4726632384808163,18.213924277108053,1.029998779296875,0.30095037811647884,1.240000629425051,-1.3328620752116436,3.8128633340617455,-0.04643072289329808,2.5264319817434,-1.7962512190476474,15.92356997419612,-35.71469894653443,1.286431352318348,1,-0.62500095367432,-0.8550004959106481,-4.085000038146976,-6.085000514984134,-3.159999847412113,4,-0.10512028392711104,2.2857162319880087,26.03000068664551,-4.314281666039987,26.190000534057614,1.0,26.170000076293945,-0.10512028392711104
4466,2002-01-14,25.6299991607666,26.149999618530273,25.13999938964844,25.84000015258789,2668900.0,-0.005818522959024297,1.4337357149915233,0.6562537252938512,69.53240635656016,61.808953694829256,-0.24895624375513847,-1.2179940048902829,-2.571078365574877,-3.387050957320845,18.804054477847192,1.0100002288818324,0.5838649711887776,0.9689990997314446,-1.5678693511070279,3.505867550569917,-0.2994351256877934,2.2374333251506826,-1.3969496200589866,24.99997567158569,-30.9915054876415,1.2684342254192371,1,-0.3899993896484375,-0.7049989700317383,-3.027498722076416,-5.064999103546143,-4.369998931884762,0,-0.1127584660272769,-1.5121930795783363,25.78000068664551,2.2857162319880087,26.03000068664551,-4.314281666039987,26.190000534057614,-0.1127584660272769
4467,2002-01-15,25.32999992370605,25.690000534057614,24.809999465942386,25.649999618530273,2685200.0,-0.01170500378009287,3.3999885559519014,1.5238008737432163,69.01196232702168,64.15558506970669,0.42669374658066417,-0.8231583242478955,-2.1676751529710536,-3.1672515456004255,19.310099095695172,0.8800010681152273,0.8287159413961724,0.5819998741149881,-1.919314405777353,3.083314154007329,-0.6686572658311825,1.8326570140611587,-0.8675943157374668,22.70743449217873,-38.4795955233905,1.2506571399461708,1,0.31000041961670277,-0.40499973297118785,-2.454999923706051,-4.735000133514401,-4.530000686645504,1,-0.050532992123997755,1.4337357149915233,25.6299991607666,-1.5121930795783363,25.78000068664551,2.2857162319880087,26.03000068664551,-0.050532992123997755
4468,2002-01-16,23.209999084472656,23.959999084472656,23.01000022888184,23.95000076293945,5131800.0,-0.08369525643974873,1.500002509674787,2.3125074505876655,49.880380100614865,63.46773029063482,2.6742927407125023,1.2440632261886932,0.011627623209911064,-1.1183981106531782,18.28664569640971,2.3199996948242116,0.9273628248088528,-1.4640008926391594,-4.058378828935972,1.1303770436576528,-2.761189860787564,-0.1668119244907551,3.890001296997074,5.633771790791111,-57.76800876996787,1.2971889681484055,1,1.8450012207031286,1.715001106262207,-0.1874990463256836,-2.614999294281006,-1.2599983215332031,2,0.02585094378013686,3.3999885559519014,25.32999992370605,1.4337357149915233,25.6299991607666,-1.5121930795783363,25.78000068664551,0.02585094378013686
4469,2002-01-17,22.88999938964844,23.60000038146973,22.0,23.520000457763672,4680700.0,-0.013787148101970126,3.0506291828831076,0.8513508637176711,45.00000465206724,60.88455358822218,2.7873208541069125,1.499989959933938,0.37521596531409784,-0.8781964083443405,17.454532721386045,1.6000003814697301,1.1132700452606734,-1.6945005416870096,-4.4087398784126,1.019738795038581,-3.051620210049805,-0.3373808733242143,4.128200988769532,19.51753276059892,-40.446668828042604,1.3571196683627955,1,1.6600008010864222,1.6600008010864222,0.47000074386596324,-2.2949995994567907,-0.7999992370605504,3,0.02795986518402871,1.500002509674787,23.209999084472656,3.3999885559519014,25.32999992370605,1.4337357149915233,25.6299991607666,0.02795986518402871
4470,2002-01-18,22.399999618530273,22.75,22.06999969482422,22.479999542236328,1135400.0,-0.021406718400340363,1.1935464023454203,0.12698379059164108,39.5405160309456,58.10703389220574,2.9546981942489907,1.9746691374490695,0.8927259623606503,-0.4504177729044372,17.014468179610752,0.8199996948242223,1.2060816369471645,-2.1105003356933594,-4.9817700874361925,0.7607694160494738,-3.546135211564774,-0.6748654598219446,4.417472744750981,9.638545910805016,-45.05913825008678,1.435634875871416,1,2.15000057220459,2.15000057220459,0.9775004386901855,-1.804999828338623,-0.35000038146972656,4,0.0022321939848524153,3.0506291828831076,22.88999938964844,1.500002509674787,23.209999084472656,3.3999885559519014,25.32999992370605,0.0022321939848524153
4471,2002-01-22,21.36000061035156,22.649999618530273,21.34000015258789,22.59000015258789,2084200.0,-0.046428527941508535,-1.0629905413564098,15.375008940705287,38.928583673874385,55.809055890894896,3.626739544662982,2.990800885121917,1.9425922961672377,0.5010412587661364,17.254654395663582,1.3099994659423828,1.0259657703190683,-3.037999343872073,-6.21758966792898,0.14159098018483363,-4.627794505900528,-1.448204181843618,5.2647728583984446,0.45978059792516207,-55.06822821803695,1.5897951620284534,1,2.8599996566772496,2.8599996566772496,2.0174994468689,-0.7650008201599086,0.2799987792968821,1,0.05898877307481043,1.1935464023454203,22.399999618530273,3.0506291828831076,22.88999938964844,1.500002509674787,23.209999084472656,0.05898877307481043
4472,2002-01-23,22.280000686645508,22.43000030517578,21.649999618530273,21.75,2223500.0,0.0430711633897658,-1.1369839391112817,-0.43089502755576936,38.562878300226195,53.4502115323856,2.343341725340043,2.1196180646724727,1.0720452612371005,-0.5065606755576084,17.76687621252507,1.0699996948242223,0.6919651718770901,-2.079999256134034,-5.344945583667048,1.1849470713989803,-3.7124724199005428,-0.44752609236752505,4.027686383134768,35.87789760591249,-14.658035619258413,1.6324731637665073,1,1.669999122619629,1.9399995803833008,1.0974993705749512,-1.6850008964538574,2.010000228881836,2,-0.04578098861437874,-1.0629905413564098,21.36000061035156,1.1935464023454203,22.399999618530273,3.0506291828831076,22.88999938964844,-0.04578098861437874
4473,2002-01-24,22.299999237060547,23.10000038146973,22.1200008392334,22.399999618530273,3266900.0,0.0008976009783978611,-3.2608937227112866,-0.18867972059178115,20.833334559766058,48.52001499621353,1.9148887223818711,2.172408089187691,1.1069426543609708,-0.6316996387486,18.18108379968572,0.9799995422363317,0.3948007830111706,-2.0355006217956557,-5.356917721315984,1.2859164777246725,-3.696209171555818,-0.37479207203549336,3.709626617688187,42.47783129418649,-2.695417442702606,1.6607085497601635,1,1.6500005722045898,1.9200010299682617,1.265000820159912,-1.7049994468688965,3.5500011444091832,3,-0.06726457629232285,-1.1369839391112817,22.280000686645508,-1.0629905413564098,21.36000061035156,1.1935464023454203,22.399999618530273,-0.06726457629232285
4474,2002-01-25,23.309999465942386,23.61000061035156,22.270000457763672,22.280000686645508,3633700.0,0.045291491633923986,-1.5523830976090847,-10.2999485017834,28.050486681465372,44.3711725202824,0.5347115583276683,1.2318670164074064,0.14439663211956955,-1.7489004634072707,18.238170751892802,1.340000152587887,0.16047005888268018,-1.0295003890991161,-4.345500038775743,2.2864992605775107,-2.6875002139374295,0.6284994357391973,2.4194488466766977,86.78409321975538,45.96831670647497,1.657999824838314,1,0.43500041961669567,0.9100008010864222,0.417500495910641,-2.1749992370605504,2.7700004577636648,4,-0.05834400403955353,-3.2608937227112866,22.299999237060547,-1.1369839391112817,22.280000686645508,-1.0629905413564098,21.36000061035156,-0.05834400403955353
4475,2002-01-28,23.40999984741211,23.76000022888184,22.90999984741211,23.420000076293945,1725200.0,0.004290020753360935,1.463767314703973,-0.009708971586027047,30.303034473191943,40.012353422130374,0.07059621070684585,1.168129687926978,0.06046340594450328,-1.9476666701779912,18.255980173002694,0.8500003814697301,-0.09973620080501533,-0.9145000457763679,-4.24517103968919,2.416170948136454,-2.5798355427327806,0.7508354511800448,2.056081575605102,85.53717477539382,47.821715591249045,1.6653354969564116,1,0.10500049591064453,0.8100004196166992,0.31750011444091797,-2.2749996185302734,3.020000457763672,0,-0.05638614709218548,-1.5523830976090847,23.309999465942386,-3.2608937227112866,22.299999237060547,-1.1369839391112817,22.280000686645508,-0.05638614709218548
4476,2002-01-29,22.51000022888184,23.489999771118164,22.25,23.26000022888184,2209200.0,-0.03844509288323472,1.0495879493307056,74.99828342551974,26.538460221751322,35.293075410433666,0.5380649284218464,2.0454094280580577,0.963501957688262,-1.1489965840931475,18.081232217461153,1.239999771118164,-0.4381321628432602,-1.733499717712398,-5.161460986944217,1.6944615515194208,-3.4474803523283093,-0.019519083096486867,2.708516317909613,40.75831097547757,8.236393825636306,1.7139806346159097,1,0.13999938964843395,1.710000038146969,1.2550001144409144,-1.3750000000000036,4.809999465942379,1,-0.020435405914882243,1.463767314703973,23.40999984741211,-1.5523830976090847,23.309999465942386,-3.2608937227112866,22.299999237060547,-0.020435405914882243
4477,2002-01-30,23.04999923706055,23.09000015258789,22.030000686645508,22.56999969482422,3791600.0,0.023989293766681463,2.7857030946655676,-0.6399993896484423,31.12979487973044,33.209677052557616,-0.40159601101020925,1.5726521190571425,0.44770885027685736,-1.781986565543665,18.428445661173537,1.0599994659423828,-0.7770673314887944,-1.1850007057189913,-4.624471537021144,2.254470125583161,-2.9047361213700675,0.5347347099320849,1.935806326078687,58.95946938208512,29.749133472770527,1.719735415651076,1,-0.49999904632568715,1.1700010299682582,0.7150011062622035,-1.9149990081787145,5.829999923706051,2,-0.06117136199922579,1.0495879493307056,22.51000022888184,1.463767314703973,23.40999984741211,-1.5523830976090847,23.309999465942386,-0.06117136199922579
4478,2002-01-31,23.26000022888184,23.57999992370605,22.690000534057614,23.20000076293945,3563300.0,0.00911067239792529,1.542859556241017,0.12499900658832024,33.45280280017958,31.926654624570094,-0.6747115836188975,1.359086543823004,0.26517544892240963,-2.092844697344024,18.644147577751824,0.8899993896484375,-1.1568455676117182,-0.9284996986389125,-4.395567701979118,2.5385683047012932,-2.6620337003090135,0.8050343030311886,1.5070570096243188,71.0982582484582,39.85465579795073,1.7335340016701026,1,-0.7100000381469762,0.9600000381469691,0.46750020980834606,-2.1250000000000036,5.159999847412106,3,0.044282058319438766,2.7857030946655676,23.04999923706055,1.0495879493307056,22.51000022888184,1.463767314703973,23.40999984741211,0.044282058319438766
4479,2002-02-01,22.82999992370605,23.399999618530273,22.520000457763672,23.20000076293945,1517600.0,-0.018486685337253728,1.2857164089263873,-6.166735543757416,32.748532010666864,31.171989733428017,-0.28398086116365917,1.6159726865047013,0.729818635446513,-1.745670227683501,17.61237351514799,0.8799991607666016,-1.5539596080104658,-1.1960000038146994,-4.5937480998266516,2.2017480921972528,-2.8948740518206755,0.5028740441912767,1.731433889645011,46.24274270190859,12.521712032882256,1.6988740480059759,2,-0.27999973297118785,1.3900003433227575,0.8725004196167028,-1.4400005340576136,4.719999313354499,4,0.13228210546894448,1.542859556241017,23.26000022888184,2.7857030946655676,23.04999923706055,1.0495879493307056,22.51000022888184,0.13228210546894448
4480,2002-02-04,22.440000534057614,23.59000015258789,22.40999984741211,23.10000038146973,2663900.0,-0.01708275913060664,-2.2777730682829653,1.7837793254187329,31.854381804018246,30.385967303444,0.12548551076621806,1.7823174364684355,1.1941645464107076,-1.4115871390182058,16.324383037835066,1.1800003051757812,-1.664204714383672,-1.3859993934631376,-4.65387437453121,1.8818755876049345,-3.0199368839971754,0.2479380970709002,1.928147259647659,26.282050498294772,-8.18926819088881,1.6339374905340365,2,0.26499938964844105,1.779999732971195,1.2624998092651403,-1.0500011444091761,4.5,0,0.16221030762115807,1.2857164089263873,22.82999992370605,1.542859556241017,23.26000022888184,2.7857030946655676,23.04999923706055,0.16221030762115807
4481,2002-02-05,22.399999618530273,23.03000068664551,22.049999237060547,22.290000915527344,2052100.0,-0.0017825719507729154,-2.3220272135673556,-0.16666474005143883,32.82531814490309,29.74846061951921,0.36713226521514386,1.6103227469651102,1.3047443574683442,-1.4139323734186249,14.96715976502266,0.9800014495849645,-1.70852420089086,-1.2390003204345703,-4.37469586797458,1.8966952271054396,-2.8068480942045753,0.32884745333543464,1.7864593167079548,23.71788836871507,-11.735799537584978,1.5678477737700052,2,0.49500083923339844,1.8200006484985352,1.3025007247924805,-1.010000228881836,4.200000762939457,1,0.17991074800339346,-2.2777730682829653,22.440000534057614,1.2857164089263873,22.82999992370605,1.542859556241017,23.26000022888184,0.17991074800339346
4482,2002-02-06,22.790000915527344,22.8799991607666,22.049999237060547,22.280000686645508,2081300.0,0.017410772483872794,1.4058083188438648,4.636420384595377,46.91177782303056,32.6460654265486,0.06379065619573154,1.0056786226792909,0.9861509266229156,-1.8383743547357412,13.586215728740036,0.8299999237060547,-1.6506052391352597,-0.6799990653991692,-3.5981240626459687,2.2381259318476303,-2.139061564022569,0.7790634332242306,1.2256704927518633,48.05202847645045,8.461715486177631,1.4590624986233998,2,0.10499954223632812,1.4299993515014648,0.9124994277954102,-1.4000015258789062,4.6399993896484375,2,0.19877132941273756,-2.3220272135673556,22.399999618530273,-2.2777730682829653,22.440000534057614,1.2857164089263873,22.82999992370605,0.19877132941273756
4483,2002-02-07,21.40999984741211,22.920000076293945,21.399999618530273,22.649999618530273,2847000.0,-0.06055291850273725,-1.4126987010352663,-2.4313710090617717,40.58524537334525,34.03881639231303,1.4575452749880142,2.1177931920842923,2.379475197638598,-0.48601948544562745,12.06144350008537,1.5200004577636719,-1.5325482364344474,-1.821000099182129,-4.579763412343823,0.9377632139795651,-3.200381755762976,-0.4416184426012819,2.445131285525619,0.4566313444365963,-39.95129489296926,1.3793816565808472,2,1.1700000762939453,2.810000419616699,2.1449999809265137,-0.020000457763671875,6.889999389648441,3,0.3489023524798116,1.4058083188438648,22.790000915527344,-2.3220272135673556,22.399999618530273,-2.2777730682829653,22.440000534057614,0.3489023524798116
4484,2002-02-08,22.21999931335449,22.26000022888184,21.299999237060547,21.479999542236328,2251900.0,0.037832763741952435,1.341461258801106,-0.5967741191200939,48.89975367689234,36.105118526057524,0.5326870318475692,1.0621813903742137,1.5783011922415398,-1.2796371909822106,11.003120767744681,0.9600009918212926,-1.452887419340243,-0.8205005645751982,-3.274845495942163,1.6338443667917666,-2.0476730302586823,0.406671901108286,1.4842239607622503,40.174659759124296,-3.954970706640445,1.2271724656834828,2,0.22500038146973012,1.980000495910648,1.4000005722045934,-0.8299999237060511,7.040000915527351,4,0.2790279457485483,-1.4126987010352663,21.40999984741211,1.4058083188438648,22.790000915527344,-2.3220272135673556,22.399999618530273,0.2790279457485483
4485,2002-02-11,23.06999969482422,23.18000030517578,22.040000915527344,22.049999237060547,2471500.0,0.03825384373251839,-1.1923126299843376,1.3783794233103916,60.7008681179701,39.90094162563739,-0.4141685424995849,-0.001323105431175975,0.7713637527160131,-2.082279996096837,9.436966481810243,1.1399993896484375,-1.229537983449454,0.16499986648559428,-1.9246686158874304,2.254668348858619,-0.8798343747009163,1.2098341076721049,0.4418856563280258,94.14890702898153,42.65727789207901,1.044834241186512,2,-0.625,1.130000114440918,1.1825003623962402,-1.4250001907348668,5.319999694824222,0,0.19419157353701322,1.341461258801106,22.21999931335449,-1.4126987010352663,21.40999984741211,1.4058083188438648,22.790000915527344,0.19419157353701322
4486,2002-02-12,22.739999771118164,23.32999992370605,22.420000076293945,22.43000030517578,1374100.0,-0.014304288169543877,-4.515151865445171,0.3039209086455213,53.108101281222524,42.34297567024761,-0.053766283558918104,0.10652572139085237,1.1163343158935959,-1.6792164810146346,8.137422186015073,0.9099998474121058,-1.123300616141787,-0.02050008773803569,-1.6701183576545482,1.6291181821784768,-0.8453092226962902,0.8043090472202188,0.5949346909067437,70.9359629053703,16.7476629035342,0.8248091349582558,2,-0.2950000762939453,1.4600000381469727,1.6475005149841309,-0.9399995803833008,6.360000610351566,1,0.18469660533039356,-1.1923126299843376,23.06999969482422,1.341461258801106,22.21999931335449,-1.4126987010352663,21.40999984741211,0.18469660533039356
4487,2002-02-13,24.04999923706055,24.21999931335449,22.920000076293945,22.920000076293945,2974100.0,0.05760771676023513,-1.3008853142485737,3.6451648628860194,60.06904205033118,45.30033558693113,-1.3488436515456215,-1.3747701743865903,-0.12899136102594255,-2.908431717150684,7.2743141269573615,1.4799995422363246,-1.0161669517959844,1.3534994125366246,0.06350144857769635,2.643497376495553,0.7085004305571623,1.998498394516087,-2.7500000000000036,94.17807973109021,36.91773843554054,0.6449989819794639,2,-1.289999961853031,0.1500005722045863,0.43750047683715465,-1.5899991989135778,4.440000534057614,2,0.10602915697725601,-4.515151865445171,22.739999771118164,-1.1923126299843376,23.06999969482422,1.341461258801106,22.21999931335449,0.10602915697725601
4488,2002-02-14,23.809999465942386,24.35000038146973,23.57999992370605,24.04999923706055,2144200.0,-0.009979200778864494,-1.2000049046187642,-0.21238933571892682,53.15656486597266,47.56789479307621,-1.1427994959446899,-1.1462857947570875,0.1726149427754855,-2.5810379366235985,7.905248064468287,0.770000457763679,-0.7817282619365642,1.0834996223449735,-0.2824509806702906,2.4494502253602377,0.40052432083734146,1.7664749238526056,-2.4516002273559607,82.29505859310268,27.580844350670148,0.6829753015076321,2,-0.9849996566772496,0.39000034332275035,0.6775002479553187,-1.3099994659423864,3.8299999237060547,3,0.152036997918098,-1.3008853142485737,24.04999923706055,-4.515151865445171,22.739999771118164,-1.1923126299843376,23.06999969482422,0.152036997918098
4489,2002-02-15,23.53000068664551,24.020000457763672,23.290000915527344,23.8700008392334,1004900.0,-0.011759713799968097,1.2812507450587702,1.4166686534900392,50.74074588630839,49.66637969110845,-0.8415627145448816,-0.8599725564211411,0.4658142141249435,-2.2353030726693923,7.761523514114435,0.7299995422363281,-0.6165996842754886,0.771500778198245,-0.6398107735996739,2.182812329996164,0.06584500229928736,1.4771565540972027,-2.0519374023437535,64.50216950635995,13.121462717162771,0.7056557758989588,2,-0.7050008773803746,0.3999986648559535,1.2199997901916468,-0.8800001144409215,4.510000228881832,4,0.202719864480168,-1.2000049046187642,23.809999465942386,-1.3008853142485737,24.04999923706055,-4.515151865445171,22.739999771118164,0.202719864480168
4490,2002-02-19,22.450000762939453,23.28000068664551,22.399999618530273,23.270000457763672,1686500.0,-0.045898847946868715,1.0952402577644877,2.411762725936589,49.63768441445206,51.53442038772501,0.26821007382134,0.23606876291134427,1.489031193679761,-1.1039617650760896,7.5763486762532,1.130001068115238,-0.5128560366179649,-0.3109992027282722,-1.719811742371654,1.0978133369151095,-1.0154054725499613,0.3934070670934169,-0.8570599947509763,2.5641602485225343,-48.0881417130239,0.7044062698216901,2,0.3749990463256836,1.4799985885620117,2.489999294281006,0.19999980926513672,5.7399997711181605,1,0.3033407231408365,1.2812507450587702,23.53000068664551,-1.2000049046187642,23.809999465942386,-1.3008853142485737,24.04999923706055,0.3033407231408365
4491,2002-02-20,22.6200008392334,22.920000076293945,21.65999984741211,22.46999931335449,2709900.0,0.007572386214551141,2.3600006103515625,-0.1829287581760201,47.281932348697964,51.57554866835472,0.1482936861738544,0.17423799647383476,1.25660530034623,-1.1979583096335205,7.108167202398389,1.260000228881836,-0.3591459253528413,-0.2039991378784194,-1.4526006458854681,1.0446023701286293,-0.8282998918819438,0.42030161612510497,1.7299995422363317,35.687762127437765,-13.33897681765501,0.6243007540035247,2,0.20499897003173828,1.1049985885620117,2.419999122619629,0.029999732971191406,6.69999885559082,2,0.2550839229151236,1.0952402577644877,22.450000762939453,1.2812507450587702,23.53000068664551,-1.2000049046187642,23.809999465942386,0.2550839229151236
4492,2002-02-21,21.26000022888184,22.34000015258789,21.26000022888184,22.270000457763672,2089200.0,-0.06012380901386605,-1.1386132256657386,-6.7332663648846145,38.96247407922023,51.39524074678528,1.417505931754647,1.53247546443178,2.5638471546803068,0.24096838841213852,6.72120797190631,1.360000610351559,-0.189001665491336,-1.5129997253417926,-2.9274676100607735,-0.09853184062281173,-2.220233667701283,-0.8057657829823022,3.0362001419067397,0.0,-44.32492663686827,0.7072339423594899,2,1.5450000762939453,2.215000152587887,3.822499752044674,1.3900003433227504,8.610000610351559,3,0.3687676419653656,2.3600006103515625,22.6200008392334,1.0952402577644877,22.450000762939453,1.2812507450587702,23.53000068664551,0.3687676419653656
4493,2002-02-22,20.799999237060547,21.71999931335449,20.520000457763672,21.479999542236328,2637500.0,-0.021636923182925427,1.0689638162762696,0.6732674763139481,38.833882141828255,50.2768105762226,1.9912834287834755,1.97562991105222,2.9862557771058107,0.7695592580448931,7.078946505884276,1.1999988555908168,-0.03876145253157759,-1.898000717163086,-3.5561492907088095,-0.2398521436173624,-2.7270750039359477,-1.0689264303902242,3.3747531280517613,7.999965122767858,-34.59184516690242,0.8290742867728621,2,1.6350011825561523,1.6350011825561523,4.482501029968262,2.100001335144043,8.170000076293942,4,0.3697115776983253,-1.1386132256657386,21.26000022888184,2.3600006103515625,22.6200008392334,1.0952402577644877,22.450000762939453,0.3697115776983253
4494,2002-02-25,21.950000762939453,22.1299991607666,20.709999084472656,20.71999931335449,2037600.0,0.05528853692599589,-1.271996655278541,-1.8088248493756294,47.51269257677658,48.81145773831221,0.8928473663557597,0.7573461231805929,1.7902952903981735,-0.2915354368722234,7.725392404233689,1.4200000762939453,-0.04521754347981499,-0.6799992561340318,-2.344008292735243,0.9840097804671792,-1.512003774434639,0.1520052621665755,2.005466487731937,51.81160096334912,6.861079204413144,0.8320045183006055,2,0.4849996566772461,0.4849996566772461,3.039999485015869,1.0249996185302734,6.049999237060547,0,0.2592254409537891,1.0689638162762696,20.799999237060547,-1.1386132256657386,21.26000022888184,2.3600006103515625,22.6200008392334,0.2592254409537891
4495,2002-02-26,22.09000015258789,22.399999618530273,21.700000762939453,21.950000762939453,1717200.0,0.006378104090311254,-1.1874985098824595,0.11382050785035827,48.44221415704702,48.29302583562604,0.6696352827873007,0.5411291885725049,1.5953447576244955,-0.3386759151546457,8.432750615943785,0.6999988555908203,0.12612538728822642,-0.47399988174438334,-2.1122582004834314,1.1642584369946647,-1.2931290411139074,0.3451292776251407,1.659339090509036,65.41666434870788,17.04586904611145,0.8191291593695246,2,0.3450002670288086,0.3450002670288086,2.4600000381469727,1.5600004196166992,5.979999542236328,1,0.2693526809343365,-1.271996655278541,21.950000762939453,1.0689638162762696,20.799999237060547,-1.1386132256657386,21.26000022888184,0.2693526809343365
4496,2002-02-27,22.049999237060547,22.76000022888184,21.84000015258789,22.1299991607666,2560000.0,-0.0018108155387521752,-2.6800143433164485,-0.5714305177111717,46.14582551022558,46.746001775614296,0.6721503905390342,0.5743481304191818,1.6316669747760244,-0.23049373853024946,8.545269452802977,0.9200000762939489,0.16411823808604709,-0.4910007476806655,-2.145288943144518,1.163287447783187,-1.31814484541259,0.33614335005125895,1.5055796789163836,68.30352391210857,19.070671946446893,0.8271440977319257,2,0.38500118255615234,0.38500118255615234,2.5000009536743164,1.6350011825561523,5.310001373291012,2,0.2784581183421202,-1.1874985098824595,22.09000015258789,-1.271996655278541,21.950000762939453,1.0689638162762696,20.799999237060547,0.2784581183421202
4497,2002-02-28,21.63999938964844,22.6299991607666,21.489999771118164,22.489999771118164,1790000.0,-0.018594098031667894,1.01769953329001,10.62501490117536,51.33255801720638,46.5433343479736,0.7871142579318011,0.9204922765553185,2.020897598521149,0.22651552001904562,8.599206549146386,1.1399993896484375,0.007631470521584305,-0.8305006027221644,-2.513386386434682,0.8523851809903533,-1.671943494578425,0.010942289134096228,1.733444818835693,49.999957425249455,-5.179576032570161,0.8414428918562594,2,0.6300010681152308,0.7950010299682582,2.5800008773803675,2.045001029968258,5.610000610351559,3,0.354898360526273,-2.6800143433164485,22.049999237060547,-1.1874985098824595,22.09000015258789,-1.271996655278541,21.950000762939453,0.354898360526273
4498,2002-03-01,24.290000915527344,24.29999923706055,22.25,22.420000076293945,4382900.0,0.12245848431708084,1.1693142517481485,-2.200000000000009,59.885391517347315,47.55940608475571,-1.9977203130605083,-1.737468606433442,-0.6549698436726707,-2.3391937345767815,8.883130744570023,2.6599998474121094,0.01308191873376785,1.7680008888244636,-0.07229225601876266,3.60829403366769,0.8478543164028522,2.688147461246075,-3.770000457763672,99.7214952337537,40.88236873881943,0.9201465724216129,3,-1.8800010681152344,-1.8550004959106445,-0.2050008773803711,-0.6050004959106445,1.8599987030029297,4,0.2297241545239732,1.01769953329001,21.63999938964844,-2.6800143433164485,22.049999237060547,-1.1874985098824595,22.09000015258789,0.2297241545239732
4499,2002-03-04,25.85000038146973,25.85000038146973,24.11000061035156,24.13999938964844,4227300.0,0.06422393607013666,1.0350862712248265,0.9144386226705112,62.432916531676575,48.9810985422251,-3.56937760487936,-3.2249621096327985,-2.2229188084121,-3.824613472732814,9.414458608348559,1.7399997711181712,-0.12392609389934961,3.1770003318786664,0.8100601855882736,5.543940478169059,1.9935302587334682,4.3604704050238645,-5.2543999481201205,100.0,43.74250561149198,1.1834700731451968,3,-2.664999961853031,-2.664999961853031,-1.7650003433227575,-2.164999961853031,0.5799999237060511,0,0.12069628185078463,1.1693142517481485,24.290000915527344,1.01769953329001,21.63999938964844,-2.6800143433164485,22.049999237060547,0.12069628185078463
4500,2002-03-05,26.07999992370605,26.25,25.35000038146973,25.399999618530273,2402700.0,0.008897467653470326,-1.307694941116644,0.397660766530622,65.07220036384217,50.95779498835223,-3.6099347571561857,-3.3394976477225953,-2.432568762341635,-3.945046354642855,10.230427745097783,0.8999996185302699,-0.16473004581255069,3.224999904632565,0.4151560634303415,6.034843745834788,1.8200779840314532,4.6299218252336765,-5.274223492431638,96.42856999748751,40.29167796192085,1.4049219206011112,3,-2.694999694824215,-2.694999694824215,-2.097499847412106,-2.394999504089352,-0.12000083923339488,1,0.0736196350425875,1.0350862712248265,25.85000038146973,1.1693142517481485,24.290000915527344,1.01769953329001,21.63999938964844,0.0736196350425875
4501,2002-03-06,26.43000030517578,26.45000076293945,24.96999931335449,26.040000915527344,3732400.0,0.013420260064939127,5.883722787033701,0.5735282567963319,61.75889536650107,53.49073068693899,-3.7578270166563996,-3.554332717968922,-2.749028764099357,-4.201652764057421,10.669583376940635,1.480001449584961,-0.15175915008340368,3.373500251770018,0.15304383229861784,6.593956671241418,1.7632720420343198,4.9837284615057165,-5.297570459777834,99.59676504507463,46.27776801387114,1.6102282097357,3,-2.9449996948242188,-2.9449996948242188,-2.5625,-2.744999885559082,-0.22999954223633168,2,0.06205067615255677,-1.307694941116644,26.07999992370605,1.0350862712248265,25.85000038146973,1.1693142517481485,24.290000915527344,0.06205067615255677
4502,2002-03-07,27.31999969482422,27.63999938964844,26.59000015258789,26.63999938964844,4209700.0,0.03367383198531959,-1.692309949528551,1.743593254822167,66.2952621080749,56.54199512763306,-4.132379823165564,-4.308451643370603,-3.5760787682092214,-5.026304413087875,11.375057936938209,1.2099990844726598,-0.014252632526925879,4.036999702453613,0.29972724316607113,7.774272161741155,2.168363472809844,5.905635932097383,-5.762164176022953,94.06308476697075,42.57485960335484,1.8686362296437709,3,-3.145000457763672,-3.239999771118164,-3.8849997520446777,-3.4999990463256836,0.05000114440917969,3,0.0014641623709432672,5.883722787033701,26.43000030517578,-1.307694941116644,26.07999992370605,1.0350862712248265,25.85000038146973,0.0014641623709432672
4503,2002-03-08,28.8799991607666,28.8799991607666,27.25,27.25,4718300.0,0.05710100597980339,1.0,2.3970565135926702,72.19915817092118,59.28493574920468,-4.945802538596801,-5.565467761667598,-5.045644158283768,-6.510263374055718,11.793872383726956,1.6299991607666016,0.19296905389204255,5.22349920272827,0.8375779113581707,9.60942049409837,3.0305385570432186,7.4164598484133215,-6.713947254880619,100.0,48.08597804372425,2.19296064568505,3,-3.6949996948242188,-4.179999351501465,-5.494998931884766,-5.059998512268066,-0.179998397827152,4,-0.05644041579408876,-1.692309949528551,27.31999969482422,5.883722787033701,26.43000030517578,-1.307694941116644,26.07999992370605,-0.05644041579408876
4504,2002-03-11,28.420000076293945,28.8700008392334,28.020000457763672,28.399999618530273,3053200.0,-0.015927946601105303,-1.17949156852772,0.01227022580445103,76.11547750538872,62.359742787909326,-3.8794879739459027,-4.866681697097754,-4.512876313766345,-5.951058259997701,12.154881242362817,0.8599987030029297,0.623108349229323,4.453500080108643,-0.3604675422513033,9.26746770246859,2.04651626892867,6.860483891288617,-5.44827449982229,88.23531707355147,28.836342436395803,2.4069838111799733,3,-3.2350006103515625,-3.7200002670288086,-5.034999847412109,-4.59999942779541,1.110000610351566,0,-0.07987334453447636,1.0,28.8799991607666,-1.692309949528551,27.31999969482422,5.883722787033701,26.43000030517578,-0.07987334453447636
4505,2002-03-12,27.54999923706055,27.75,27.020000457763672,27.5,2238700.0,-0.030612274345456103,2.2444369092527445,2.499904634751274,70.32150531124923,65.0459294324675,-2.406618860213868,-3.8407594487888446,-3.594190053426164,-4.991172402270848,13.156288974646591,1.3999996185302734,1.1164195542081679,3.359499263763432,-1.6899839719633682,8.408982499490232,0.8347576459000301,5.884240881626834,-3.869280830473503,65.98465535525968,3.4382224832508683,2.5247416178634,3,-2.3649997711181676,-2.8499994277954137,-4.1649990081787145,-3.7299985885620153,0.9000015258788991,1,-0.04065331988750598,-1.17949156852772,28.420000076293945,1.0,28.8799991607666,-1.692309949528551,27.31999969482422,-0.04065331988750598
4506,2002-03-13,26.940000534057614,27.20000076293945,26.15999984741211,26.170000076293945,4551400.0,-0.022141514333777534,-1.6329106589278208,15.400244144349182,74.95606226738475,67.67076323804287,-1.151075127322006,-3.056692151220904,-2.955130308944103,-4.279073809828912,14.11114110773973,1.389999389648441,1.4580905459380027,2.5395005226135225,-2.604446081822566,7.683447127049611,-0.03247277960452166,5.111473824831567,-2.6353684369690207,28.676503071743543,-40.0556767519799,2.5719733022180447,3,-1.3750009536743129,-2.240000724792477,-3.477500438690182,-3.1199998855590785,1.1399993896484375,2,-0.03637718745944485,2.2444369092527445,27.54999923706055,-1.17949156852772,28.420000076293945,1.0,28.8799991607666,-0.03637718745944485
4507,2002-03-14,26.60000038146973,27.5,26.5,27.06999969482422,2346000.0,-0.012620643869626247,-1.9850742869506053,-0.6103883557673712,75.75488910529602,69.43404074781495,-0.037446305744083475,-2.6518171521314144,-2.5600842673534423,-3.8348805470751017,14.679789699002155,1.0,1.8083646847153574,2.07200031280518,-3.161006520790906,7.305007146401266,-0.544503103992863,4.688503729603223,-1.7463242367397775,16.176494306352655,-57.7495366242259,2.6165034167980425,3,-0.10500049591064808,-1.9000005722045934,-3.04250001907349,-2.779999732971195,1.229999542236321,3,-0.015037579428342052,-1.6329106589278208,26.940000534057614,2.2444369092527445,27.54999923706055,-1.17949156852772,28.420000076293945,-0.015037579428342052
4508,2002-03-15,27.43000030517578,27.51000022888184,26.5,26.5,2619500.0,0.031203004203122164,-1.1720427902245414,-1.978726944382459,75.04570489093769,70.83546167662175,-0.41928939195453196,-3.3694645511516974,-3.3555295262588984,-4.552727446582736,15.172493251316915,1.0100002288818395,2.251246865256981,2.7210001945495605,-2.655881560277262,8.097881949376383,0.03255931713614757,5.4094410719629735,-2.093165398521432,46.86346837497475,-28.626407995587165,2.6884408774134116,3,-0.5050010681152344,-2.7300004959106445,-3.872499942779541,-3.609999656677246,-0.17000007629394176,4,-0.0021873665794696073,-1.9850742869506053,26.60000038146973,-1.6329106589278208,26.940000534057614,2.2444369092527445,27.54999923706055,-0.0021873665794696073
4509,2002-03-18,28.29999923706055,28.85000038146973,27.6200008392334,27.6299991607666,3810200.0,0.031717058775263984,-2.5652330155325362,0.7204299531571775,76.60668405672038,72.11707097583043,-1.0115875693795005,-4.072588090952838,-4.241081538610789,-5.326091054822825,16.24968924610069,1.4200000762939489,2.7378566319849007,3.352499198913577,-2.2236561159088843,8.928654513736038,0.5644215415023446,6.1405768563248095,-2.5379846199127307,79.55386486189454,2.674551366662598,2.788077657411231,3,-1.3750000000000036,-3.5999994277954137,-4.899999141693119,-4.4049987792968786,-1.9200000762939489,0,0.014134329917404154,-1.1720427902245414,27.43000030517578,-1.9850742869506053,26.60000038146973,-1.6329106589278208,26.940000534057614,0.014134329917404154
4510,2002-03-19,29.26000022888184,29.29999923706055,28.38999938964844,28.399999618530273,3470900.0,0.03392229744529862,-1.0681789611031565,1.2835828543611365,78.6338443079119,73.99206530265384,-1.6461817187464582,-4.739224577354133,-5.217406657598961,-6.177145150342344,17.562152982956423,1.0,2.9804868789887173,3.972000217437749,-1.790592658041291,9.73459309291679,1.0907037796982308,6.853296655177267,-3.1238274664997654,98.72614598873571,19.90439380273142,2.8812964377395196,3,-1.5300006866455114,-4.35000038146973,-5.937500476837162,-5.1300001144409215,-2.860000610351566,1,0.009227630063282088,-2.5652330155325362,28.29999923706055,-1.1720427902245414,27.43000030517578,-1.9850742869506053,26.60000038146973,0.009227630063282088
4511,2002-03-20,28.38999938964844,29.15999984741211,28.209999084472656,28.79999923706055,3235100.0,-0.0297334529196156,-1.4675329822492602,-0.47674367026844605,75.86207047748614,75.0550440103662,-0.5240235595549478,-3.5993251643438704,-4.364504586212185,-5.21907554595446,18.282869521836982,1.0500011444091832,3.066321716807977,2.8134994506835973,-2.9644085749703564,8.591407476337551,-0.07545456214337776,5.702453463510572,-1.8108909208113815,67.49999659401941,-14.349226029176023,2.8889540128269764,3,-0.6599998474121129,-3.4799995422363317,-5.067499637603763,-4.189999580383304,-3.2199993133544957,2,0.0021134686361734545,-1.0681789611031565,29.26000022888184,-2.5652330155325362,28.29999923706055,-1.1720427902245414,27.43000030517578,0.0021134686361734545
4512,2002-03-21,29.10000038146973,29.11000061035156,27.959999084472656,28.420000076293945,1821300.0,0.025008841390823378,2.2857150642231066,-1.6585379469477846,71.6471648400926,74.99371141805192,-1.0672066168666916,-3.8913701516730335,-5.084673771644404,-5.860574483643465,18.657504750018344,1.1500015258789027,3.133902791543221,3.131500434875491,-2.474598799612643,8.737599669363625,0.32845081763142403,5.934550052119558,-2.1399672050813834,92.85718178263578,12.72056590286769,2.8030496172440675,3,-1.370000839233402,-4.190000534057621,-5.777500629425052,-4.900000572204593,-4.069999694824219,3,-0.03505156166297485,-1.4675329822492602,28.38999938964844,-1.0681789611031565,29.26000022888184,-2.5652330155325362,28.29999923706055,-0.03505156166297485
4513,2002-03-22,28.489999771118164,29.690000534057614,28.3700008392334,29.1200008392334,3080800.0,-0.02096222001220327,-2.0344857825619806,-0.9264717432036662,62.99212317567543,73.53556093697267,-0.5792606494355894,-2.8203136972381913,-4.492784034595807,-5.1769399222060954,18.639035220903796,1.3199996948242152,3.236083153933226,2.136999797821044,-3.012806787159029,7.286806382801117,-0.4379034946689906,4.711903090311079,-1.202371346235708,42.02894010371562,-34.1246947706155,2.574903292490036,3,-0.5649995803833008,-3.3849992752075195,-5.010000228881836,-4.289999961853027,-2.8299999237060547,4,-0.023166017996293253,2.2857150642231066,29.10000038146973,-1.4675329822492602,28.38999938964844,-1.0681789611031565,29.26000022888184,-0.023166017996293253
4514,2002-03-25,27.63999938964844,29.32999992370605,27.6200008392334,28.709999084472656,3400400.0,-0.02983504346431809,-2.081088325961661,1.6984093344878266,57.23561858337796,72.08157352276476,0.16590804144146176,-1.60443645412931,-3.6659869496432727,-4.236903117517425,18.80534878215648,1.7099990844726527,3.1899628152470356,1.0024994850158713,-3.7353342100620814,5.740333180093824,-1.366417362523105,3.3714163325548476,2.0500011444091726,0.9661136890525434,-69.62290206082665,2.3689168475389764,3,0.28500080108642223,-2.5349988937377965,-4.127499580383304,-3.4399995803833043,-2.05999946594239,0,-0.013748160968082956,-2.0344857825619806,28.489999771118164,2.2857150642231066,29.10000038146973,-1.4675329822492602,28.38999938964844,-0.013748160968082956
4515,2002-03-26,28.040000915527344,28.75,27.32999992370605,27.54999923706055,3300200.0,0.0144718355539728,-2.053762602853213,-0.4579456245053352,57.433057886171994,70.13457303596334,-0.17576025505412218,-1.6188211891750086,-4.076962640795685,-4.528938385224006,19.165805586365288,1.4200000762939489,2.9152350652562973,1.1050009727478027,-3.153506381695884,5.363508327191489,-1.0242527044740406,3.234254649969646,1.6499996185302699,30.084780008405414,-35.31333673340298,2.1292536772218433,3,0.054999351501464844,-2.935000419616699,-4.662501335144043,-3.840001106262207,-3.4600009918212926,1,-0.05920120187448019,-2.081088325961661,27.63999938964844,-2.0344857825619806,28.489999771118164,2.2857150642231066,29.10000038146973,-0.05920120187448019
4516,2002-03-27,28.190000534057614,28.86000061035156,27.770000457763672,28.26000022888184,2865000.0,0.005349486934117964,-1.3956051326550638,-0.1428560307043308,54.3112024857152,67.75194118934326,-0.14505464703758975,-1.3546980842640757,-4.2315839420857095,-4.5790627006357525,19.92913882404081,1.090000152587887,2.624390373056219,0.9480005264282205,-2.663895520632458,4.559896573488899,-0.8579474971021206,2.7539485499585616,1.405599975585936,36.440694404034524,-24.28507866867796,1.8059480235303398,3,-0.09500026702880504,-3.085000038146969,-4.812500953674313,-3.990000724792477,-4.3400001525878835,2,-0.06349772549187283,-2.053762602853213,28.040000915527344,-2.081088325961661,27.63999938964844,-2.0344857825619806,28.489999771118164,-0.06349772549187283
4517,2002-03-28,29.31999969482422,29.739999771118164,28.420000076293945,28.45000076293945,2807900.0,0.04008510604323701,-1.8387080896166437,-12.428610354222222,52.2774350627875,65.2221334306599,-0.9483786897988971,-1.9814184087762179,-5.343498033989462,-5.628905554638582,20.64068827366872,1.5499992370605504,2.4830954369001006,1.6939996719360337,-0.899679631046439,4.2876789749185065,0.39716002044479737,2.99083932342727,-1.9899997711181676,82.57260983875388,25.707072165297674,1.2968396514912364,3,-0.7849998474121094,-4.189999580383301,-6.045000076293945,-5.119999885559082,-5.869998931884769,3,-0.14154159828531176,-1.3956051326550638,28.190000534057614,-2.053762602853213,28.040000915527344,-2.081088325961661,27.63999938964844,-0.14154159828531176
4518,2002-04-01,29.8700008392334,29.979999542236328,28.40999984741211,29.0,1811400.0,0.018758565829940066,1.8807380226187413,1.0000021923574378,57.43589843910475,63.09204613981372,-1.2470029310652642,-2.204997108412414,-5.800305753456712,-6.105436390665119,22.023015965812142,1.5699996948242188,2.3580691360584645,1.9650008201599114,-0.29699169757803645,4.226993337897859,0.8340045612909393,3.0959970790288835,-2.4918009185791057,95.84910494953444,41.177345725821226,1.130996258868973,4,-1.215001106262207,-4.620000839233398,-6.7300004959106445,-5.690000534057614,-6.579999923706055,0,-0.1620354876666319,-1.8387080896166437,29.31999969482422,-1.3956051326550638,28.190000534057614,-2.053762602853213,28.040000915527344,-0.1620354876666319
4519,2002-04-02,28.96999931335449,29.68000030517578,28.899999618530273,29.60000038146973,1445800.0,-0.030130616022507217,-1.0259746050304432,-0.7241384602230582,57.25971075012786,60.71714241117105,-0.27040298600118007,-1.1165125606980908,-4.805331327545304,-5.14299866482898,22.426278297111754,0.970001220703125,2.237426984922049,0.9089993476867626,-1.1799882456076993,2.9979869409812245,-0.13549444896046836,1.9534931443339936,-1.487727407836914,61.88677832934941,8.288866033842083,1.04449379664723,4,-0.31499958038329723,-3.6249999999999964,-6.534998893737789,-5.159998893737789,-3.4399986267089773,1,-0.11425611130120217,1.8807380226187413,29.8700008392334,-1.8387080896166437,29.31999969482422,-1.3956051326550638,28.190000534057614,-0.11425611130120217
4520,2002-04-03,28.0,29.149999618530273,27.479999542236328,29.03000068664551,2646100.0,-0.03348289045030606,1.6299243818005693,1.6349189529581891,55.22681918927192,58.42433671248058,0.5610720668290519,0.004957735423879228,-3.7338758815059307,-4.121158293714139,22.155192826086083,1.6700000762939453,2.0550295755066728,-0.15699996948242045,-2.027739668293812,1.713739729328971,-1.0923698188881161,0.7783698799232752,1.9799995422363281,20.800018310546875,-34.4652154701107,0.9353698494056961,4,0.6549997329711914,-2.265000343322754,-5.564999580383301,-4.189999580383301,-2.979999542236328,2,-0.08642857415335536,-1.0259746050304432,28.96999931335449,1.8807380226187413,29.8700008392334,-1.8387080896166437,29.31999969482422,-0.08642857415335536
4521,2002-04-04,28.06999969482422,28.56999969482422,27.35000038146973,27.78000068664551,2070300.0,0.002499989100865019,-1.1217386400765663,-0.2815522474292432,57.446801520853754,56.846518565898485,0.49272180808949884,0.06758758557138123,-3.665986829432267,-4.141417352094777,22.1726757923599,1.2199993133544886,1.7581165908207197,-0.16900024414062642,-1.8557273556133076,1.5177268673320548,-1.0123637998769688,0.6743633115957159,1.8599998474121087,27.37640848313509,-31.47697869648847,0.8433635557363408,4,0.5850000381469727,-2.3350000381469727,-5.6349992752075195,-4.2599992752075195,-3.7600002288818324,3,-0.1243320202729351,1.6299243818005693,28.0,-1.0259746050304432,28.96999931335449,1.8807380226187413,29.8700008392334,-0.1243320202729351
4522,2002-04-05,27.36000061035156,28.399999618530273,27.20000076293945,28.149999618530273,1480900.0,-0.02529387574605413,-1.1621626265767788,-2.7241438277329895,49.64102734647804,55.36306347376544,1.0392319647651114,0.822929094551359,-2.853165172069229,-3.3710904813805023,21.451100033403613,1.1999988555908239,1.291676973879401,-0.8809993743896527,-2.563227096820807,0.8012283480415014,-1.7221132356052316,-0.03988551317407385,2.466798965454103,5.755392721883741,-52.358564167216116,0.8411138612155772,4,1.2299995422363317,-1.6250009536743129,-4.92500019073486,-3.5500001907348597,-1.25,4,-0.12828947918787081,-1.1217386400765663,28.06999969482422,1.6299243818005693,28.0,-1.0259746050304432,28.96999931335449,-0.12828947918787081
4523,2002-04-08,27.25,27.26000022888184,26.239999771118164,26.59000015258789,3275700.0,-0.00402049005473859,1.9999999999999791,-0.8354438937001848,44.16018578710011,53.91023760751235,1.067053039474409,0.8480320607871832,-2.640144938509067,-3.1987135574354255,19.99377230467824,1.1200008392333949,0.8939503592831741,-0.9095000267028794,-2.6190948806863013,0.8000948272805424,-1.7642974536945921,-0.054702599711166755,2.4191916470336885,29.360467211628617,-24.96573860676652,0.854797426991711,4,0.8599996566772461,-1.135000228881836,-4.8974995613098145,-3.439999580383301,-0.04999923706055043,0,-0.1394495132866257,-1.1621626265767788,27.36000061035156,-1.1217386400765663,28.06999969482422,1.6299243818005693,28.0,-0.1394495132866257
4524,2002-04-09,26.149999618530273,27.649999618530273,26.04999923706055,27.25,2088000.0,-0.04036698647595327,-1.4615368814877385,-1.6666676299742798,32.968242348882896,51.191924770035776,2.160689598544792,1.8648625256304427,-1.4803433005959867,-2.052159344567478,18.374215948475314,1.600000381469723,0.5146031728878704,-1.8960003852844238,-3.8206592446444887,0.02865847407564104,-2.8583298149644563,-0.9336709556043914,3.2448566784301747,3.225818360135569,-43.60519264386389,0.9623294296800329,4,1.864999771118164,0.8950004577636719,-3.727499485015869,-2.339999198913574,0.7299995422363281,1,-0.10936897685368574,1.9999999999999791,27.25,-1.1621626265767788,27.36000061035156,-1.1217386400765663,28.06999969482422,-0.10936897685368574
4525,2002-04-10,26.43000030517578,26.60000038146973,25.5,26.35000038146973,2863900.0,0.010707483393119999,4.238096103105727,-0.07272717814803124,38.524601880278404,49.437858036098355,1.8196487825921999,1.577533069049906,-1.69927993040141,-2.3001112350801343,17.690092713204415,1.1000003814697301,0.3017460296063028,-1.5599997520446784,-3.6067275167485846,0.4867280126592277,-2.5833636343966297,-0.5366358696927271,2.630370285794676,30.293172561016522,-13.348191514841947,1.0233638823519524,4,1.3099994659423828,1.044999122619629,-3.244999885559082,-2.619999885559082,0.8899993896484375,2,-0.03405219856747499,-1.4615368814877385,26.149999618530273,1.9999999999999791,27.25,-1.1621626265767788,27.36000061035156,-0.03405219856747499
4526,2002-04-11,25.959999084472656,26.90999984741211,25.940000534057614,26.459999084472656,3147700.0,-0.017782868531071694,-2.5926093375812935,-6.25000596047044,31.084340837941383,47.08306978889323,2.1680522947071132,2.076830800178662,-1.143402982844222,-1.8019059325271556,17.57538371639388,0.9699993133544957,0.19766858263387732,-1.9810009002685547,-4.1751838263376335,0.21318202580052414,-3.0780923633030923,-0.883909437234017,2.673127035581345,15.862039482121892,-20.663487147566926,1.097091463034539,4,1.7800006866455078,1.515000343322754,-2.5749988555908203,-2.149998664855957,1.0800018310546875,3,-0.036209501535430344,4.238096103105727,26.43000030517578,-1.4615368814877385,26.149999618530273,1.9999999999999791,27.25,-0.036209501535430344
4527,2002-04-12,26.20000076293945,26.290000915527344,25.61000061035156,26.1200008392334,2721600.0,0.009245057277769586,4.230766973553928,-0.15999984741210227,35.561177379199094,44.6525452266815,1.6080389103560968,1.9028876952172382,-1.3103779679459429,-2.0046766934337974,17.368843690482006,0.6800003051757848,0.05833913457203366,-1.7209992408752477,-3.9731739679756224,0.531175486225127,-2.847086604425435,-0.5949118773250603,2.0571502227080707,32.55818079716525,-3.1360711000382793,1.126087363550188,4,1.389999389648441,1.5399990081787145,-2.715000152587887,-2.3900003433227504,0.3699989318847692,4,-0.0721374519832273,-2.5926093375812935,25.959999084472656,4.238096103105727,26.43000030517578,-1.4615368814877385,26.149999618530273,-0.0721374519832273
4528,2002-04-15,27.3700008392334,27.649999618530273,26.20000076293945,26.239999771118164,3178500.0,0.04465649016121187,-1.3966941367112788,14.125026822116356,48.36364628394411,43.664093619327744,0.05154030286608702,0.7675129229155573,-2.3990201909497912,-3.130104708031155,17.23924233228945,1.4499988555908239,-0.026423631728093255,-0.5479991912841804,-2.803085682103543,1.707087299535182,-1.6755424366938634,0.5795440541255026,0.5562920281364185,86.97679865225835,44.95270689796116,1.1275432454096816,4,-0.04500102996826172,0.3699989318847656,-3.2425012588500977,-3.2900009155273438,-1.1200008392333984,0,-0.046035812577531865,4.230766973553928,26.20000076293945,-2.5926093375812935,25.959999084472656,4.238096103105727,26.43000030517578,-0.046035812577531865
4529,2002-04-16,28.70000076293945,29.0,28.149999618530273,28.979999542236328,4632800.0,0.04859334610613408,4.312507450587702,-0.24778629613500955,53.59476879745252,43.48275468690337,-1.4760042072326875,-0.5596783842557151,-3.616667807448742,-4.401598028162827,16.643719468819818,1.6299991607666016,-0.14696028236602388,0.7620006561279276,-1.5143456002910192,3.0383469125468743,-0.3761724720815458,1.900173784337401,-3.2000007629394496,91.42859322684141,45.91579640488524,1.138173128209473,4,-1.4500007629394496,-0.9600009918212855,-3.75750112533569,-4.000000953674313,-2.860000610351559,1,-0.05226480697300062,-1.3966941367112788,27.3700008392334,4.230766973553928,26.20000076293945,-2.5926093375812935,25.959999084472656,-0.05226480697300062
4530,2002-04-17,29.53000068664551,29.75,27.51000022888184,28.709999084472656,3888300.0,0.0289198572000684,2.5555545463765625,-2.9285899182561064,56.79512957004206,43.410346692368734,-2.3089618830344705,-1.4423641717539653,-4.309781521576536,-5.1461153117678435,15.931949039266097,2.2399997711181605,-0.36765806979475,1.578500556945805,-0.7337760535725089,3.890777167464119,0.4223622516866463,2.7346388622049638,-3.960000686645511,94.6860061403736,46.0417593398289,1.1561383052591578,4,-1.9050006866455114,-1.7900009155273473,-4.587501049041752,-4.830000877380375,-4.110000610351566,2,-0.08973929780764722,4.312507450587702,28.70000076293945,-1.3966941367112788,27.3700008392334,4.230766973553928,26.20000076293945,-0.08973929780764722
4531,2002-04-18,28.45000076293945,29.20000076293945,27.899999618530273,28.79999923706055,4536500.0,-0.03657297319991171,1.2608685556580257,-0.42682657350140357,45.56575702452215,42.95753887881808,-1.3068158172328666,-0.37696585033028285,-3.101333238296668,-3.988440124401915,15.344143046261532,1.630001068115238,-0.5629715803969724,0.49550056457519176,-1.8193258406013832,2.8103269697517668,-0.6619126380130957,1.6529137671634793,-2.712800762939448,68.59904761553737,23.244912217176463,1.1574132025882873,4,-0.8250007629394496,-0.7100009918212855,-3.50750112533569,-3.750000953674313,-4.44000053405761,3,-0.039718841399372984,2.5555545463765625,29.53000068664551,4.312507450587702,28.70000076293945,-1.3966941367112788,27.3700008392334,-0.039718841399372984
4532,2002-04-19,28.07999992370605,28.78000068664551,27.8700008392334,28.32999992370605,1871100.0,-0.013005301557509341,-1.7164248787264964,0.7142888283378601,40.7061266463005,42.57375452984034,-0.9207715053414489,-0.09201671209000395,-2.6171079856885626,-3.5446817250797586,14.94345490367891,0.9099998474121129,-0.6840196621773984,0.1764997482299755,-2.076174011590002,2.429173508049953,-0.9498371316800132,1.3028366281399641,-2.182287923706049,52.957734219775986,13.412924344362345,1.1263368799099893,4,-0.45499992370605113,-0.3400001525878871,-2.9475002288818324,-3.3800001144409144,-3.7000007629394496,4,-0.03703700181639624,1.2608685556580257,28.45000076293945,2.5555545463765625,29.53000068664551,4.312507450587702,28.70000076293945,-0.03703700181639624
4533,2002-04-22,27.82999992370605,28.06999969482422,27.520000457763672,27.899999618530273,1771300.0,-0.008903133927323892,1.6829241061044482,0.2799987792968892,43.65256701842864,43.76090171534542,-0.647989425638638,0.111731036322535,-2.208945168642785,-3.2431847583435705,14.079495812380294,0.5599994659423793,-0.8509108554861342,-0.040500259399419036,-2.2762716955687026,2.1952711767698645,-1.158385977484059,1.077385458685221,-1.7781964037060476,14.28570212149953,-21.506314954464752,1.1178857180846415,4,-0.20499992370605113,-0.09000015258788707,-2.2325000762939418,-3.1300001144409144,-4.479999542236321,0,-0.045274891567949394,-1.7164248787264964,28.07999992370605,1.2608685556580257,28.45000076293945,2.5555545463765625,29.53000068664551,-0.045274891567949394
4534,2002-04-23,27.26000022888184,28.20000076293945,27.13999938964844,27.96999931335449,2144100.0,-0.020481483880230855,-1.2315800463384976,10.14288828337813,45.68764890039623,44.556795828691854,0.10730663806590712,0.6870266896278387,-1.5102578272362557,-2.631505363789568,13.726007941965584,1.0600013732910085,-0.8896294672886427,-0.5914999961852985,-2.841929695760502,1.658929703389905,-1.716714845972902,0.5337148536023051,-1.0602688496818367,4.597732228776556,-31.723730342866325,1.1252148497876027,4,0.42000007629394176,0.4799995422363246,-1.4475007057189977,-2.5600004196167028,-4.2600002288818395,1,-0.03705063170952394,1.6829241061044482,27.82999992370605,-1.7164248787264964,28.07999992370605,1.2608685556580257,28.45000076293945,-0.03705063170952394
4535,2002-04-24,26.3799991607666,27.739999771118164,26.290000915527344,27.309999465942386,2699700.0,-0.032281770386152875,-1.6126180927145946,1.3098612737881785,41.00106701777572,45.65865429311789,1.0945754589425647,1.513906896012898,-0.5365437865667886,-1.7025432571400714,13.346554838436923,1.4499988555908203,-0.8827940150494378,-1.3885009765625007,-3.730253055044777,0.9532511019197756,-2.559377015803637,-0.21762493732136434,3.3700008392333984,3.092723366267329,-32.94084279708719,1.1708760392411375,4,1.3000011444091797,1.3600006103515625,-0.5674996376037598,-1.6799993515014648,-3.6399993896484375,2,-0.020470016124254475,-1.2315800463384976,27.26000022888184,1.6829241061044482,27.82999992370605,-1.7164248787264964,28.07999992370605,-0.020470016124254475
4536,2002-04-25,26.399999618530273,26.63999938964844,25.81999969482422,26.45000076293945,3984600.0,0.0007581674905212665,2.813966279724762,0.05376465376505992,44.482757033123626,46.649940921331726,1.2779420028529955,1.4260421336658347,-0.4500281947200122,-1.6854236690622884,12.742292503275522,0.8199996948242223,-0.6592672349286346,-1.2790004730224602,-3.6887608545473007,1.1307599085023803,-2.4838806637848805,-0.07412028226003997,3.280800399780272,19.594585451445404,-19.431675941036666,1.20488019076242,4,1.385000228881836,1.3400001525878906,-0.07999992370605469,-1.489999771118164,-4.399999618530273,3,-0.0371211953180659,-1.6126180927145946,26.3799991607666,-1.2315800463384976,27.26000022888184,1.6829241061044482,27.82999992370605,-0.0371211953180659
4537,2002-04-26,25.170000076293945,26.75,25.07999992370605,26.3700008392334,2980000.0,-0.04659089242459635,-1.4202880923487664,23.999465954607846,39.409374865859284,45.65502187487786,2.6222260834497284,2.4550653919535854,0.8321591657595704,-0.40815444916294297,11.680635540525557,1.6700000762939489,-0.547370079271996,-2.3015000343322747,-4.828160644898304,0.22516057623375474,-3.5648303396152876,-1.0381697290492617,4.356367929077148,2.884619499333459,-35.82081916593756,1.2633303052830145,4,2.244999885559082,2.359999656677246,1.1499996185302734,-0.26000022888183594,-2.8899993896484375,4,-0.046086604842907275,2.813966279724762,26.399999618530273,-1.6126180927145946,26.3799991607666,-1.2315800463384976,27.26000022888184,-0.046086604842907275
4538,2002-04-29,25.03000068664551,25.8799991607666,24.520000457763672,25.1200008392334,2626400.0,-0.005562152929045494,-1.450446766100763,0.07500007947280621,43.67946742375025,44.55332172224427,2.676893657182994,2.333512859764724,1.0315326619562732,-0.22201792562299616,10.559399805019016,1.3599987030029297,-0.32111538297072073,-2.1994994163513155,-4.685709779767432,0.28671094706480105,-3.442604598059372,-0.956394234643259,4.229585233825681,13.858700722512005,-28.122886284793474,1.2431051817080574,4,2.1049995422363246,2.2199993133544886,1.2899990081787074,-0.12000083923340199,-2.7900009155273473,0,-0.025968897644725653,-1.4202880923487664,25.170000076293945,2.813966279724762,26.399999618530273,-1.6126180927145946,26.3799991607666,-0.025968897644725653
4539,2002-04-30,25.65999984741211,26.10000038146973,24.770000457763672,24.920000076293945,2519500.0,0.025169762024925824,-1.5576946001808383,-8.222205738990704,45.81975995993948,43.333836210010645,1.754864111446171,1.5207942035310111,0.47847899704002117,-0.8247408475041667,9.311878741142646,1.3299999237060582,-0.1376052710859419,-1.4040002822875977,-3.8425972944107833,1.034596729835588,-2.6232987883491887,-0.1847017762260066,3.2204192360424813,35.40371530268504,-7.7235768776716895,1.2192985060615928,4,1.2000007629394531,1.5900001525878906,0.8550004959106445,-0.5549993515014648,-4.289999008178711,1,-0.09002336241928499,-1.450446766100763,25.03000068664551,-1.4202880923487664,25.170000076293945,2.813966279724762,26.399999618530273,-0.09002336241928499
4540,2002-05-01,25.57999992370605,25.989999771118164,24.78000068664551,25.63999938964844,2695900.0,-0.003117689952524594,2.18420715807648,-0.08108038445975294,47.8458101375345,43.58717544478979,1.3584926278358935,1.486406807385979,0.6708982122605498,-0.7462341776333616,9.30637857869987,1.2099990844726527,-0.1651264958069305,-1.3630002021789593,-3.8458012064150715,1.1198008020571528,-2.604400704297017,-0.12159970006090148,2.951585669693266,47.533618095695736,0.9179033478164982,1.2414005021180565,5,1.0700006484985387,1.6700000762939489,0.9350004196167028,-0.4749994277954066,-4.44000053405761,2,-0.10086004422990857,-1.5576946001808383,25.65999984741211,-1.450446766100763,25.03000068664551,-1.4202880923487664,25.170000076293945,-0.10086004422990857
4541,2002-05-02,24.57999992370605,26.09000015258789,24.26000022888184,25.57999992370605,2836100.0,-0.03909304155522142,-1.231708054596727,16.666815017323263,41.544880729984946,43.680370342976964,1.9576727980379012,2.331053109130746,1.7685348096199576,0.24324904603613717,9.545634979055407,1.8299999237060511,-0.3889412806728849,-2.188500213623051,-4.823689847606609,0.4466894203605065,-3.50609503061483,-0.8709053966312723,3.6306588588424127,12.851394547739755,-34.074279537274705,1.3175948169917784,5,1.6500005722045934,2.539999961853031,2.0200004577636754,0.5250005722045934,-3.600000381469723,3,-0.07485761425138604,2.18420715807648,25.57999992370605,-1.5576946001808383,25.65999984741211,-1.450446766100763,25.03000068664551,-0.07485761425138604
4542,2002-05-03,23.85000038146973,24.6200008392334,23.28000068664551,24.60000038146973,4129300.0,-0.029698923698216806,2.3924015181511993,0.75,30.74397870447197,42.246082752537326,2.262469022577484,2.935093191253131,2.63354493825695,0.9716328640471978,10.159329337550952,1.340000152587887,-0.7675704968353934,-2.742999744415279,-5.664312674500184,0.1783131856696265,-4.20365620945773,-1.282343279372828,3.96559254571207,20.212757323002087,-20.752515236869037,1.4606564650424523,5,1.8900003433227504,2.779999732971188,2.7499999999999964,1.2550001144409144,-4.059999465942386,4,-0.07756814892577901,-1.231708054596727,24.57999992370605,2.18420715807648,25.57999992370605,-1.5576946001808383,25.65999984741211,-0.07756814892577901
4543,2002-05-06,23.45000076293945,24.399999618530273,23.229999542236328,23.649999618530273,2361100.0,-0.016771472206812188,-2.6562428288307083,0.26666514078776515,18.026793024074905,39.172654321834955,2.208024888163166,3.1998685625982297,3.181520214174956,1.3783723677948565,11.044887477242355,1.1700000762939453,-0.9732582962215126,-2.9529994010925336,-6.173382683915005,0.26738388172993766,-4.563191042503771,-1.3428077596812962,3.8213210953779964,7.665545518163869,-25.80456531588503,1.6101916414112363,5,2.0349988937377965,3.1549987792968786,3.382499217987064,1.6799993515014684,-3.4700012207031214,0,-0.049893391822102506,2.3924015181511993,23.85000038146973,-1.231708054596727,24.57999992370605,2.18420715807648,25.57999992370605,-0.049893391822102506
4544,2002-05-07,23.290000915527344,23.82999992370605,22.170000076293945,23.54999923706055,3280500.0,-0.006823020989618511,3.0487816224565063,1.2999990463202213,8.620685729868256,35.57483417873413,1.9508063196396535,3.304017179254007,3.4536137858138396,1.5338714931844173,12.443427097059455,1.6599998474121058,-1.1263456947320982,-2.969999313354492,-6.47876730032802,0.5387686736190354,-4.724383306841254,-1.2156153198677302,3.4155358185387463,28.571449424365113,2.727224467467444,1.7543839934867635,5,1.169999122619629,2.669999122619629,3.662498950958252,1.9599990844726562,-3.8700008392333984,1,-0.04508377428655008,-2.6562428288307083,23.45000076293945,2.3924015181511993,23.85000038146973,-1.231708054596727,24.57999992370605,-0.04508377428655008
4545,2002-05-08,25.53000068664551,25.79999923706055,24.399999618530273,24.399999618530273,3648500.0,0.09617860382413168,-1.477873088855362,-4.346186011708216,33.21838815865199,34.32323763712618,-0.4720909212591664,1.0468047934395024,1.3495345724605734,-0.7024393656722658,12.957333488665551,2.5099983215332067,-1.2711097601515284,-0.6849995613098123,-4.207645100509492,2.837645977889867,-2.446322330909652,1.0763232082900274,0.449850182177034,85.7142996162435,62.5816940944601,1.7613227695998406,5,-1.0700006484985387,0.4299993515014613,1.4699988365173304,-0.28000068664551137,-6.239999771118168,2,-0.16294554389057136,3.0487816224565063,23.290000915527344,-2.6562428288307083,23.45000076293945,2.3924015181511993,23.85000038146973,-0.16294554389057136
4546,2002-05-09,25.020000457763672,25.75,24.95000076293945,25.25,3161500.0,-0.019976506665298155,-3.32433268380186,-0.20353922551591136,32.69230727737798,33.57689679396158,-0.19939847759346918,1.5629027463325968,1.9936210457085544,-0.16549225580002513,13.756087764704661,0.7999992370605504,-1.4311118284928455,-1.1479998588562026,-4.7098361419160035,2.4138364242035983,-2.9289180003861013,0.6329182826736961,-2.8500003814697266,78.51242535460659,56.70896935076301,1.7809181415299002,5,-0.8850002288818359,0.9399995803833008,2.174999237060547,0.22999954223632812,-4.350000381469727,3,-0.15507597910180182,-1.477873088855362,25.53000068664551,3.0487816224565063,23.290000915527344,-2.6562428288307083,23.45000076293945,-0.15507597910180182
4547,2002-05-10,24.309999465942386,25.28000068664551,24.0,25.11000061035156,1555800.0,-0.028377337283420068,1.2456126848578364,3.4782727679829852,31.075264803590272,32.17642983616603,0.41994404148482545,2.2388358873831926,2.8454401189621414,0.5615330323697378,14.548445235748572,1.2800006866455114,-1.5005431504926605,-1.7635007858276346,-5.4207720434788165,1.8937704718235473,-3.5921364146532255,0.06513484299795635,-2.068399391174321,58.9531648595892,34.703429967100135,1.82863562882559,5,-0.17499923706055043,1.6500005722045863,2.8850002288818324,0.9400005340576136,-4.239999771118168,4,-0.13698066626333305,-3.32433268380186,25.020000457763672,-1.477873088855362,25.53000068664551,3.0487816224565063,23.290000915527344,-0.13698066626333305
4548,2002-05-13,26.11000061035156,26.20000076293945,24.45000076293945,24.459999084472656,3954500.0,0.07404365215766151,-1.095810681164046,-2.0624989569202223,44.53941337350173,32.03416910433961,-1.3530343167119305,0.357951041841563,1.125666668067094,-1.2283679325144021,14.862640827703451,1.8900012969970632,-1.58552942719135,0.0995003700256305,-3.506789324711413,3.705790064762674,-1.7036444773428912,1.9026452173941522,-3.798232537078853,97.76674597386223,68.09694075964653,1.8031448473685217,5,-1.9250001907348597,-0.1500005722045863,1.0524992942810094,-0.860000610351559,-7.400001525878903,0,-0.24205283596656035,1.2456126848578364,24.309999465942386,-3.32433268380186,25.020000457763672,-1.477873088855362,25.53000068664551,-0.24205283596656035
4549,2002-05-14,27.20000076293945,27.45000076293945,26.79999923706055,27.15999984741211,4599000.0,0.0417464621642234,1.407408977239017,0.024242956688196392,53.81751219575434,32.69769155525293,-2.460343953262985,-0.8961324030609603,0.07992308754657884,-2.3016673937054755,14.241476051474411,1.3400001525878906,-1.484578532158821,1.2645005226135204,-2.164302979097755,4.693304024324796,-0.44990122824211554,2.9789022734691564,-4.732703382080075,92.75362479088275,57.254943353673575,1.7144017508556375,5,-2.3900003433227504,-1.240000724792477,-0.0875010490417445,-1.9500007629394496,-9.210000991821286,1,-0.2654412139039539,-1.095810681164046,26.11000061035156,1.2456126848578364,24.309999465942386,-3.32433268380186,25.020000457763672,-0.2654412139039539
4550,2002-05-15,26.8799991607666,27.770000457763672,26.3700008392334,26.8700008392334,2837500.0,-0.01176476445577368,-1.772281079447812,0.24995231737557055,52.173910789994714,33.878694895254014,-2.1641257721739606,-0.8272554113602695,0.4339605827602,-1.9538826078730196,13.0644157108194,1.3999996185302734,-1.4335505437907372,1.0769989967346199,-1.9479781933025393,4.101976186771779,-0.4354895982839615,2.589487591753201,-4.113739576982422,76.3925414076737,37.275919396389405,1.51248859501858,5,-1.909998893737793,-0.9199991226196289,0.6500005722045898,-1.6299991607666016,-9.619998931884766,2,-0.27752973650985413,1.407408977239017,27.20000076293945,-1.095810681164046,26.11000061035156,1.2456126848578364,24.309999465942386,-0.27752973650985413
4551,2002-05-16,27.31999969482422,27.399999618530273,26.5,26.809999465942386,1964500.0,0.016369067998329045,1.6865657195400727,51.008584509728756,60.48780106562154,37.18356404649286,-2.430138658759624,-1.4295470314375294,0.022527248092682584,-2.3589482092533416,11.823745566749864,0.8999996185302734,-1.4374978461309773,1.5734995841979966,-1.2806993000416114,4.427698468437605,0.14640014207819263,3.0005990263178006,-4.153440841121679,88.06364168967795,42.53128746756131,1.4270994421198042,5,-2.34999942779541,-1.359999656677246,0.28749990463256836,-2.0699996948242188,-8.979999542236328,3,-0.29392382390173166,-1.772281079447812,26.8799991607666,1.407408977239017,27.20000076293945,-1.095810681164046,26.11000061035156,-0.29392382390173166
4552,2002-05-17,27.040000915527344,27.649999618530273,26.670000076293945,27.40999984741211,3079700.0,-0.010248857336185191,1.3058854152642019,-0.7254877761446942,59.672762165403995,41.81089395108498,-1.8439642757670782,-1.2980067502235215,0.2997368801664422,-2.036186740285892,10.606085065932497,0.9799995422363281,-1.4662105315059293,1.3455007553100593,-1.3639169950780001,4.054918505698119,-0.009208119883972188,2.700209630504091,-3.5051667334999124,78.01205995969292,27.2970030009891,1.3547088751940297,5,-2.070000648498535,-1.080000877380371,0.5674986839294434,-1.7900009155273438,-9.740001678466797,4,-0.23557694613743574,1.6865657195400727,27.31999969482422,-1.772281079447812,26.8799991607666,1.407408977239017,27.20000076293945,-0.23557694613743574
4553,2002-05-20,26.56999969482422,27.09000015258789,26.29999923706055,26.60000038146973,1771000.0,-0.017381701360565938,-1.7719252455286405,0.08108317095049057,54.44770062951807,46.90278449549051,-0.9888354949888338,-0.9773508531437898,0.7111388525269788,-1.521729941629932,9.61969794675601,0.7900009155273402,-1.348977321764508,0.9384995460510268,-1.616011294360586,3.4930103864626396,-0.33875587415478137,2.215754966256835,-2.6963522107378886,18.36736282671408,-32.868219543288255,1.277255420205807,5,-0.6849994659423828,-0.6099996566772461,1.0950002670288086,-1.3199996948242188,-9.069999694824219,0,-0.2446368112403925,1.3058854152642019,27.040000915527344,1.6865657195400727,27.31999969482422,-1.772281079447812,26.8799991607666,-0.2446368112403925
4554,2002-05-21,26.25,27.10000038146973,26.040000915527344,26.65999984741211,1945900.0,-0.012043646913799333,-1.554221684997182,13.666348782502038,53.199617364482215,49.12292107391609,-0.22887280762832063,-0.7767203662142705,0.9824420992284928,-1.1657096531700404,9.00211411871825,1.0599994659423864,-1.0493221077467396,0.6689998626708977,-1.7880317778679853,3.1260315032097807,-0.5595159575985456,1.897515682940341,-2.0646442780194825,12.138678614977874,-37.93078067500669,1.228515820269442,5,-0.36499977111816406,-0.28999996185302734,1.2824997901916504,-1.0,-7.909999847412109,1,-0.2872381301153274,-1.7719252455286405,26.56999969482422,1.3058854152642019,27.040000915527344,1.6865657195400727,27.31999969482422,-0.2872381301153274
4555,2002-05-22,25.84000015258789,26.75,25.149999618530273,26.13999938964844,2490900.0,-0.015619041806175571,1.1052630258069212,0.7317057285609369,56.37651745657842,51.75449998271614,0.2567219066952191,-0.4313665505295319,1.3660242676103138,-0.729371877130145,9.31173716942534,1.6000003814697266,-0.5937599469802919,0.2859999656677239,-2.1458013123283948,2.7178012436638426,-0.9299006733303372,1.501900604665785,-1.3678728517447212,27.600021362304688,-26.05460770530844,1.21590063899806,5,0.04500007629394531,0.11999988555908203,1.6549997329711914,-0.5900001525878906,-7.8600006103515625,2,-0.30379258262827624,-1.554221684997182,26.25,-1.7719252455286405,26.56999969482422,1.3058854152642019,27.040000915527344,-0.30379258262827624
4556,2002-05-23,25.420000076293945,25.93000030517578,24.3799991607666,25.93000030517578,4448800.0,-0.016253872825611526,5.078433132500832,1.7000050862759357,58.202712220858515,54.768660806857056,0.8263258849249446,-0.09333536113062735,1.7738466420365349,-0.29191496799098715,10.190117902113139,1.5500011444091797,-0.03886137548565216,-0.08500013351440572,-2.4843023983461023,2.314302131317291,-1.284651265930254,1.1146509989014426,2.3500003814697266,31.804304891094493,-25.003137653331773,1.1996511324158474,5,0.6549997329711914,0.2650003433227539,2.2624998092651367,-0.1700000762939453,-8.559999465942383,3,-0.3210070740724317,1.1052630258069212,25.84000015258789,-1.554221684997182,26.25,-1.7719252455286405,26.56999969482422,-0.3210070740724317
4557,2002-05-24,24.01000022888184,24.209999084472656,23.65999984741211,23.85000038146973,5577400.0,-0.05546812915736521,-1.0370307577105935,-0.3137250502081253,52.64649937650638,55.66944814052424,2.44657960981883,1.2915213235112084,3.165994286423988,1.1420499600551288,10.91594206812201,1.760000228881836,0.13105218342268188,-1.436999988555904,-3.924848935647667,1.050848958535859,-2.6809244621017854,-0.1930755150100225,3.6922002029418906,10.174428114314575,-50.66599069841546,1.2439244735458814,5,1.7049999237060511,1.465000152587887,3.6724996566772425,1.2399997711181605,-8.159999847412113,4,-0.23615160442495353,5.078433132500832,25.420000076293945,1.1052630258069212,25.84000015258789,-1.554221684997182,26.25,-0.23615160442495353
4558,2002-05-28,24.3799991607666,24.53000068664551,23.81999969482422,24.149999618530273,1526100.0,0.01541020109777791,1.679235912679825,1.4374985098824595,55.05096367040954,55.806498304374806,2.0175385500615093,0.917362752291595,2.755317025623235,0.7829227790231883,11.184986364096414,0.7100009918212926,0.3657280220369614,-1.0345009803771958,-3.561954092812954,1.4929521320585621,-2.298227536595075,0.22922557584068315,3.160513247680665,20.93020934811378,-42.17475222404157,1.263726556217878,5,1.335000991821289,0.8050012588500977,3.3025007247924805,0.8700008392333984,-7.539999008178711,1,-0.29040197569405624,-1.0370307577105935,24.01000022888184,5.078433132500832,25.420000076293945,1.1052630258069212,25.84000015258789,-0.29040197569405624
4559,2002-05-29,23.35000038146973,23.86000061035156,23.270000457763672,23.790000915527344,2528300.0,-0.04224769543693796,1.0344835524044234,-1.913049607748811,38.62213001823724,54.30074488529064,2.7311972829770923,1.8608348418189742,3.703783144254224,1.7877363873410133,11.769673876577693,1.1099987030029297,0.672688046294251,-1.9489997863769482,-4.6353463817286595,0.7373468089747632,-3.292173084052802,-0.6058264887010942,4.035291524536131,2.2988486847515053,-55.55248660650939,1.3431732976758555,5,2.1099996566772425,1.835000038146969,4.332499504089352,1.8999996185302699,-5.059999465942386,2,-0.2505353441498107,1.679235912679825,24.3799991607666,-1.0370307577105935,24.01000022888184,5.078433132500832,25.420000076293945,-0.2505353441498107
4560,2002-05-30,23.0,23.35000038146973,22.38999938964844,23.11000061035156,3715300.0,-0.014989309454036981,2.254239808618588,0.25000108371949264,39.27813146286317,51.94411492942861,2.7635578457897836,2.116132900436007,3.9355543669756514,2.104512494572269,12.553525700190027,0.9600009918212891,0.6956962789215204,-2.1700001716613784,-5.040972740151158,0.7009723968284014,-3.60548645590627,-0.7345138874164867,4.138374419111329,17.231651203137883,-36.43619843179624,1.4354862842448906,5,2.0199995040893555,1.9700002670288086,4.710000038146973,2.25,-5.3899993896484375,3,-0.20260868901791784,1.0344835524044234,23.35000038146973,1.679235912679825,24.3799991607666,-1.0370307577105935,24.01000022888184,-0.20260868901791784
4561,2002-05-31,22.739999771118164,23.6200008392334,22.739999771118164,23.06999969482422,1857100.0,-0.011304357777471075,-4.333341039794237,2.999982660563282,41.248609358042216,49.89698683972174,2.576510966268337,2.3517947664117926,4.0999136010077954,2.334229424064155,12.902514227237788,0.8800010681152344,0.49335046274497074,-2.33800039291382,-5.400139933851456,0.7241391480238164,-3.869070163382638,-0.8069306224450017,4.018504645636135,16.355148100183705,-35.130412886160144,1.531069770468818,5,2.0050001144409215,2.2300004959106445,4.970000267028809,2.510000228881836,-6.350000381469727,4,-0.20932279141565613,2.254239808618588,23.0,1.0344835524044234,23.35000038146973,1.679235912679825,24.3799991607666,-0.20932279141565613
4562,2002-06-03,22.0,22.8799991607666,21.799999237060547,22.82999992370605,1604800.0,-0.03254176686747512,1.3225844823590456,2.5151518654451817,24.020223200786646,46.51615601430714,2.82330331307638,3.1053012377398552,4.710812649198573,3.0388563657615713,12.775537514245894,1.0799999237060547,0.29301410673606654,-2.985500144958497,-6.304799204511543,0.33379891459454925,-4.64514967473502,-1.3258506151819738,4.409024014585832,7.326031382505631,-36.72291973165083,1.659649529776523,6,2.4499998092651367,2.7849998474121094,5.762499809265137,3.25,-6.399999618530273,0,-0.23363633589311084,-4.333341039794237,22.739999771118164,2.254239808618588,23.0,1.0344835524044234,23.35000038146973,-0.23363633589311084
4563,2002-06-04,22.280000686645508,22.32999992370605,20.93000030517578,21.75,4519400.0,0.012727303938432133,3.444449153953554,-0.6385551028474676,15.352114000341146,42.310877862735914,2.0906217732414447,2.8808557872265403,4.321968246375079,2.724432577794289,12.752551388348865,1.3999996185302699,-0.06783407597734836,-2.6469994544982924,-6.11801685820258,0.8240179492059951,-4.382508156350436,-0.9114907526461486,3.668120850187794,46.075093544699705,7.848761381085602,1.7355087018521438,6,1.5599994659423828,2.0699996948242188,5.192499160766602,2.969999313354492,-5.4600009918212855,1,-0.28859964573654084,1.3225844823590456,22.0,-4.333341039794237,22.739999771118164,2.254239808618588,23.0,-0.28859964573654084
4564,2002-06-05,22.239999771118164,22.70000076293945,21.68000030517578,22.290000915527344,2103400.0,-0.0017953731730053768,1.3448263766330397,-0.09434165967906202,15.982407644608884,37.82264343918374,1.6784972218305327,2.9915376192880387,4.277818755180437,2.7319830598632677,11.958497972197474,1.0200004577636683,-0.4365167972865045,-2.6345003128051765,-6.238968242985621,0.9699676173752678,-4.436734277895397,-0.8322663477149561,3.105947217916235,48.69885523652182,14.66825258512933,1.802233965090222,6,1.1900005340576172,2.1100006103515625,4.952500343322754,3.010000228881836,-5.229999542236328,2,-0.24280574074209071,3.444449153953554,22.280000686645508,1.3225844823590456,22.0,-4.333341039794237,22.739999771118164,-0.24280574074209071
4565,2002-06-06,21.3700008392334,21.940000534057614,21.1200008392334,21.8799991607666,2161000.0,-0.039118657411794766,1.6031692208948356,10.199732977303071,8.965514338398435,32.351843674465954,2.06489128136446,3.72487653956307,5.038927600018781,3.5681349009138614,12.950041947091417,1.1199989318847656,-0.7591060264485776,-3.296499252319336,-7.208678669497413,0.6156801648587411,-5.252588960908376,-1.3404095437302956,3.4460325477379676,16.356893929456476,-10.39114920144209,1.9560897085890387,6,1.359999656677246,2.979999542236328,5.684999465942383,3.8799991607666016,-4.040000915527344,3,-0.1441272720051303,1.3448263766330397,22.239999771118164,3.444449153953554,22.280000686645508,1.3225844823590456,22.0,-0.1441272720051303
4566,2002-06-07,21.13999938964844,21.399999618530273,20.100000381469727,20.26000022888184,3128200.0,-0.010762818930858176,-1.1666674613960089,-1.725494229316419,9.02777152297,27.50531835740636,1.814770589913369,3.846506353925065,5.150285572041479,3.7650032867768566,14.151502657998073,1.2999992370605469,-1.0843559064784642,-3.332500648498531,-7.544213046589363,0.8792117495923009,-5.438356847543947,-1.226644449453115,3.2097100275074553,37.41005269224449,16.43825609202414,2.1058561990454163,6,1.1750011444091761,2.795001029968258,5.810000896453854,4.110000610351559,-4.629999160766605,4,-0.16698197167524054,1.6031692208948356,21.3700008392334,1.3448263766330397,22.239999771118164,3.444449153953554,22.280000686645508,-0.16698197167524054
4567,2002-06-10,20.979999542236328,21.63999938964844,20.899999618530273,21.15999984741211,1484800.0,-0.007568583350596514,-3.3529378765609605,-0.20454599640637836,9.433957563288516,22.436762123281802,1.6760160459831503,3.946582945058413,5.15090773440506,3.895393438187611,14.727481554353844,0.7399997711181676,-1.4561685685898453,-3.3260004997253425,-7.818677221340479,1.1666762218897944,-5.572338860532909,-1.0796621389177758,2.7747506099235046,33.84611660207363,12.026660731452708,2.2463383608075684,6,1.0000009536743164,2.955000877380371,5.695000648498535,4.270000457763672,-4.520000457763675,0,-0.21877980232303795,-1.1666674613960089,21.13999938964844,1.6031692208948356,21.3700008392334,1.3448263766330397,22.239999771118164,-0.21877980232303795
4568,2002-06-11,19.790000915527344,21.34000015258789,19.739999771118164,21.09000015258789,2676800.0,-0.05672062214840923,-1.2857123394422918,7.222205738990379,8.376285555714475,19.07611273855705,2.398701598665177,4.88951426392455,6.146683871945562,5.082412350143713,16.22253259127061,1.6000003814697266,-1.884155672787756,-4.199999141693116,-9.034467377743425,0.6344690943571933,-6.617233259718272,-1.7827650236679595,3.453084268735875,1.689227285644051,-20.472637792443322,2.417234118025155,6,1.8899993896484375,3.964999198913574,6.3949995040893555,5.459999084472656,-4.070000648498537,1,-0.21172310966242147,-3.3529378765609605,20.979999542236328,-1.1666674613960089,21.13999938964844,1.6031692208948356,21.3700008392334,-0.21172310966242147
4569,2002-06-12,19.979999542236328,20.3700008392334,19.36000061035156,19.8700008392334,3252600.0,0.009600738651806218,1.269660128113643,-0.08461443658355512,11.140564565293786,15.9497164166049,1.877875290701624,4.3541151472651975,5.789680287902492,4.895618073492937,18.101832888867893,1.0100002288818395,-2.174423547961222,-3.6490004539489753,-8.551995748206092,1.2539948403081418,-6.100498101077534,-1.1975028068204168,2.7025919759236814,24.030967062749692,2.451365471441097,2.4514976471285586,6,1.5100011825561523,3.585000991821289,6.065000057220459,5.270000457763672,-4.009999275207521,2,-0.1581581541447029,-1.2857123394422918,19.790000915527344,-3.3529378765609605,20.979999542236328,-1.1666674613960089,21.13999938964844,-0.1581581541447029
4570,2002-06-13,19.420000076293945,20.15999984741211,19.25,19.600000381469727,2365700.0,-0.028028001940569758,-2.499996332025089,-1.6363857051204245,10.937482149642463,12.58181339344937,2.0971892689476057,4.560387904120777,6.203995034677533,5.463421950332219,20.389744700787716,0.9099998474121094,-2.571706809865013,-3.8359999656677246,-8.83181039998335,1.1598104686479012,-6.333905182825536,-1.3380947485099135,2.6645250784605423,7.11297572000433,-12.629095487580505,2.4979052171578124,6,1.6449995040893555,4.090000152587891,5.789999961853027,5.829999923706055,-4.020000457763672,3,-0.12409885880247773,1.269660128113643,19.979999542236328,-1.2857123394422918,19.790000915527344,-3.3529378765609605,20.979999542236328,-0.12409885880247773
4571,2002-06-14,19.290000915527344,19.520000457763672,18.450000762939453,19.170000076293945,2114500.0,-0.006694086521930154,2.689654605425421,-0.666670198787776,13.124981187271601,11.371230947503255,1.8845182434505787,4.277251335903454,6.181538526715286,5.6171546339733425,22.90679487764484,1.0699996948242188,-2.723165340385382,-3.564499187469483,-8.475069759458783,1.3460713845198171,-6.019784473464135,-1.1092139014748312,2.227619208276245,26.33230452059755,5.157748937240893,2.455285285994651,6,1.2849998474121094,3.8199996948242188,5.919999122619629,6.054998397827148,-5.340001106262209,4,-0.10160709687906755,-2.499996332025089,19.420000076293945,1.269660128113643,19.979999542236328,-1.2857123394422918,19.790000915527344,-0.10160709687906755
4572,2002-06-17,20.670000076293945,20.690000534057614,19.450000762939453,19.450000762939453,2201500.0,0.07153961095231365,-1.0327876541318295,10.166589843439562,24.966254583044616,12.439468790025863,0.3308062389800419,2.525017880833591,4.6848649968738805,4.2544647932479975,24.97853639154469,1.3999996185302699,-2.8453618211902096,-1.8659999847412116,-6.448917204549982,2.7169172350675588,-4.157458594645597,0.42545862516317356,0.23409617533681626,76.81660146040898,53.31389898641989,2.2914586099043857,6,-0.09499931335449219,2.440000534057617,4.377500057220459,5.064999580383301,-6.840000152587891,0,-0.20125785351027348,2.689654605425421,19.290000915527344,-2.499996332025089,19.420000076293945,1.269660128113643,19.979999542236328,-0.20125785351027348
4573,2002-06-18,20.06999969482422,21.31999969482422,20.0,20.63999938964844,2107000.0,-0.029027594545481206,-2.7183137941780124,-0.46721312756886685,26.50428511428656,13.608566286656716,0.6530227947157634,2.7543008544829917,5.162359570669839,4.8681419296182895,27.068905870973214,1.3199996948242188,-3.009155334642287,-2.141000366210939,-6.4320037678932955,2.1500030354714177,-4.286502067052119,0.0045013346302411605,-1.6199989318847656,56.44597682205029,29.011073405622902,2.1455017008411787,6,0.1250009536743164,3.0400009155273438,4.9775004386901855,5.664999961853027,-8.210000038146974,1,-0.17987048655922677,-1.0327876541318295,20.670000076293945,2.689654605425421,19.290000915527344,-2.499996332025089,19.420000076293945,-0.17987048655922677
4574,2002-06-19,18.709999084472656,20.0,18.600000381469727,19.799999237060547,2439900.0,-0.06776286153618072,-1.137407981176909,1.9122819932807633,23.153929521181354,15.185056862521485,1.6311691774610644,3.7107105100977833,6.416986968566437,6.217922982920463,29.29874514203381,1.4699993133544922,-3.0094854010040457,-3.1240009307861314,-7.24228570554525,0.9942838439729869,-5.1831433181656905,-1.0648585434065723,-0.20259834289550938,9.05917833782812,-18.8539704925022,2.05914238737956,6,1.335000991821289,4.400001525878906,6.36250114440918,7.02500057220459,-7.099999427795412,2,-0.15980753413960536,-2.7183137941780124,20.06999969482422,-1.0327876541318295,20.670000076293945,2.689654605425421,19.290000915527344,-0.15980753413960536
4575,2002-06-20,17.989999771118164,19.13999938964844,17.889999389648438,18.850000381469727,2050200.0,-0.03848206031992896,-1.3584875104814136,0.7889912751936221,21.893480973456917,16.61458013479781,2.035331278779033,4.018483374511863,7.012047407121326,6.921815506418138,31.125864113242706,1.2500000000000036,-3.013305311894044,-3.4515002250671394,-7.456982140636526,0.5539816905022477,-5.454241182851831,-1.4487592672824476,3.3299999237060547,2.9154627572140033,-25.366672708694324,2.0027409577846926,6,1.7749996185302734,4.840000152587891,7.395000457763672,8.085000038146973,-5.25,3,-0.1122845764196363,-1.137407981176909,18.709999084472656,-2.7183137941780124,20.06999969482422,-1.0327876541318295,20.670000076293945,-0.1122845764196363
4576,2002-06-21,17.260000228881836,18.21999931335449,17.25,18.059999465942386,3284600.0,-0.04057807401466995,-1.3658528642804555,0.9302310108053482,21.91942172059636,18.001853930054235,2.41057062507182,4.327694725561958,7.621201309420293,7.645670255519299,32.64806775238521,0.9699993133544886,-3.0695134211747828,-3.773499774932862,-7.734776896925986,0.18777734706026195,-5.754138335929422,-1.7928612139363018,3.991399459838867,0.2457058877560393,-29.419577749893406,1.9806385609965613,6,2.0349998474121094,5.189999580383301,8.204999923706055,8.8149995803833,-3.8000001907348633,4,-0.10776364922864545,-1.3584875104814136,17.989999771118164,-1.137407981176909,18.709999084472656,-2.7183137941780124,20.06999969482422,-0.10776364922864545
4577,2002-06-24,18.34000015258789,18.75,17.180000305175778,17.180000305175778,3221500.0,0.0625724165344359,-1.706896381627616,-1.4500011920940303,28.67964145958473,20.257782363817594,1.024435109930824,2.952509401967852,6.4226767087637455,6.557121057920476,33.665435285125454,1.5699996948242223,-2.9699790296734037,-2.4099998474121094,-6.284982927641355,1.4649832328171364,-4.347491387526734,-0.4725083072974847,2.7513435485839857,28.0193241166303,0.412017670115965,1.9374915401146235,6,0.9099998474121094,4.074999809265137,7.125,7.734999656677246,-6.039999961853026,0,-0.23936751945464396,-1.3658528642804555,17.260000228881836,-1.3584875104814136,17.989999771118164,-1.137407981176909,18.709999084472656,-0.23936751945464396
4578,2002-06-25,17.299999237060547,18.84000015258789,17.25,18.799999237060547,2381500.0,-0.05670670157440505,1.0126560885395037,-1.2931036183723696,25.87889411733589,21.89537453626672,1.8708217893359667,3.620524584433248,7.291905953610485,7.579085233981452,34.98971404285521,1.5900001525878906,-2.892786154090981,-3.096000766754152,-6.86688331885982,0.6748817853515163,-4.981442042806986,-1.2105594907013177,3.556663860351563,4.255281733009159,-19.82964739893334,1.8854412760528338,6,1.9500007629394531,4.840001106262207,8.165000915527344,8.77500057220459,-5.159998893737791,1,-0.2005780038371887,-1.706896381627616,18.34000015258789,-1.3658528642804555,17.260000228881836,-1.3584875104814136,17.989999771118164,-0.2005780038371887
4579,2002-06-26,17.5,17.739999771118164,16.629999160766598,16.889999389648438,2354400.0,0.01156073825199977,1.0366980825024477,-0.4066670735677083,29.780555204003647,23.98904932008463,1.432701802177398,3.1197355974009398,6.877060171815636,7.368893492537236,36.15385840462405,1.110000610351566,-2.831185452423604,-2.6034999847412124,-6.316704300244108,1.1097043307616836,-4.460102142492662,-0.7468978269897626,3.1360633298779312,34.66138485656516,9.202390123561685,1.8566021577514487,6,1.4749994277954102,4.364999771118164,8.422500133514404,8.574999809265137,-5.840000152587891,2,-0.3222857339041575,1.0126560885395037,17.299999237060547,-1.706896381627616,18.34000015258789,-1.3658528642804555,17.260000228881836,-0.3222857339041575
4580,2002-06-27,18.34000015258789,18.729999542236328,17.790000915527344,17.799999237060547,2497000.0,0.048000008719307985,-2.3571525885558584,0.8852465167471296,36.24754321045481,26.5582228782161,0.4731495837323507,2.0160854529719856,5.800788764606402,6.529710638782802,36.593690363349,1.2299995422363281,-2.612071870309663,-1.5304998397827134,-5.058639330457964,1.9976396508925376,-3.294569585120339,0.23356990555491208,1.9755780437611357,77.37557576442792,51.221241135134846,1.764069745337625,6,0.6349992752075195,3.34999942779541,7.582499980926514,7.734999656677246,-7.260000228881834,3,-0.36695749399767597,1.0366980825024477,17.5,1.0126560885395037,17.299999237060547,-1.706896381627616,18.34000015258789,-0.36695749399767597
4581,2002-06-28,17.979999542236328,18.96999931335449,17.790000915527344,18.299999237060547,1885000.0,-0.019629258852583154,-2.3714386920980823,-0.5925910227609884,35.54912912422907,27.734097827236592,0.701561330174048,2.109341450381475,5.950280432675868,6.889082159927376,37.2358814466258,1.1799983978271449,-2.4536100535589256,-1.6525004386901863,-5.003352086120888,1.6983512087405153,-3.327926262405537,0.022925385025164502,2.0407323312661028,57.692320232403226,31.167950719374364,1.6754258237153503,6,0.994999885559082,3.3000001907348633,7.942500591278076,8.095000267028809,-6.009999275207521,4,-0.2914349223874574,-2.3571525885558584,18.34000015258789,1.0366980825024477,17.5,1.0126560885395037,17.299999237060547,-0.2914349223874574
4582,2002-07-01,16.860000610351562,18.239999771118164,16.649999618530273,17.90999984741211,1641200.0,-0.06229137710786958,-1.1632637173285723,3.2812507450587702,35.790489820564886,28.765898350156405,1.3681523159741324,2.977161075623556,6.854343756327847,7.995705668105465,37.60774620799702,1.5900001525878906,-2.2741612015056525,-2.51549940109253,-5.890163481308317,0.859164679123257,-4.2028314412004235,-0.8281673609846365,2.8894726461320026,9.829121136192986,-19.017292118485585,1.6873320401078942,7,1.4549989700317383,3.719999313354492,9.019999504089355,9.214999198913574,-5.130001068115234,0,-0.20166076210679884,-2.3714386920980823,17.979999542236328,-2.3571525885558584,18.34000015258789,1.0366980825024477,17.5,-0.20166076210679884
4583,2002-07-02,15.850000381469727,16.709999084472653,15.760000228881836,16.639999389648438,2544100.0,-0.05990511223716832,1.0430118112254918,0.752380554475733,31.44654325166121,29.687299875765277,1.918326694930638,3.6688462002508686,7.640279441882285,9.008356263570132,37.7207398275595,1.1000003814697266,-2.193688402265355,-3.2039996147155776,-6.63820762516432,0.23020839573316465,-4.921103619939949,-1.4868956094912065,3.649914947356482,2.803743870932477,-25.550832949334442,1.7171040052243716,7,1.5999994277954102,4.295000076293945,9.744999885559082,10.22499942779541,-2.950000762939453,1,-0.22397477005017463,-1.1632637173285723,16.860000610351562,-2.3714386920980823,17.979999542236328,-2.3571525885558584,18.34000015258789,-0.22397477005017463
4584,2002-07-03,16.84000015258789,16.850000381469727,15.68000030517578,15.75,2155400.0,0.06246055187958066,1.1081070863976938,-1.3797487608254242,38.840830264278345,31.570338685856548,0.7098168441188655,2.375333835109302,6.451474890961677,8.013857184514812,38.14715197828288,1.170000076293947,-2.2711806250843054,-1.9439998626708999,-5.166084120380798,1.2780843950389986,-3.555041991525851,-0.33295773381594884,2.2859236662438818,35.25836465386257,4.042673679079865,1.6110421288549495,7,0.48499965667724254,2.9300003051757777,8.610000133514404,9.234999656677246,-4.029999732971191,2,-0.2790973733181862,1.0430118112254918,15.850000381469727,-1.1632637173285723,16.860000610351562,-2.3714386920980823,17.979999542236328,-0.2790973733181862
4585,2002-07-05,18.290000915527344,18.600000381469727,16.879999160766598,16.879999160766598,1496800.0,0.0861045575891295,-1.4397150072979594,1.2935794104368736,46.11801274428647,34.259071021822116,-0.7746122695226418,0.7196531328056928,4.843788964876765,6.554171036969819,37.835487865788934,1.760000228881836,-2.3151634719641514,-0.33999910354614116,-3.327551981753377,2.6475537746610946,-1.8337755426497608,1.1537773355574785,0.4224120816657084,79.33134945826075,45.53585191205546,1.4937764391036183,7,-0.9650011062622106,1.359999656677246,7.032499313354492,7.784998893737793,-5.89000129699707,4,-0.3624932059181406,1.1081070863976938,16.84000015258789,1.0430118112254918,15.850000381469727,-1.1632637173285723,16.860000610351562,-0.3624932059181406
4586,2002-07-08,17.610000610351562,18.600000381469727,17.40999984741211,18.209999084472656,1543800.0,-0.03717880104634075,-1.3800010681152344,-0.42553030313278134,37.43842811951274,35.2322695395919,-0.04441390487214392,1.1822497209559586,5.354306544295163,7.22570261886144,37.05906019733215,1.1900005340576172,-2.2210485598721696,-0.8434994697570808,-3.6160434406414623,1.9290445011273007,-2.2297714551992733,0.5427725156851118,-1.930000305175783,66.09589913522646,36.18318716671615,1.3862719854421912,7,-0.28500080108642933,2.0399999618530273,7.3849992752075195,8.464999198913574,-5.450000762939453,0,-0.37081206475410466,-1.4397150072979594,18.290000915527344,1.1081070863976938,16.84000015258789,1.0430118112254918,15.850000381469727,-0.37081206475410466
4587,2002-07-09,16.389999389648438,17.069999694824222,16.370000839233402,17.049999237060547,1660500.0,-0.06927888577050811,-1.0000054495913009,1.1000025431379779,35.62500223517365,36.31517044157387,0.9721194800550812,2.151032861777658,6.4268067800005895,8.40913793624835,36.65670282382397,1.2399997711181605,-2.075829728202301,-1.834000682830812,-4.483118940594281,0.8151175749326569,-3.1585598117125464,-0.5094415539490775,-0.6515990829467793,24.315036504169758,-2.1488061543099626,1.3245591288817347,7,0.9350004196166957,2.890000343322754,8.467500686645508,9.6850004196167,-3.6199989318847656,1,-0.26967658860385346,-1.3800010681152344,17.610000610351562,-1.4397150072979594,18.290000915527344,1.1081070863976938,16.84000015258789,-0.26967658860385346
4588,2002-07-10,15.600000381469727,16.680000305175778,15.56999969482422,16.559999465942386,2127500.0,-0.04820006330675386,-1.1764708082292679,1.4545444036644275,37.28537066891161,37.14903882656364,1.671377228481031,2.7521361355856406,7.061597084178757,9.161438123184023,35.87852019073557,1.1100006103515572,-1.8935249026549492,-2.414499664306639,-5.201306603265728,0.37230727465245117,-3.8079031337861835,-1.021096194827095,3.0,0.9901214470918025,-26.532056339099384,1.3934034694795452,7,1.669999122619629,3.5349998474121094,9.017499446868896,10.289999008178711,-2.690000534057617,2,-0.2480769708076631,-1.0000054495913009,16.389999389648438,-1.3800010681152344,17.610000610351562,-1.4397150072979594,18.290000915527344,-0.2480769708076631
4589,2002-07-11,16.819999694824222,16.84000015258789,15.3100004196167,15.56999969482422,2518800.0,0.07820508227702727,1.3720909257583684,-1.3020845750979475,45.40455639016409,38.16648473542023,0.3852937803019252,1.3526081205975125,5.6770556349454075,7.914922281349131,34.952594090117834,1.5299997329711914,-1.8126938721450543,-1.036500358581538,-3.710124125069065,1.637123407905987,-2.3733122418252997,0.30031152466222366,1.7194006729125952,45.896635036951366,14.631421046952557,1.3368118832437628,7,0.3200001716613734,2.185000896453854,7.275000572204586,8.635000228881832,-2.5799999237060582,3,-0.23305589461456377,-1.1764708082292679,15.600000381469727,-1.0000054495913009,16.389999389648438,-1.3800010681152344,17.610000610351562,-0.23305589461456377
4590,2002-07-12,17.010000228881836,17.440000534057614,16.510000228881836,17.069999694824222,1645600.0,0.011296108056177978,1.3249974370039528,-0.04799957275390902,48.974569524486654,39.65820033544885,-0.014759529788943127,1.0253702902013586,5.3239073166441315,7.716485381015332,33.76243588200476,0.9300003051757777,-1.586003546527202,-0.7259998321533203,-3.318940811471233,1.8669411471645923,-2.022470321812275,0.5704706575056342,1.4002241409301774,51.67172732450871,15.801868605390453,1.2964704896589558,7,-0.05499982833862305,1.6150002479553223,6.880000114440918,8.444999694824219,-1.8600006103515625,4,-0.24691356571141132,1.3720909257583684,16.819999694824222,-1.1764708082292679,15.600000381469727,-1.0000054495913009,16.389999389648438,-0.24691356571141132
4591,2002-07-15,17.329999923706055,17.479999542236328,16.370000839233402,17.260000228881836,2015200.0,0.018812445062809546,5.000010310022353,-1.1666719649044037,45.58180212872081,40.74612392524395,-0.4879736263449814,0.5807802834936311,4.873352429198313,7.387110038371738,32.2298696966552,1.1099987030029261,-1.4264812777022229,-0.3080000877380371,-2.7998274088620647,2.1838272333859923,-1.553913748300051,0.9379135728239767,0.9562154880981453,93.08757238808496,53.90209056037347,1.2459136605620145,7,-0.3749995231628418,1.1449999809265137,6.210000514984131,8.125,-3.239999771118164,0,-0.28447780305133963,1.3249974370039528,17.010000228881836,1.3720909257583684,16.819999694824222,-1.1764708082292679,15.600000381469727,-0.28447780305133963
4592,2002-07-16,16.510000228881836,17.8799991607666,16.34000015258789,17.299999237060547,3548600.0,-0.04731677428933656,-1.725663985686435,-11.28574931880109,46.476365128089256,42.41610413373595,0.3097286934283403,1.131137623795091,5.574110365695315,8.214585975733776,31.655220237309695,1.539999008178711,-1.4184582583153933,-0.9199997901916497,-3.007949946967827,1.1679503665845274,-1.96397486857974,0.12397528819644066,1.657166583234865,46.692622453512065,2.96111400626382,1.043975078388089,7,0.44500017166137695,1.9649996757507324,6.615000247955322,8.529999732971191,-1.9099998474121094,1,-0.2634767002522529,5.000010310022353,17.329999923706055,1.3249974370039528,17.010000228881836,1.3720909257583684,16.819999694824222,-0.2634767002522529
4593,2002-07-17,16.459999084472653,17.739999771118164,15.760000228881836,17.100000381469727,3320600.0,-0.003028536869533971,1.0624994412064774,0.810129241139876,45.29836895843945,43.13360843308719,0.5088709792368498,0.9452848976288344,5.5147253835056596,8.279193413005018,31.72099089523252,1.9799995422363281,-1.3807143031222857,-0.7895009040832548,-2.507975970220194,0.9289741620536844,-1.6487384371517244,0.06973662898521482,1.5928810719440492,44.74705167915398,-0.12632326795506543,0.8592375330684692,7,0.4950013160705602,1.8650012016296422,6.497501373291019,8.580000877380375,-1.879999160766598,2,-0.22417975892780562,-1.725663985686435,16.510000228881836,5.000010310022353,17.329999923706055,1.3249974370039528,17.010000228881836,-0.22417975892780562
4594,2002-07-18,15.720000267028807,16.690000534057614,15.5,16.350000381469727,2147800.0,-0.044957403317349875,-1.2242987155708116,0.9843731839246572,38.047445819160544,42.236878774739864,1.1994223839380016,1.5281438915196492,6.139641980925068,9.01128150686297,31.212563093187974,1.1900005340576136,-1.2843136505147044,-1.3799997806549076,-3.0836676979501316,0.32366813664031824,-2.2318337393025214,-0.5281658220072938,2.2231646999158965,9.243711958198523,-30.21636251798528,0.8518339586476126,7,1.235000133514406,2.594999790191652,6.997499942779543,9.13999938964844,-2.1199998855590803,3,-0.17875320431834874,1.0624994412064774,16.459999084472653,-1.725663985686435,16.510000228881836,5.000010310022353,17.329999923706055,-0.17875320431834874
4595,2002-07-19,15.970000267028807,16.219999313354492,15.260000228881836,15.479999542236328,2181900.0,0.015903307617898044,-1.064515599764145,-0.7777787869567603,40.73733004050522,42.60342343262791,0.6545553618698623,1.179526185837835,5.702879100781994,8.752508818777217,30.43786642214219,0.9599990844726562,-1.0240324650605608,-1.0289998054504412,-2.749928616219451,0.6919290053185687,-1.8894642108349462,-0.16853540006593626,1.8678381180227763,27.099249144968677,-9.639224994005229,0.860464405384505,7,0.5999994277954119,2.3199996948242205,6.557500362396242,8.699999809265138,-2.140000343322752,4,-0.10832814445735173,-1.2242987155708116,15.720000267028807,1.0624994412064774,16.459999084472653,-1.725663985686435,16.510000228881836,-0.10832814445735173
4596,2002-07-22,15.399999618530273,16.209999084472653,15.140000343322756,15.90999984741211,2412900.0,-0.03569196236491867,-1.0776699208912297,-1.040815254095445,42.91261733201954,43.413158443388575,0.9812933393811178,1.6896655513160184,6.092084112930916,9.310971891731118,29.40198827268218,1.069998741149897,-0.9401059328250128,-1.506000423431395,-3.3631789355157196,0.35117808865292766,-2.4345896794735573,-0.5774111673892328,2.2831684771511256,9.489028737978506,-29.387041476199983,0.9285892560421616,7,1.1100001335144043,2.830000400543213,6.887500286102295,9.100000381469727,-2.6499996185302734,0,-0.016233766635889046,-1.064515599764145,15.970000267028807,-1.2242987155708116,15.720000267028807,1.0624994412064774,16.459999084472653,-0.016233766635889046
4597,2002-07-23,13.949999809265135,15.199999809265135,13.729999542236328,15.100000381469727,3825600.0,-0.09415583410277528,1.177779096439123,2.2549020707813057,41.15456031665536,43.84306840424899,2.2895515165078546,2.94490104953376,7.36360050296277,10.747431844091844,29.02616517838661,1.6700000762939453,-1.1099707483600554,-2.7365002155303966,-4.893557569281159,-0.5794428617796346,-3.815028892405776,-1.6579715386550156,3.5297148662275735,5.486290635204092,-36.38489994015498,1.0785286768753806,7,1.85499954223633,3.5749998092651385,7.892500877380373,10.150000572204592,-2.0299997329711896,1,0.010035867042075042,-1.0776699208912297,15.399999618530273,-1.064515599764145,15.970000267028807,-1.2242987155708116,15.720000267028807,0.010035867042075042
4598,2002-07-24,13.829999923706055,14.199999809265135,12.600000381469727,13.699999809265135,4335600.0,-0.008602142451599182,2.678160087957295,-0.11304352152773711,34.751773186700035,42.65942582608632,2.382632234217752,2.9424701156486073,7.242014323801136,10.810743651486291,28.87442741887606,1.5999994277954084,-1.1245208746173923,-2.6830001354217536,-5.165885757661741,-0.20011451318176832,-3.9244429465417454,-1.44155732430176,3.274743238461017,30.073337319023423,-12.112420069675835,1.2414428111199929,7,1.4099998474121094,3.130000114440918,8.012500762939453,10.270000457763672,-1.8800001144409197,2,0.055676099928519296,1.177779096439123,13.949999809265135,-1.0776699208912297,15.399999618530273,-1.064515599764145,15.970000267028807,0.055676099928519296
4599,2002-07-25,11.859999656677244,13.699999809265135,11.640000343322756,13.699999809265135,6167600.0,-0.14244398249431844,1.2391296685981987,-14.15383486776931,19.05678033503432,39.33522702725828,3.995204541742755,4.709741950620694,8.90741663065817,12.687116132857094,28.574869681652142,2.189999580383299,-1.0696387402423877,-4.371000385284427,-7.56204669053283,-1.1799540800360244,-5.96652353790863,-2.7754772326602257,4.704174371806145,4.803479537746799,-31.33348404658052,1.5955231526242017,7,2.9000000953674334,3.9600005149841326,9.792500972747805,12.240000724792482,-0.22999954223632635,3,0.22934235630415345,2.678160087957295,13.829999923706055,1.177779096439123,13.949999809265135,-1.0776699208912297,15.399999618530273,0.22934235630415345
4600,2002-07-26,11.609999656677244,12.5,11.380000114440918,12.5,3170200.0,-0.021079258620319452,1.516852704522879,0.4836957986503446,19.87951340012947,36.47941716852591,3.798067800238945,4.669081807422794,8.85394968494923,12.837411644726048,29.17090360400916,1.119999885559082,-1.0048402981287428,-4.284500360488893,-7.926631207037714,-0.6423695139400731,-6.105565783763305,-2.4634349372144833,4.2647900558836564,4.7618962998415535,-26.4459363841103,1.8210654232744103,7,3.0199999809265154,3.650000095367435,9.96750068664551,12.490000724792482,-0.6499996185302717,4,0.17140402959856904,1.2391296685981987,11.859999656677244,2.678160087957295,13.829999923706055,1.177779096439123,13.949999809265135,0.17140402959856904
4601,2002-07-29,12.739999771118164,12.800000190734865,11.949999809265135,12.039999961853027,2589900.0,0.09732990076283277,1.0731700225508904,-0.7865163362204278,31.50962505811907,34.816446049640334,2.177491732061503,3.2953396634024728,7.41317179132669,11.607677209893865,29.897210473477365,1.1900005340576207,-1.1374890550889472,-2.892500257492065,-6.6548620547579915,0.8698615397738614,-4.773681156125029,-1.0113193588591027,2.415623605743539,35.60208809754443,3.3768578693079547,1.881180898632963,7,1.820000171661377,2.4349999427795392,8.557499885559082,11.079999923706055,-1.6999998092651367,0,0.08555731335717476,1.516852704522879,11.609999656677244,1.2391296685981987,11.859999656677244,2.678160087957295,13.829999923706055,0.08555731335717476
4602,2002-07-30,13.460000038146973,13.5,12.380000114440918,12.449999809265135,3132700.0,0.05651493563297105,1.0550453738927754,1.4428578629787643,39.08163111391591,34.12569740024883,1.0944432058892577,2.4322630061559707,6.393379225101622,10.776906113765822,29.88699048997504,1.119999885559082,-1.3466593823372897,-2.0024999618530277,-5.83787514366789,1.832875219961835,-3.92018755276046,-0.08481237094559546,1.0915236167274038,73.7588705248321,36.03011028954666,1.9176875909074313,7,0.5750002861022931,1.7149996757507306,7.412499904632568,10.039999961853027,-3.2300004959106445,1,-0.05274888827152768,1.0731700225508904,12.739999771118164,1.516852704522879,11.609999656677244,1.2391296685981987,11.859999656677244,-0.05274888827152768
4603,2002-07-31,12.300000190734865,13.289999961853027,12.260000228881836,13.199999809265135,2052200.0,-0.08618126627968448,-1.1020412532454136,-0.8910885292834552,26.79671885144721,32.87561662605846,1.7905904873760452,3.4916900573924483,7.249078268233495,11.79335647874104,29.518652399537714,1.1999998092651367,-1.589568413234968,-2.984999799728392,-7.06561150981455,1.095611910357766,-5.02530565477147,-0.944693944685314,1.7440796976701574,39.6551809186188,2.837343811363965,2.0403058550430786,7,1.49999952316284,2.8749995231628382,8.532499790191649,11.164999961853026,-1.310000419616701,2,-0.03089431776815421,1.0550453738927754,13.460000038146973,1.0731700225508904,12.739999771118164,1.516852704522879,11.609999656677244,-0.03089431776815421
4604,2002-08-01,12.140000343322756,12.890000343322756,11.960000038146973,12.199999809265135,4386500.0,-0.013008117474065717,-3.4285720773293575,0.06666610152608779,24.92276072900792,31.118442258114314,1.5526396356228354,3.4588614412947294,7.106960200686336,11.814763983505292,29.302421052992333,0.930000305175783,-1.8194094564058858,-2.909999656677245,-7.151712543714856,1.3317132303603678,-5.030856100196052,-0.7891432131584377,1.4778267812480106,35.84906933527555,0.8725521075330533,2.1208564435188064,8,1.6549992561340297,3.0349993705749476,8.554999828338621,11.324999809265135,-1.3800001144409197,3,-0.015650784899864045,-1.1020412532454136,12.300000190734865,1.0550453738927754,13.460000038146973,1.0731700225508904,12.739999771118164,-0.015650784899864045
4605,2002-08-02,11.65999984741211,12.06999969482422,11.5,11.960000038146973,3522000.0,-0.03953875472290713,1.1923086093030937,5.000047684140551,21.27659780050064,28.714440087945544,1.5164426386552972,3.60133361862594,7.286253659732033,12.165865373253975,30.561064363818414,0.6400003433227557,-2.0723774639382846,-3.0585000991821296,-7.270244541373238,1.1532443430089785,-5.164372320277682,-0.9526278780865756,1.630000114440918,7.999992370605469,-18.815142869939177,2.1058722210955536,8,1.630000114440918,3.514999866485594,8.759999752044678,11.529999732971191,-0.09999942779541016,4,-0.002572875931713625,-3.4285720773293575,12.140000343322756,-1.1020412532454136,12.300000190734865,1.0550453738927754,13.460000038146973,-0.002572875931713625
4606,2002-08-05,11.079999923706056,11.6899995803833,11.020000457763672,11.6899995803833,1916600.0,-0.04974270422780336,1.1967196711854178,2.0333308961671794,21.806855125102658,26.564695066661912,1.5859912929261455,3.8652102188366406,7.566146898419243,12.62202485036365,31.960257209991084,0.6699991226196289,-2.215597477057738,-3.3119999885559057,-7.5918209218420944,0.967820944730283,-5.451910455199,-1.1720895219128113,1.9044000625610327,2.4193337506941774,-20.977533613687243,2.1399104666430944,8,1.5300002098083478,3.914999961853024,9.252499580383299,12.109999656677244,0.6199998855590785,0,-0.010830314655719375,1.1923086093030937,11.65999984741211,-3.4285720773293575,12.140000343322756,-1.1020412532454136,12.300000190734865,-0.010830314655719375
4607,2002-08-06,11.970000267028807,12.34000015258789,11.289999961853027,11.289999961853027,2307600.0,0.08032494128619638,-2.088234469140235,-1.1147552260600255,28.557790339397826,25.876474750295,0.4309058919875586,2.7690678380644176,6.425649665923212,11.617530949351911,32.6778891896988,1.2600002288818342,-2.422282424228067,-2.200999689102174,-6.502832347703665,2.100832969499317,-4.351916018402919,-0.05008335980142853,0.6608078041076677,41.85022100461831,20.280158102675642,2.150916329300746,8,0.3899998664855975,2.8400001525878924,8.157499313354494,11.219999313354494,-0.8699998855590803,1,-0.0776942593508082,1.1967196711854178,11.079999923706056,1.1923086093030937,11.65999984741211,-3.4285720773293575,12.140000343322756,-0.0776942593508082
4608,2002-08-07,11.729999542236328,12.609999656677244,11.220000267028807,12.350000381469727,2138900.0,-0.0200501854167503,1.4385967260510577,-0.9117655308597674,29.989970638889915,27.09127367294562,0.3818506552467067,2.8504143796409522,6.395271972567997,11.727227430516681,32.97278793215989,1.3899993896484375,-2.656385269593086,-2.2475003719329827,-6.62615615070516,2.131155406839195,-4.4368282613190715,-0.05817248254689389,-0.7099990844726562,37.96786780339209,14.225636965004036,2.189327889386089,8,0.5300006866455078,3.080000877380371,7.71750020980835,11.185000419616696,-0.9799995422363281,2,-0.12787724284207636,-2.088234469140235,11.970000267028807,1.1967196711854178,11.079999923706056,1.1923086093030937,11.65999984741211,-0.12787724284207636
4609,2002-08-08,12.899999618530273,13.029999732971193,11.5,11.619999885559082,2316400.0,0.09974425592099245,-1.0131582001901098,-2.064512903811308,35.904499476530106,28.87182768143458,-0.6985738117492417,1.445807308016592,4.996119383344361,10.418512327210252,33.021439247148386,1.5299997329711932,-2.7480028913030896,-0.8815002918243415,-5.071283790609847,3.3082832069611623,-2.9763920412170926,1.2133914575684095,-1.8481991767883308,93.53233028268141,67.31424121449695,2.094891749392752,8,-0.6399993896484375,1.9100008010864258,5.897500514984131,9.370000839233398,-2.6499996185302734,3,-0.14806200805374292,1.4385967260510577,11.729999542236328,-2.088234469140235,11.970000267028807,1.1967196711854178,11.079999923706056,-0.14806200805374292
4610,2002-08-09,12.8100004196167,12.970000267028807,12.25,12.5,2127700.0,-0.006976682292633152,1.2857147182195734,0.24218787834987487,37.56004322956788,29.544096367151116,-0.4698649063532976,1.2701405583303984,4.8624789270457995,10.352536417198785,33.56403412700843,0.7200002670288068,-2.7759792985332403,-0.7614995002746578,-4.682333311318981,3.1593343107696636,-2.7219164057968186,1.198917405247503,-1.6790720062255868,89.05475658284601,58.21225044576559,1.960416905522161,8,-0.5500001907348633,2.0,5.7374997138977015,9.130000114440914,-2.75,4,-0.1600312352523876,-1.0131582001901098,12.899999618530273,1.4385967260510577,11.729999542236328,-2.088234469140235,11.970000267028807,-0.1600312352523876
4611,2002-08-12,12.399999618530273,12.579999923706055,12.0600004196167,12.350000381469727,1383300.0,-0.03200630660859061,1.536583890806576,0.1612876431663175,41.728922656620625,29.838239871896082,-0.12646410269936403,1.3616744793773172,5.047846729427896,10.616485917380121,34.10655022590971,0.75,-2.4520768685835748,-0.9250002861022946,-4.450913380312869,2.6009128081082817,-2.6879568332075827,0.8379562610029936,-1.1931083523559582,65.19335357301298,29.856952634270527,1.7629565471052882,8,-0.24499940872192383,2.410000801086426,6.08750057220459,9.54000091552734,-2.4099998474121094,0,-0.06774187296411682,1.2857147182195734,12.8100004196167,-1.0131582001901098,12.899999618530273,1.4385967260510577,11.729999542236328,-0.06774187296411682
4612,2002-08-13,12.15999984741211,12.949999809265135,12.0600004196167,12.229999542236328,2586000.0,-0.019354820846890552,-5.59262346616556,-1.4000152590218966,41.201265643170295,31.438745070976427,-0.1008695114394591,1.3271155842299862,5.0796492919498455,10.69621936754999,34.87393638912112,0.8899993896484357,-2.125183323841881,-0.9475000381469734,-4.16976380122648,2.274763724932532,-2.558631919686725,0.6636318433927784,-0.8801842425659192,51.933693797743,15.27343478133097,1.6111318815397526,8,-0.13499975204467773,2.2899999618530273,6.327500343322754,9.565000534057617,-3.2100000381469727,1,-0.03782895098019856,1.536583890806576,12.399999618530273,1.2857147182195734,12.8100004196167,-1.0131582001901098,12.899999618530273,-0.03782895098019856
4613,2002-08-14,12.770000457763672,12.81999969482422,11.800000190734865,12.109999656677244,3222600.0,0.050164524507077424,1.6842117811516004,-9.42862397820166,55.596559500523476,34.84694493447815,-0.7120712976743917,0.44954364827178317,4.255220517915962,9.937612475163295,35.43632049461749,1.0199995040893555,-2.0034621553845895,-0.15299949645996058,-2.963244788108387,2.657245795188466,-1.5581221422841747,1.2521231493642535,-1.4201774877924809,83.00658035393157,40.56859569885809,1.4051226458242136,8,-0.7450003623962402,1.6799993515014648,5.532499313354492,8.954999923706055,-3.4900007247924787,2,-0.13077525578933313,-5.59262346616556,12.15999984741211,1.536583890806576,12.399999618530273,1.2857147182195734,12.8100004196167,-0.13077525578933313
4614,2002-08-15,12.90999984741211,13.25,12.15999984741211,12.8100004196167,3132200.0,0.010963146799522816,1.7948731429325984,0.1515141006356372,58.10473791738258,38.938960503020596,-0.817308582187394,0.09300032620469878,3.899288271857394,9.661884295279876,35.732456754180156,1.0900001525878906,-2.0282886095508577,0.12749991416931117,-2.355926262512499,2.6109260908511214,-1.114213174171594,1.3692130025102163,-1.492969806920918,76.55171053021007,28.135620374758886,1.2417130883409053,8,-0.7749996185302734,1.5399999618530273,5.292500019073486,8.760000228881836,-3.8199996948242188,3,-0.16731215127358,1.6842117811516004,12.770000457763672,-5.59262346616556,12.15999984741211,1.536583890806576,12.399999618530273,-0.16731215127358
4615,2002-08-16,14.239999771118164,14.369999885559082,12.75,12.84000015258789,2662200.0,0.10302090932810204,-1.0506328655500226,14.000076294381872,59.12408623627731,43.08531951537333,-1.9476665218201568,-1.4474645248744267,2.3924050962476926,8.19612463667361,35.540913795078566,1.619999885559082,-1.7840552518680663,1.5439998626708977,-0.5641137263546927,3.652113451696488,0.4899430681581034,2.598056657183692,-2.712991533056444,94.94162918763266,43.049689016536675,1.054056794512795,8,-1.4449996948242188,0.21000003814697266,3.832500457763672,7.3000006675720215,-5.0,4,-0.2801966176439663,1.7948731429325984,12.90999984741211,1.6842117811516004,12.770000457763672,-5.59262346616556,12.15999984741211,-0.2801966176439663
4616,2002-08-19,15.149999618530273,15.149999618530273,13.960000038146973,14.0600004196167,2304700.0,0.06390448469372778,1.1834870733288596,0.7785710685106192,60.04755897386469,46.58418269698076,-2.4804710573894493,-2.505618417786085,1.3198640937718018,7.151883333220908,35.10045587721984,1.1899995803833008,-1.4671518623254922,2.466499710083008,0.4239495012008465,4.50904991896517,1.4452246056419273,3.487774814524089,-3.3955520486687636,100.0,48.77252371022255,1.0212751044410806,8,-1.9649996757507324,-0.6999998092651367,2.640000820159912,6.390000820159912,-5.399999618530273,0,-0.33597355294239695,-1.0506328655500226,14.239999771118164,1.7948731429325984,12.90999984741211,1.6842117811516004,12.770000457763672,-0.33597355294239695
4617,2002-08-20,14.09000015258789,15.0,14.0600004196167,14.880000114440918,1739900.0,-0.06996696321007667,-1.2117652074691823,-0.7247711398691278,60.770155664658745,50.004203255399524,-1.2160000830006155,-1.5121198725997118,2.206811934192274,8.05207178750797,33.945566981897166,1.0899991989135742,-1.067395351990708,1.399500226974487,-0.662195287491885,3.461195741440859,0.36865246974130095,2.430347984207673,-1.9959973778595046,68.35821949259392,15.019741128159389,1.030847757233186,8,-0.7650003433227539,0.3599996566772461,3.625,7.450000286102295,-4.739999771118164,1,-0.2909865391815972,1.1834870733288596,15.149999618530273,-1.0506328655500226,14.239999771118164,1.7948731429325984,12.90999984741211,-0.2909865391815972
4618,2002-08-21,14.600000381469727,14.789999961853027,14.109999656677244,14.369999885559082,2624100.0,0.03619589945768498,1.2295104521200564,-0.29113988229968313,64.20323216274042,53.14850688720067,-1.4260411529463592,-2.067476422751973,1.5644814592005254,7.374821790397533,32.259851507546166,0.6999998092651367,-0.5967250499713863,1.87100043296814,-0.3058336555904422,4.047834521526722,0.7825833886888489,2.959417477247431,-2.2003979223611516,81.60537527884611,24.978315467930514,1.0884170442792913,8,-1.1250004768371582,-0.2200002670288086,3.114999771118164,6.940000057220459,-5.440000534057617,2,-0.3869863304507548,-1.2117652074691823,14.09000015258789,1.1834870733288596,15.149999618530273,-1.0506328655500226,14.239999771118164,-0.3869863304507548
4619,2002-08-22,14.579999923706055,15.100000381469727,14.380000114440918,14.40999984741211,1727100.0,-0.0013698943315820777,-5.260884348100111,0.7391291728344384,67.80487685739688,56.509043956959445,-1.2769570624136595,-1.9323233811122886,1.4430657400391524,7.240128683780522,30.22506316041432,0.7200002670288086,-0.221184895588042,1.714999961853028,-0.5703999645290949,4.000399888235151,0.5722999986619666,2.8576999250440895,-1.9053577486553106,76.25000894069814,12.915439688971873,1.1426999631910615,8,-1.1050000190734863,-0.7249994277954119,3.060000419616699,6.960000514984131,-5.680000305175781,3,-0.3635116747920851,1.2295104521200564,14.600000381469727,-1.2117652074691823,14.09000015258789,1.1834870733288596,15.149999618530273,-0.3635116747920851
4620,2002-08-23,13.600000381469727,14.460000038146973,13.59000015258789,14.449999809265135,1787100.0,-0.06721533246669764,1.0,-4.999994390153587,64.65116480223345,59.05595975091642,-0.19345514082034398,-0.8385887603259636,2.2853989484239268,8.073653655784867,27.99104178900846,0.9899997711181641,0.1435534127182052,0.6355003833770745,-1.5923943329424919,2.863395099696641,-0.4784469747827096,1.7494477415368586,-0.6778224620710294,0.6410405323949827,-67.49079054142575,1.1139473581597834,8,-0.1250004768371582,0.01999950408935547,4.034999847412109,7.940000057220459,-4.65000057220459,4,-0.33161765458674564,-5.260884348100111,14.579999923706055,1.2295104521200564,14.600000381469727,-1.2117652074691823,14.09000015258789,-0.33161765458674564
4621,2002-08-26,13.829999923706055,13.84000015258789,13.130000114440918,13.75,1451600.0,0.016911730572427564,13.199946594442007,-0.09411762065951691,61.712844804630684,61.3350241021898,-0.22269610188859623,-1.0358498168397237,1.9217582082178684,7.695912245129872,26.07024978401416,0.7100000381469727,0.38912609099359585,0.8109999179840095,-1.4468975842798848,3.068897420247904,-0.31794883314793765,1.9399486691159566,1.3199996948242188,35.532980425474236,-34.43934320088621,1.1289487511319467,8,-0.35500001907348633,-0.2150001525878924,3.5999999046325684,7.685000419616699,-4.749999999999998,0,-0.33188721459934023,1.0,13.600000381469727,-5.260884348100111,14.579999923706055,1.2295104521200564,14.600000381469727,-0.33188721459934023
4622,2002-08-27,12.75,13.890000343322756,12.68000030517578,13.890000343322756,1978200.0,-0.07809110120491203,1.1228064451633246,-14.250017881410509,55.80865945089206,61.358590763341866,1.0614158368215332,-0.012404595397816465,2.80832354442132,8.631726909894141,24.851273099057323,1.2100000381469762,0.5982635559071063,-0.23350000381469727,-2.4845187365916903,2.017518728962296,-1.359009370203193,0.8920093625737984,2.3595996284484855,2.8925492817099383,-68.18989338231034,1.1255093663884963,8,0.9049997329711914,0.3600001335144043,4.619999885559082,8.705000400543213,-4.390000343322754,1,-0.23529411764705888,13.199946594442007,13.829999923706055,1.0,13.600000381469727,-5.260884348100111,14.579999923706055,-0.23529411764705888
4623,2002-08-28,11.920000076293945,12.609999656677244,11.920000076293945,12.59000015258789,2219800.0,-0.06509803323184737,-1.0597000054088932,0.5877191881724334,44.19431456342275,59.81298816845744,1.9647811204823142,0.8302334992749358,3.4505987717893998,9.313007764471628,23.705787833615254,0.8299999237060547,0.7645531790129834,-1.0444999217987068,-3.326018134685821,1.2370182910884076,-2.185259028242264,0.09625918464485039,3.0924155792236316,0.0,-65.4236480293815,1.140759106443557,8,1.614999771118164,1.1649999618530273,4.744999408721924,8.829999923706055,-4.329999923706054,2,-0.2156039998636694,1.1228064451633246,12.75,13.199946594442007,13.829999923706055,1.0,13.600000381469727,-0.2156039998636694
4624,2002-08-29,11.949999809265135,12.270000457763672,11.039999961853027,11.149999618530273,2572500.0,0.0025167561056356202,-1.41176685082563,-1.1940299994591075,44.868730927934294,58.229059800863766,1.9939721320411667,0.8277065055579307,3.273196057793486,9.15051745367842,22.56070371983189,1.2300004959106445,0.9693381622645489,-1.0050001621246363,-3.30250001067912,1.2924996864298475,-2.153750086401878,0.1437497621526056,2.876870911499024,26.60818207928876,-34.346342577016095,1.148749924277242,8,1.1449999809265154,1.1350002288818377,4.150000095367433,8.235000610351564,-4.919999599456785,3,-0.23347280388154223,-1.0597000054088932,11.920000076293945,1.1228064451633246,12.75,13.199946594442007,13.829999923706055,-0.23347280388154223
4625,2002-08-30,11.630000114440918,11.949999809265135,11.350000381469727,11.399999618530273,2018800.0,-0.026778217567510976,-2.636371517994146,0.28750055134283337,45.35585232332489,56.596647950803785,2.1286602904824967,1.2072392427738698,3.4622464980822514,9.330349904946278,21.147851387095905,0.5999994277954084,0.9689028631173731,-1.3234998703002923,-3.62459597902879,0.9775962384282053,-2.474047924664541,-0.17295181593604347,2.8939209456103505,20.70175696901595,-38.07593320668546,1.150548054364249,8,1.440000057220459,1.4549999237060547,3.6599998474121094,8.075000286102295,-4.599999904632568,4,-0.2347377875362886,-1.41176685082563,11.949999809265135,-1.0597000054088932,11.920000076293945,1.1228064451633246,12.75,-0.2347377875362886
4626,2002-09-03,10.960000038146973,11.5,10.8100004196167,11.5,1689700.0,-0.05760963625976312,1.5555541819504761,-2.3478208588855303,43.11926585437369,54.63543797188323,2.393507875065513,1.968725878114201,4.014345638104768,9.862368293775738,19.56764060482695,0.8199996948242188,0.916780825391994,-1.9874999523162842,-4.309693798994877,0.33469389436230834,-3.1485968756555796,-0.8264030289769888,3.2852073340484367,4.870117605385657,-52.5106638873681,1.161096923339296,9,1.9950003623962402,2.0199999809265137,3.984999656677246,8.615000247955322,-4.240000247955322,1,-0.18339418082900572,-2.636371517994146,11.630000114440918,-1.41176685082563,11.949999809265135,-1.0597000054088932,11.920000076293945,-0.18339418082900572
4627,2002-09-04,11.039999961853027,11.050000190734863,10.25,10.970000267028807,2559900.0,0.007299263086460783,16.77775187555631,-0.12962907364662454,39.43833340999215,51.8837825549112,2.0510579525168247,1.9135911083519535,3.780126570002217,9.63961891842169,18.69513251231392,0.8000001907348633,0.7441013435525381,-1.8610000133514397,-4.299920433011865,0.5779204063089853,-3.080460223181653,-0.6415398035212263,2.8616867150845113,33.47457952452865,-19.811072870794575,1.2194602098302127,9,1.635000228881836,1.6599998474121094,3.8274998664855957,8.535000324249268,-3.5500001907348633,2,-0.17753623595284795,1.5555541819504761,10.960000038146973,-2.636371517994146,11.630000114440918,-1.41176685082563,11.949999809265135,-0.17753623595284795
4628,2002-09-05,10.229999542236328,10.859999656677246,10.199999809265137,10.729999542236328,1446000.0,-0.07336960347966737,-1.357144560134332,-7.142888283378565,34.87584256492359,48.22500096685861,2.431704311177386,2.746255349720908,4.456843372358003,10.282028987615018,18.05881297702099,0.8400001525878906,0.44699906293481284,-2.5960004329681396,-5.267687546808109,0.07568668087182928,-3.931843989888124,-1.2601568760481552,3.233484733468705,1.4492620083453387,-46.873654979220426,1.3358435569199847,9,2.1000003814697266,2.445000171661377,4.375000476837156,9.285000324249268,-1.819999694824217,3,-0.18279569591752798,16.77775187555631,11.039999961853027,1.5555541819504761,10.960000038146973,-2.636371517994146,11.630000114440918,-0.18279569591752798
4629,2002-09-06,10.989999771118164,11.0600004196167,10.630000114440918,10.630000114440918,2207200.0,0.0742913257956701,-1.3888928625356636,-0.7199993133544922,30.398067618623173,44.41910127979081,1.23922698456626,1.9350362436222852,3.5631951670004316,9.335920055644522,17.722834156234345,0.8300008773803711,0.21429361903169664,-1.7405002117156982,-4.534783774693773,1.0537833512623767,-3.137641993204735,-0.3433584302266617,2.016596679285284,45.14285496303018,2.6046595523283784,1.3971417814890372,9,1.0550003051757812,1.684999942779541,3.497499942779541,8.525000095367432,-2.6399993896484357,4,-0.30937212823839244,-1.357144560134332,10.229999542236328,16.77775187555631,11.039999961853027,1.5555541819504761,10.960000038146973,-0.30937212823839244
4630,2002-09-09,10.760000228881836,10.880000114440918,10.329999923706056,10.640000343322754,2200100.0,-0.020928075252628298,2.0555595292023203,0.3333333333333333,21.156372287447752,39.91282655565937,1.1443473894249845,2.111856314214993,3.627038727585745,9.363331314141575,17.434236455333355,0.6599998474121076,-0.13065745679863205,-1.8679997444152825,-4.79714626698858,1.0611467781580153,-3.3325730057019314,-0.4034264831286336,1.8536726917622488,43.076949034918414,7.48477454253603,1.4645732612866487,9,1.2849998474121094,1.9149994850158691,3.7249994277954084,8.480000019073486,-1.4400005340576154,0,-0.3466542694916934,-1.3888928625356636,10.989999771118164,-1.357144560134332,10.229999542236328,16.77775187555631,11.039999961853027,-0.3466542694916934
4631,2002-09-10,11.5600004196167,11.670000076293945,10.720000267028807,10.720000267028807,2239500.0,0.07434945852394259,-1.2619038968941958,7.000007947293564,32.7891161228971,37.35509951921548,-0.01286796623649522,1.3130179537070816,2.6783585221807513,8.380582604882207,16.68745738705846,0.9499998092651385,-0.5159483699812775,-1.025999593734742,-3.992758621716174,1.94075943424669,-2.509379107725458,0.45737992025597407,0.7157582654343333,92.51703151730854,58.54682159395314,1.483379513990716,9,-0.1550006866455078,1.1149992942810059,2.672499418258667,7.679999828338623,-2.8700008392334,1,-0.39186851603579376,2.0555595292023203,10.760000228881836,-1.3888928625356636,10.989999771118164,-1.357144560134332,10.229999542236328,-0.39186851603579376
4632,2002-09-11,11.699999809265135,12.0600004196167,11.630000114440918,11.65999984741211,927900.0,0.012110673405414829,-7.600055313426857,0.04761899355588536,29.226352731956354,35.69199264905255,-0.35478232636459417,1.1982230573991455,2.4243469003772127,8.062701345703688,16.146882257160907,0.5,-0.8286143167086593,-0.8630002021789576,-3.8507231896386003,2.124722785280685,-2.356861695908778,0.6308612915508629,-1.4999999999999982,80.64513482694396,50.523451605569306,1.4938614937298214,9,-0.46499967575073065,0.9749999046325701,2.102500200271608,7.185000419616701,-2.0299997329711914,2,-0.4256410342100915,-1.2619038968941958,11.5600004196167,2.0555595292023203,10.760000228881836,-1.3888928625356636,10.989999771118164,-0.4256410342100915
4633,2002-09-12,11.100000381469727,11.449999809265135,11.0,11.4399995803833,1111200.0,-0.051282003211681526,1.5000013245489396,-8.499988079060053,26.984122578978372,33.704813943613004,0.13037856566277917,1.7567656634961768,2.9335716726880605,8.483515831875135,15.566155551949112,0.6999998092651349,-1.1592358972570178,-1.3794996261596673,-4.435430694764751,1.6764314424454163,-2.907465160462209,0.14846590814287453,-0.8628005599975594,44.50868422198659,19.38657715270015,1.5279655343025418,9,0.029999732971191406,1.5749993324279785,2.484999895095825,7.375,0.029999732971191406,3,-0.3252252690349521,-7.600055313426857,11.699999809265135,-1.2619038968941958,11.5600004196167,2.0555595292023203,10.760000228881836,-0.3252252690349521
4634,2002-09-13,10.75,11.369999885559082,10.710000038146973,11.010000228881836,1893000.0,-0.03153156481453956,-2.882350301248752,0.7647083572921195,29.43722193093633,31.93607723334761,0.32660397247470563,2.041305986379541,3.154943252398269,8.659578185558534,15.488031303542247,0.6599998474121094,-1.3902731673461766,-1.621500015258789,-4.764795470119685,1.5217954396021067,-3.193147742689238,-0.04985228782834028,-0.4763441665649424,24.277454098234962,-3.7785304192141425,1.571647727430448,9,0.38000011444091797,1.924999713897705,2.7850003242492676,7.02500057220459,1.119999885559082,4,-0.21767443279887333,1.5000013245489396,11.100000381469727,-7.600055313426857,11.699999809265135,-1.2619038968941958,11.5600004196167,-0.21767443279887333
4635,2002-09-16,10.25,10.800000190734863,10.199999809265137,10.699999809265137,1785700.0,-0.046511627906976716,-1.1818188123464368,1.7307669735539009,25.1388854671402,29.93825719032167,0.6819826827188908,2.347411625063831,3.4711073495174247,8.995017936882757,16.607808073602037,0.6000003814697266,-1.4625309576954741,-1.9220000267028805,-5.072435955503799,1.2284359020980382,-3.4972179911033408,-0.34678206230242026,1.8100004196166992,2.6881814154573123,-23.413165223467374,1.5752179644004594,9,0.880000114440918,2.424999713897705,3.2850003242492676,7.52500057220459,0.25,0,-0.1853658164419777,-2.882350301248752,10.75,1.5000013245489396,11.100000381469727,-7.600055313426857,11.699999809265135,-0.1853658164419777
4636,2002-09-17,10.0600004196167,10.789999961853027,10.050000190734863,10.539999961853027,2461600.0,-0.01853654442763908,-1.9599990844726562,1.0666661015260914,28.68462587468653,28.743400797509935,0.8167853525140707,2.251989950428527,3.4931947134021275,9.017362431869408,18.322483703745498,0.7399997711181641,-1.560254178209341,-1.8574996471405036,-4.8112333147547215,1.0962340204737142,-3.3343664809476135,-0.3806328133333938,1.9627999877929696,0.4975237683131543,-27.36063905178767,1.4768668338071091,9,0.994999885559082,2.539999485015869,3.4749999046325684,7.380000114440918,0.8999996185302734,1,-0.0735587170900609,-1.1818188123464368,10.25,-2.882350301248752,10.75,1.5000013245489396,11.100000381469727,-0.0735587170900609
4637,2002-09-18,9.989999771118164,10.300000190734863,9.850000381469727,10.050000190734863,1905600.0,-0.006958314669851862,-1.6470639384037138,0.12500099341169366,32.61260747309605,28.49193023175132,0.8070501248498925,2.1071124646452812,3.4303380486833923,8.937238462694644,20.17561396244355,0.4499998092651367,-1.652880769316047,-1.722500276565551,-4.6097345336117606,1.1647339804806585,-3.166117405088656,-0.2788831480424463,1.9538886276245133,8.74996498225868,-21.69716069048571,1.443617128523105,9,0.9650006294250488,2.510000228881836,3.4925005435943604,7.330000877380371,0.8200006484985352,2,-0.1301301522041335,-1.9599990844726562,10.0600004196167,-1.1818188123464368,10.25,-2.882350301248752,10.75,-0.1301301522041335
4638,2002-09-19,8.949999809265137,9.989999771118164,8.920000076293945,9.81999969482422,7247600.0,-0.10410410267072723,-1.3010762170892405,14.499896686004957,27.134144479926178,28.12927210522943,1.839869798704271,2.848151688211514,4.34812450259879,9.821777554138048,22.325854717442283,1.0699996948242188,-1.7029226152569361,-2.480000209808349,-5.282037135365897,0.32203671574919923,-3.881018672587123,-1.0789817470295748,2.8682553084411637,1.2244789921101933,-28.48103017853027,1.4010184627787736,9,1.5400004386901855,3.0850000381469727,4.2875001430511475,8.370000839233398,2.1100006103515625,3,0.0804469589243404,-1.6470639384037138,9.989999771118164,-1.9599990844726562,10.0600004196167,-1.1818188123464368,10.25,0.0804469589243404
4639,2002-09-20,9.279999732971193,9.479999542236328,9.079999923706056,9.4399995803833,2727500.0,0.036871500641199706,2.3333333333333184,0.18390789478010985,32.11567358731361,29.34697224965897,1.387732480165699,2.214256480208297,3.8578956795093564,9.326598133724074,24.320014502817184,0.5299997329711914,-1.72531440253249,-1.8850002765655507,-4.422703492503262,0.6527029393721602,-3.153851884534406,-0.6161486685966953,2.3063949814221196,19.148916742715517,-11.212377217105654,1.2688516079688554,9,1.210000514984129,2.755000114440916,3.957500219345091,7.6700000762939435,2.0399999618530273,4,0.1993534951188416,-1.3010762170892405,8.949999809265137,-1.6470639384037138,9.989999771118164,-1.9599990844726562,10.0600004196167,0.1993534951188416
4640,2002-09-23,9.09000015258789,9.260000228881836,8.949999809265137,9.050000190734863,3161900.0,-0.02047409330285299,-1.5833290285664332,-0.2500000000000028,34.64696115319127,29.553399475247204,1.470577383034973,2.159787530760976,3.876029753753194,9.349913814913478,26.44333039397922,0.32999992370605646,-1.6347994553889222,-1.849499845504761,-4.2751997943922575,0.5762001033827353,-3.0623498199485084,-0.6366498710610138,2.283082990757473,9.090913727148152,-23.482985922169537,1.2128499744437478,9,1.4000000953674316,2.9449996948242188,4.202499866485596,7.770000457763672,2.1999998092651367,0,0.3058305485484216,2.3333333333333184,9.279999732971193,-1.3010762170892405,8.949999809265137,-1.6470639384037138,9.989999771118164,0.3058305485484216
4641,2002-09-24,9.239999771118164,9.34000015258789,8.609999656677246,8.75,7189300.0,0.016501607922148276,1.115941828675997,12.250005960470162,35.38960621758609,30.238205418094957,1.0693285771192933,1.737360642567623,3.542048018413162,9.048377478510083,28.373303116022548,0.7300004959106445,-1.5626442736178578,-1.470000219345092,-3.593998548273607,0.6539981095834229,-2.5319993838093495,-0.4080010548808346,1.9368367268630866,37.27810150025901,4.619099743165265,1.061999164464258,9,0.7899999618530273,2.6399998664855957,4.382500171661377,7.620000839233398,3.810000419616701,1,0.1363636645122297,-1.5833290285664332,9.09000015258789,2.3333333333333184,9.279999732971193,-1.3010762170892405,8.949999809265137,0.1363636645122297
4642,2002-09-25,9.75,9.989999771118164,9.31999969482422,9.40999984741211,3083800.0,0.05519483133278458,-1.576921101859674,0.6938781865387834,45.90443985942903,32.34046289370059,0.28343849956089784,1.0446435980859974,2.8766336927087828,8.39992373877498,29.742086890906382,0.75,-1.390555494143653,-0.8099999904632575,-2.7424923666400716,1.1224923857135565,-1.7762461785516646,0.15624619762514946,1.1701528138508497,82.60871368004229,44.10159912937955,0.9662461880884073,9,0.23999977111816406,2.1050000190734863,4.067499876022339,6.7300004959106445,2.8400001525878906,2,0.12410256801507402,1.115941828675997,9.239999771118164,-1.5833290285664332,9.09000015258789,2.3333333333333184,9.279999732971193,0.12410256801507402
4643,2002-09-26,9.350000381469727,9.93000030517578,9.260000228881836,9.93000030517578,1751600.0,-0.04102560190054083,1.310345394574587,-1.7058813629682767,35.09090946922632,32.96865039795503,0.45717161633845826,1.309365094317915,3.1149788148423205,8.664125114194192,30.645767625621506,0.6700000762939435,-1.4074152746328537,-1.08149962425232,-2.97460379313514,0.8116045446304998,-2.028051708693729,-0.134947539810911,1.3391371166637622,53.62323648011278,15.296393280512632,0.9465520844414098,9,0.3549995422363281,2.5049996376037598,4.53749942779541,6.979999542236328,4.109999656677246,3,0.15614973032947366,-1.576921101859674,9.75,1.115941828675997,9.239999771118164,-1.5833290285664332,9.09000015258789,0.15614973032947366
4644,2002-09-27,9.15999984741211,9.670000076293944,9.029999732971193,9.229999542236328,1770900.0,-0.020320911904364136,-2.8787908562841573,0.12068914488287928,35.34797939783667,34.10299416803242,0.4446741717719185,1.348781458558232,3.1616400876590127,8.7183986520783,31.08464975485312,0.6400003433227504,-1.4294943866169962,-1.1320001602172844,-2.9641643755942084,0.7001640551596395,-2.0480822679057464,-0.21591805252882246,1.321223866575755,39.85508298002467,2.0411454534983733,0.916082107688462,9,0.5399999618530273,2.695000171661377,4.767500162124634,7.170000076293945,4.960000038146973,4,0.2074236467090531,1.310345394574587,9.350000381469727,-1.576921101859674,9.75,1.115941828675997,9.239999771118164,0.2074236467090531
4645,2002-09-30,8.899999618530273,9.100000381469727,8.630000114440918,9.06999969482422,1857500.0,-0.028384304935910154,3.0869330856559993,2.4285831062670553,22.967466712980624,33.46775426117621,0.5509797317490897,1.4690913510286077,3.264265004594325,8.804015659383865,31.641746277801168,0.5299997329711914,-1.3889264783260042,-1.2555003643035896,-3.0746787673226645,0.5636780387154854,-2.165089565813126,-0.345911162794053,1.3941016897265293,21.014488246656093,-9.471748312635523,0.9095892015095374,9,0.5550003051757812,2.635000228881836,4.765000581741333,7.280000686645508,4.539999961853027,0,0.271910132586453,-2.8787908562841573,9.15999984741211,1.310345394574587,9.350000381469727,-1.576921101859674,9.75,0.271910132586453
4646,2002-10-01,8.949999809265137,9.0600004196167,8.550000190734862,8.890000343322754,2106800.0,0.005617999199770685,2.642849844347122,-0.35293787656093606,21.53209064763375,32.236585725013725,0.3653925407158667,1.3289205096459948,3.072601406415547,8.586295872338376,31.91298409384544,0.5100002288818377,-1.3689537872314759,-1.1050001621246341,-2.958798713493513,0.7487983892442447,-2.0318994378090736,-0.17810088644019473,1.1756913338337096,27.777759381277207,3.4860748857175707,0.9268992756844394,10,0.32000017166137695,2.270000457763672,4.5975000858306885,7.220000267028809,5.239999771118164,1,0.2614525365872631,3.0869330856559993,8.899999618530273,-2.8787908562841573,9.15999984741211,1.310345394574587,9.350000381469727,0.2614525365872631
4647,2002-10-02,9.079999923706056,9.470000267028807,8.75,8.84000015258789,2041600.0,0.014525152761047266,-2.4285720773293407,4.000031789426866,26.83486037859994,32.203331935977474,0.10363212500621799,1.1010022069544494,2.8462726840829458,8.298966074872366,31.661582552449698,0.7200002670288068,-1.2687472490653917,-0.8770000457763647,-2.7187396800590182,0.9647395885062888,-1.7978698629176915,0.04386977136496206,0.8566083051091109,38.405774566614056,15.982726043200849,0.9208698171413268,10,0.1900000572204572,2.140000343322752,4.46499991416931,7.090000152587889,3.4499998092651367,2,0.43722470268572744,2.642849844347122,8.949999809265137,3.0869330856559993,8.899999618530273,-2.8787908562841573,9.15999984741211,0.43722470268572744
4648,2002-10-03,8.359999656677246,8.989999771118164,8.279999732971191,8.859999656677246,1417300.0,-0.07929518425975246,-1.151515764529087,-2.083335320156705,24.73572840648704,31.383338026996746,0.8170624354973732,1.7641737338548786,3.4634603368329984,8.827111764458927,31.48787922276831,0.8000001907348651,-1.230828049937001,-1.5035003185272213,-3.4723663793584674,0.46536574230402383,-2.4879333489428443,-0.5190672881115983,1.4102156075682846,5.755388773129177,-15.75425592331424,0.9844330304156227,10,0.7750000953674316,2.0850000381469727,5.022500276565552,7.810000419616699,3.869999885559082,3,0.505980941342753,-2.4285720773293407,9.079999923706056,2.642849844347122,8.949999809265137,3.0869330856559993,8.899999618530273,0.505980941342753
4649,2002-10-04,7.5900001525878915,8.630000114440918,7.5,8.550000190734862,2661700.0,-0.09210520762095309,1.017857553399381,1.92000007629394,23.40000152587895,30.133675846184268,1.4774999760711802,2.388872256541524,4.1830887049189185,9.381427241446975,31.727267194027934,1.130000114440918,-1.2615008259462268,-2.103499841690062,-4.2426024188439735,0.03560273546384973,-3.1730511302670186,-1.0339485531131052,1.9715849372792311,4.568535045105934,-18.523730491875227,1.0695512885769558,10,1.1549997329711905,2.2950000762939444,5.7199997901916495,8.579999923706055,3.7200002670288077,4,0.773386003629742,-1.151515764529087,8.359999656677246,-2.4285720773293407,9.079999923706056,2.642849844347122,8.949999809265137,0.773386003629742
4650,2002-10-07,7.03000020980835,7.809999942779541,6.989999771118164,7.610000133514403,2821200.0,-0.0737812821503836,-1.4848459890096393,0.6041665631863855,21.787709447599767,28.622353982852452,1.9160524295327601,2.7985870931206414,4.693231200001069,9.725406631108225,31.89615838767439,0.820000171661377,-1.1670684804353275,-2.4769997835159305,-4.860982411648536,-0.09301715538332544,-3.668991097582234,-1.285008469449627,2.201731265680033,1.6129205924008336,-23.332073780988623,1.1919913140663028,10,1.4599995613098145,2.494999885559082,6.059999704360962,9.139999866485596,4.9599995613098145,0,1.0085347744170292,1.017857553399381,7.5900001525878915,-1.151515764529087,8.359999656677246,-2.4285720773293407,9.079999923706056,1.0085347744170292
4651,2002-10-08,7.03000020980835,7.309999942779541,6.630000114440918,7.0999999046325675,1991100.0,0.0,1.7755107998801094,0.12068914488287756,22.075474329290316,25.974691146170375,1.7540540243761473,2.5737684045473586,4.605916945205596,9.500167440703969,33.08457377683419,0.679999828338623,-1.1407124711897207,-2.2504997730255134,-4.67366406554267,0.17266451949164274,-3.462081919284092,-1.0389176267669349,1.7982195588933934,14.084509643527316,-12.375787612946954,1.211582146258578,10,1.25,2.315000057220459,6.047499895095825,8.480000019073486,4.929999828338623,1,0.9118064266387411,-1.4848459890096393,7.03000020980835,1.017857553399381,7.5900001525878915,-1.151515764529087,8.359999656677246,0.9118064266387411
4652,2002-10-09,6.71999979019165,7.269999980926514,6.699999809265138,6.860000133514403,1399400.0,-0.04409678668062944,-5.333324503030613,2.0000136239782145,25.601751254827747,24.920340233459424,1.7757927095049837,2.6261967433968287,4.799989335479015,9.585310142003376,34.766016365362994,0.5700001716613761,-1.1437833203026564,-2.3115001916885376,-4.711186858183897,0.08818647480682262,-3.5113435249362173,-1.111656858440858,1.6685760476579272,3.8135461374366115,-24.77153359030298,1.19984333324768,10,1.4300003051757812,2.625000476837158,6.247500419616699,8.25500011444092,6.380000591278076,2,1.111607146341683,1.7755107998801094,7.03000020980835,-1.4848459890096393,7.03000020980835,1.017857553399381,7.5900001525878915,1.111607146341683
4653,2002-10-10,7.489999771118164,7.5,6.690000057220459,6.699999809265138,2348800.0,0.11458333407247823,-1.0000011773764756,-5.642843032404441,32.135729739751625,24.563423604783306,0.798137969856926,1.6568238647265403,3.958014590983968,8.60015173450832,35.955530027624576,0.809999942779541,-1.1510095886683462,-1.3610001802444458,-3.645906270162147,0.9239059096732563,-2.5034532252032964,-0.21854713528559522,0.5468609220496816,42.999982833862305,12.675134018059182,1.142453044958851,10,0.5600004196166992,1.8550004959106445,5.197500228881836,7.11999988555908,5.630000114440918,3,0.6728972117312388,-5.333324503030613,6.71999979019165,1.7755107998801094,7.03000020980835,-1.4848459890096393,7.03000020980835,0.6728972117312388
4654,2002-10-11,8.409999847412111,8.579999923706055,7.550000190734862,7.559999942779541,2066000.0,0.12283045452705044,-1.3678170873341475,1.0759492983250374,44.07665314188297,26.908888763550234,-0.26757616181476784,0.5823876288421932,2.9804043311363646,7.473268139084732,36.47729473909528,1.0900001525878906,-1.266320290193832,-0.3240000963211038,-2.4322934999526833,1.7842933073104765,-1.3781467981368944,0.7301466054946868,-1.7799997329711932,91.28204651681435,55.864122583772215,1.0541467018157902,10,-0.35999965667724787,0.9350004196166974,4.092499971389769,6.1749997138977015,4.560000419616696,4,0.4542211372333962,-1.0000011773764756,7.489999771118164,-5.333324503030613,6.71999979019165,1.7755107998801094,7.03000020980835,0.4542211372333962
4655,2002-10-14,8.350000381469728,8.489999771118164,7.989999771118164,8.149999618530272,1190700.0,-0.007134300479309186,1.0833353201567206,0.23529504162228243,42.12390000430422,29.19686758095806,-0.32832560055453897,0.5193740882192426,2.9963828354177515,7.33048139812278,36.68916024264454,0.5,-1.2921908723550803,-0.2889995813369737,-2.2774917197082,1.6994925570342527,-1.2832456505225878,0.7052464878486395,-1.6810002708435077,88.20515052650173,50.83222066756086,0.9942460691856133,10,-0.30000019073486506,0.9949998855590803,4.009999513626097,6.234999179840084,4.569999694824217,0,0.35449100633765074,-1.3678170873341475,8.409999847412111,-1.0000011773764756,7.489999771118164,-5.333324503030613,6.71999979019165,0.35449100633765074
4656,2002-10-15,9.31999969482422,9.350000381469727,8.779999732971191,8.819999694824219,1984600.0,0.11616757713054837,1.03571160959394,2.49999046329318,46.481175701001405,31.379791505669335,-1.3860823546018723,-0.5364087071210175,2.0114244120811815,6.167983854608041,36.44752990452071,0.9999999999999982,-1.2889073490858856,0.7179997682571422,-1.184857803581858,2.6208573400961415,-0.2334290176623579,1.6694285541766423,-2.6127795879364033,98.87215477486932,64.44440695307402,0.9514287859194996,10,-1.3299994468688983,0.025000572204588067,3.0400002002716047,5.264999866485592,4.789999961853024,1,0.28648070426190086,1.0833353201567206,8.350000381469728,-1.3678170873341475,8.409999847412111,-1.0000011773764756,7.489999771118164,0.28648070426190086
4657,2002-10-16,8.689999580383299,8.9399995803833,8.520000457763674,8.779999732971191,1931700.0,-0.0675965810160688,1.0487769703849037,-0.18000030517578416,44.794946488944284,33.60859351483125,-0.9132607068033005,-0.009270268133915849,2.5901445748791314,6.622381716167196,36.1420426587399,0.7999992370605469,-1.218259310864159,0.1529996633529649,-1.6356086344820984,1.941607961188029,-0.7413044855645676,1.0473038122704965,-1.8770682625122053,75.18794283332655,41.40423130319068,0.894304148917532,10,-0.6999993324279767,0.6550006866455096,3.3500001430511492,5.894999980926514,6.650000572204592,2,0.37629466233178355,1.03571160959394,9.31999969482422,1.0833353201567206,8.350000381469728,-1.3678170873341475,8.409999847412111,0.37629466233178355
4658,2002-10-17,9.670000076293944,9.699999809265137,9.020000457763672,9.020000457763672,2944900.0,0.11277336515906011,-1.0923069248533541,-7.222205738990216,53.57643913531567,36.96153102699088,-1.8862557643760383,-0.9829613878346777,1.5769316616227211,5.464787045723643,34.963106753746054,1.0100002288818377,-1.1220277802327328,1.097000145912169,-0.7544868090189496,2.9484871008432867,0.1712566684466097,2.0227436233777283,-2.7555859958789046,98.6046633351637,62.87952802829757,0.925743477465559,10,-1.5050001144409162,-0.6300001144409162,2.284999847412111,4.914999485015869,5.619999885559084,3,0.3547053028039211,1.0487769703849037,8.689999580383299,1.03571160959394,9.31999969482422,1.0833353201567206,8.350000381469728,0.3547053028039211
4659,2002-10-18,11.130000114440918,11.359999656677244,9.399999618530273,9.5,5069100.0,0.15098242260888628,-1.14207551742018,2.507693955461923,63.38535724090682,41.58349189291389,-3.1193300258708465,-2.421404378608777,0.06228139588815296,3.8503258345978004,33.97527012942929,1.9600000381469709,-1.043178113824279,2.4645001649856564,0.30505116678577515,4.623949163185538,1.3847756658857158,3.544224664085597,-4.048450890294873,93.1750875357027,53.29282368753431,1.0797244990999406,10,-2.135000228881836,-2.130000114440918,0.7724997997283936,3.2699999809265137,5.119999885559082,4,0.1787960243177522,-1.0923069248533541,9.670000076293944,1.0487769703849037,8.689999580383299,1.03571160959394,9.31999969482422,0.1787960243177522
4660,2002-10-21,11.869999885559082,11.869999885559082,10.5600004196167,10.90999984741211,2588900.0,0.06648695089931134,1.7291654455993395,0.5889570372676004,66.18625408443822,46.48468964348588,-3.4649522960197174,-3.1014687754977412,-0.721995123056212,2.964188340878218,32.98668016362362,1.3099994659423828,-0.8608553744913578,3.065499949455262,0.47594626397444095,5.655053634936083,1.7707231067148506,4.360276792195672,-4.446174626810541,100.0,56.166445824913744,1.2947768427404105,10,-2.5899999141693115,-2.619999885559082,0.03250002861022949,2.5300002098083496,3.8400001525878906,0,0.09267063117734087,-1.14207551742018,11.130000114440918,-1.0923069248533541,9.670000076293944,1.0487769703849037,8.689999580383299,0.09267063117734087
4661,2002-10-22,10.5,11.350000381469727,10.40999984741211,11.149999618530273,2688700.0,-0.1154170091632275,-1.265061736055097,-0.6770829090641773,56.92007883336435,49.96450381887884,-1.7332379950505619,-1.7204407443247671,0.6001131791619443,4.182751864635026,31.689630453616356,1.4600000381469727,-0.6200870655009432,1.6325000524520874,-1.0608904818578822,4.325890586762057,0.2858047852971026,2.979195319607072,-2.631557278570405,59.104474042831065,13.981878116924001,1.3466952671549848,10,-1.2200000286102295,-1.25,1.4024999141693115,3.9000000953674316,6.659999847412109,1,0.23047619774228045,1.7291654455993395,11.869999885559082,-1.14207551742018,11.130000114440918,-1.0923069248533541,9.670000076293944,0.23047619774228045
4662,2002-10-23,10.960000038146973,11.140000343322754,10.0,10.109999656677246,5430300.0,0.04380952744256872,-1.1308423709598066,-1.3076936620234927,63.00000314712554,53.393867530809274,-1.7081772267555984,-2.197826399944031,0.10431647128983457,3.5842686170121993,31.07024393863772,1.140000343322754,-0.2786122943307614,2.032000088691712,-0.7958583158234536,4.859858493206877,0.6180708864341291,3.4459292909492945,-2.691401600304429,68.07017438189344,17.2256564473062,1.4139292022575827,10,-1.25,-1.7100000381469727,0.8675000667572021,3.3650002479553223,5.279999732971191,2,0.2874087233181113,-1.265061736055097,10.5,1.7291654455993395,11.869999885559082,-1.14207551742018,11.130000114440918,0.2874087233181113
4663,2002-10-24,10.8100004196167,11.699999809265135,10.720000267028807,11.079999923706056,3385900.0,-0.013686096533593983,-3.3555553671753295,-0.3176463328434088,67.16418206356025,55.959148522106744,-1.1596603543880502,-2.0372920320285246,0.19637321009095032,3.5890360641024834,30.527882478235696,0.9799995422363281,0.08583371019415154,1.809000468254089,-1.1376115520137056,4.7556124885218845,0.33569445812019083,3.282306478387987,-2.181261837002502,57.08504650416625,0.3709443637129013,1.4733060101338977,10,-0.8800005912780762,-1.5600004196166992,0.9174997806549072,3.4149999618530273,5.439999580383301,3,0.41905638826347213,-1.1308423709598066,10.960000038146973,-1.265061736055097,10.5,1.7291654455993395,11.869999885559082,0.41905638826347213
4664,2002-10-25,11.0600004196167,11.199999809265137,10.760000228881836,10.84000015258789,1540600.0,0.023126733607366834,-1.3157865677522655,-0.8148173003902954,72.21610009522547,59.30272630998688,-1.111067192362512,-2.253171653048005,-0.11437259373341035,3.1944219053449547,29.79601951795161,0.4399995803833008,0.468974342280152,1.9640004396438595,-1.1233483887215723,5.051349268009291,0.4203260254611436,3.5076748538265754,-2.1071357067080143,56.68451788700437,-6.710370474049952,1.5436744141827161,10,-0.8650002479553223,-1.8100004196166992,0.2024996280670166,2.339999198913574,3.739999771118166,4,0.38245925693942473,-3.3555553671753295,10.8100004196167,-1.1308423709598066,10.960000038146973,-1.265061736055097,10.5,0.38245925693942473
4665,2002-10-28,11.31999969482422,11.920000076293945,11.079999923706056,11.079999923706056,2566400.0,0.023508071007517284,-6.000007947293534,1.0909067264301846,72.99035465088792,62.24819063775205,-1.0118770232230698,-2.4480895844434016,-0.47622533795668254,2.8037436053131835,28.94154351381497,0.8599996566772461,0.8083718005832381,2.1029997110366843,-1.1378780717660302,5.343877493839399,0.48256081963532793,3.7234386024380415,-2.0754214646504963,68.74998137354935,-0.845889779745562,1.620438891401357,10,-1.099999427795412,-2.044999599456789,-0.057499647140504706,2.079999923706053,1.9800004959106445,0,0.4355124061911322,-1.3157865677522655,11.0600004196167,-3.3555553671753295,10.8100004196167,-1.1308423709598066,10.960000038146973,0.4355124061911322
4666,2002-10-29,11.289999961853027,11.579999923706055,10.75,11.229999542236328,2065400.0,-0.0026501531607734385,1.5937483701863686,0.2500019868233873,75.24862585245198,65.6319327892529,-0.7521411079664464,-2.354511399055898,-0.5798641746894084,2.7052356545583205,27.85987761672526,0.8299999237060547,1.0373425515353585,1.9559999704360962,-1.4108002157383162,5.322800156610508,0.27259987734889,3.6394000635233024,-1.724371110144876,67.18749534338731,-10.286177168347152,1.6834000930872057,10,-0.8199996948242188,-2.0149998664855957,-0.027499914169311523,2.109999656677246,1.7300004959106445,1,0.39149690799188375,-6.000007947293534,11.31999969482422,-1.3157865677522655,11.0600004196167,-3.3555553671753295,10.8100004196167,0.39149690799188375
4667,2002-10-30,13.050000190734865,13.079999923706055,11.1899995803833,11.380000114440918,4201500.0,0.15589018909021934,1.1849720733215878,27.8331399507272,77.68925048308265,68.31113405011591,-2.0435348167233887,-4.00729551249268,-2.421634775507828,0.8282121633941788,27.673605284641255,1.890000343322754,1.3542056704847152,3.517500185966494,-0.23255884334120225,7.26755921527419,1.6424706713126458,5.392529700620342,-3.2018467920764184,98.72882468917696,16.19656947265308,1.875029514653848,10,-1.810000419616701,-3.1950001716613787,-2.0950005054473895,0.19499921798705877,-0.32999992370605824,2,0.31494249782427053,1.5937483701863686,11.289999961853027,-6.000007947293534,11.31999969482422,-1.3157865677522655,11.0600004196167,0.31494249782427053
4668,2002-10-31,12.59000015258789,13.579999923706055,12.510000228881836,13.100000381469727,3780900.0,-0.03524904455354427,-2.19402857606477,-0.30538934466016615,71.81629003491759,69.24790436056155,-1.2580738075572295,-3.387842383028289,-2.0668776250023164,1.1863269032582942,27.232425353239588,1.0699996948242188,1.5868283256266746,2.8460001230239875,-1.0977593127244507,6.789759558772426,0.8741204051497675,4.817879840898207,-2.289388240422779,65.01767498913216,-15.7300015742683,1.9718797178742193,10,-0.8000001907348633,-2.4850001335144043,-1.6675002574920654,0.6549992561340332,-1.25,3,0.28991259525759516,1.1849720733215878,13.050000190734865,1.5937483701863686,11.289999961853027,-6.000007947293534,11.31999969482422,0.28991259525759516
4669,2002-11-01,13.460000038146973,13.520000457763672,12.25,12.5600004196167,2541800.0,0.06910245234431178,1.490195858437396,-1.7647043423951052,74.59095488881152,70.18176000549191,-1.9699688964628113,-4.000643515672072,-3.0335360307008408,0.21543263030778803,26.155361357133756,1.2700004577636719,1.9312655873723052,3.4225000143051147,-0.7152333716891377,7.560233400299366,1.3536333213079885,5.491366707302241,-2.634686044135311,95.75972124402269,15.296265313334274,2.068866692997126,11,-1.6700000762939453,-3.3550000190734863,-2.680000066757202,-0.21500062942504883,-0.8999996185302734,4,0.20728082867354325,-2.19402857606477,12.59000015258789,1.1849720733215878,13.050000190734865,1.5937483701863686,11.289999961853027,0.20728082867354325
4670,2002-11-04,14.119999885559082,14.960000038146973,13.529999732971193,13.529999732971193,3332400.0,0.0490341638589602,-3.8474574079462296,0.6555560029585089,73.80952718847223,72.05836537828168,-2.5448614191322676,-4.323934240948299,-3.75292488373894,-0.5337064425714964,24.988505082070517,1.5,2.177780007087236,3.727999877929687,-0.5377097549910879,7.993709510850461,1.5951450614692995,5.860854694390074,-2.853936142796318,80.04750249461718,1.8336146719494621,2.1328548164603873,11,-1.6399998664855957,-3.3249998092651367,-3.3424999713897705,-0.945000171661377,-1.3499994277954102,0,0.04815866222996501,1.490195858437396,13.460000038146973,-2.19402857606477,12.59000015258789,1.1849720733215878,13.050000190734865,0.04815866222996501
4671,2002-11-05,13.4399995803833,14.0600004196167,12.800000190734865,14.0600004196167,3302600.0,-0.04815866222996479,3.064511365629003,-1.05084860828242,73.44521418321882,73.21894438229204,-1.5689576271862222,-3.308730774922429,-3.1488544268851477,0.05437122544696393,23.293673768726453,1.319999694824217,2.21087961305615,2.7274996042251587,-1.4366374543485634,6.891636662798881,0.6454310749382977,4.80956813351202,-1.5090273044513793,59.681690366018636,-18.13360169592861,2.082068529286861,11,-0.5999994277954102,-2.6449995040893555,-2.9449996948242188,-0.7899994850158709,-0.8299999237060565,1,-0.010416621578826168,-3.8474574079462296,14.119999885559082,1.490195858437396,13.460000038146973,-2.19402857606477,12.59000015258789,-0.010416621578826168
4672,2002-11-06,14.1899995803833,14.3100004196167,13.3100004196167,13.5,2059000.0,0.0558035731708415,1.15053472343995,-1.1129010425799624,72.82828340237518,73.8482889754937,-2.025613878595081,-3.6579478520783013,-3.9328177663407082,-0.8061580669029489,21.554145660987917,1.0,2.1702636605920382,3.103999614715576,-0.8888381512812309,7.096837380712384,1.1075807317171726,5.10041849771398,-1.7138023072526707,71.5866993754665,-3.45021113916674,1.996418882998404,11,-1.3349995613098145,-3.3949995040893555,-3.9449994564056396,-1.804999828338623,-2.4600000381469727,2,-0.08245237189697119,3.064511365629003,13.4399995803833,-3.8474574079462296,14.119999885559082,1.490195858437396,13.460000038146973,-0.08245237189697119
4673,2002-11-07,12.529999732971193,13.8100004196167,12.529999732971193,13.789999961853027,2638000.0,-0.11698378410855936,-1.0317467525881685,-1.8260883987522036,56.93069222791196,72.14991032356998,-0.1072529763714769,-1.687524172900499,-2.3000133800770097,0.7421178501464354,19.816001955298784,1.6599998474121076,2.2951101681038075,1.1919997692108169,-2.4675059989570993,4.851505537378734,-0.6377531148731421,3.021752653294776,2.4300003051757795,10.332093322133298,-59.83234806980439,1.8297528840839585,11,0.32500028610229315,-1.7349996566772479,-2.284999608993532,-0.15000009536743697,-0.05000019073486506,3,0.015163650287848718,1.15053472343995,14.1899995803833,3.064511365629003,13.4399995803833,-3.8474574079462296,14.119999885559082,0.015163650287848718
4674,2002-11-08,12.229999542236328,12.630000114440918,11.770000457763672,12.539999961853027,3210400.0,-0.02394255364151765,2.5101974881423423,0.24603203436859994,51.86335247362513,69.80246563720746,0.4203715110075663,-1.1453903581852742,-2.032222519438335,0.9492307126454911,19.270015251756927,0.8599996566772461,2.3182389194648056,0.7009995937347409,-2.705025266411914,4.107024453881396,-1.0020128363385865,2.404012023808068,2.681400489807128,14.420035892838085,-49.82356404571716,1.7030124300733274,11,0.6250004768371582,-1.4349994659423828,-2.43999981880188,-0.48999977111816406,0.04000091552734375,4,-0.07277182526252945,-1.0317467525881685,12.529999732971193,1.15053472343995,14.1899995803833,3.064511365629003,13.4399995803833,-0.07277182526252945
4675,2002-11-11,11.3100004196167,12.270000457763672,11.100000381469727,12.260000228881836,2216100.0,-0.07522478798485721,1.4123706272324084,3.064511365629009,54.397397307324354,67.4856624655266,1.4961379634486303,0.008152643992367814,-1.145471158798287,1.7815460826268943,18.499276156534624,1.1700000762939453,2.300549777127747,-0.3669995307922367,-3.431520372118097,2.6975213105336238,-1.8992599514551678,1.1652608898706944,3.4757436294555664,6.542057185401118,-55.94116289659016,1.5322604206629307,11,1.7199997901916504,-0.5150003433227539,-1.9950003623962402,0.0149993896484375,-0.4200000762939453,0,0.11052165814529324,2.5101974881423423,12.229999542236328,-1.0317467525881685,12.529999732971193,1.15053472343995,14.1899995803833,0.11052165814529324
4676,2002-11-12,11.989999771118164,12.34000015258789,11.289999961853027,11.390000343322756,2480600.0,0.0601237246925328,-1.6249998509884236,-0.6315784718520441,55.46129380771917,65.01588950159731,1.0346838333459107,-0.4865041733381741,-1.8299027076363892,1.0285829700262727,18.75758648935502,1.0500001907348633,2.237262201019888,0.17949981689453054,-2.678349635898508,3.037349269687569,-1.2494249095019878,1.608424543291049,2.5745996578979486,27.72583735426386,-32.64407250549269,1.428924726396519,11,1.0400004386901855,-1.1949996948242188,-2.982499837875366,-0.9200000762939453,-0.9799995422363281,1,0.06505427035323175,1.4123706272324084,11.3100004196167,2.5101974881423423,12.229999542236328,-1.0317467525881685,12.529999732971193,0.06505427035323175
4677,2002-11-13,11.960000038146973,12.380000114440918,11.5,11.699999809265135,1811500.0,-0.0025020628476953855,-1.6666676299742798,0.4333341280626925,56.176154243288416,63.278096635860756,0.9988464298906425,-0.20971553133679777,-1.8073541850561252,0.9674592329991007,18.809791247937344,0.880000114440918,2.1427553645290214,-0.01399993896484375,-2.4654173224265605,2.437417444496873,-1.2397086306957021,1.2117087527660146,2.396723448016356,31.7343042277332,-27.851047005588885,1.2257086917308584,11,1.070000171661377,-1.1349999904632568,-3.1474997997283936,-1.070000171661377,-0.7399997711181658,2,0.054347794018149376,-1.6249998509884236,11.989999771118164,1.4123706272324084,11.3100004196167,2.5101974881423423,12.229999542236328,0.054347794018149376
4678,2002-11-14,13.100000381469727,13.130000114440918,12.130000114440918,12.479999542236328,2559200.0,0.09531775415440391,1.941175150624376,2.3846165132230333,60.00000186995002,61.65687963376502,-0.06839495459222711,-1.1379148395714402,-2.915599733378672,-0.2413547881147764,19.891333720218178,1.1700000762939453,2.0667564628301243,0.9545003890991204,-1.2893726913569026,3.1983734695551433,-0.1674361511288911,2.076436929327132,1.061319718411987,98.52218044741895,36.97661079829175,1.121936540228012,11,-0.07000017166137695,-2.2750003337860107,-4.3525002002716064,-2.210000514984131,-1.6300001144409197,3,-0.10458021369001624,-1.6666676299742798,11.960000038146973,-1.6249998509884236,11.989999771118164,1.4123706272324084,11.3100004196167,-0.10458021369001624
4679,2002-11-15,13.119999885559082,13.350000381469727,12.579999923706055,12.789999961853027,1552000.0,0.0015266796570208019,-1.0533345540364583,0.5322572209968036,59.036147231639,60.01539297189467,-0.15834731667824542,-1.055289710623688,-2.9274581588134705,-0.33394372582916887,20.35407277078533,0.7700004577636719,1.7967384912250388,0.8749999046325687,-1.3557184356984688,3.1057182449636063,-0.24035926553295006,1.9903590747980875,0.8576410312179128,89.77775573730469,27.939607972763923,1.115359170165519,11,-0.41499948501586914,-1.864999771118164,-4.422499656677246,-2.2300000190734863,-1.739999771118164,4,-0.04878051439826525,1.941175150624376,13.100000381469727,-1.6666676299742798,11.960000038146973,-1.6249998509884236,11.989999771118164,-0.04878051439826525
4680,2002-11-18,12.970000267028807,13.779999732971193,12.890000343322756,13.399999618530273,1465500.0,-0.011432897853556945,-2.016951179890717,-1.3030286391353405,58.333336487018855,58.33629545009467,-0.21079781067255432,-0.8628965995052607,-2.763477911799784,-0.2715551310183386,20.57111966062649,0.8899993896484375,1.6355066644942173,0.6700002670288061,-1.575978398677396,2.9159789327350083,-0.4529890658242941,1.7929895998819063,0.8349822176297526,67.46989797598873,6.047812929997733,1.1229893328531009,11,-0.2649998664855939,-1.4950003623962385,-4.272500038146971,-2.080000400543211,-1.7400007247924787,0,-0.05397068580211306,-1.0533345540364583,13.119999885559082,1.941175150624376,13.100000381469727,-1.6666676299742798,11.960000038146973,-0.05397068580211306
4681,2002-11-19,12.920000076293945,13.380000114440918,12.68000030517578,12.90999984741211,1074900.0,-0.0038550647421317086,-1.9787269443824294,-0.023256381310616532,49.223416094129604,55.71353241584516,-0.2707934205957532,-0.6559301171781193,-2.7255801919209475,-0.304597973803741,20.879869413860767,0.6999998092651385,1.3407857235144007,0.49900007247924805,-1.5942258875354156,2.5922260324939117,-0.5476129075280838,1.5456130524865799,0.8599996566772479,62.280712394797746,5.347270844476014,1.0466129800073318,11,-0.4649996757507324,-1.179999828338623,-4.222499847412109,-2.0300002098083496,-1.8199996948242188,1,-0.15712072143837708,-2.016951179890717,12.970000267028807,-1.0533345540364583,13.119999885559082,1.941175150624376,13.100000381469727,-0.15712072143837708
4682,2002-11-20,14.109999656677244,14.18000030517578,13.020000457763672,13.109999656677244,2391100.0,0.09210523013593086,1.0350851362497857,99.99771123402633,58.351647902508034,55.871416379689165,-1.646479267018293,-1.6841889214859194,-3.918617160076206,-1.5536806779639871,21.8095144583813,1.2600002288818342,1.0276273911136862,1.531499671936034,-0.5728642107624928,3.635863554634561,0.47931773058676974,2.5836816132852984,-3.0099992752075178,96.58533453728889,38.99427275066097,1.0521819413492637,11,-1.4699993133544904,-2.369999408721922,-5.442499399185179,-3.2199997901916486,-3.210000038146971,2,-0.21970230355947618,-1.9787269443824294,12.920000076293945,-2.016951179890717,12.970000267028807,-1.0533345540364583,13.119999885559082,-0.21970230355947618
4683,2002-11-21,15.34000015258789,15.40999984741211,14.40999984741211,14.460000038146973,2502200.0,0.08717225555201025,-1.0408152938142574,0.880000114440918,59.9365776210902,56.76844139607418,-2.7222353859285207,-2.6956180616582763,-5.118082220675557,-2.8200849044500487,22.60262546222584,1.300000190734865,0.7849633149661699,2.5350001811981198,0.2635806156787659,4.806419746717474,1.3992903984384437,3.670709963957796,-4.178399772644044,97.52651248369824,42.91439419317082,1.1357097827596767,11,-2.0850000381469727,-3.125,-6.672499895095825,-4.450000286102295,-4.539999961853027,3,-0.26857886861650593,1.0350851362497857,14.109999656677244,-1.9787269443824294,12.920000076293945,-2.016951179890717,12.970000267028807,-0.26857886861650593
4684,2002-11-22,15.289999961853027,15.600000381469727,14.890000343322756,15.140000343322756,2140000.0,-0.003259464813396895,-1.184616784090949,0.1704540897992604,56.610171062261905,57.01430514662279,-2.450190542092619,-2.4374370806690955,-5.026214742003635,-2.822956244403862,23.473701603375623,0.7100000381469709,0.4872325747836097,2.273500013351441,-0.0992600589344903,4.646260085637373,1.0871199772084754,3.459880049494407,-3.9584636032104505,89.38354755078805,36.41955474035119,1.1863800361429653,11,-1.8449997901916504,-2.7899999618530273,-6.6875,-4.400000095367432,-3.640000343322754,4,-0.24983647510495266,-1.0408152938142574,15.34000015258789,1.0350851362497857,14.109999656677244,-1.9787269443824294,12.920000076293945,-0.24983647510495266
4685,2002-11-25,16.25,16.309999465942386,15.350000381469727,15.380000114440918,3291500.0,0.06278613738012262,-1.0645155997641524,5.800013987258947,65.3888333594297,58.11736509681285,-2.9455116156080194,-3.1717750355121304,-5.916210034564969,-3.853934599901933,23.980728531765706,1.019999504089359,0.5281387244352818,2.9870000362396247,0.347039169907875,5.6269609025713745,1.6670196030737507,4.306980469405499,-4.662355799987795,98.34712176821233,44.323040245777044,1.3199804331658747,11,-2.345000267028807,-3.095000267028807,-7.252500057220459,-5.360000133514404,-4.739999771118164,0,-0.2996923006497897,-1.184616784090949,15.289999961853027,-1.0408152938142574,15.34000015258789,1.0350851362497857,14.109999656677244,-0.2996923006497897
4686,2002-11-26,15.710000038146973,16.40999984741211,15.619999885559082,16.40999984741211,2579600.0,-0.03323076688326321,1.257143363174265,-0.8045975877517508,58.52018368711949,58.37781281279408,-2.0364961431638875,-2.4070733135988895,-5.3049116361763335,-3.3779159487271606,24.897550045017113,0.7899999618530273,0.6574703367632146,2.2260000705718994,-0.45817887309331695,4.910179014237114,0.8839105987392912,3.5680895424045076,-3.7445674168603524,79.35103435703772,26.41050551645955,1.3420894718326075,11,-1.440000057220459,-2.505000114440918,-6.445000052452087,-4.820000171661377,-3.140000343322752,1,-0.28516871324203197,-1.0645155997641524,16.25,-1.184616784090949,15.289999961853027,-1.0408152938142574,15.34000015258789,-0.28516871324203197
4687,2002-11-27,17.15999984741211,17.209999084472653,16.069999694824222,16.100000381469727,1990800.0,0.0922978870620148,-1.0357116704104035,-1.514285363956278,76.5786515962004,60.21988500459968,-2.985234733486239,-3.7243226661671684,-6.66303718974409,-4.864635000486924,25.00167621837854,1.49999904632568,0.8878704369115749,3.470499897003174,0.334867892914982,6.606131901091365,1.902683894959079,5.038315899047269,-4.750110503512941,98.21431247556221,38.23653194289214,1.5678160020440954,11,-2.2650003433227557,-3.555000305175783,-7.894999861717224,-6.269999980926514,-4.449999809265137,2,-0.35314682516482,1.257143363174265,15.710000038146973,-1.0645155997641524,16.25,-1.184616784090949,15.289999961853027,-0.35314682516482
4688,2002-11-29,16.239999771118164,17.309999465942386,16.129999160766598,17.260000228881836,1168100.0,-0.05361305853581866,1.1071454116300687,-0.9622650676119443,71.48982358759066,61.60362682192764,-1.7578408002747334,-2.6528670736788484,-5.626431654177662,-3.974462671597802,24.84385179133388,1.1800003051757884,1.0606652768386198,2.3679998397827156,-0.9193897174035115,5.655389396968944,0.724305061189602,4.011694618375829,-3.2540972583501784,55.78512054723574,-9.544160641142447,1.6436947785931142,11,-1.244999885559082,-2.2249999046325684,-6.759999752044678,-5.349999904632568,-3.8499994277954084,4,-0.3288177480202156,-1.0357116704104035,17.15999984741211,1.257143363174265,15.710000038146973,-1.0645155997641524,16.25,-0.3288177480202156
4689,2002-12-02,16.25,17.229999542236328,15.779999732971193,16.799999237060547,2325000.0,0.0006157776491857447,1.0567375406833424,0.5392146963016152,79.33491742957789,63.93713581554531,-1.4272495288338636,-2.575160208973994,-5.5279445797855455,-4.034015224701751,24.820513203035354,1.449999809265135,1.2554595852067632,2.2385000705718987,-1.2082025001862249,5.6852026413300205,0.5151487851928387,3.9618513559509587,-2.6587239137875986,45.918369332933615,-25.738074303188434,1.723351285379061,12,-1.255000114440918,-2.220000267028807,-6.6600000858306885,-5.360000133514404,-3.020000457763672,0,-0.33538460364708533,1.1071454116300687,16.239999771118164,-1.0357116704104035,17.15999984741211,1.257143363174265,15.710000038146973,-0.33538460364708533
4690,2002-12-03,14.800000190734865,16.0,14.760000228881836,15.960000038146973,2438200.0,-0.08923075749323905,1.0,2.1090935573141687,65.2883598907602,65.7221295707265,0.34602261807419943,-1.1295152637316956,-3.977944627053402,-2.645536249579658,23.63946847684413,1.489999771118164,1.2951694412633863,0.754500246047975,-2.7100782216472954,4.219078713743244,-0.9777889877996593,2.4867894798956094,-0.6881028313602666,1.5686264243411345,-72.51993713256016,1.7322892338476346,12,0.36499977111816406,-0.7700004577636719,-5.077500104904177,-3.9100003242492694,-1.0100002288818377,1,-0.21283787375736407,1.0567375406833424,16.25,1.1071454116300687,16.239999771118164,-1.0357116704104035,17.15999984741211,-0.21283787375736407
4691,2002-12-04,13.300000190734865,14.270000457763672,12.850000381469727,14.1899995803833,4239400.0,-0.1013513500451868,1.7047591021302335,0.7672409540690655,56.28517904206725,65.4925219195664,2.1295379170269353,0.37888414723089703,-2.3981485041762003,-1.2215135649238622,22.571803439438003,1.9499998092651385,1.3227303752964268,-0.7384997844696031,-4.208790323038981,2.731790754099775,-2.473645053754293,0.9966454848150867,4.009999275207521,10.089683893250069,-66.49136692200545,1.7351452692846894,12,1.7799997329711914,0.7299995422363281,-3.552500009536745,-2.4100003242492694,0.1599998474121076,2,-0.13458646136712016,1.0,14.800000190734865,1.0567375406833424,16.25,1.1071454116300687,16.239999771118164,-0.13458646136712016
4692,2002-12-05,13.020000457763672,13.739999771118164,12.949999809265135,13.720000267028807,1960400.0,-0.021052611199678717,1.1351384440907586,0.7865171790080061,49.591837092172824,64.34310630524226,2.5017466801543122,0.5973633466369144,-2.056402393633686,-1.0067976117163688,21.312080663742794,0.7899999618530291,1.3722208955783763,-0.9599995613098145,-4.458865460101681,2.5388663374820517,-2.7094325107057475,0.7894333880861186,4.2007990264892605,3.8116616858912593,-67.10260452354242,1.7494329493959326,12,2.0599994659423846,1.1849994659423846,-3.1475002765655518,-2.130000591278076,0.5299997329711932,3,-0.03456226936390938,1.7047591021302335,13.300000190734865,1.0,14.800000190734865,1.0567375406833424,16.25,-0.03456226936390938
4693,2002-12-06,12.720000267028807,13.199999809265135,12.609999656677244,12.949999809265135,1877200.0,-0.023041488493648954,-1.6222184546263723,0.3285708641517822,48.015874893066425,63.388184508664985,2.672006257549354,0.9616310658287119,-1.6839736210665759,-0.7736900853361348,20.663797831690832,0.5900001525878906,1.543914235129611,-1.2694997787475604,-4.752785909597646,2.2137863521025256,-3.0111428441726034,0.4721432866774826,4.413383235168462,2.3809656510034936,-63.414723563253474,1.7416430654250434,12,2.2399992942810076,1.4849996566772496,-2.1725003719329816,-1.8300004005432111,0.1399993896484375,4,-0.0007861814993632699,1.1351384440907586,13.020000457763672,1.7047591021302335,13.300000190734865,1.0,14.800000190734865,-0.0007861814993632699
4694,2002-12-09,11.34000015258789,12.65999984741211,11.279999732971193,12.649999618530273,3383700.0,-0.10849057275713903,1.075188261057242,5.695661187865921,42.793987382998885,60.87764606683934,3.8361916344420557,2.3942925700306255,-0.2399621040094111,0.5425292950390457,20.87536738489135,1.4400005340576136,1.497596550675647,-2.604999923706055,-6.2037568288459966,0.9937569814338882,-4.404378376276027,-0.8056214711360834,5.612447995788578,1.271195258945761,-61.65602577402803,1.7993784525699716,12,2.9549994468689,2.864999771118166,-0.3925001621246338,-0.47499990463256836,1.75,0,0.09259260816634507,-1.6222184546263723,12.720000267028807,1.1351384440907586,13.020000457763672,1.7047591021302335,13.300000190734865,0.09259260816634507
4695,2002-12-10,12.5600004196167,12.609999656677244,11.300000190734865,11.399999618530273,3787200.0,0.10758379635033721,1.0793654277723748,-0.8854971557197915,48.55769374049621,59.77070273943675,2.27719057823246,1.3415212254984237,-1.3720728154083357,-0.7387967658093331,21.657787275225576,1.3099994659423793,1.3578323100301937,-1.4474996566772464,-4.8937598525599455,1.9987605392054544,-3.170629754618597,0.27563044126410396,4.052100823835453,42.80937713599868,-19.365197306363747,1.7231300979413504,12,1.7349991798400914,1.6449995040893572,-1.6125004291534424,-1.695000171661377,-0.23000049591064453,1,0.053343877407296736,1.075188261057242,11.34000015258789,-1.6222184546263723,12.720000267028807,1.1351384440907586,13.020000457763672,0.053343877407296736
4696,2002-12-11,12.770000457763672,13.390000343322756,12.109999656677244,12.399999618530273,4306100.0,0.016719747701519738,-1.694736123547904,0.3189660204431458,44.17391700960932,56.170176674259956,1.795064619052976,1.2574217286772011,-1.4915428890939069,-1.0004227642433818,22.217802662657007,1.2800006866455114,1.2583481440250353,-1.2764996528625492,-4.643367543760739,2.0903682380356425,-2.959933598311645,0.4069342925865467,3.522174695059622,60.569134214926365,2.6338018031523305,1.6834339454490956,12,1.5249991416931188,1.4349994659423846,-1.132500410079956,-1.9050002098083496,-0.2800006866455078,2,0.07987466464570359,1.0793654277723748,12.5600004196167,1.075188261057242,11.34000015258789,-1.6222184546263723,12.720000267028807,0.07987466464570359
4697,2002-12-12,12.609999656677244,13.149999618530273,12.510000228881836,13.0,1641300.0,-0.012529427983626551,-1.169492402114897,-1.0540525911530203,36.91275088009133,52.328279706760036,1.3877057206016161,1.547981500665701,-1.2451957485112093,-0.8703500746401627,22.778568259362604,0.6399993896484375,0.9620599144318973,-1.4690004348754897,-4.76282154501653,1.8248206752655527,-3.115910989946011,0.1779101201950315,3.3814449709549237,63.03315350626606,9.688377317943335,1.646910555070521,12,1.6449999809265154,1.5950002670288121,-0.7924995422363263,-1.814999580383299,-0.46999931335448863,3,0.06740685207074026,-1.694736123547904,12.770000457763672,1.0793654277723748,12.5600004196167,1.075188261057242,11.34000015258789,0.06740685207074026
4698,2002-12-13,11.729999542236328,12.380000114440918,11.720000267028807,12.229999542236328,1611000.0,-0.06978589519429046,-1.5384680279794047,1.2820501534436113,34.191829281813014,47.312381023675044,1.7440949623850077,2.4454621857331666,-0.2640833865179957,-0.02378300949726153,23.031831848057934,0.8899993896484375,0.738896140826979,-2.280500507354736,-5.714065209711141,1.1530641950016687,-3.997282858532939,-0.5637181561765328,3.978758391716182,21.326999009263663,-26.324807261832373,1.7167823511782028,12,1.9100003242492676,2.4750003814697283,0.0950005054473877,-0.9349994659423828,1.25,4,0.15515777660052255,-1.169492402114897,12.609999656677244,-1.694736123547904,12.770000457763672,1.0793654277723748,12.5600004196167,0.15515777660052255
4699,2002-12-16,12.479999542236328,12.59000015258789,11.75,12.050000190734865,1655600.0,0.06393862142103823,1.5846135788431208,-0.8599987030029261,32.94117616598109,43.71824949869959,0.4504515142614771,1.7339574623911567,-0.8773481746716136,-0.7717389770562875,23.086146840679213,0.8600006103515625,0.1969422382040964,-1.498500490188599,-4.97862306588593,1.9816220855087323,-3.2385617780372655,0.24156079766006755,2.9630328996573034,56.459294992890705,14.591378340538313,1.740061287848666,12,0.2950005531311035,1.7250003814697283,-0.6549994945526123,-1.6849994659423828,-0.17999935150146307,0,0.03044872823551592,-1.5384680279794047,11.729999542236328,-1.169492402114897,12.609999656677244,-1.694736123547904,12.770000457763672,0.03044872823551592
4700,2002-12-17,12.270000457763672,12.81999969482422,12.109999656677244,12.199999809265135,1584700.0,-0.016826850334565435,-4.679978637776751,0.16279245132372894,33.95522623743021,41.2371436315177,0.29483402041590523,1.9908999139598684,-0.5121816682279192,-0.5569044559725906,22.783765667333483,0.7100000381469762,-0.28702249276761016,-1.673499584197998,-5.209951908717191,1.8629527403211927,-3.4417257464575943,0.09472657806159823,2.9232500215946136,32.93414165318011,-4.019228454479418,1.7682261622595956,12,0.23999929428100586,1.9349994659423846,-0.44500041007995605,-1.4750003814697266,-0.12000083923339844,1,0.06682963848671863,1.5846135788431208,12.479999542236328,-1.5384680279794047,11.729999542236328,-1.169492402114897,12.609999656677244,0.06682963848671863
4701,2002-12-18,10.890000343322754,12.09000015258789,10.880000114440918,11.989999771118164,3454700.0,-0.11246944278374027,-1.1607145746143792,-15.714131960054642,20.563384191483465,38.011759975885546,1.4494498144601415,3.384547296138823,1.0101493623913047,0.8019126721599079,22.981123771131855,1.390000343322754,-0.9092505507569211,-2.951999711990357,-6.721017865335352,0.8170184413546355,-4.836508788662854,-1.06749063531786,4.068455091252305,0.44053881350285495,-27.575533904153552,1.8845090766724966,12,1.244999885559082,3.2049994468688983,1.0224997997283936,-0.0950002670288086,1.5000000000000018,2,0.13223136225760013,-4.679978637776751,12.270000457763672,1.5846135788431208,12.479999542236328,-1.5384680279794047,11.729999542236328,0.13223136225760013
4702,2002-12-19,11.010000228881836,11.25,10.420000076293944,10.890000343322754,2709500.0,0.011019272890350207,1.7666690508547374,-0.10909086180124897,23.451780001576225,35.2824160990533,1.133552542960059,3.183621262603399,1.0468031263976734,0.6497161885682452,22.75490468553703,0.8299999237060565,-1.3323307225902408,-2.6769998550415046,-6.6491135479370165,1.2951138378540072,-4.6630567014892605,-0.6909430085937487,3.6221787800824927,24.58334359857938,0.07656938089732535,1.986056846447756,12,0.8949999809265137,2.854999542236328,0.9024999141693115,-0.21500015258789062,1.9699993133544922,3,0.1344232072179199,-1.1607145746143792,10.890000343322754,-4.679978637776751,12.270000457763672,1.5846135788431208,12.479999542236328,0.1344232072179199
4703,2002-12-20,11.220000267028807,11.359999656677244,10.850000381469727,11.15999984741211,1698700.0,0.01907357255053377,2.0000028049310896,0.5000039736467597,24.97512618154788,33.30254263222542,0.7693016668842443,2.792297760740711,0.9743036168754937,0.4269357162251719,21.77115254749731,0.5099992752075178,-1.5746384218004614,-2.2609998226165793,-6.298950659517059,1.7769510142839007,-4.27997524106682,-0.2420244041663384,2.990960848668484,33.333346578812005,11.058496390959135,2.0189754184502404,12,0.6849999427795428,2.6449995040893572,0.7074998617172259,-0.4250001907348615,0.8599996566772479,4,0.08199643978596582,1.7666690508547374,11.010000228881836,-1.1607145746143792,10.890000343322754,-4.679978637776751,12.270000457763672,0.08199643978596582
4704,2002-12-23,11.470000267028807,11.670000076293945,11.109999656677246,11.109999656677246,1102800.0,0.02228163939840999,-2.1111081676768535,5.9999682110785875,31.18644191994349,31.372403541052893,0.6031043104680354,2.362569546666979,0.8378852405088484,0.16803401170004584,20.53277629894761,0.5600004196166992,-1.718459258975308,-1.8199998378753683,-5.859045919402243,2.2190462436515066,-3.8395228786388067,0.19952320288807002,2.36186474472815,43.750014901163496,18.077046132272294,2.019523040763438,12,0.4349999427795428,2.3949995040893572,0.4574998617172259,-0.6750001907348615,0.21999931335449396,0,0.13164771055394864,2.0000028049310896,11.220000267028807,1.7666690508547374,11.010000228881836,-1.1607145746143792,10.890000343322754,0.13164771055394864
4705,2002-12-24,11.380000114440918,11.649999618530273,11.270000457763672,11.4399995803833,420900.0,-0.007846569354196031,-1.714291553133515,-0.1666649006061128,37.09677460703877,30.586054385211717,0.5678325176245913,2.180826739297064,1.0446972721736678,0.2561829807086369,18.86464085544985,0.37999916076660156,-1.8345172948045239,-1.666499996185303,-5.537897093974173,2.2048971016035672,-3.6021985450797374,0.2691985527091312,2.1106784037697377,57.48502959816625,28.60818412105861,1.935698548894435,12,0.4049997329711914,2.484999656677246,0.6000001430511475,-0.5850000381469727,0.4700002670288086,1,0.0808435911284826,-2.1111081676768535,11.470000267028807,2.0000028049310896,11.220000267028807,1.7666690508547374,11.010000228881836,0.0808435911284826
4706,2002-12-26,11.229999542236328,11.770000457763672,11.109999656677246,11.550000190734865,856000.0,-0.013181069481207008,-1.3571439519212265,5.33339161394923,37.75649398598216,30.67980361919959,0.5323985142847771,2.0848810276354968,1.2809043502711823,0.41270227478368504,17.098380885439397,0.6600008010864258,-1.7778750938323604,-1.59250054359436,-5.331162584050119,2.1461614968613993,-3.4618315638222388,0.2768304766335188,1.9536111317826563,59.999943485982456,26.797831030700017,1.8693310202278792,12,0.3900003433227539,2.635000228881836,0.8600006103515625,-0.4349994659423828,1.25,3,0.08192342954546006,-1.714291553133515,11.380000114440918,-2.1111081676768535,11.470000267028807,2.0000028049310896,11.220000267028807,0.08192342954546006
4707,2002-12-27,11.100000381469727,11.359999656677244,11.050000190734863,11.260000228881836,612300.0,-0.011576061092226309,-1.3846091772732139,0.49999850988689765,38.655463531776384,31.17576298030663,0.4757043859201211,1.8315044174341075,1.5176867007113586,0.5343196301498807,14.869236903796464,0.30999946594238104,-1.8975645903456524,-1.4194997310638424,-4.6218177130388085,1.7828182509111237,-3.0206587220513264,0.18165925992364151,1.807249232776753,27.173910789994714,-9.516800714224871,1.601158990987483,12,0.5199995040893555,2.7649993896484375,0.997499942779541,-0.30500030517578125,1.2699995040893555,4,0.11621620878559136,-1.3571439519212265,11.229999542236328,-1.714291553133515,11.380000114440918,-2.1111081676768535,11.470000267028807,0.11621620878559136
4708,2002-12-30,10.899999618530273,11.40999984741211,10.699999809265137,11.270000457763672,1153600.0,-0.018018086132081,1.1846167840909425,2.3125074505877024,46.308720966142324,32.6610457358801,0.6097052216437362,1.6979903145007817,1.7927550863707804,0.7285226265316602,12.567893029251348,0.7100000381469727,-1.9891647379408717,-1.352500486373902,-4.107987881718826,1.4029869089710214,-2.730244184046363,0.025243211298558776,1.7585250419209526,18.691559630901526,-21.55087823524705,1.3777436976724617,12,0.7200002670288086,2.9650001525878906,1.2900006771087646,-0.10499954223632812,1.5700006484985334,0,0.19082568775231912,-1.3846091772732139,11.100000381469727,-1.3571439519212265,11.229999542236328,-1.714291553133515,11.380000114440918,0.19082568775231912
4709,2002-12-31,10.800000190734863,11.130000114440918,10.720000267028807,10.760000228881836,1206300.0,-0.00917425975184516,-5.833337306979935,-0.108107759798337,31.818180026907783,32.42359615693316,0.49878842011770175,1.4427237942459428,1.9211405005276667,0.8034023706805584,10.560549160985259,0.40999984741211115,-1.9962112613182068,-1.1799999237060543,-3.2680613226000723,0.9080614751879637,-2.2240306231530624,-0.13596922425904623,1.6346720113006352,9.345824379644146,-29.30901874490075,1.0440306994470085,12,0.4549999237060547,3.064999580383301,1.934999942779541,0.2199997901916504,1.47999954223633,1,0.11851849170051687,1.1846167840909425,10.899999618530273,-1.3846091772732139,11.100000381469727,-1.3571439519212265,11.229999542236328,0.11851849170051687
4710,2003-01-02,11.649999618530273,11.6899995803833,10.699999809265137,10.979999542236328,1692600.0,0.07870364933184071,1.6399993896484375,16.750017881410486,39.781013386943286,34.55888828976204,-0.5011033041255271,0.3632587378898897,1.0861333300208766,-0.06559202495095207,9.342002428400544,0.9899997711181641,-1.868267879498351,-0.17250046730041468,-1.7862816853116126,1.4412807507107832,-0.9793910763060136,0.6343901417051843,0.5832053709310703,88.78497509307232,50.71680947586039,0.8068906090055992,1,-0.5549993515014648,2.2150001525878906,1.322500467300415,-0.5349993705749512,0.9200000762939471,3,0.003433473232857809,-5.833337306979935,10.800000190734863,1.1846167840909425,10.899999618530273,-1.3846091772732139,11.100000381469727,0.003433473232857809
4711,2003-01-03,11.510000228881836,12.050000190734865,11.40999984741211,11.4399995803833,1477300.0,-0.012017115384772792,-8.846150460330879,0.1044785679514224,39.92674171818286,36.389439591607214,-0.2949223714065887,0.38185803644188887,1.2839732279029619,0.06095201034247566,9.594847281250827,0.6400003433227557,-1.7870726599729636,-0.22299985885620188,-1.6829797614256279,1.2369800437132241,-0.9529898101409149,0.5069900924285111,0.5418842692627681,60.00001412850432,24.053319822585053,0.7299899512847127,1,-0.13500022888183594,2.354999542236328,2.0199995040893572,-0.04000043869018377,0.869999885559082,4,0.02953954351232202,1.6399993896484375,11.649999618530273,-5.833337306979935,10.800000190734863,1.1846167840909425,10.899999618530273,0.02953954351232202
4712,2003-01-06,12.56999969482422,12.75,12.010000228881836,12.300000190734865,3030800.0,0.09209378322013828,1.3492051958589482,3.8571000395089987,57.446813187630795,39.99740481450532,-1.240853780496261,-0.7521458329585808,0.2804946576459937,-1.0026434541477727,9.715924504690875,1.239999771118164,-1.6869943139035062,0.8594996452331554,-0.5290925692465951,2.248091859712906,0.16520353799328014,1.5537957524730306,-2.149999618530277,91.21949812544872,51.21664056878424,0.6942961072398757,1,-0.8449997901916522,1.2950000762939435,1.1675002574920637,-1.0499997138977069,-0.21999931335449396,0,-0.007159916847488068,-8.846150460330879,11.510000228881836,1.6399993896484375,11.649999618530273,-5.833337306979935,10.800000190734863,-0.007159916847488068
4713,2003-01-07,12.710000038146973,13.09000015258789,12.470000267028807,12.8100004196167,2438800.0,0.01113765685932333,-1.1379309210850772,-0.37037246348656905,52.28628822401308,42.34183218162416,-1.2820968921760247,-0.9411890328799277,0.2046430405263493,-1.1552021786054887,10.221758996407832,0.6199998855590838,-1.2940763900805852,1.0,-0.38706802807618423,2.3870680280761842,0.30646598596190877,1.6935340140380912,-2.2433999633789075,84.1004159056892,44.271572428078514,0.693534014038092,1,-0.815000057220459,1.1549997329711914,1.5399994850158674,-0.7900004386901873,-0.7600002288818377,1,-0.026750602011600066,1.3492051958589482,12.56999969482422,-8.846150460330879,11.510000228881836,1.6399993896484375,11.649999618530273,-0.026750602011600066
4714,2003-01-08,12.390000343322756,12.729999542236328,12.31999969482422,12.449999809265135,1608900.0,-0.025177001877560223,-3.099982833927843,0.5999923706345369,51.16731441705528,43.90522549384822,-0.9139866181441718,-0.5675934518229973,0.5783361646377987,-0.851984533771935,10.105807631367739,0.4099998474121076,-0.9620872592315006,0.6275002956390399,-0.7799366898533329,2.0349372811314126,-0.07621819710714561,1.3312187883852253,-1.8184642654418983,70.71130925897927,28.770636496293434,0.7037184927461861,1,-0.495000362396242,1.434999465942381,2.114999532699583,-0.4200005531311035,0.17000007629394354,2,0.006456813679522222,-1.1379309210850772,12.710000038146973,1.3492051958589482,12.56999969482422,-8.846150460330879,11.510000228881836,0.006456813679522222
4715,2003-01-09,13.229999542236328,13.449999809265135,12.579999923706055,12.640000343322756,2572700.0,0.06779654363498588,-1.4507037713115927,-9.833407508663171,75.43478761143228,48.09170256334268,-1.6360101262942681,-1.4280407523810155,-0.20548353482967308,-1.725287909581791,10.211669439813873,1.0599994659423793,-0.6188945658209182,1.4339995384216309,-0.08113655799727582,2.9491356348405375,0.6764314902121775,2.191567586631084,-2.557724901367189,89.21567298320092,40.28948181470493,0.7575680482094537,1,-1.1549997329711914,-0.01999950408935547,1.2825002670288086,-1.259999752044676,0.0900001525878924,3,-0.07180648844561877,-3.099982833927843,12.390000343322756,-1.1379309210850772,12.710000038146973,1.3492051958589482,12.56999969482422,-0.07180648844561877
4716,2003-01-10,13.789999961853027,13.890000343322756,12.84000015258789,12.850000381469727,2025800.0,0.04232807550967155,-1.1875003104408495,1.5932217910028028,77.57937307621208,52.41658140161331,-2.0055957049238735,-2.0108021632865984,-0.7006717725944434,-2.330204344456469,11.067593754864923,1.050000190734865,-0.3680841540185078,1.9429999828338627,0.23360694776422797,3.6523930179034974,1.0883034652990453,2.79769650036868,-2.9510618108801285,94.68083109667965,40.9125552917736,0.8546965175348173,1,-1.494999885559082,-1.4449996948242188,0.8074998855590838,-1.8200001716613752,-0.6899995803833008,4,-0.08846992533746678,-1.4507037713115927,13.229999542236328,-3.099982833927843,12.390000343322756,-1.1379309210850772,12.710000038146973,-0.08846992533746678
4717,2003-01-13,13.460000038146973,14.380000114440918,13.40999984741211,14.039999961853027,2024300.0,-0.023930378870117952,-1.852940681484141,-0.6170214708708166,71.70543280382213,55.238438272466624,-1.4590605311481006,-1.7010721285429131,-0.3650967567056327,-2.0305701966057246,12.104461370960598,0.9700002670288086,-0.19070810527323978,1.5705000400543216,-0.2569567636601988,3.397956843768842,0.6567716381970605,2.4842284419115828,-2.3769769117860857,55.33981121881864,-0.9714854345307344,0.9137284018572607,1,-0.9200000762939453,-1.059999942779541,1.0949997901916522,-1.4900002479553205,0.13000011444091797,0,-0.08023773556056668,-1.1875003104408495,13.789999961853027,-1.4507037713115927,13.229999542236328,-3.099982833927843,12.390000343322756,-0.08023773556056668
4718,2003-01-14,13.550000190734865,14.010000228881836,13.25,13.369999885559082,2564600.0,0.0066864897721266026,-2.6190480515528995,-0.31034539457458205,70.80000717163365,59.569752399658384,-1.2668497185977348,-1.7367767611453289,-0.4335316162154701,-2.158864307409143,12.555402666043758,0.7600002288818359,0.007160351118633557,1.5695001602172862,-0.4002335985040979,3.5392339189386703,0.584633280856595,2.5543670395779774,-2.137279365565975,59.70874977489129,1.7338267252447679,0.9848668793606918,1,-1.0100002288818377,-1.1500000953674334,1.0924997329711914,-1.580000400543213,-0.4099998474121094,1,-0.08856087028586668,-1.852940681484141,13.460000038146973,-1.1875003104408495,13.789999961853027,-1.4507037713115927,13.229999542236328,-0.08856087028586668
4719,2003-01-15,12.859999656677244,13.300000190734865,12.5,13.140000343322756,2256600.0,-0.05092254792213402,1.6666656070292012,-1.555556732929263,63.214285227717035,62.173449270855464,-0.283747464706229,-1.0717996186027516,0.24241398638988976,-1.5112394685549937,12.917493381735087,1.050000190734865,0.20416296471722184,0.8604996204376203,-1.1366611251172802,2.857660365992521,-0.13808075233982997,1.8590799932150706,-1.150550902581152,19.14891674271533,-37.28155241960087,0.9985803727774503,1,0.035000324249269354,-0.4599995613098127,1.7225000858306903,-0.8899998664855922,0.30000019073486506,2,-0.07076204290095867,-2.6190480515528995,13.550000190734865,-1.852940681484141,13.460000038146973,-1.1875003104408495,13.789999961853027,-0.07076204290095867
4720,2003-01-16,13.09000015258789,13.199999809265135,12.760000228881836,12.90999984741211,3671200.0,0.017884953503184864,1.2000000000000106,-0.6428566562897992,66.37324942787919,65.11195012748838,-0.3218486154551954,-1.3040787636686932,-0.02053562036160983,-1.7670606259941817,13.493280562256693,0.439999580383299,0.3659687360585693,1.049500131607056,-1.0039176871714464,3.1029179503855584,0.02279122221780483,2.076209040996307,-1.113496262457316,31.382984929410352,-23.57993559853463,1.0267089093892512,1,0.10500001907348633,-0.690000057220459,1.1599996089935338,-1.1200003623962385,0.2299995422363299,3,-0.04048890197044119,1.6666656070292012,12.859999656677244,-2.6190480515528995,13.550000190734865,-1.852940681484141,13.460000038146973,-0.04048890197044119
4721,2003-01-17,12.329999923706055,12.84000015258789,12.3100004196167,12.8100004196167,2016600.0,-0.05805960427980472,-1.038462455456948,-2.666664900606112,59.74643142899719,65.367463265418,0.6332990041720503,-0.45393969892632136,0.7189266855159158,-1.0412349962484377,13.062105412746517,0.7799997329711914,0.618397519906603,0.21749992370605398,-1.7658504184424366,2.2008502658545446,-0.7741752473681913,1.2091750947802993,-0.11314641114444512,0.9661597602821771,-55.13612702022858,0.9916751710742449,1,1.015000343322754,0.07000017166137695,1.9199998378753698,-0.3600001335144025,0.4400005340576172,4,0.08029195273673606,1.2000000000000106,13.09000015258789,1.6666656070292012,12.859999656677244,-2.6190480515528995,13.550000190734865,0.08029195273673606
4722,2003-01-21,12.489999771118164,12.869999885559082,12.420000076293945,12.59000015258789,2432100.0,0.01297646783472306,-2.750001986823387,0.20833391282233663,62.67942998553517,66.52225679447601,0.5149055999591301,-0.5242554908847872,0.5156462389995298,-1.2175814793675368,12.325311422674574,0.5399999618530273,0.788976386229379,0.3034997940063473,-1.6160645015788067,2.2230640895915013,-0.6562823537862297,1.2632819417989243,1.890000343322754,10.588198335108851,-48.17067125982711,0.9597821477925772,1,0.8550004959106445,-0.08999967575073242,1.7599999904632604,-0.5199999809265119,0.6900005340576154,1,0.048839121019211396,-1.038462455456948,12.329999923706055,1.2000000000000106,13.09000015258789,1.6666656070292012,12.859999656677244,0.048839121019211396
4723,2003-01-22,12.140000343322756,12.9399995803833,12.140000343322756,12.56999969482422,3332300.0,-0.028022372634845527,-2.7209322956749613,4.299977111903718,60.2760770744542,67.53434153418699,0.8666892847034227,-0.10729930237891416,0.8709206356697639,-0.8728771389301979,11.583903142067223,0.7999992370605451,0.974677722530167,-0.09249963760375834,-1.957872419454942,1.7728731442474253,-1.025186028529351,0.8401867533218343,2.200799770355223,0.0,-62.32382088434538,0.9326863909255922,1,1.1199998855590803,0.25999975204467596,2.0899994373321515,-0.17000055313110352,1.189999580383299,2,0.11943984911521555,-2.750001986823387,12.489999771118164,-1.038462455456948,12.329999923706055,1.2000000000000106,13.09000015258789,0.11943984911521555
4724,2003-01-23,12.979999542236328,13.029999732971193,12.5,12.850000381469727,3737800.0,0.06919268329144557,3.6087025027780446,-0.30232408563564706,60.21505581120349,65.84326022305046,0.13318898097700682,-0.8731391511864182,0.055737410622205275,-1.713819637809447,11.087156441387071,0.8899993896484375,0.9903008083797076,0.6719995975494388,-1.1856457180072635,2.529644913106141,-0.2568230602289123,1.60082225532779,1.2727685806274422,79.24524737064671,19.43131021232601,0.9288226577783514,1,0.2800006866455078,-0.5799994468688965,0.9425003528594971,-1.009999752044676,-0.20999908447265625,3,0.01232671854615952,-2.7209322956749613,12.140000343322756,-2.750001986823387,12.489999771118164,-1.038462455456948,12.329999923706055,0.01232671854615952
4725,2003-01-24,12.300000190734865,12.949999809265135,12.109999656677244,12.920000076293945,3391500.0,-0.05238824156262689,1.4705910402212656,-4.769260677553282,55.60283797312912,63.401422989374566,0.7458263433321299,-0.12720353956489383,0.782821594863492,-1.0336178431786447,10.68179251131529,0.8699998855590838,1.0190883992810882,-0.0539997577667215,-1.8597262840423934,1.7517267685089504,-0.9568630209045583,0.8488635053711153,1.8682572209472639,20.652230250132472,-37.52141201590209,0.9028632631378364,1,0.944999694824217,0.09999990463256658,1.189999818801878,-0.3300004005432129,0.13000011444091442,4,0.06991867019035092,3.6087025027780446,12.979999542236328,-2.7209322956749613,12.140000343322756,-2.750001986823387,12.489999771118164,0.06991867019035092
4726,2003-01-27,12.149999618530273,12.529999732971193,12.0,12.100000381469727,1348900.0,-0.012195168282808755,-3.2399978637695455,-0.08064394562824868,46.57980359898704,60.60968641105956,0.713791050994212,0.10040278749992204,0.9572130018649929,-0.8735870277495952,10.175970515688915,0.5299997329711932,1.077989788357666,-0.2500003337860104,-1.9804702170914616,1.4804695495194409,-1.1152352754387351,0.6152346078667144,1.8947623278515628,14.563073535716011,-37.80165733349379,0.8652349416527255,1,0.8550004959106445,0.2500004768371582,1.2075002193450928,-0.17999982833862127,0.3900003433227539,0,0.09629630559901825,1.4705910402212656,12.300000190734865,3.6087025027780446,12.979999542236328,-2.7209322956749613,12.140000343322756,0.09629630559901825
4727,2003-01-28,12.390000343322756,12.5,11.8100004196167,12.210000038146973,2975600.0,0.0197531466936387,2.4500011920940326,3.6000610360876224,47.43589978716558,58.013674479452,0.3420158582433128,-0.04005268054462796,0.7458619564610593,-1.103337458480521,9.668404452854212,0.6899995803833008,0.940337905585034,-0.07449960708617986,-1.6935243098513943,1.5445250956790346,-0.884011958468788,0.7350127442964283,1.4911806473485338,47.54100411018236,-0.7759415478864753,0.8095123513826075,1,0.16499996185302557,0.009999752044675958,0.7249996662139875,-0.4200005531311035,-0.05000019073486506,1,0.030669903463377057,-3.2399978637695455,12.149999618530273,1.4705910402212656,12.300000190734865,3.6087025027780446,12.979999542236328,0.030669903463377057
4728,2003-01-29,12.979999542236328,13.010000228881836,11.920000076293945,12.329999923706055,3263000.0,0.04761898164365563,2.0704186758720735,3.6111028694951535,54.53148436713738,57.048918828276484,-0.37698485546706095,-0.49142954334703504,0.15520773238025853,-1.6666180865984188,8.64496819090928,1.0900001525878906,0.7362653646504924,0.4114995956420895,-1.0432677578238607,1.8662669491080397,-0.3158840810908856,1.1388832723750646,0.694063391329502,95.90162140359037,48.33472084153401,0.727383676732975,1,-0.47499942779541016,-0.4399995803833008,-0.09499955177307129,-1.009999752044676,-0.8999996185302734,2,0.015408379814549233,2.4500011920940326,12.390000343322756,-3.2399978637695455,12.149999618530273,1.4705910402212656,12.300000190734865,0.015408379814549233
4729,2003-01-30,12.079999923706055,13.079999923706055,12.0,12.989999771118164,2416700.0,-0.06933741527507109,-1.018692021932733,-1.4000005868768468,41.248099909074334,54.25723554840928,0.4478303662586569,0.5369088438156098,1.0434360039089512,-0.7569971356243244,7.538622368630343,1.0799999237060547,0.5546640257782798,-0.5525000095367432,-1.7735240983064866,0.6685240792330003,-1.163012053921614,0.05801203484812767,1.4076567584648618,21.25981177315158,-20.169708090037123,0.6105120443848716,1,0.36500024795532227,0.46000003814697266,0.8050000667572021,-0.08000016212463201,-0.35999965667724787,3,0.10347682184558393,2.0704186758720735,12.979999542236328,2.4500011920940326,12.390000343322756,-3.2399978637695455,12.149999618530273,0.10347682184558393
4730,2003-01-31,11.6899995803833,11.770000457763672,11.039999961853027,11.470000267028807,4682000.0,-0.03228479683658014,2.8420970737338753,-0.24175752774040127,33.593746041878816,51.35138161650724,0.6910248837431201,0.9803211068471551,1.421726138358526,-0.35587317826412246,7.36752157167338,1.0399999618530273,0.3515555640430357,-0.9445003509521488,-2.1588612803322746,0.26986057842797706,-1.5516808156422108,-0.33731988626208675,1.6298914755321938,31.862726994359765,-2.713920222113156,0.6071804646900628,1,0.37000036239624023,0.8500003814697266,1.195000410079956,0.3100001811981219,0.039999961853027344,4,0.0923867336310853,-1.018692021932733,12.079999923706055,2.0704186758720735,12.979999542236328,2.4500011920940326,12.390000343322756,0.0923867336310853
4731,2003-02-03,11.850000381469727,12.15999984741211,11.600000381469727,11.609999656677244,3301400.0,0.013686980909299429,-3.3077002079749405,1.0909157902950324,37.07865546933708,48.506851114707445,0.509338140692714,0.8928765354535848,1.253244814751035,-0.5164807613570002,7.406171125192615,0.5599994659423828,0.22820832278877567,-0.8014995574951165,-1.9577051643294414,0.35470604933920846,-1.3796023609122798,-0.22339675407795312,1.2299995422363281,39.70590366486762,7.435278861328797,0.5781028034171625,2,0.20999956130981445,0.6899995803833008,0.9749994277954102,0.5799994468688983,-0.010000228881835938,0,0.04894513966539771,2.8420970737338753,11.6899995803833,-1.018692021932733,12.079999923706055,2.0704186758720735,12.979999542236328,0.04894513966539771
4732,2003-02-04,12.479999542236328,12.609999656677244,11.729999542236328,11.739999771118164,6395100.0,0.05316448442919497,-1.3157890774207588,3.0833230681199333,42.09748355334286,46.48700739013953,-0.13659293667254602,0.2696122350733585,0.5835478141703891,-1.1456648409904968,7.6837804419233215,0.8800001144409162,0.06929588172670265,-0.16700038909912074,-1.3252403669572335,0.991239588758992,-0.7461203780281771,0.4121195998299356,0.3552003860473629,70.5882160446357,40.06209673079112,0.5791199889290567,2,-0.4199995994567871,0.06000041961669922,0.2625002861022949,0.1700000762939471,0.3400001525878924,1,0.004807726107171506,-3.3077002079749405,11.850000381469727,2.8420970737338753,11.6899995803833,-1.018692021932733,12.079999923706055,0.004807726107171506
4733,2003-02-05,12.369999885559082,12.949999809265135,12.300000190734865,12.630000114440918,2345300.0,-0.008814075377564845,-2.2500011920940435,-0.351351769324154,46.04200420171435,44.912223877974064,0.010575255437377251,0.37190148903717457,0.6121002830127491,-1.0259011908558726,7.756967275368673,0.6499996185302699,-0.003167741417431813,-0.26000003814697337,-1.4243113798222922,0.9043113035283454,-0.8421557089846328,0.32215563269068603,-1.3299999237060547,65.19607591060705,31.858086216288584,0.5821556708376591,2,-0.309999942779541,0.1700000762939453,0.372499942779541,0.5450000762939489,0.09000015258789062,2,-0.002425200747674494,-1.3157890774207588,12.479999542236328,-3.3077002079749405,11.850000381469727,2.8420970737338753,11.6899995803833,-0.002425200747674494
4734,2003-02-06,12.470000267028807,12.720000267028807,12.279999732971193,12.359999656677244,2268800.0,0.008084105286570553,-2.2592576894277148,-0.4230788981403367,44.88448813721707,43.72129611842828,-0.18928135178673422,0.2932361722146304,0.43174736450506224,-1.1098684473945521,7.980013185742138,0.44000053405761363,-0.11132966680807144,-0.16399965286255025,-1.3253853378226363,0.9973860320975358,-0.7446924953425924,0.4166931896174919,-1.3918003082275376,74.86913190664973,39.5784541127142,0.5806928424800429,2,-0.4100003242492658,0.06999969482422053,0.27249956130981623,0.4449996948242241,0.7299995422363281,3,-0.031275087006527924,-2.2500011920940435,12.369999885559082,-1.3157890774207588,12.479999542236328,-3.3077002079749405,11.850000381469727,-0.031275087006527924
4735,2003-02-07,12.279999732971193,12.6899995803833,12.149999618530273,12.619999885559082,1380300.0,-0.015236610263753003,1.2500019868233874,-3.0908933277846975,49.54462475860658,44.050720691719334,-0.0027001918706606176,0.4304872166489542,0.5065824379854948,-0.896793286430281,7.506624727377312,0.5399999618530273,-0.18570054334670516,-0.3065001964569074,-1.4426854083292255,0.8296850154154107,-0.8745928023930656,0.2615924094792508,-1.1643637771606468,50.37034368317674,10.29427589503473,0.568092605936159,2,-0.21999979019165217,0.26000022888183416,0.28000020980834783,0.8850002288818359,1.030000686645506,4,-0.04560256336478696,-2.2592576894277148,12.470000267028807,-2.2500011920940435,12.369999885559082,-1.3157890774207588,12.479999542236328,-0.04560256336478696
4736,2003-02-10,12.56999969482422,12.710000038146973,12.109999656677244,12.31999969482422,2010900.0,0.02361563258624444,1.2641494495687098,-0.7352937876560978,50.71174322874139,44.41470329633887,-0.2535179467398816,0.04680108014425777,0.11982085429516154,-1.1587642760189514,6.623498292006003,0.6000003814697283,-0.3209156544992755,0.044499778747560725,-0.9405778154801538,1.0295773729752753,-0.44803901836629656,0.537038575861418,-1.4176764619445823,68.85245645344258,24.01173172652895,0.4925387971138577,2,-0.5099997520446795,0.14000034332275213,-0.0899996757507342,0.7849998474121094,0.5900001525878888,0,-0.06682578941778083,1.2500019868233874,12.279999732971193,-2.2592576894277148,12.470000267028807,-2.2500011920940435,12.369999885559082,-0.06682578941778083
4737,2003-02-11,12.380000114440918,12.800000190734865,12.270000457763672,12.600000381469727,1661200.0,-0.015115321002078907,-1.4090919928127648,-0.8800010681152344,52.19780047033966,44.155405085583574,-0.07273493150493948,0.1599415057157607,0.16211100664180833,-0.940438295234685,5.346237522825223,0.5299997329711932,-0.38216634903983504,-0.09149980545043945,-0.9739431346523144,0.7909435237514355,-0.532721470051376,0.34972185915049714,-1.1917233500335698,32.142905799701396,-17.61102869250083,0.44122166460093737,2,-0.32000017166137695,0.3299999237060547,0.23999977111816406,1.2749996185302752,0.9099998474121094,1,-0.043618736418518544,1.2641494495687098,12.56999969482422,1.2500019868233874,12.279999732971193,-2.2592576894277148,12.470000267028807,-0.043618736418518544
4738,2003-02-12,12.350000381469727,12.600000381469727,12.15999984741211,12.15999984741211,1457500.0,-0.0024232417361771397,-3.6315715504693067,-0.8636377429157256,43.225814919897495,44.37515119789725,-0.15812731689820048,0.10058795609352522,0.0706661535012465,-0.8653931995725284,4.134836921271395,0.4400005340576172,-0.35811110035450255,-0.06149954795837331,-0.7838427985512944,0.6608437026345477,-0.42267117325483383,0.2996720773380872,-1.1264891561652224,34.78268681636125,-10.77644929384303,0.3611716252964608,2,-0.35500049591064453,0.3599996566772461,0.44499945640563965,1.3049993515014666,1.2100000381469727,2,0.03805662338761495,-1.4090919928127648,12.380000114440918,1.2641494495687098,12.56999969482422,1.2500019868233874,12.279999732971193,0.03805662338761495
4739,2003-02-13,11.949999809265135,12.359999656677244,11.789999961853027,12.350000381469727,2522800.0,-0.032388709299536855,1.7142899312217874,-2.105260251970094,45.995419745375514,45.75311494273022,0.24752317972810367,0.4520973481644095,0.34174778712384857,-0.4274850969320614,3.816262689005334,0.569999694824217,-0.36768021458485833,-0.4160001277923602,-1.1340206941185045,0.30202043853378413,-0.7750104109554314,-0.05698984462928891,-0.6919588122814186,15.841565460756579,-31.510378320725735,0.35901028316307204,2,0.3250002861022967,0.7600002288818377,0.9300000667572039,1.7049999237060582,0.8800001144409197,3,0.04267784410225861,-3.6315715504693067,12.350000381469727,-1.4090919928127648,12.380000114440918,1.2641494495687098,12.56999969482422,0.04267784410225861
4740,2003-02-14,12.5600004196167,12.649999618530273,11.90999984741211,12.029999732971193,2255300.0,0.05104607699479757,1.0845090854385833,-1.3249998211863112,54.24431394005043,47.66041032836503,-0.25265949011184574,-0.2104344604028512,-0.34599655121779094,-0.9926124567637657,3.341068160377912,0.7399997711181641,-0.46814706239128867,0.22050046920776367,-0.4199424982546631,0.8609434366701905,-0.09972101452344972,0.5407219529389771,-1.2681202463873547,76.2376518088647,23.71622956033506,0.3202214837312136,2,-0.2200007438659668,0.14999961853027344,0.299999475479126,1.3049993515014648,0.28999996185302734,4,0.05095536371550269,1.7142899312217874,11.949999809265135,-3.6315715504693067,12.350000381469727,-1.4090919928127648,12.380000114440918,0.05095536371550269
4741,2003-02-18,13.31999969482422,13.31999969482422,12.729999542236328,12.760000228881836,2560700.0,0.0605094944121598,1.1071454116300623,1.0566013970411012,58.69158365391352,49.50419922842844,-0.8741354498026883,-0.9406923833734737,-1.1281543220456616,-1.7052586268573418,3.5868395705677285,0.7599992752075213,-0.3757410650201294,0.9309997558593768,0.15496683534662914,1.7070326763721244,0.542983295603003,1.3190162161157506,-1.9949571288741605,100.0,44.91332149276369,0.3880164602563741,2,-0.7649998664855975,-0.6099996566772479,-0.6774997711181658,0.5450000762939435,-0.5599994659423846,1,-0.0007506963541002998,1.0845090854385833,12.5600004196167,1.7142899312217874,11.949999809265135,-3.6315715504693067,12.350000381469727,-0.0007506963541002998
4742,2003-02-19,13.100000381469727,13.359999656677244,13.0,13.220000267028807,1788000.0,-0.01651646534496387,-1.2499932944910408,-0.21428571428571044,51.204827813894845,50.07784629644849,-0.6223913001403414,-0.709001039230909,-0.9243001664329764,-1.4468480050909314,3.832267181693366,0.3599996566772443,-0.19010693063028938,0.680500411987305,-0.15770497938336447,1.5187058033579746,0.2613977163019712,1.099603107672639,-1.6951595303647,83.43953339197124,32.131172881295235,0.4191026956853345,2,-0.5250005722045898,-0.3900003433227539,-0.7800002098083496,0.7649993896484375,-0.49000072479248225,2,0.00458011177062656,1.1071454116300623,13.31999969482422,1.0845090854385833,12.5600004196167,1.7142899312217874,11.949999809265135,0.00458011177062656
4743,2003-02-20,13.59000015258789,13.609999656677244,13.100000381469727,13.140000343322756,2487400.0,0.03740456159156147,1.0816347184999717,-3.750001986823428,66.52079135357486,52.48187998715491,-1.0293856810893018,-1.1434246194021416,-1.4154127508409502,-1.8888103304448869,4.38355106230429,0.5099992752075178,-0.0212658632432543,1.0980001926422123,0.12206663295727083,2.0739337523271537,0.6100334127997407,1.5859669724846839,-2.067849773148531,98.9011259646785,41.98283096210764,0.487966779842471,2,-0.8900003433227539,-1.065000057220459,-1.1200001239776611,0.27499961853027344,-1.5,3,-0.022075068974722223,-1.2499932944910408,13.100000381469727,1.1071454116300623,13.31999969482422,1.0845090854385833,12.5600004196167,-0.022075068974722223
4744,2003-02-21,13.140000343322756,13.56999969482422,13.06999969482422,13.56999969482422,1648000.0,-0.03311256837472831,1.3255849026474482,-0.9555545194645049,65.65875837760814,54.27233927815509,-0.5300970587483373,-0.7176158874872538,-0.9272894009587471,-1.3898683499318256,4.960611968828254,0.5200004577636701,0.06565123917548021,0.6400003433227557,-0.3552093281155244,1.6352100147610358,0.14239550760361652,1.1376051790418948,-1.450822021704365,72.35297846547071,11.758654793148509,0.49760483571913977,2,-0.44000053405761896,-0.815000534057619,-0.6700003147125262,0.7249994277954084,-1.7600002288818377,4,0.031963475290727184,1.0816347184999717,13.59000015258789,-1.2499932944910408,13.100000381469727,1.1071454116300623,13.31999969482422,0.031963475290727184
4745,2003-02-24,13.15999984741211,13.460000038146973,13.010000228881836,13.15999984741211,1623400.0,0.0015220322349167592,-2.0000063578449447,-0.0,64.58797426734839,55.8141427268892,-0.46057566921067306,-0.7060842017870108,-0.947477215973823,-1.356161053721312,5.196177128677583,0.4499998092651367,0.13087364508571575,0.6169998645782471,-0.4154444280434806,1.6494441571999747,0.10077771826738235,1.1332220108891118,-1.3171558189890096,48.86366468815406,-13.779173809045233,0.5162221463108642,2,-0.46000003814697266,-0.8350000381469727,-0.5124998092651367,0.7049999237060547,-1.6399993896484375,0,-0.02507598233528463,1.3255849026474482,13.140000343322756,1.0816347184999717,13.59000015258789,-1.2499932944910408,13.100000381469727,-0.02507598233528463
4746,2003-02-25,13.31999969482422,13.390000343322756,12.770000457763672,12.899999618530273,1564000.0,0.012158043257392226,1.2142798754776798,100.0,60.44776685928366,56.730805658994086,-0.5621120393059496,-0.8157607910625337,-1.1125800093296139,-1.4617768279638295,5.191088775848894,0.6199998855590838,0.20621142938500903,0.7184997081756617,-0.35206876252313,1.7890681788744534,0.18321547282626582,1.2537839435250575,-1.3357832161407899,65.47616209299957,3.679801710121424,0.5352842353493957,2,-0.6199998855590838,-0.9949998855590838,-0.5224995613098162,0.5450000762939435,-1.3299999237060565,1,-0.03528523454374577,-2.0000063578449447,13.15999984741211,1.3255849026474482,13.140000343322756,1.0816347184999717,13.59000015258789,-0.03528523454374577
4747,2003-02-26,12.770000457763672,13.350000381469727,12.710000038146973,13.199999809265135,1270900.0,-0.04129123495958209,-1.3272731686425057,-1.0238077937883938,54.48431322697651,57.9817499153362,0.05478809840124299,-0.248577942101047,-0.5690218758901402,-0.8621153497751379,4.946366846107287,0.6400003433227539,0.25274667897573266,0.14950046539306605,-0.9187489973851761,1.2177499281713082,-0.38462426599605415,0.6836251967821863,-0.6557213248407354,6.666716116467009,-52.440018935665876,0.5341247313891208,2,-0.07000064849853516,-0.44500064849853516,0.10249972343444824,1.0949993133544922,-0.5200004577636719,2,-0.0007831032516334435,1.2142798754776798,13.31999969482422,-2.0000063578449447,13.15999984741211,1.3255849026474482,13.140000343322756,-0.0007831032516334435
4748,2003-02-27,13.18000030517578,13.279999732971193,12.640000343322756,12.960000038146973,1395300.0,0.032106486508608034,2.047622507669121,-0.5116292995806024,57.44235215791415,59.253631294507166,-0.2515477359068967,-0.6775650951021905,-0.9524620202220611,-1.2080682947235246,5.271922713796105,0.6399993896484375,0.2837158962364601,0.5495002746582021,-0.5365157185714349,1.635516267887839,0.0064922780433835925,1.0925082712730205,-0.9460635303524985,58.064552516214654,0.9123427854942108,0.5430079966148185,2,-0.42000055313110174,-0.8550004959106428,-0.30750012397765936,0.6849994659423846,-1.0399999618530238,3,-0.04324739266316224,-1.3272731686425057,12.770000457763672,1.2142798754776798,13.31999969482422,-2.0000063578449447,13.15999984741211,-0.04324739266316224
4749,2003-02-28,13.329999923706055,13.380000114440918,12.949999809265135,13.100000381469727,1088300.0,0.011380850914803897,1.606063058116359,1.0454511957761032,61.09937555458817,60.015304807233576,-0.20697380676701727,-0.7685186318058967,-1.097789764281746,-1.280203856924464,5.7477073452924135,0.430000305175783,0.32750237282476036,0.6369998931884773,-0.4594461106022809,1.7334458969792355,0.08877689129309907,1.1852228950838555,-0.9859781183344563,84.14632160701157,25.056589845484638,0.5482230018953789,2,-0.2049999237060547,-1.005000114440918,-0.4999997615814209,0.5349998474121094,-0.7699995040893555,4,-0.09302323917593958,2.047622507669121,13.18000030517578,-1.3272731686425057,12.770000457763672,1.2142798754776798,13.31999969482422,-0.09302323917593958
4750,2003-03-03,12.770000457763672,13.59000015258789,12.630000114440918,13.470000267028807,1859800.0,-0.0420104628017649,1.0425541844508406,-3.043483488962227,52.000009155280395,59.27179652960768,0.4313029341186425,-0.13013156476847243,-0.5327594087425567,-0.6358646105787003,5.024168552737905,0.9600000381469727,0.4205907083785565,0.02300038337707555,-0.9666321698472231,1.0126329366013742,-0.47181589323507467,0.5178166599892258,-0.3247004242876219,14.5833685166292,-41.4839455038962,0.4948162766121498,3,0.34999942779541016,-0.44500064849853516,0.059999704360961914,1.0949993133544922,-0.8900003433227539,0,-0.10884888750945088,1.606063058116359,13.329999923706055,2.047622507669121,13.18000030517578,-1.3272731686425057,12.770000457763672,-0.10884888750945088
4751,2003-03-04,12.43000030517578,12.800000190734865,12.359999656677244,12.760000228881836,1333500.0,-0.026624913108846848,1.1463448673694383,0.4714285908913216,50.48543905063603,59.19186444480114,0.7060263989528313,0.2693588209288773,-0.1470871371852116,-0.21264552777979873,4.879607870378694,0.44000053405762074,0.5269666495092089,-0.34599976539612065,-1.2557227091563306,0.5637231783640893,-0.8008612372762247,0.10886170648398341,1.1799993515014648,5.691107339490078,-51.19648191548928,0.4548614718801046,3,0.5549993515014648,-0.10500049591064275,0.39249968528747736,1.4349994659423846,-1.0,1,-0.07320996179164929,1.0425541844508406,12.770000457763672,1.606063058116359,13.329999923706055,2.047622507669121,13.18000030517578,-0.07320996179164929
4752,2003-03-05,12.539999961853027,12.550000190734865,12.149999618530273,12.4399995803833,1291500.0,0.00884952968435937,5.666629579591344,-0.3030315290581725,51.81644073566811,57.55804770947816,0.5679644523214531,0.17295206428991072,-0.21306335595938464,-0.2329919337888846,5.354146477418795,0.4000005722045916,0.550102461960531,-0.23900012969970774,-1.1450011694853828,0.6670009100859673,-0.6920006495925453,0.21400039019312977,1.0500001907348633,27.083347130699693,-31.25367622534837,0.4530005198928379,3,0.3299999237060547,-0.21500015258789062,0.16250014305114746,1.3249998092651367,-1.140000343322754,2,-0.043859664466345816,1.1463448673694383,12.43000030517578,1.0425541844508406,12.770000457763672,1.606063058116359,13.329999923706055,-0.043859664466345816
4753,2003-03-06,12.34000015258789,12.510000228881836,11.920000076293945,12.4399995803833,3254000.0,-0.015948948155784737,3.9166530900941354,-0.9999904632932156,53.87674612126312,56.248935236550935,0.639226482911365,0.3906162294216564,0.022773579213682282,0.04411361030654071,5.698771119072045,0.619999885559082,0.47786669934953885,-0.43749995231628347,-1.346446679740227,0.4714467751076601,-0.8919733160282561,0.016973411395689197,1.1923999786376953,25.14970401833796,-36.969723233529635,0.454473363711972,3,0.41499996185302734,-0.015000343322753906,0.13750004768371582,1.5249996185302734,-1.239999771118164,3,-0.007293367218396352,5.666629579591344,12.539999961853027,1.1463448673694383,12.43000030517578,1.0425541844508406,12.770000457763672,-0.007293367218396352
4754,2003-03-07,12.079999923706055,12.119999885559082,11.720000267028807,11.899999618530273,4618200.0,-0.021069710345774206,2.076917433884766,-1.8000133515168277,44.871784682957,54.05824750495189,0.8192009104897764,0.6534007149897292,0.30826911225640785,0.3658006999776866,6.184687154700891,0.6199998855590838,0.46115678790955883,-0.6780001640319817,-1.6304175943238874,0.274417266259924,-1.1542088791779346,-0.20179144888602885,1.3556562042236333,19.25131971703928,-39.38518182945727,0.4762087151459526,3,0.5750002861022949,0.24499988555908203,0.44250011444091797,1.7849998474121094,-0.9799995422363281,4,0.004966922185070111,3.9166530900941354,12.34000015258789,5.666629579591344,12.539999961853027,1.1463448673694383,12.43000030517578,0.004966922185070111
4755,2003-03-10,11.720000267028807,12.020000457763672,11.649999618530273,12.020000457763672,1013400.0,-0.02980129627077044,1.4666706932889981,-1.6666649006061218,31.30840007388754,50.82054008435233,1.0655047596937184,1.0216774504698023,0.6930079213912101,0.7869781145931949,6.88903454463396,0.43000030517578125,0.3045493250571525,-1.0099998474121108,-2.050445034089485,0.03044533926526327,-1.5302224407507978,-0.48977725407342376,1.578403392028811,6.087009884207246,-45.36265896467535,0.5202225933386871,3,0.8999996185302752,0.6049995422363299,0.7724997997283953,2.1449995040893572,-0.28999996185302734,0,0.07167236633526497,2.076917433884766,12.079999923706055,3.9166530900941354,12.34000015258789,5.666629579591344,12.539999961853027,0.07167236633526497
4756,2003-03-11,11.729999542236328,11.93000030517578,11.5,11.8100004196167,993000.0,0.0008531804590186098,1.6874964609814072,0.2666694217240497,33.16950582280856,48.4522281505559,0.9009944590205663,0.9966179369996446,0.7132097654363108,0.8233477080061018,7.755757507733111,0.4300003051757795,0.17375900650307585,-0.9580005645751957,-2.0894756505250722,0.1734745213746809,-1.523738107550134,-0.3922630216002574,1.4035637127685554,21.90471432918103,-24.445137057993055,0.5657375429749385,3,0.8150005340576172,0.8250002861022949,0.570000410079956,2.135000228881836,-0.029999732971193183,1,0.012787773065504604,1.4666706932889981,11.720000267028807,2.076917433884766,12.079999923706055,3.9166530900941354,12.34000015258789,0.012787773065504604
4757,2003-03-12,11.84000015258789,12.0,11.489999771118164,11.75,1876700.0,0.00937771650846897,1.4878069204216637,-1.1249895693015604,26.287241790510947,44.99054922084443,0.721023417379417,0.8897031503069321,0.6395020753832608,0.7708856658926742,8.503574094993219,0.5100002288818359,0.042562141038448686,-0.8209999561309811,-2.0078383313480934,0.36583841908613124,-1.4144191437395364,-0.2275807685224258,1.0975355118164067,34.31374748959373,-5.166118582145813,0.5934191876085559,3,0.6999998092651367,0.7099995613098145,0.45999979972839355,2.0249996185302734,1.5699996948242188,2,-0.034628365044615084,1.6874964609814072,11.729999542236328,1.4666706932889981,11.720000267028807,2.076917433884766,12.079999923706055,-0.034628365044615084
4758,2003-03-13,12.81999969482422,12.81999969482422,12.010000228881836,12.020000457763672,1778700.0,0.08277023054109756,1.0250005960470117,8.888865341414846,46.20851993463485,43.33600970751628,-0.3524794731792049,-0.05615914421674617,-0.28562097604037184,-0.16094032933308355,8.913971693746149,0.9799995422363299,-0.05734101504961586,0.1354996204376242,-1.0440003077230973,1.3149995485983457,-0.4542503436427374,0.7252495845179858,-1.3299999237060565,100.0,62.00656516225703,0.5897499640803608,3,-0.2799997329711932,-0.26999998092651545,-0.5199997425079363,1.0450000762939435,0.9300003051757795,3,-0.11076443916509915,1.4878069204216637,11.84000015258789,1.6874964609814072,11.729999542236328,1.4666706932889981,11.720000267028807,-0.11076443916509915
4759,2003-03-14,12.460000038146973,12.899999618530273,12.279999732971193,12.729999542236328,1488800.0,-0.028081097133144994,1.0327876541318295,-0.33749970197649115,42.32455778026284,42.26095955473656,-0.14401183506416793,0.3625980828729851,0.12942715201259603,0.22231652353347364,9.017486576847638,0.6199998855590803,-0.1034496849273232,-0.25000004768371653,-1.3838059345006162,0.8838058391331831,-0.8169029910921655,0.3169028957247324,-0.9700002670288086,68.7943526241603,30.846774329105713,0.5669029434084497,3,-0.2650003433227539,0.08999967575073242,-0.16000008583068848,1.4049997329711914,1.880000114440918,4,-0.10914924980044405,1.0250005960470117,12.81999969482422,1.4878069204216637,11.84000015258789,1.6874964609814072,11.729999542236328,-0.10914924980044405
4760,2003-03-17,13.199999809265135,13.270000457763672,12.260000228881836,12.329999923706055,2258100.0,0.05939002960293838,-1.000001888465348,-3.2222277166522373,48.83268514977796,42.07732023241899,-0.9125679916164859,-0.34466741697698744,-0.573192519993901,-0.5017025635774015,9.730016056272039,1.010000228881836,-0.1865830911592159,0.4579997539520253,-0.6939614904456075,1.6099609983496581,-0.1179808682467911,1.0339803761508417,-1.6536000442504868,96.06738081486607,59.05726884606723,0.5759806221988164,3,-0.819999694824217,-0.6500000953674299,-0.8999998569488508,0.6649999618530291,1.1999998092651385,0,-0.15909086804087758,1.0327876541318295,12.460000038146973,1.0250005960470117,12.81999969482422,1.4878069204216637,11.84000015258789,-0.15909086804087758
4761,2003-03-18,13.3100004196167,13.380000114440918,12.869999885559082,13.130000114440918,2482800.0,0.008333379692502252,2.1875044703526214,0.2068969297163864,55.744683009675725,42.51379159619761,-0.9885721823861999,-0.4800689419817399,-0.6392508285851637,-0.5730456107560435,9.766516644317766,0.5100002288818359,-0.3069990384879482,0.5685003280639656,-0.5824128743079129,1.719413530435844,-0.006956273121973666,1.1439569292499048,-1.66018461303711,96.29631311594609,53.157467378342105,0.5754566011859388,3,-0.8750004768371582,-0.7600007057189941,-1.010000467300415,0.5549993515014648,0.8499994277954102,1,-0.1412471867145937,-1.000001888465348,13.199999809265135,1.0327876541318295,12.460000038146973,1.0250005960470117,12.81999969482422,-0.1412471867145937
4762,2003-03-19,13.15999984741211,13.369999885559082,12.84000015258789,13.3100004196167,1429500.0,-0.011269764648806024,2.9259311587164225,-0.8333350993938881,49.77476955011476,42.058016421625574,-0.8285016260646305,-0.34292482100566346,-0.48031715845138834,-0.3922121511932062,9.738007766965032,0.5299997329711914,-0.34207662997255817,0.4154997825622555,-0.7396530018742418,1.5706525669987528,-0.16207660965599224,0.9930761747805033,-1.3717692962036132,83.94158500684627,40.927230329543804,0.5775763922182482,3,-0.7249999046325684,-0.6100001335144043,-0.7749998569488525,0.7049999237060547,0.35000038146972656,2,-0.11094225342518382,2.1875044703526214,13.3100004196167,-1.000001888465348,13.199999809265135,1.0327876541318295,12.460000038146973,-0.11094225342518382
4763,2003-03-20,13.289999961853027,13.56999969482422,12.899999618530273,13.130000114440918,1725400.0,0.009878428263544459,-1.1612876431663233,-1.0666615804230484,49.54751165392403,42.57754164062191,-0.904712955973995,-0.523386892190949,-0.6042027011693989,-0.48791534617280874,9.523154921332438,0.6700000762939471,-0.3393788816614194,0.560499906539917,-0.5555547065033952,1.6765545195832292,0.002472600018259996,1.118527213061574,-1.374427845585938,78.6259658686374,39.12852231273477,0.5580273065216563,3,-0.7600002288818359,-0.7400002479553223,-0.9049999713897705,0.5749998092651367,0.6599998474121076,3,0.009029336787323095,2.9259311587164225,13.15999984741211,2.1875044703526214,13.3100004196167,-1.000001888465348,13.199999809265135,0.009029336787323095
4764,2003-03-21,13.5600004196167,14.350000381469727,13.199999809265135,13.779999732971193,2122700.0,0.020316061590569534,-1.4468083379495147,-1.3749970197649302,59.564163922062846,45.71707095708584,-1.053482496627506,-0.8013966962243746,-0.854508964164669,-0.7256924430653733,9.710989571170273,1.1500005722045916,-0.3452326746515393,0.809500360488892,-0.35387905330620484,1.9728797742839888,0.22781065359134445,1.3911900673864395,-1.478985545493897,62.20096152266642,18.744379806432498,0.5816897068975483,3,-0.6400003433227539,-0.6400003433227539,-1.2075004577636719,0.30499935150146484,1.25,4,0.014011768031248373,-1.1612876431663233,13.289999961853027,2.9259311587164225,13.15999984741211,2.1875044703526214,13.3100004196167,0.014011768031248373
4765,2003-03-24,12.829999923706055,13.220000267028807,12.710000038146973,13.119999885559082,1357300.0,-0.05383484316523934,1.0816305081908903,1.3181857589970676,54.42477409314444,48.0787674315676,-0.16703582185354193,-0.10264947208244735,-0.13997071929227722,0.028462187274037376,9.68059127297395,0.8500003814697266,-0.36470270231821544,0.09599986076355016,-1.0521868599291295,1.2441865814562298,-0.47809349958279057,0.6700932211098909,-0.4767067887016214,7.317064660849643,-39.226373219215084,0.5740933603463401,3,0.09000015258789062,0.09000015258789062,-0.33749985694885254,1.0349998474121094,1.8500003814697248,0,0.1176929257880821,-1.4468083379495147,13.5600004196167,-1.1612876431663233,13.289999961853027,2.9259311587164225,13.15999984741211,0.1176929257880821
4766,2003-03-25,12.850000381469727,12.960000038146973,12.489999771118164,12.779999732971193,2331400.0,0.0015588821420580157,2.241381578298316,-0.2413815782983098,53.4988750736514,51.10228224080542,-0.012803013715563694,-0.16829506139287354,-0.19357306849159883,0.03345639336662387,9.902238126719798,0.4700002670288086,-0.30677804498095007,0.13950028419494664,-0.9769882034150132,1.2559887718049065,-0.4187439596100333,0.6977445279999266,1.5,19.35486517305594,-28.425326474534153,0.5582442438049801,3,0.3299999237060547,0.06999969482421875,-0.325000524520874,0.9749994277954102,2.239999771118164,1,0.12062250513982198,1.0816305081908903,12.829999923706055,-1.4468083379495147,13.5600004196167,-1.1612876431663233,13.289999961853027,0.12062250513982198
4767,2003-03-26,12.760000228881836,13.09000015258789,12.65999984741211,12.829999923706055,1351500.0,-0.0070039027172073,-2.185182045521977,-0.999986376207434,54.86111019128668,52.06368115821118,0.24744462062171912,-0.08335623162424355,-0.12827490368316674,0.12007942867212407,10.295912042924032,0.43000030517578125,-0.14508306180682062,0.05000014305114675,-1.0663850997361948,1.1663853858384883,-0.508192478342524,0.6081927644448175,1.5528001403808602,14.516148879791954,-34.634292721171654,0.5581926213936703,3,0.5450000762939453,0.15999984741210938,-0.12750029563903809,0.4499998092651367,2.8299999237060547,2,0.1097178364747533,2.241381578298316,12.850000381469727,1.0816305081908903,12.829999923706055,-1.4468083379495147,13.5600004196167,0.1097178364747533
4768,2003-03-27,12.609999656677244,12.8100004196167,12.449999809265135,12.649999618530273,1314400.0,-0.01175553052617273,-1.0000052981956895,0.571430517711197,56.29453073695428,53.615900375621344,0.4073625535281824,0.022927299203898244,-0.008130058307340704,0.2731412414443497,10.69647360487885,0.3600006103515643,0.011150367456533417,-0.07150039672851705,-1.166258807152369,1.0232580136953349,-0.6188796019404439,0.4758788084834098,1.6663447006225613,8.421042064553685,-42.67271580786911,0.5473792052119263,3,0.6950006484985369,0.310000419616701,0.03250026702881037,-0.20999956130981268,3.0300006866455114,3,0.07137197436226916,-2.185182045521977,12.760000228881836,2.241381578298316,12.850000381469727,1.0816305081908903,12.829999923706055,0.07137197436226916
4769,2003-03-28,12.09000015258789,12.630000114440918,12.050000190734865,12.579999923706055,1769100.0,-0.04123707519801589,-1.0350885411786817,12.250005960469618,54.23340656472468,54.21598053283765,0.9715242889011773,0.46932870376204505,0.49759990164742796,0.7793178751104506,10.732667176251818,0.5799999237060529,0.18283642285832613,-0.5294999122619632,-1.6099769970370819,0.5509771725131554,-1.0697384546495226,0.01073863012559606,2.113290422790529,3.418799935443448,-51.163431472965904,0.5402385423875591,3,1.1100001335144043,0.8299999237060547,0.5224997997283936,0.309999942779541,3.760000228881836,4,0.15384612350721172,-1.0000052981956895,12.609999656677244,-2.185182045521977,12.760000228881836,2.241381578298316,12.850000381469727,0.15384612350721172
4770,2003-03-31,11.380000114440918,12.020000457763672,11.350000381469727,11.93000030517578,2277700.0,-0.05872622243060899,-1.1967227979882151,1.1224498931494975,46.54833085447106,53.1941636267038,1.5602887000427454,1.127670301553728,1.1773711882561777,1.460687779018052,11.641875926296146,0.7399997711181641,0.18016743057158457,-1.1699999332427975,-2.3806892264285313,0.04068935994293632,-1.7753445798356644,-0.5646552866499306,2.694093037858888,1.7241228113445604,-54.63733074762796,0.6053446465928667,3,1.4700002670288086,1.4700002670288086,1.1324996948242188,1.0199999809265137,4.34999942779541,0,0.3014059991812479,-1.0350885411786817,12.09000015258789,-1.0000052981956895,12.609999656677244,-2.185182045521977,12.760000228881836,0.3014059991812479
4771,2003-04-01,11.520000457763672,11.619999885559082,11.329999923706055,11.350000381469727,1898800.0,0.012302314755260557,-1.7618913543019592,-0.30909094061732284,46.86274949791875,52.87060584312646,1.273608192343385,0.9655012638142288,1.0326464856571889,1.3034384038491371,12.197957355260364,0.28999996185302734,0.2307438347554971,-0.9844995975494388,-2.2796317723065886,0.310632577207711,-1.6320656849280137,-0.3369335101708639,2.336165272869728,10.795483485722523,-46.357367363837454,0.6475660873785746,4,1.3199996948242188,1.3199996948242188,0.9924993515014648,0.8799996376037598,3.939999580383301,1,0.27430553141015634,-1.1967227979882151,11.380000114440918,-1.0350885411786817,12.09000015258789,-1.0000052981956895,12.609999656677244,0.27430553141015634
4772,2003-04-02,11.989999771118164,12.229999542236328,11.800000190734865,11.8100004196167,2519100.0,0.040798549885277646,-3.2999976158119937,1.0588192395292217,40.958610553243034,51.91628349860635,0.6930752554959998,0.47662124453377785,0.5581287776003112,0.8067726046072288,12.128089986160633,0.7099990844726562,0.19933424711538095,-0.48700027465820384,-1.8021604771482593,0.8281599278318517,-1.1445803759032316,0.1705798265868239,1.6135493788225013,44.594569342087375,-6.843525144463278,0.6575801012450274,4,0.8500003814697266,0.8500003814697266,0.5225000381469727,0.4100003242492676,4.219999313354489,2,0.2585488274100798,-1.7618913543019592,11.520000457763672,-1.1967227979882151,11.380000114440918,-1.0350885411786817,12.09000015258789,0.2585488274100798
4773,2003-04-03,12.25,12.510000228881836,11.9399995803833,12.210000038146973,2146500.0,0.021684756784410508,1.0357150763875524,0.22222281091219276,47.66147087928508,50.593762049408824,0.3017714051483136,0.2208561249182921,0.30782147381897396,0.547852519496292,11.831740486239092,0.5700006484985352,0.11807920113077763,-0.22250003814697195,-1.5402473384320174,1.0952472621380736,-0.8813736882894947,0.4363736119955508,1.126194227317205,70.7692262547968,20.6373408101896,0.6588736501425232,4,0.02500009536743164,0.5900001525878906,0.2624998092651367,0.15000009536743164,4.409999847412109,3,0.27265307368064406,-3.2999976158119937,11.989999771118164,-1.7618913543019592,11.520000457763672,-1.1967227979882151,11.380000114440918,0.27265307368064406
4774,2003-04-04,12.140000343322756,12.390000343322756,12.010000228881836,12.359999656677244,1466200.0,-0.008979563810387337,1.7142798754776658,-5.499988079059587,36.26944592546624,48.57650336411124,0.2113913782570016,0.35371657193537587,0.3993558691957926,0.6630937908022023,11.235317848256548,0.38000011444091975,0.07261148856925281,-0.3354997158050512,-1.6497531524630418,0.9787537208529393,-0.9926264341340474,0.32162700252394494,1.0315744536333344,68.64408560437089,23.317984445236817,0.6571267183289956,4,0.06999969482421697,0.6999998092651349,0.40249943733215154,0.25999975204467596,4.339999198913572,4,0.28830312199497343,1.0357150763875524,12.25,-3.2999976158119937,11.989999771118164,-1.7618913543019592,11.520000457763672,0.28830312199497343
4775,2003-04-07,12.5600004196167,13.039999961853027,12.40999984741211,12.739999771118164,1430400.0,0.034596380923906045,-1.6249977648281302,0.8181814241003054,41.007198522422996,47.188539302863646,-0.2804255673639844,-0.00013296334062573578,-0.012687979063159105,0.2655205858135439,10.809988612948993,0.8999996185302717,0.0219064048724551,0.042500352859496715,-1.2228745919598492,1.3078752976788426,-0.5901871195501762,0.6751878252691697,-1.2300004959106445,71.92985195740255,31.685831322910573,0.632687472409673,4,-0.35000038146972656,0.2799997329711914,0.16499948501586914,-0.16000032424926758,4.060000419616703,0,0.26194266337082106,1.7142798754776658,12.140000343322756,1.0357150763875524,12.25,-3.2999976158119937,11.989999771118164,0.26194266337082106
4776,2003-04-08,11.880000114440918,12.470000267028807,11.84000015258789,12.449999809265135,1459100.0,-0.05414014987720306,1.0655720789453997,3.166676380051171,36.38298653757302,45.135414452451016,0.27659748065672396,0.7290605101602257,0.672366637988711,0.953363624943627,9.843658802109248,0.7200002670288086,-0.1279361592885575,-0.6449999809265137,-1.8923719063540858,0.6023719445010585,-1.2686859436402997,-0.021314018212727603,-0.5158001899719231,6.451607941339656,-27.09736814848519,0.6236859627137857,4,0.30499982833862305,0.9600000381469727,0.8424997329711914,0.5199999809265137,4.390000343322754,1,0.32407402278687547,-1.6249977648281302,12.5600004196167,1.7142798754776658,12.140000343322756,1.0357150763875524,12.25,0.32407402278687547
4777,2003-04-09,11.43000030517578,12.020000457763672,11.399999618530273,11.75,1873700.0,-0.03787877145877583,-2.2631531395874114,0.5614032739489548,31.474112213999874,42.37759017212275,0.578982870320381,1.208742080858217,1.1145588065624903,1.4091480724071186,8.935207118921303,0.6200008392333984,-0.22222921970105958,-1.074499797821046,-2.3813315670292337,0.23233197138714168,-1.7279156824251398,-0.42108391321695215,-0.032284379959104825,1.829309778357886,-24.942964665824814,0.6534158846040942,4,0.7549996376037615,1.4099998474121112,1.224999427795412,0.9699997901916522,4.3199996948242205,2,0.35258089460822784,1.0655720789453997,11.880000114440918,-1.6249977648281302,12.5600004196167,1.7142798754776658,12.140000343322756,0.35258089460822784
4778,2003-04-10,11.399999618530273,11.520000457763672,11.210000038146973,11.420000076293945,1085200.0,-0.0026247319199038666,1.8181699958385351,0.06250149011754012,27.405857114497735,39.39675134431975,0.46857013040549056,1.187804708111706,1.117221917656007,1.4266151164857668,9.570592928621645,0.3100004196166992,-0.3233644425460671,-1.0335004806518562,-2.4200262686494227,0.35302530734571036,-1.7267633746506394,-0.3402375866530729,1.640000343322754,10.382491164181033,-11.41637335150488,0.6932628939987835,4,0.7250003814697266,1.3800005912780762,1.197500228881836,1.0000004768371582,3.6000003814697266,3,0.42192979183296675,-2.2631531395874114,11.43000030517578,1.0655720789453997,11.880000114440918,-1.6249977648281302,12.5600004196167,0.42192979183296675
4779,2003-04-11,11.100000381469727,11.6899995803833,11.039999961853027,11.529999732971193,2728500.0,-0.0263157234297543,-1.3636341567874712,21.499475491131122,30.114949534190416,37.57082008651079,0.6854522908611749,1.455306394086552,1.4148480369232885,1.7118896509801704,10.185076104170115,0.6499996185302734,-0.44323175226795186,-1.2654997348785404,-2.774538792011919,0.2435393222548381,-2.0200192634452296,-0.5109802063118511,1.903399581909179,3.000020980834961,-19.77846113986454,0.7545195285666895,4,0.9399995803833008,1.5949997901916504,1.4399995803833008,1.299999713897705,3.989999771118164,4,0.5009008355733224,1.8181699958385351,11.399999618530273,-2.2631531395874114,11.43000030517578,1.0655720789453997,11.880000114440918,0.5009008355733224
4780,2003-04-14,11.100000381469727,11.149999618530273,10.920000076293944,11.079999923706056,2830400.0,0.0,2.8333598245223937,-0.046512762621228936,29.79214744994529,35.67408652562485,0.7169526904617314,1.3596215792519804,1.4249987908785737,1.6994105265427244,10.302165732583736,0.2299995422363299,-0.5707983507672054,-1.1604997634887688,-2.71656055396976,0.3955610269922225,-1.9385301587292645,-0.38246936824827316,1.8248635818481436,11.612921485541492,-11.119497912966494,0.7780303952404958,4,0.8799996376037598,1.5349998474121094,1.3899996280670166,1.4399995803833008,4.149999618530273,0,0.4846845924210903,-1.3636341567874712,11.100000381469727,1.8181699958385351,11.399999618530273,-2.2631531395874114,11.43000030517578,0.4846845924210903
4781,2003-04-15,11.43000030517578,11.59000015258789,10.770000457763672,10.850000381469727,3225500.0,0.02972972183469036,-1.2162160768919488,28.999332443260165,35.448577543535094,35.061860635657304,0.41665991672620706,0.9291955439670456,1.1040354424291596,1.3595220818024298,10.026825358397064,0.8199996948242188,-0.6507258882809559,-0.7364998340606714,-2.2522316363542725,0.7792319682329296,-1.494365735207472,0.021366067086129092,1.3745718249206558,52.79998779296861,27.829137729849332,0.7578659011468001,4,0.47499990463257014,1.1300001144409197,1.04249954223633,1.1099996566772479,4.259999275207521,1,0.4540682760706021,2.8333598245223937,11.100000381469727,-1.3636341567874712,11.100000381469727,1.8181699958385351,11.399999618530273,0.4540682760706021
4782,2003-04-16,11.699999809265135,12.15999984741211,11.5600004196167,11.779999732971193,3330800.0,0.023622003226639654,-2.3333421636828917,-0.13793092108509075,40.29850624870369,34.24375345448159,0.11309054657667694,0.573617959718673,0.8260863827924592,1.0621028001252615,9.926713494828844,0.7299995422363299,-0.6278334498423153,-0.3935003280639666,-1.8471240859766294,1.0601234298486961,-1.120312207020298,0.33331155089236475,0.9418065870446792,66.90645754432173,38.196329208398154,0.7268118789563309,4,0.20500040054321467,0.8600006103515643,0.8500001430511492,0.8400001525878924,3.85000038146973,2,0.39059835239309915,-1.2162160768919488,11.43000030517578,2.8333598245223937,11.100000381469727,-1.3636341567874712,11.100000381469727,0.39059835239309915
4783,2003-04-17,13.40999984741211,13.460000038146973,12.1899995803833,12.579999923706055,7344500.0,0.14615385179688967,1.7311828839101864,-10.375008940704783,61.22448880292123,37.016535996421034,-1.581355763186453,-1.1878317916073957,-0.8686106034189791,-0.6852914206530638,9.98769617592733,1.7600002288818377,-0.5703058806855168,1.3104997158050544,-0.16474829534316981,2.7857477269532787,0.5728757102309423,2.0481237213791665,-2.6399993896484375,98.14125656005722,63.49597193610175,0.7376240055741126,4,-1.294999599456787,-0.8499994277954102,-0.8650000095367432,-0.869999885559082,3.149999618530277,3,0.1744966576595055,-2.3333421636828917,11.699999809265135,-1.2162160768919488,11.43000030517578,2.8333598245223937,11.100000381469727,0.1744966576595055
4784,2003-04-21,13.75,13.789999961853027,13.229999542236328,13.359999656677244,2829800.0,0.025354224940838055,1.3829791551261994,0.46987997490572625,71.50635387760394,40.40533103588559,-1.865095101965931,-1.5946250722595021,-1.1922651612200674,-1.0602899442176792,9.100040091706457,0.5600004196166992,-0.5008539257914748,1.640999889373779,0.12428751469474975,3.157712264052808,0.8826437020342652,2.3993560767132927,-2.9261995506286613,98.67549773439156,57.39290866123516,0.7583561873395146,4,-1.4699997901916504,-1.1899995803833008,-1.2050001621246338,-1.2100000381469727,2.770000457763672,0,0.09090909090909083,1.7311828839101864,13.40999984741211,-2.3333421636828917,11.699999809265135,-1.2162160768919488,11.43000030517578,0.09090909090909083
4785,2003-04-22,14.34000015258789,14.579999923706055,13.25,13.619999885559082,3049400.0,0.042909102006392086,1.216666891839805,1.8461529056474504,73.65771919471473,44.54696799779022,-2.431776579024435,-2.1773324692050338,-1.7526016327190224,-1.6975414194348044,9.314755107704125,1.3299999237060547,-0.469194650133403,2.1555000305175778,0.3625023375694525,3.948497723465703,1.259001184043516,3.0519988769916395,-3.397551722717285,93.70079252599577,46.55575219675511,0.8964988464740624,4,-1.6649999618530273,-1.6649999618530273,-1.9675004482269287,-1.8000001907348633,2.6599998474121094,1,0.05230125467360258,1.3829791551261994,13.75,1.7311828839101864,13.40999984741211,-2.3333421636828917,11.699999809265135,0.05230125467360258
4786,2003-04-23,14.399999618530273,14.510000228881836,14.210000038146973,14.390000343322756,3214000.0,0.0041840631313769805,1.608691686051092,0.013887877082020116,71.71171332168076,49.017812565310315,-2.3431270735392715,-2.2295669993257636,-1.7909776135805515,-1.7963007590977718,9.926683892133088,0.3000001907348633,-0.3681916098819933,2.1379995346069336,0.10584143908558374,4.170157630128283,1.1219204868462587,3.1540785823676085,-3.2392980990295417,94.03972401544952,44.64822224218504,1.0160790477606747,4,-1.7249994277954102,-1.7249994277954102,-1.934999704360962,-1.859999656677246,3.450000762939453,2,0.05902780583243383,1.216666891839805,14.34000015258789,1.3829791551261994,13.75,1.7311828839101864,13.40999984741211,0.05902780583243383
4787,2003-04-24,14.15999984741211,14.609999656677244,14.09000015258789,14.09000015258789,2384800.0,-0.016666651213610217,-13.857193460490413,7.000476871722751,67.26944185379153,53.44709975856518,-1.872014664466887,-1.9808649929579971,-1.5255721547891952,-1.6200023091563889,10.324388752582198,0.5199995040893537,-0.3170857094248074,1.8279997825622551,-0.36636213192856637,4.022361697053077,0.7308188253168435,2.925180739807667,-2.7941404236590586,81.40496714552683,33.28345534665561,1.097180957245411,4,-1.4699997901916504,-1.4699997901916504,-1.6675000190734863,-1.619999885559082,3.7800006866455043,3,0.10805082976401414,1.608691686051092,14.399999618530273,1.216666891839805,14.34000015258789,1.3829791551261994,13.75,0.10805082976401414
4788,2003-04-25,13.510000228881836,14.0,13.350000381469727,13.979999542236328,1976700.0,-0.04590392835696733,1.5490169679154184,-6.714305177111717,61.285009634940614,56.91043976975965,-0.9959728878874206,-1.3280734762436506,-0.8562289616742014,-1.023440658226189,10.736914682984402,0.8099994659423828,-0.19065883994834465,1.133000135421753,-1.1214558296582116,3.3874561005017174,0.005772152881771575,2.2602281179617343,-1.8846095864948502,20.289903146779476,-24.193182785964726,1.1272279825399822,4,-0.820000171661377,-0.820000171661377,-1.017500400543213,-0.8000001907348633,4.739999771118164,4,0.1509992544257619,-13.857193460490413,14.15999984741211,1.608691686051092,14.399999618530273,1.216666891839805,14.34000015258789,0.1509992544257619
4789,2003-04-28,13.949999809265135,14.0,13.550000190734865,13.550000190734865,1229700.0,0.032568436190153705,-1.2500011920940435,-0.8510642615100467,61.412149344501394,60.42377331359921,-1.1054335660911843,-1.7092141136738022,-1.2584781244155057,-1.5150218180578694,11.83812071112649,0.48999977111816406,0.030819467716927562,1.479999732971189,-0.8757857443287573,3.835785210271135,0.3021069943212158,2.657892471621162,-2.085840445734929,51.47058720407156,10.027268342988862,1.177892738649973,4,-1.259999752044676,-1.259999752044676,-1.4100000858306867,-1.2399997711181623,4.900000572204592,0,0.18709675214072585,1.5490169679154184,13.510000228881836,-13.857193460490413,14.15999984741211,1.608691686051092,14.399999618530273,0.18709675214072585
4790,2003-04-29,14.8100004196167,14.979999542236328,14.039999961853027,14.039999961853027,3477900.0,0.061648790115422125,-1.4415559001441658,1.925002980235098,73.36523909548457,64.63673570826026,-1.546453116429774,-2.4233169220962587,-2.08962185460798,-2.3989744500432835,12.358872753727763,1.0299997329711932,0.31593592190618836,2.168500328063965,-0.3471538761356143,4.684154532263545,0.9106732259641745,3.426327430163756,-2.7261738326347302,89.57060060450111,41.89581970210154,1.25782710209979,4,-1.5400004386901855,-1.9350004196166992,-1.890000343322754,-2.1000003814697266,4.4800004959106445,1,0.11546252462504847,-1.2500011920940435,13.949999809265135,1.5490169679154184,13.510000228881836,-13.857193460490413,14.15999984741211,0.11546252462504847
4791,2003-04-30,14.68000030517578,14.899999618530273,14.4399995803833,14.739999771118164,1938600.0,-0.008777860280728134,1.4210581792811288,-0.07792133801665815,77.31092962266867,68.74922719425638,-1.0135438585370338,-2.1549232182700404,-1.9561813030081598,-2.2699747441304545,12.881390963043515,0.46000003814697266,0.6208245457913115,1.88050022125244,-0.7335868427882684,4.494587285293148,0.5734566892320849,3.187543753272795,-2.3065564226683737,81.59512935457852,26.95954672624456,1.3070435320203544,4,-1.095000743865965,-1.8050003051757795,-1.7600002288818342,-1.9700002670288068,4.4300003051757795,2,0.15803812306504184,-1.4415559001441658,14.8100004196167,-1.2500011920940435,13.949999809265135,1.5490169679154184,13.510000228881836,0.15803812306504184
4792,2003-05-01,15.09000015258789,15.109999656677244,14.5,14.760000228881836,2619100.0,0.027929144338475043,2.2973049601517856,-5.5000476841400925,79.14693278356677,70.74060985877254,-0.9969411142418672,-2.4461882695908272,-2.3508132243460444,-2.674130229925826,14.454738928831345,0.6099996566772443,0.9679726195766278,2.135500049591064,-0.6391784158851905,4.910178515067319,0.7481608168529359,3.5228392823291923,-2.4559007041075933,98.86366407241869,37.03458254639287,1.3873392327381275,5,-0.9200005531311035,-2.1500000953674316,-2.0399999618530273,-2.380000114440918,3.1499996185302734,3,0.18290259781133966,1.4210581792811288,14.68000030517578,-1.4415559001441658,14.8100004196167,-1.2500011920940435,13.949999809265135,0.18290259781133966
4793,2003-05-02,15.59000015258789,15.68000030517578,15.0,15.0,2744200.0,0.033134525841224116,-1.3050851841075815,1.7878796636129815,84.37979027923821,72.17099168117636,-1.290944724659358,-2.8281339460792907,-2.845114975202531,-3.1605289119255087,15.935934485909314,0.6800003051757795,1.309976799031789,2.4685000419616703,-0.5213513133472318,5.458351397270574,0.9735743643072183,3.9634257196161222,-2.658792679123959,95.77464095059392,25.409222754131434,1.494925677654452,5,-1.125,-2.364999771118164,-2.4774999618530273,-2.880000114440918,2.3600006103515625,4,0.15073767533476445,2.2973049601517856,15.09000015258789,1.4210581792811288,14.68000030517578,-1.4415559001441658,14.8100004196167,0.15073767533476445
4794,2003-05-05,15.640000343322756,16.0,15.460000038146973,15.5,1439300.0,0.003207196295412773,-3.9090846038138256,0.237288656127763,84.4984853533429,73.37552125435727,-1.1674212589704211,-2.7431197015395643,-2.8742113663100017,-3.1744642856592566,17.57728064652892,0.5399999618530273,1.6405278456676857,2.3435002326965346,-0.8097188236222923,5.4967192890153616,0.766890704537122,3.920109760855947,-2.323961873419165,81.6326709351702,3.677018264901861,1.5766095281594132,5,-0.9650001525878924,-2.2550001144409197,-2.5275001525878924,-2.930000305175783,2.4700002670288033,0,0.1668797697815616,-1.3050851841075815,15.59000015258789,2.2973049601517856,15.09000015258789,1.4210581792811288,14.68000030517578,0.1668797697815616
4795,2003-05-06,15.850000381469727,16.079999923706055,15.449999809265135,15.699999809265135,1425500.0,0.013427112118742812,1.0655753082636765,1.0714300311305773,84.21053175470193,74.76427885802627,-1.2747567511050093,-2.8395907655568635,-3.061081137408598,-3.3662921553877396,18.46074903556232,0.6300001144409197,1.7336419033922112,2.389000272750854,-0.9407691623608407,5.718769707862549,0.7241155551950058,4.0538849903067025,-2.10452806675071,85.97564060442005,4.638114144367478,1.6648847175558479,5,-1.135000228881836,-2.4250001907348633,-2.7900002002716064,-3.1550002098083496,2.809999465942383,1,0.189274443394166,-3.9090846038138256,15.640000343322756,-1.3050851841075815,15.59000015258789,2.2973049601517856,15.09000015258789,0.189274443394166
4796,2003-05-07,15.729999542236328,15.9399995803833,15.510000228881836,15.770000457763672,2044600.0,-0.007571030684244806,1.2631594797946082,-0.2666717529102819,81.93343474623724,76.39361140163136,-1.0574582947954667,-2.5469523743723705,-2.9240256178196873,-3.231985561159753,20.2645487243356,0.42999935150146484,1.7447223021598628,2.0764994621276855,-1.313040298587051,5.466039222842422,0.38172958177031724,3.771269342485054,-1.564312257899644,77.84807605251245,-5.09533121278065,1.6947698803573683,5,-1.0149993896484375,-2.304999351501465,-2.8799991607666016,-3.034999370574951,2.030000686645508,2,0.2263192293001739,1.0655753082636765,15.850000381469727,-3.9090846038138256,15.640000343322756,-1.3050851841075815,15.59000015258789,0.2263192293001739
4797,2003-05-08,15.460000038146973,15.600000381469727,15.210000038146973,15.539999961853027,1606500.0,-0.01716462250137929,2.899988555951859,1.9999523173755485,71.04723037893376,77.4783025954084,-0.6522524285826687,-2.0654519426243585,-2.622026388629182,-2.946550344583562,22.09883802136346,0.5199995040893555,1.6824388623333935,1.6049999713897698,-1.7062281345947277,4.916228077374267,-0.05061408160247893,3.2606140243820185,-0.9497364787238016,42.59259913356916,-36.840945569996,1.655614052992249,5,-0.6449999809265137,-2.0349998474121094,-2.619999885559082,-2.7649998664855957,2.7899999618530273,3,0.23609318002576618,1.2631594797946082,15.729999542236328,1.0655753082636765,15.850000381469727,-3.9090846038138256,15.640000343322756,0.23609318002576618
4798,2003-05-09,16.209999084472653,16.260000228881836,15.609999656677244,15.609999656677244,1962900.0,0.04851222797380883,-1.16667064031346,-7.499999999999978,73.29545126145129,78.79866947506947,-1.0940284000595426,-2.5682995175844123,-3.3438684331285913,-3.6625446714512506,23.967594970114146,0.8000001907348633,1.6624675512581781,2.1144990444183307,-1.1442475143022044,5.373245603138868,0.48512576505806315,3.7438723237785982,-1.4171829794785626,95.23798711177481,17.485009737553142,1.6293732793602682,5,-1.059998989105221,-2.694998741149899,-3.369998931884762,-3.5149989128112757,2.340000152587894,4,0.12523138811216983,2.899988555951859,15.460000038146973,1.2631594797946082,15.729999542236328,1.0655753082636765,15.850000381469727,0.12523138811216983
4799,2003-05-12,16.65999984741211,16.700000762939453,16.09000015258789,16.120000839233402,2252400.0,0.027760690213147976,-1.0333340750795523,0.8999992052706418,72.56809309643614,78.71009769739743,-1.2507155570620867,-2.7198498125679187,-3.76473828554532,-4.08755412136283,25.827073504221875,0.6100006103515625,1.7104389372486075,2.2864998340606686,-0.8423220306661747,5.415321698787514,0.722088901697246,3.850910766424091,-1.5737469176404701,97.3153761027254,20.68825535207094,1.5644109323634225,5,-1.0899996757507324,-2.924999237060547,-4.102499723434448,-3.9649996757507324,2.270000457763672,0,0.0774310280517636,-1.16667064031346,16.209999084472653,2.899988555951859,15.460000038146973,1.2631594797946082,15.729999542236328,0.0774310280517636
4800,2003-05-13,16.479999542236328,16.510000228881836,16.120000839233402,16.370000839233402,2407400.0,-0.010804340145521785,3.5882260543705895,0.20370167599738098,69.7718615322971,77.87242346513392,-0.9039765982565235,-2.230485684319099,-3.539044854251305,-3.880002392793461,27.632599279113744,0.5399990081787074,1.85190497800747,1.837499570846557,-1.0196086697365025,4.694607811429616,0.4089454505550272,3.2660536911380866,-1.0709970458311258,85.23482458481585,10.363719481691518,1.4285541202915297,5,-0.8799991607666016,-2.7449989318847656,-3.9549994468688965,-3.784999370574951,2.020000457763672,1,0.09890783455046392,-1.0333340750795523,16.65999984741211,-1.16667064031346,16.209999084472653,2.899988555951859,15.460000038146973,0.09890783455046392
4801,2003-05-14,16.620000839233402,16.729999542236328,16.110000610351562,16.370000839233402,2327700.0,0.00849522456831786,1.6383078883505395,2.272754070503446,73.83721080667883,77.28245435659082,-0.8267953888199155,-2.0677433263878076,-3.6198232064575517,-3.9693237911286694,30.256611590520144,0.6199989318847656,1.9817369479279865,1.71800084114075,-0.8374112037948009,4.273412886076301,0.4402948186729745,2.9957068636085253,-0.9527986895213498,92.76324086244836,17.94537825969293,1.2777060224677754,5,-0.7550010681152379,-2.870000839233402,-4.09500074386597,-3.925000667572025,1.1099987030029261,2,0.12274361643611109,3.5882260543705895,16.479999542236328,-1.0333340750795523,16.65999984741211,-1.16667064031346,16.209999084472653,0.12274361643611109
4802,2003-05-15,16.270000457763672,16.770000457763672,15.880000114440918,16.299999237060547,2343800.0,-0.021058986991355333,-1.1975331608084339,-0.1199951171875,78.39504937322431,76.61748314481149,-0.3261025761242564,-1.4311934604771572,-3.216992026633097,-3.572080289819418,32.493410236743934,0.8900003433227539,1.9555969613043835,1.1395004272460945,-0.9925850686797908,3.2715859231719797,0.07345767928315183,2.205543175209037,-0.3902388295467638,56.89658149100306,-23.79346631253999,1.0660427479629428,5,-0.2800002098083496,-2.5,-3.757500410079956,-3.575000286102295,1.3099994659423828,3,0.09157957770106706,1.6383078883505395,16.620000839233402,3.5882260543705895,16.479999542236328,-1.0333340750795523,16.65999984741211,0.09157957770106706
4803,2003-05-16,15.75,16.190000534057614,15.65999984741211,16.170000076293945,3283700.0,-0.03196069103461763,1.304345843025566,14.000572227873855,68.21861289131265,74.80860842680812,0.24471504599979887,-0.7661799721325799,-2.6426663865786963,-3.010733969867715,33.33448722435993,0.6100006103515625,1.9128331492621218,0.5024999618530277,-1.4838945484739057,2.488894472179963,-0.4906972933104399,1.4956972170164953,1.0200004577636719,8.108117396384632,-73.12703034208438,0.9931972551634675,5,0.24000024795532227,-1.9799995422363281,-3.237499952316284,-3.054999828338623,1.7000007629394531,4,0.15873015873015883,-1.1975331608084339,16.270000457763672,1.6383078883505395,16.620000839233402,3.5882260543705895,16.479999542236328,0.15873015873015883
4804,2003-05-19,15.0,15.6899995803833,14.960000038146973,15.640000343322756,2184700.0,-0.04761904761904767,-1.027775754164045,1.5238100644411285,51.96686822815114,71.22597914608028,0.9994910012780576,0.08671434934467293,-1.837554335374584,-2.227321356913169,33.52621877105574,0.7899999618530273,1.7963308777700018,-0.3100000381469723,-2.172821885732727,1.5528218094387842,-1.2414109619398488,0.621410885645906,1.7700004577636719,2.2099421314774097,-74.74993244891273,0.931410923792878,5,0.8650002479553223,-1.2299995422363281,-2.547499895095825,-2.304999828338623,2.799999237060547,0,0.23666661580403647,1.304345843025566,15.75,-1.1975331608084339,16.270000457763672,1.6383078883505395,16.620000839233402,0.23666661580403647
4805,2003-05-20,15.09000015258789,15.420000076293945,14.949999809265135,15.25,1023400.0,0.006000010172525938,-1.136362257084265,0.2499996274711693,54.27974536313469,68.1533469924022,0.8832284862570052,0.058797852232444825,-1.8586546954861678,-2.281609292782461,33.10001161227461,0.47000026702881037,1.5904437139819834,-0.2574998855590813,-2.0675522280366074,1.5525524569184448,-1.1625260567978444,0.6475262856796817,1.6076002883911116,7.692323815282872,-65.84407176676704,0.9050261712387626,5,0.7699999809265137,-1.3199996948242188,-2.7225000858306885,-2.3949999809265137,3.4699993133544957,1,0.2544731685724564,-1.027775754164045,15.0,1.304345843025566,15.75,-1.1975331608084339,16.270000457763672,0.2544731685724564
4806,2003-05-21,15.25,15.270000457763672,14.850000381469727,15.100000381469727,1576500.0,0.010603038157336986,3.4210410078803393,-0.9374985098824595,51.76211176131774,66.01055603488932,0.7241303973320967,-0.03610832413629517,-1.9467973295958796,-2.402208893246364,32.59421462171952,0.4200000762939453,1.3734432730505954,-0.14000005722045827,-1.8954726564612479,1.6154725420203313,-1.017736356840853,0.7377362423999365,1.3427444030761713,20.833312637276943,-47.454586570227264,0.8777362996203949,5,0.5600004196166992,-1.4799995422363281,-2.942499876022339,-2.614999771118164,3.229999542236328,2,0.21311475409836067,-1.136362257084265,15.09000015258789,-1.027775754164045,15.0,1.304345843025566,15.75,0.21311475409836067
4807,2003-05-22,15.6899995803833,15.850000381469727,15.220000267028807,15.229999542236328,820200.0,0.028852431500544284,-1.6250081956627438,3.06667471993693,51.11606444365587,63.54617972180093,0.35781535888999727,-0.37482449174869004,-2.3118915140315384,-2.7977739355639617,32.45898317919937,0.6300001144409197,1.1500684799864036,0.22349953651428223,-1.4370681191466659,1.8840671921752303,-0.6067842913161918,1.0537833643447563,0.7633253009643539,62.6865002434006,-2.036749635296914,0.8302838278304737,5,0.12000083923339844,-1.5249991416931152,-3.4574992656707764,-3.1299991607666016,2.5199995040893555,3,0.13001912150485806,3.4210410078803393,15.25,-1.136362257084265,15.09000015258789,-1.027775754164045,15.0,0.13001912150485806
4808,2003-05-23,15.550000190734865,15.739999771118164,15.34000015258789,15.739999771118164,1047900.0,-0.008922842153767374,3.210531599315361,-0.4130425317977757,49.01531596241565,60.92920448468754,0.4406918859787279,-0.0781648153011858,-2.128662294495399,-2.610509547337873,33.406716837790285,0.39999961853027344,0.9481351583464495,-0.018499851226804864,-1.4002648717440263,1.3632651692904165,-0.7093823614854156,0.6723826590318058,0.7750587306225558,69.99998092651384,7.109325861290472,0.6908825102586105,5,0.26000022888183416,-1.0700001716613787,-3.3174998760223406,-2.989999771118166,2.970000267028807,4,0.13054660502066895,-1.6250081956627438,15.6899995803833,3.4210410078803393,15.25,-1.136362257084265,15.09000015258789,0.13054660502066895
4809,2003-05-27,16.559999465942386,16.649999618530273,15.380000114440918,15.470000267028807,2160000.0,0.0649517210816053,1.0,-5.736850558904659,56.610791187269314,59.466863335240014,-0.6537309881506381,-0.9303007978113822,-3.071198514022093,-3.5652941781178864,34.69096138115407,1.2699995040893555,0.9111737578804995,0.8609994411468538,-0.36090394126552283,2.082902823559232,0.25004774994066636,1.471951132353043,-1.7099990844726598,94.99998940361442,33.58240014383374,0.610951691206189,5,-0.7499990463256871,-1.5599994659423864,-4.222499132156376,-3.999999046325687,2.360000610351559,1,0.05374404140697342,3.210531599315361,15.550000190734865,-1.6250081956627438,15.6899995803833,3.4210410078803393,15.25,0.05374404140697342
4810,2003-05-28,16.520000457763672,16.770000457763672,16.379999160766598,16.5,1568000.0,-0.002415399122504658,-1.9999853282079327,0.018349057305369277,57.466928767906616,57.64794310870977,-0.6788494071707891,-0.7964592099052403,-2.9866663543019456,-3.483324635094986,35.22311473921093,0.39000129699707387,0.7909402890049932,0.7355004310607907,-0.4635776197914474,1.9345784819130287,0.13596140563467074,1.3350394564869106,-1.6340000915527337,86.97916718406807,26.498147252623795,0.599539025426119,5,-0.7100000381469727,-1.510000228881836,-4.1000001430511475,-3.9600000381469727,2.1399993896484375,2,0.07748176415426977,1.0,16.559999465942386,3.210531599315361,15.550000190734865,-1.6250081956627438,15.6899995803833,0.07748176415426977
4811,2003-05-29,17.0,17.09000015258789,16.379999160766598,16.489999771118164,2073400.0,0.02905566155785122,1.0579722964736296,25.49942780850658,64.0000020807443,56.04849340954532,-1.228463525828447,-1.15284547385364,-3.4191831222623215,-3.915900984330632,35.87222002732281,0.7100009918212926,0.6507957693835333,1.099499988555909,-0.09855935785235559,2.2975593349641734,0.5004703153517767,1.6985296617600412,-2.038639630126953,95.18715732108278,31.103170214977197,0.5990296732041324,5,-1.0299997329711914,-1.7799997329711914,-4.324999809265137,-4.324999809265137,3.0599994659423864,3,0.09176467446719916,-1.9999853282079327,16.520000457763672,1.0,16.559999465942386,3.210531599315361,15.550000190734865,0.09176467446719916
4812,2003-05-30,17.850000381469727,18.040000915527344,17.0,17.030000686645508,2506600.0,0.05000002243939572,-1.3636355754767282,1.6078418172910425,64.64286772572191,55.651188391146356,-2.0459219489291893,-1.8819608093979792,-4.20600895220301,-4.729979181544596,36.61177912018341,1.0400009155273438,0.55404994507583,1.8115003585815437,0.39129607034433533,3.231704646818752,1.1013982144629395,2.521602502700148,-2.7609216246337898,92.96294517151298,31.46398036984416,0.7101021441186046,5,-1.4049997329711914,-2.1549997329711914,-5.175000190734863,-5.175000190734863,2.70999908447266,4,0.035294069876917744,1.0579722964736296,17.0,-1.9999853282079327,16.520000457763672,1.0,16.559999465942386,0.035294069876917744
4813,2003-06-02,17.940000534057614,18.82999992370605,17.770000457763672,17.989999771118164,3294500.0,0.005042025247311344,-4.4359032043507,-0.06097470203482044,62.21374754346948,56.78973053729283,-2.003266216616769,-1.8834429813667803,-4.234677154658378,-4.785404520573593,37.105852463272,1.0599994659423793,0.4214454936277683,1.7840004920959451,0.14763204708196653,3.4203689371099237,0.9658162695889558,2.6021847146029344,-2.6148480045263636,74.20291481587033,16.522546359703483,0.8181842225069897,6,-1.100000381469723,-1.850000381469723,-5.250000476837155,-5.250000476837155,3.399999618530277,0,0.015050085974215754,-1.3636355754767282,17.850000381469727,1.0579722964736296,17.0,-1.9999853282079327,16.520000457763672,0.015050085974215754
4814,2003-06-03,18.25,18.32999992370605,17.850000381469727,17.850000381469727,2156300.0,0.017279791344146256,-1.3999999999999821,-8.000114442663657,66.48045446763649,58.14536488223748,-2.0157491301638544,-2.0953097704231674,-4.487182171093538,-5.0535660481313105,37.397110935838185,0.4799995422363246,0.3007806964044839,1.963499975204467,0.09988389535469366,3.8271160550542387,1.0316919352795821,2.895308015129352,-2.57436273105127,76.32654109829006,21.217391385701006,0.9318080399248858,6,-1.4099998474121094,-2.059999942779541,-5.559999942779541,-5.559999942779541,2.1599998474121094,1,0.014794545630886224,-4.4359032043507,17.940000534057614,-1.3636355754767282,17.850000381469727,1.0579722964736296,17.0,0.014794545630886224
4815,2003-06-04,18.850000381469727,18.90999984741211,18.059999465942386,18.25,1787800.0,0.03287673323121787,1.3611144224834133,1.5000023841880648,69.12521698960735,60.074598796491884,-2.264433341844878,-2.5919231642081293,-4.997996936812079,-5.621227163390623,37.75098060724545,0.850000381469723,0.29675583917383896,2.413500356674195,0.2405537575701402,4.58644695577825,1.3270270571221694,3.4999736562262225,-2.8589268470452645,97.62848025065419,45.32913597025748,1.0864732995520272,6,-1.7850003242492676,-2.375000476837158,-6.160000324249268,-6.160000324249268,1.090000152587887,2,0.0037135115866115953,-1.3999999999999821,18.25,-4.4359032043507,17.940000534057614,-1.3636355754767282,17.850000381469727,0.0037135115866115953
4816,2003-06-05,19.290000915527344,19.299999237060547,18.31999969482422,18.68000030517578,1779600.0,0.023342202925903166,2.111123221313957,1.0166670375397762,75.50676851224182,62.784677026334776,-2.3144863276514513,-2.9002392300366715,-5.342504969452962,-6.034943144964165,38.188279162757475,0.9799995422363281,0.4754504276823752,2.67550082206726,0.1860407540030664,5.164960890131455,1.4307707880351614,3.920230856099357,-2.948656223544365,99.56529022392282,45.87093608695032,1.2447300340320975,6,-1.970001220703125,-2.42000150680542,-6.217500925064087,-6.415000915527344,1.6299991607666016,3,-0.032659462841607256,1.3611144224834133,18.850000381469727,-1.3999999999999821,18.25,-4.4359032043507,17.940000534057614,-0.032659462841607256
4817,2003-06-06,19.11000061035156,20.200000762939453,18.790000915527344,19.81999969482422,3539000.0,-0.009331275097602232,-1.0888910238659033,-1.1639317607624442,80.10754305379606,66.23936892537704,-1.7861768720773767,-2.5642393437583273,-5.064233515798367,-5.8241689764693625,39.30539326351104,1.4099998474121094,0.6533608995023741,2.313000488281247,-0.3492593961439212,4.9752603727064155,0.981870546068663,3.6441304304938313,-2.3544442820577203,55.144032275788305,-4.138356863772486,1.3311299422125837,6,-1.3200001716613734,-1.7600002288818324,-5.880000829696652,-6.235000610351559,3.1999988555908274,4,0.04971213109622985,2.111123221313957,19.290000915527344,1.3611144224834133,18.850000381469727,-1.3999999999999821,18.25,0.04971213109622985
4818,2003-06-09,18.239999771118164,19.0,18.06999969482422,18.899999618530273,1153100.0,-0.045525945130641676,1.162789872429517,0.9295784485444984,78.42105633003962,68.66273171901818,-0.5525816035168596,-1.6172768209376152,-4.099209169037952,-4.929577909837805,39.550768894004015,1.0400009155273402,0.8371977502705228,1.3414996147155769,-1.3806459851517232,4.063645214582877,-0.019573185218071387,2.702572414649227,-0.9333323332810259,16.59571601450234,-47.84439036261686,1.3610727999336498,6,0.05000019073486328,-0.7149991989135742,-4.684999942779541,-5.299999713897705,3.649999618530277,0,0.12719296732107366,-1.0888910238659033,19.11000061035156,2.111123221313957,19.290000915527344,1.3611144224834133,18.850000381469727,0.12719296732107366
4819,2003-06-10,17.950000762939453,17.989999771118164,17.200000762939453,17.770000457763672,2291400.0,-0.015899068630357394,5.07695467816952,-0.2727277981677889,74.23730271056974,70.52610660153631,-0.04992592562985365,-1.2919161731132114,-3.698833585281225,-4.605408018355032,39.068077399762004,1.039999008178711,1.0059457090214678,0.9870005607604995,-1.7722300786796872,3.746231200200686,-0.39261475895959563,2.366615880480593,2.25,25.0,-44.692564540483886,1.3796153197200938,6,0.3399991989135742,-0.4250001907348633,-4.1050004959106445,-4.725000381469727,2.879999160766598,1,0.1888578966886516,1.162789872429517,18.239999771118164,-1.0888910238659033,19.11000061035156,2.111123221313957,19.290000915527344,0.1888578966886516
4820,2003-06-11,18.11000061035156,18.15999984741211,17.209999084472653,17.809999465942386,2205900.0,0.008913640145489676,3.7500083446582444,1.6666701987877366,74.23730271056972,71.66358444929469,0.043956992659609284,-1.3950648834554755,-3.72143299381629,-4.733632133723983,38.596909872290766,0.9500007629394567,1.2226994695494824,1.0655003547668436,-1.7297175654624297,3.860718274996117,-0.3321086053477913,2.46310931488148,2.0300001525878955,30.333328247070195,-43.6584090337748,1.3976089601146362,6,0.4899997711181676,-0.5850000381469691,-4.080000400543209,-4.725000381469723,2.8499984741210973,2,0.12700161013500377,5.07695467816952,17.950000762939453,1.162789872429517,18.239999771118164,-1.0888910238659033,19.11000061035156,0.12700161013500377
4821,2003-06-12,18.65999984741211,18.75,18.049999237060547,18.239999771118164,3460700.0,0.030369918195705337,1.333334392970789,1.3999949137564147,74.70883167863096,72.78202488850681,-0.2746955235991848,-1.8808273545703713,-4.12932117343089,-5.236199789817881,38.070348585347666,0.7000007629394531,1.3476058187394102,1.5134996414184556,-1.3641625925743455,4.3911618754112585,0.07466852442205507,2.952330758414856,1.4212009155273435,48.666636149088546,-25.64991044962308,1.4388311169964012,6,0.04000091552734375,-1.1349992752075195,-4.589999675750732,-5.234999656677246,1.6300010681152344,3,0.06859596447547789,3.7500083446582444,18.11000061035156,5.07695467816952,17.950000762939453,1.162789872429517,18.239999771118164,0.06859596447547789
4822,2003-06-13,17.760000228881836,18.75,17.670000076293945,18.6200008392334,1872800.0,-0.04823149120524195,-1.0769211018596634,-2.0476201288822486,66.3220149384612,73.23849904350588,0.683022071022183,-0.9101406055913621,-3.109890350281109,-4.296075250778173,37.7631173124074,1.0799999237060547,1.4642585715160088,0.5390000343322754,-2.3202081808742108,3.3982082495387615,-0.8906040732709677,1.9686041419355185,2.2635765340576164,31.11109462784433,-41.94414046470346,1.4296041076032429,6,0.9400005340576172,-0.2349996566772461,-3.690000057220459,-4.335000038146973,3.5799999237060547,4,0.17792791704322308,1.333334392970789,18.65999984741211,3.7500083446582444,18.11000061035156,5.07695467816952,17.950000762939453,0.17792791704322308
4823,2003-06-16,18.25,18.459999084472656,17.75,17.8700008392334,1921900.0,0.02759007684703252,-1.2903165271535322,-0.4418591756711201,63.520008398440034,72.90956059137294,0.27001508670722174,-1.268268287917067,-3.4806845307739316,-4.737104927587755,37.84064152107367,0.7099990844726562,1.5233075113822565,0.9039998054504395,-1.9025372708205524,3.7105368817214295,-0.49926873268505645,2.3072683435859354,1.7171052429394535,67.74191960583083,-2.4326321432431115,1.403268538135495,6,0.4500007629394531,-0.7249994277954102,-4.129999876022339,-4.824999809265137,3.5400009155273438,0,0.22246572416122667,-1.0769211018596634,17.760000228881836,1.333334392970789,18.65999984741211,3.7500083446582444,18.11000061035156,0.22246572416122667
4824,2003-06-17,18.549999237060547,18.75,18.040000915527344,18.6299991607666,1332000.0,0.016438314359481954,3.4374720604626487,-0.21052657996576804,65.59139249377549,72.51691342516939,0.019049180206060612,-1.3583155854141928,-3.6519882385637494,-4.9993048274778324,39.15452765493253,0.7099990844726562,1.5274256392076921,1.0264990806579597,-1.598476558915511,3.651474720231432,-0.28598873912877565,2.338986900444695,1.3617639162789068,87.0129451922458,18.180678344454364,1.312487819786736,6,0.15000152587890625,-1.024998664855957,-4.217499017715454,-5.034998893737793,3.020000457763672,1,0.18005392398696163,-1.2903165271535322,18.25,-1.0769211018596634,17.760000228881836,1.333334392970789,18.65999984741211,0.18005392398696163
4825,2003-06-18,18.93000030517578,19.420000076293945,18.149999618530273,18.420000076293945,1837200.0,0.020485233625025634,-1.419045854427678,-6.375008940705243,65.05460492292347,71.35556191524515,-0.3893553846973212,-1.5134799640840058,-3.9097646380932574,-5.328055473636402,40.702203921505145,1.2700004577636719,1.5614718965078822,1.2145001411437981,-1.2155270021320135,3.6445272844196097,-0.000513430494109457,2.4295137127817057,0.927527600355674,72.00001307896206,6.232893914060497,1.2150135716379062,6,-0.22999954223632812,-1.4049997329711914,-4.2774999141693115,-5.194999694824219,2.70999908447266,2,0.10036976164288691,3.4374720604626487,18.549999237060547,-1.2903165271535322,18.25,-1.0769211018596634,17.760000228881836,0.10036976164288691
4826,2003-06-19,18.5,19.229999542236328,18.450000762939453,19.040000915527344,2371000.0,-0.022715282527397074,-1.4374985098824595,-1.058824849375624,55.42570653895815,68.61313563581871,-0.09297924397670343,-0.8722336070799308,-3.3380945013664736,-4.846389791450527,42.495564780164294,0.779998779296875,1.5351681843009821,0.621999835968019,-1.532922340661404,2.776922012597442,-0.4554612523466943,1.6994609242827323,1.3043773626796167,47.42856706891741,-14.283022870140577,1.0774610883147118,6,-0.18999958038330078,-0.9749994277954102,-3.8324995040893555,-4.7649993896484375,4.139999389648441,3,0.13297292348500855,-1.419045854427678,18.93000030517578,3.4374720604626487,18.549999237060547,-1.2903165271535322,18.25,0.13297292348500855
4827,2003-06-20,17.729999542236328,18.6299991607666,17.379999160766598,18.489999771118164,2763400.0,-0.04162164636560384,1.4038484463346845,1.407405445117902,48.425779689511124,65.28032712020443,0.5148209304555778,0.061592571368926485,-2.417943701268154,-4.032509081929437,43.2762626710793,1.2500000000000036,1.4128597283260085,-0.25000061988830424,-2.146479527737281,1.6464782879606723,-1.1982400738127943,0.6982388340361858,2.0222902884484846,17.15687374479701,-41.19940924314591,0.9482394539244886,6,0.5800008773803711,-0.20499897003173828,-2.922499656677246,-3.979999542236328,4.380001068115231,4,0.14438812404888068,-1.4374985098824595,18.5,-1.419045854427678,18.93000030517578,3.4374720604626487,18.549999237060547,0.14438812404888068
4828,2003-06-23,17.579999923706055,18.149999618530273,17.469999313354492,17.920000076293945,1737200.0,-0.008460215589568665,-1.4285665628980728,0.4473684870965394,44.85407025547044,62.01552351408229,0.6273238854944587,0.39154725321355954,-2.1154738145141554,-3.8484765760785695,44.09915044610816,0.6800003051757812,1.1921531752189836,-0.5015002250671401,-2.0324482328191245,1.0294477826848443,-1.2669742289431305,0.2639737788088503,2.12124412562385,9.803954567724093,-44.36746513214446,0.7654740038759921,6,0.7349996566772461,-0.054999351501464844,-2.6999995708465576,-3.809999465942383,4.090000152587891,0,0.2138794223662992,1.4038484463346845,17.729999542236328,-1.4374985098824595,18.5,-1.419045854427678,18.93000030517578,0.2138794223662992
4829,2003-06-24,17.450000762939453,17.790000915527344,17.25,17.540000915527347,1773600.0,-0.007394719074560463,-1.2040778195576523,0.26470621234391645,38.410597281269865,58.03477846638229,0.7587276559848455,0.6236148575119103,-1.8217000287567284,-3.6704845304163634,44.04959953794227,0.5400009155273438,0.9434326391028485,-0.6759994506835945,-2.065984728349658,0.7139858269824693,-1.3709920895166263,0.0189931881494374,2.2012184206626415,9.216624696208596,-37.827809369697654,0.6949926388330326,6,0.8849992752075195,0.07499980926513672,-2.570000410079956,-3.6800003051757812,4.340000152587891,1,0.24871059958949915,-1.4285665628980728,17.579999923706055,1.4038484463346845,17.729999542236328,-1.4374985098824595,18.5,0.24871059958949915
4830,2003-06-25,17.799999237060547,18.5,17.489999771118164,17.510000228881836,2093100.0,0.020057218270409738,-5.121214923561541,-3.2222057389902514,37.47897106983401,53.898127287627084,0.4024533346624253,0.39466200765713566,-2.000480187051405,-3.963740468859223,44.09765695721426,1.0499992370605469,0.762558803380017,-0.39000091552734517,-1.5707591170553492,0.7907572860006589,-0.9803800162913454,0.20037818523665507,1.8021955781282948,27.777745667524012,-12.101703875640585,0.5903791007640017,6,0.5350008010864258,-0.27499866485595703,-2.98249888420105,-4.029998779296875,3.9000015258789062,2,0.21179778760407642,-1.2040778195576523,17.450000762939453,-1.4285665628980728,17.579999923706055,1.4038484463346845,17.729999542236328,0.21179778760407642
4831,2003-06-26,18.559999465942386,18.6299991607666,17.860000610351562,17.889999389648438,1515300.0,0.042696643902067066,-1.1095919044545879,2.310352992245627,45.78865690754092,51.61664306196927,-0.4170845969714385,-0.2555782503197932,-2.5875391917825556,-4.664557492965258,43.9297154894041,0.8299999237060547,0.6396887214167322,0.2919993400573766,-0.7564603202660329,1.3404590003807861,-0.23223049010432817,0.8162291702190814,0.9941514682014692,94.92755526131408,54.625230183162905,0.5242298301617044,6,-0.2249994277954137,-1.0349988937377965,-3.7449991703033483,-4.7899990081787145,3.4200000762939418,3,0.16594827652650834,-5.121214923561541,17.799999237060547,-1.2040778195576523,17.450000762939453,-1.4285665628980728,17.579999923706055,0.16594827652650834
4832,2003-06-27,18.479999542236328,18.88999938964844,18.399999618530273,18.649999618530273,1469400.0,-0.004310340840949833,-1.9696962691096362,-0.2537314282623473,52.0905918134811,50.34670788586273,-0.25056145369873306,-0.1327674387577602,-2.3406661993338282,-4.53529801084801,43.169476464702264,0.4899997711181676,0.49953029446145436,0.18049945831298686,-0.85282898092645,1.2138278975524237,-0.33616476130673334,0.6971636779327071,1.027068388483439,74.99999999999983,30.389497455113172,0.5166642196197185,6,-0.14499950408935547,-0.7699990272521973,-3.6899991035461426,-4.709999084472656,2.720001220703125,4,0.2251082224274068,-1.1095919044545879,18.559999465942386,-5.121214923561541,17.799999237060547,-1.2040778195576523,17.450000762939453,0.2251082224274068
4833,2003-06-30,18.209999084472656,18.88999938964844,18.15999984741211,18.270000457763672,1303000.0,-0.014610414743062128,-8.125002980235125,0.3529490962537446,52.272713631480066,48.86685467894101,0.014715674175388216,0.16706318231207007,-1.9586163868602178,-4.215351560519654,41.80641374293296,0.7299995422363317,0.2970482025117782,-0.10300092697143626,-1.1235293703263096,0.9175275163834371,-0.6132651486488747,0.4072632947060022,1.2509275028915035,58.53655132630548,10.972652278027134,0.5102642216774369,6,0.1250009536743164,-0.4399986267089844,-3.222498655319214,-4.439998626708984,2.520000457763672,0,0.21416813409970814,-1.9696962691096362,18.479999542236328,-1.1095919044545879,18.559999465942386,-5.121214923561541,17.799999237060547,0.21416813409970814
4834,2003-07-01,18.520000457763672,18.61000061035156,17.59000015258789,18.61000061035156,2951900.0,0.017023689669229514,21.6666384096995,1.4999682115836397,53.49233323693696,47.58215782494251,-0.335242902997372,-0.12824866966033,-2.161616845526943,-4.474693957765492,40.10346989052025,1.0200004577636683,0.2110096759199216,0.19350042343139506,-0.8306559290987678,1.217656775961558,-0.3185777528336864,0.7055785996964765,0.8957076131119948,73.5714976641783,22.843735237536002,0.5120781762650819,7,-0.2800006866455078,-0.7300000190734863,-3.375000238418579,-4.75,1.9799995422363281,1,0.17008636828676638,-8.125002980235125,18.209999084472656,-1.9696962691096362,18.479999542236328,-1.1095919044545879,18.559999465942386,0.17008636828676638
4835,2003-07-02,18.920000076293945,18.989999771118164,18.3700008392334,18.5,2148500.0,0.021598251006661906,1.2142840112942395,-4.666659602424632,52.27272954626771,47.23182704797691,-0.8233994838431293,-0.5509844598080953,-2.4667817702188657,-4.81816055526755,38.12542286690802,0.6199989318847656,0.12937721060942664,0.5900000572204576,-0.4421363884742995,1.6221365029152146,0.07393183437308082,1.1060682800678343,0.45139384842299535,95.00002043588378,42.19346810338399,0.5160682228473784,7,-0.8000001907348633,-0.630000114440918,-3.5149998664855957,-5.149999618530273,0.15999984741210582,2,0.15169137566914714,21.6666384096995,18.520000457763672,-8.125002980235125,18.209999084472656,-1.9696962691096362,18.479999542236328,0.15169137566914714
4836,2003-07-03,18.65999984741211,19.13999938964844,18.600000381469727,18.709999084472656,1026200.0,-0.013742083923541148,-5.352997935553403,-0.11904578090017756,58.8582640949499,48.39099198191454,-0.6015789448551025,-0.35900889747698983,-2.114947044973924,-4.507195732129837,35.90075049584491,0.5399990081787145,-0.006149196500228271,0.3614998817443862,-0.5819155148745736,1.304915278363346,-0.11020781656509371,0.8332075800538661,0.6679662140692812,69.0322723547521,12.92448819666005,0.4717076983094796,7,-0.4650001525878906,-0.36999988555908203,-3.249999523162842,-4.8899993896484375,1.3800010681152344,3,0.16291537729829897,1.2142840112942395,18.920000076293945,21.6666384096995,18.520000457763672,-8.125002980235125,18.209999084472656,0.16291537729829897
4837,2003-07-07,20.059999465942386,20.06999969482422,18.709999084472656,18.729999542236328,2541800.0,0.0750267754543652,1.014815149712697,-26.600404364080333,65.10851030971332,50.641485321274864,-1.828608176885517,-1.7752033994148881,-3.397213527195234,-5.8445386727363555,33.43194042274743,1.4099998474121094,-0.13639439292198574,1.7139995574951215,0.5328424796476483,2.8951566353425946,1.1234210185713849,2.304578096418858,-2.8599987030029332,99.59676489001225,43.10334376179912,0.5905785389237365,7,-1.399999618530277,-1.4599990844726598,-4.464999198913578,-6.129999160766605,0.7600002288818324,0,0.09571286776720478,-5.352997935553403,18.65999984741211,1.2142840112942395,18.920000076293945,21.6666384096995,18.520000457763672,0.09571286776720478
4838,2003-07-08,20.559999465942386,20.63999938964844,19.5,19.84000015258789,2897500.0,0.024925224990603567,1.5909101746309258,0.5413528982379265,66.23586474526729,53.73318170616347,-2.0801961966126683,-2.2055635228975206,-3.7502883085561898,-6.277859406037301,32.146939510727066,1.139999389648441,-0.14436335106323028,2.09799957275391,0.5591472810573137,3.636851864450506,1.32857342690561,2.8674257186022096,-3.3025987243652395,97.37705102565354,42.89580998344401,0.7694261458482986,7,-1.4949998855590856,-1.639999389648441,-4.489998817443851,-6.1549987792968786,1.0699996948242152,1,0.031128468561355094,1.014815149712697,20.059999465942386,-5.352997935553403,18.65999984741211,1.2142840112942395,18.920000076293945,0.031128468561355094
4839,2003-07-09,21.34000015258789,21.709999084472656,20.399999618530273,20.450000762939453,2938300.0,0.03793777757327166,-1.64645908069805,1.2361114422483361,68.28527914726756,57.156104825878316,-2.514833312718487,-2.8654871257990635,-4.385455492463215,-6.979581350332008,32.24804035644146,1.3099994659423828,-0.012480135160057415,2.7085002899169908,0.7246468957675809,4.692353684066401,1.716573592842284,3.7004269869916975,-3.9472954650878904,88.92218184808473,35.14268695287153,0.9919266970747057,7,-1.6900005340576172,-1.885000228881836,-4.875,-6.539999961853029,0.4500007629394531,2,-0.028584845641511758,1.5909101746309258,20.559999465942386,1.014815149712697,20.059999465942386,-5.352997935553403,18.65999984741211,-0.028584845641511758
4840,2003-07-10,20.40999984741211,21.43000030517578,20.299999237060547,21.34000015258789,3069400.0,-0.043580145198030884,1.0360368410200014,-1.0449448797297993,63.46967423346914,59.120662306537,-1.3138335890547204,-1.849148575376642,-3.3461668480920856,-5.985655478424096,32.198462993157605,1.1300010681152344,0.15425208228233345,1.6635000228881829,-0.4551417354611438,3.7821417812375095,0.6041791437135196,2.722820902062846,-2.7582574960937514,58.19936401242537,3.467124771352374,1.0593208791746636,7,-0.7600002288818359,-0.9549999237060547,-3.8949997425079346,-5.609999656677248,1.3299999237060547,3,0.004409610644818374,-1.64645908069805,21.34000015258789,1.5909101746309258,20.559999465942386,1.014815149712697,20.059999465942386,0.004409610644818374
4841,2003-07-11,19.940000534057614,20.739999771118164,19.729999542236328,20.51000022888184,3533900.0,-0.02302789401608396,-1.0404010434527962,0.6129026965388888,66.27394193400679,60.696590097706526,-0.701237708058855,-1.347420988608505,-2.765896406388503,-5.465949657893084,31.51840378885086,1.010000228881836,0.3844927968572769,1.1295006752014132,-1.0544645927785758,3.313465943181402,0.037518041211416886,2.2214833091914095,-2.0447627787499982,41.000048319498575,-17.72161649674068,1.0919826339899945,7,-0.2900009155273402,-0.48500061035155895,-3.1700005531311,-5.100000381469723,3.4499988555908274,4,-0.04312941761875466,1.0360368410200014,20.40999984741211,-1.64645908069805,21.34000015258789,1.5909101746309258,20.559999465942386,-0.04312941761875466
4842,2003-07-14,20.920000076293945,21.200000762939453,20.299999237060547,20.350000381469727,3241900.0,0.04914741805359979,-1.6865637650381184,-0.9999999999999876,71.91601457194531,62.879179091091544,-1.4513495804034733,-2.190869949037708,-3.635181130915228,-6.386526651389859,31.41877077253874,1.2600002288818395,0.6403550938745894,1.9515002250671394,-0.36563308226670443,4.268633532400983,0.7929335714002157,3.110066878734063,-2.795876641236429,64.25342373536692,-0.6289036521831264,1.1585666536669228,7,-1.2700004577636719,-1.4650001525878906,-3.825000524520874,-5.885000228881836,2.6499996185302734,0,-0.04206496929050185,-1.0404010434527962,19.940000534057614,1.0360368410200014,20.40999984741211,-1.64645908069805,21.34000015258789,-0.04206496929050185
4843,2003-07-15,22.309999465942386,23.0,21.100000381469727,21.18000030517578,6093100.0,0.06644356522845118,-1.9457381075242743,1.9824557294106686,77.36486014815887,65.5316820812273,-2.4569802149947364,-3.4373432504086665,-4.912150049349837,-7.716241343426093,31.637953444805884,2.0799999237060547,0.8366857885293157,3.138499641418459,0.4113088761012449,5.865690406735673,1.7749042587598503,4.502095024077068,-3.970723491919962,78.89906919066611,6.687258010317535,1.3635953826586071,7,-1.6249990463256871,-2.20999908447266,-4.73999905586243,-6.824998855590824,1.6900005340576136,1,-0.06678618587117158,-1.6865637650381184,20.920000076293945,-1.0404010434527962,19.940000534057614,1.0360368410200014,20.40999984741211,-0.06678618587117158
4844,2003-07-16,21.88999938964844,22.559999465942386,21.200000762939453,22.5,3671000.0,-0.01882564259739683,2.7260261803359804,-0.5398239499025178,72.84916091585117,67.81795223340325,-1.6859720841498422,-2.9031341500601577,-4.38328139816559,-7.23060161343788,31.673440418492717,1.3599987030029332,1.0002187957728452,2.55149955749512,-0.4140802416406544,5.517079356630894,1.0687096579272328,4.034289457063007,-3.1778654935478095,66.05503195829276,-11.2908778538187,1.4827898995678874,7,-1.0899991989135778,-1.7899990081787145,-3.9824991226196325,-6.4049987792968786,2.9000015258789027,2,-0.011877580453693026,-1.9457381075242743,22.309999465942386,-1.6865637650381184,20.920000076293945,-1.0404010434527962,19.940000534057614,-0.011877580453693026
4845,2003-07-17,20.82999992370605,21.559999465942386,20.770000457763672,21.280000686645508,3949700.0,-0.0484239148240293,-1.771927828566087,0.7377054306226182,62.270272744668425,68.1970643055942,-0.36492235854451494,-1.7850115693191135,-3.2312559742234725,-6.110779287312127,31.09719697070712,1.1199989318847692,1.1777325046657197,1.3965001106262172,-1.6349786867853595,4.427978908037794,-0.11923928807957296,2.9122395093320073,-1.7748367392934696,33.639150687520235,-39.76918757353055,1.5157393987057886,7,0.02499961853027699,-0.725000381469723,-2.9224996566772425,-5.344999313354489,3.75,3,0.046087421763681524,2.7260261803359804,21.88999938964844,-1.9457381075242743,22.309999465942386,-1.6865637650381184,20.920000076293945,0.046087421763681524
4846,2003-07-18,20.959999084472656,21.209999084472656,20.40999984741211,20.899999618530273,1298900.0,0.006240958292978993,1.8571428571428572,-0.13333192048488854,63.33333196605818,67.99982226741031,-0.1501460377366861,-1.8142835495987057,-3.2619526218964303,-6.182147056984608,30.334216437036808,0.7999992370605469,1.3465087275278727,1.4034993171691887,-1.6678642038184108,4.474862838156788,-0.13218244332460927,2.9391810776629868,-1.5892489548130797,24.444431885773866,-46.74824032555517,1.5356817604937993,7,0.29000091552734375,-0.8349990844726562,-2.897498607635498,-5.474998474121094,3.440000534057617,4,0.03721377484330812,-1.771927828566087,20.82999992370605,2.7260261803359804,21.88999938964844,-1.9457381075242743,22.309999465942386,0.03721377484330812
4847,2003-07-21,20.290000915527344,20.959999084472656,20.209999084472656,20.959999084472656,953700.0,-0.031965562891729915,1.2388120886378646,-11.166735543758145,60.72166229614956,67.38713310639721,0.6212387566337689,-0.9936055579977641,-2.4896857517042363,-5.448036346534485,30.914470561534035,0.75,1.4965996129471222,0.6055010795593248,-2.3567985758992123,3.5678007350178618,-0.8756487481699438,2.0866509072885933,-0.6289107962405325,2.867448200803411,-67.03756154689209,1.4811498277292694,7,1.0749988555908203,-0.16500091552734375,-2.1775002479553223,-4.805000305175781,3.9399986267089844,0,0.15278454086952542,1.8571428571428572,20.959999084472656,-1.771927828566087,20.82999992370605,2.7260261803359804,21.88999938964844,0.15278454086952542
4848,2003-07-22,21.34000015258789,22.32999992370605,21.190000534057614,21.40999984741211,5212400.0,0.05174959042298588,-5.162176651923216,0.10447744198228154,63.50575237633101,66.85607457629317,-0.34249924102710594,-1.8419074470618035,-3.447285055647452,-6.433712993105807,31.788711575165507,2.0399990081787074,1.6712201653456837,1.4675003051757827,-1.4084314985331012,4.343432108884667,0.029534403321342495,2.905466207030223,-1.411797242844024,48.08514402914746,-20.47388203438713,1.437965901854442,7,0.024999618530273438,-1.2150001525878906,-3.227499485015869,-5.854999542236328,4.2399997711181605,1,0.10449857199114865,1.2388120886378646,20.290000915527344,1.8571428571428572,20.959999084472656,-1.771927828566087,20.82999992370605,0.10449857199114865
4849,2003-07-23,21.790000915527344,21.96999931335449,21.020000457763672,21.3799991607666,3752100.0,0.02108719586325214,1.4675341403662747,-5.857193460490463,63.679704220842304,66.87941124155684,-0.8067979722822152,-2.055480813245346,-3.812258839920524,-6.818516483647038,32.923658380647375,0.9499988555908168,1.711525425888702,1.7005010604858413,-1.0583583998424793,4.459360520814162,0.3210713303216828,3.0799307906499998,-1.6160542385629881,74.52835875414209,8.929191371622082,1.3794297301641598,7,-0.4250011444091797,-1.6650009155273438,-3.6775002479553223,-6.305000305175781,4.009998321533207,2,0.10142262467266949,-5.162176651923216,21.34000015258789,1.2388120886378646,20.290000915527344,1.8571428571428572,20.959999084472656,0.10142262467266949
4850,2003-07-24,21.56999969482422,22.299999237060547,20.600000381469727,21.149999618530273,4078500.0,-0.010096430080751118,-1.2368427326810696,1.0243860457110425,63.92344831211458,66.61824528356883,-0.45253551466719344,-1.6217047313282436,-3.5022311662121446,-6.52499379656807,33.38131480290313,1.6999988555908203,1.7035680468767964,1.2919998168945312,-1.3194374865655831,3.9034371203546456,-0.01371883483552594,2.5977184686245884,-1.169968752017013,64.15094679129216,-0.9720704288815796,1.305718651730058,7,0.034999847412109375,-1.4449996948242188,-3.4574990272521973,-6.084999084472656,4.04000091552734,3,0.1492814680695509,1.4675341403662747,21.790000915527344,-5.162176651923216,21.34000015258789,1.2388120886378646,20.290000915527344,0.1492814680695509
4851,2003-07-25,21.63999938964844,21.88999938964844,21.059999465942386,21.530000686645508,1805400.0,0.003245233927426483,1.7213170113971823,0.26190162624148783,58.66228310960668,65.14560845442008,-0.28611927719286,-1.5274401470442882,-3.4840482057884437,-6.5148897427562975,33.76601530589546,0.8299999237060547,1.6141295468661312,1.2079995155334515,-1.3393342827688066,3.7553333138357097,-0.06566738361767932,2.4816664146845824,-1.0399990081787145,67.45281788156657,6.414120325361935,1.2736668991511297,7,-0.03499984741211293,-1.514999389648441,-3.5274987220764196,-6.1549987792968786,3.710000991821289,4,0.13585954791957944,-1.2368427326810696,21.56999969482422,1.4675341403662747,21.790000915527344,-5.162176651923216,21.34000015258789,0.13585954791957944
4852,2003-07-28,22.63999938964844,22.95000076293945,21.399999618530273,21.57999992370605,2379100.0,0.0462107221906094,-1.1831000860993195,9.63647240380756,60.810813758054906,63.306269966630765,-1.1359351416644508,-2.3186839080181905,-4.371144043165156,-7.42991419470485,34.18339331438657,1.5500011444091761,1.65240048086768,1.9999995231628453,-0.5555721672624543,4.555571213588145,0.7222136779501973,3.2777853683754934,-2.0399990081787145,86.80845434173379,29.111912997092922,1.2777858452126492,7,-1.0599994659423864,-2.514999389648441,-4.7224988937377965,-7.1549987792968786,2.4300003051757777,0,0.077738528106434,1.7213170113971823,21.63999938964844,-1.2368427326810696,21.56999969482422,1.4675341403662747,21.790000915527344,0.077738528106434
4853,2003-07-29,22.11000061035156,22.78000068664551,21.690000534057614,22.78000068664551,1777100.0,-0.02340984070605634,2.2537314282623355,-0.6320758621310157,54.108862641514314,61.22401460281556,-0.7121833546639564,-1.561589402309739,-3.7153081603847227,-6.813965669156566,34.96279011365097,1.0900001525878977,1.7064963957804338,1.2750006675720194,-1.087758399797746,3.6377597349417847,0.09362113388713666,2.456380201256902,-1.3180002593994118,64.25531845818072,10.074510766938467,1.1813795336848831,7,-0.5300006866455043,-1.985000610351559,-4.192500114440914,-6.6249999999999964,3.379999160766605,1,0.09588416433114966,-1.1831000860993195,22.63999938964844,1.7213170113971823,21.63999938964844,-1.2368427326810696,21.56999969482422,0.09588416433114966
4854,2003-07-30,21.670000076293945,22.1200008392334,21.600000381469727,22.049999237060547,1645800.0,-0.019900521117652614,-1.0000073359767303,0.5671628619335898,57.09459960156151,60.648939809137,-0.34271129925791755,-0.9207038137007757,-3.1278104381908136,-6.285549929366054,36.506079240569534,0.5200004577636719,1.6138761298644795,0.6775001525878892,-1.443044572717099,2.7980448778928775,-0.38277221006460493,1.7377725152403833,-0.7013597534179716,45.53189451633306,-7.8043133342041315,1.0602723626524932,7,-0.09000015258789062,-1.5450000762939453,-3.75,-6.184999465942383,4.329999923706055,2,0.18043377174185982,2.2537314282623355,22.11000061035156,-1.1831000860993195,22.63999938964844,1.7213170113971823,21.63999938964844,0.18043377174185982
4855,2003-07-31,21.790000915527344,22.350000381469727,21.6200008392334,22.100000381469727,2132800.0,0.005537648306917831,-1.2461537558651006,0.8157898699486521,60.84408593134212,60.37235691639077,-0.3489065086782688,-0.8586926039742657,-3.098780014369062,-6.30979198715119,37.84999136209237,0.7299995422363281,1.3179118574354192,0.6540009498596184,-1.2537825063871573,2.561784406106394,-0.2998907782637694,1.6078926779830063,-0.6588518184814482,38.62438881628406,-15.600069963607346,0.9538917281233884,7,-0.21000099182128906,-1.5450010299682617,-3.8600006103515625,-6.305000305175781,4.759998321533207,3,0.18402928650983763,-1.0000073359767303,21.670000076293945,2.2537314282623355,22.11000061035156,-1.1831000860993195,22.63999938964844,0.18402928650983763
4856,2003-08-01,21.700000762939453,21.940000534057614,21.36000061035156,21.799999237060547,2219600.0,-0.00413034184517902,2.0526225969985012,0.3225762786948791,55.104718217856714,59.74825201880268,-0.15969146757174357,-0.5578679745315611,-2.8628797690168355,-6.123743897463861,39.01493324119961,0.5799999237060547,1.08450393546552,0.41200075149536275,-1.110719749247238,1.9347212522379635,-0.34935949887593765,1.1733610018666631,-0.41934359365722784,21.38365534333494,-30.267991522225817,0.7613602503712995,8,0.07499980926513672,-1.4050006866455078,-3.770000457763672,-6.215000152587891,4.6399993896484375,4,0.18018431843052451,-1.2461537558651006,21.790000915527344,-1.0000073359767303,21.670000076293945,2.2537314282623355,22.11000061035156,0.18018431843052451
4857,2003-08-04,21.979999542236328,22.1299991607666,21.5,21.770000457763672,1608900.0,0.0129031690991952,1.4705930751797027,-2.100022888532845,47.47319998633015,57.96685730880259,-0.19529039759881783,-0.7237573736216021,-3.004901373172906,-6.306847858896701,39.56147266324284,0.6299991607666016,1.0458885986055932,0.5959995269775398,-0.8403904788707806,2.03238953282586,-0.12219547594661861,1.3141945299016982,-0.6199989318847692,43.66189426573129,-4.355464625468471,0.7181950029241593,8,-0.20499897003173828,-1.6849994659423828,-4.049999237060547,-6.494998931884766,2.3199996948242223,0,0.15332124246671053,2.0526225969985012,21.700000762939453,-1.2461537558651006,21.790000915527344,-1.0000073359767303,21.670000076293945,0.15332124246671053
4858,2003-08-05,21.200000762939453,22.0,21.1299991607666,21.989999771118164,1178100.0,-0.03548675138950963,1.1481516366710387,-3.7619164396003635,44.99274985591064,55.8905290460324,0.6288961920939435,0.11241044691875857,-2.0886309929655056,-5.449154019696282,39.57338031005705,0.8700008392333984,0.9678033862301376,-0.21599931716918874,-1.6027544026571476,1.1707557683187702,-0.90937685991317,0.4773782255747925,1.7999992370605469,5.7378305025389595,-38.3456127245514,0.6933775427439803,8,0.5749998092651367,-0.9050006866455078,-3.1775004863739014,-5.715000152587891,3.5199985504150355,1,0.1825471128590741,1.4705930751797027,21.979999542236328,2.0526225969985012,21.700000762939453,-1.2461537558651006,21.790000915527344,0.1825471128590741
4859,2003-08-06,20.729999542236328,21.3700008392334,20.540000915527344,21.15999984741211,2190800.0,-0.022169868103248058,-1.0493887046944466,0.5443048671252357,49.20634584241724,54.25529543828826,1.0423365592559009,0.5632467380209363,-1.5175702783345777,-4.897653829607801,38.69427230204081,0.8299999237060547,0.9568081071334689,-0.6555005073547377,-2.075722256578455,0.7647212418689797,-1.3656113819665947,0.05461036725711921,2.2326004409790023,10.497164793916715,-33.46542204856234,0.7101108746118586,8,1.0150012969970703,-0.4349994659423828,-2.677499294281006,-4.849998950958252,4.450000762939453,2,0.22961892590415034,1.1481516366710387,21.200000762939453,1.4705930751797027,21.979999542236328,2.0526225969985012,21.700000762939453,0.22961892590415034
4860,2003-08-07,20.5,20.959999084472656,20.350000381469727,20.75,934400.0,-0.011095009518341525,-1.2181801788055127,0.5813949362147585,46.40625586733432,52.89351463359132,1.2344059893937,0.8435856545146763,-1.185810744233759,-4.598481046870095,37.82408291983727,0.6099987030029297,0.8162772772424596,-0.8900000572204583,-2.297722841129552,0.5177227266886355,-1.5938614491750052,-0.18613866526591138,2.365696020507812,8.426950640355239,-36.43462271527303,0.7038613919545473,8,1.1500005722045898,0.18500041961669922,-2.484999895095825,-4.304999828338623,4.459999084472656,3,0.2682926829268293,-1.0493887046944466,20.729999542236328,1.1481516366710387,21.200000762939453,1.4705930751797027,21.979999542236328,0.2682926829268293
4861,2003-08-08,19.07999992370605,20.700000762939453,18.920000076293945,20.5,2813600.0,-0.06926829640458287,-1.0459780698725474,5.6800003051757955,41.53845415120446,50.752141343941275,2.517861606374904,2.314519795140118,0.30607268219637973,-3.1186190969502405,37.137903913823045,1.7800006866455078,0.5938113739349404,-2.2670001029968283,-3.896311760675321,-0.6376884453183358,-3.0816559318360746,-1.452344274157582,3.6347543584594746,4.984420344107072,-43.32241117630079,0.8146558288392467,8,1.7700004577636754,1.7200002670288121,-0.8749999999999964,-2.3649997711181605,6.520000457763679,4,0.3915093995400576,-1.2181801788055127,20.5,-1.0493887046944466,20.729999542236328,1.1481516366710387,21.200000762939453,0.3915093995400576
4862,2003-08-11,20.040000915527344,20.200000762939453,19.1200008392334,19.1200008392334,2590200.0,0.05031451759224237,-1.3478257263991542,-0.6478873428620151,40.793208327277206,49.27262419791493,1.2854437055954513,1.354665582310485,-0.5968098303602218,-4.010173045202009,36.125452258342946,1.120000839233402,0.394646427449171,-1.2629991531372085,-2.985715249892273,0.4597169436178561,-2.1243572015147407,-0.4016411047596762,2.371173030168457,36.36366451222964,-11.476690690278467,0.8613580483775324,8,0.5949993133544922,0.8149986267089844,-1.7975010871887207,-3.315000534057617,5.279998779296875,0,0.3143712050521512,-1.0459780698725474,19.07999992370605,-1.2181801788055127,20.5,-1.0493887046944466,20.729999542236328,0.3143712050521512
4863,2003-08-12,20.81999969482422,20.82999992370605,19.899999618530273,19.90999984741211,1927400.0,0.03892209299713745,1.0000000000000075,0.9891301868994185,43.43706833006066,47.75512072330372,0.33884833626904154,0.4820302310518727,-1.312350234938794,-4.718569969335469,34.33017026303449,0.9300003051757777,0.28181514980387945,-0.4085003852844231,-2.075836910638589,1.258836140069743,-1.2421686479615062,0.42516787739265993,1.3118803413194335,77.55098068829574,31.71971015231155,0.8336682626770837,8,-0.1849994659423828,0.1400003433227539,-2.189999580383301,-4.044999122619629,4.079999923706055,1,0.16714695452668282,-1.3478257263991542,20.040000915527344,-1.0459780698725474,19.07999992370605,-1.2181801788055127,20.5,0.16714695452668282
4864,2003-08-13,21.6299991607666,22.020000457763672,20.780000686645508,20.780000686645508,2147900.0,0.03890487405452481,-1.9176517579054133,0.9340644138989147,50.37593661481848,46.591993021467765,-0.5335281552137552,-0.3672770099899836,-2.0571438078710216,-5.455841694023878,32.76354266895508,1.239999771118164,0.07064283905802426,0.4144990921020515,-1.23508094000195,2.064079124206053,-0.4102909239499475,1.2392891081540505,-2.7099990844726562,87.41931454820761,42.09167472522773,0.8247900160520002,8,-1.1049995422363281,-0.6699991226196289,-2.6374993324279785,-4.6349992752075195,3.3500003814697266,2,0.1428571554543867,1.0000000000000075,20.81999969482422,-1.3478257263991542,20.040000915527344,-1.0459780698725474,19.07999992370605,0.1428571554543867
4865,2003-08-14,21.790000915527344,21.950000762939453,21.440000534057614,21.649999618530273,923100.0,0.007397215023982051,1.2173875185033305,0.16470770390715458,50.92937751890566,46.12806627713987,-0.7750328991393332,-0.47607911486583987,-2.168078795948997,-5.529790932253221,31.662755130783594,0.5100002288818395,-0.02868412763456618,0.5265007972717299,-1.1316943919924967,2.1846959865359565,-0.30259679736038336,1.3555983919038432,-2.808000831604005,92.58066084084531,47.98412284486095,0.8290975946321129,8,-1.2650012969970703,-0.8300008773803711,-2.2375011444091797,-4.260001182556152,2.1999988555908203,3,0.15557591772438872,-1.9176517579054133,21.6299991607666,1.0000000000000075,20.81999969482422,-1.3478257263991542,20.040000915527344,0.15557591772438872
4866,2003-08-15,21.739999771118164,21.81999969482422,21.170000076293945,21.700000762939453,309900.0,-0.0022946829879915143,5.500033378792069,0.2857045544338633,43.6797787047229,45.706575023627956,-0.8032293619592998,-0.384352023078808,-2.082764954586999,-5.393473753667983,30.844782796708415,0.6499996185302734,-0.13415574494458582,0.43749961853027486,-1.2273172732618498,2.1023165103223995,-0.3949088273657857,1.2699080644263354,-2.6972396797180203,90.34480263871852,48.97740433735717,0.8324084458960622,8,-1.2699995040893555,-0.7799997329711914,-2.1875,-4.110000133514404,2.610000610351566,4,0.14811404541191853,1.2173875185033305,21.790000915527344,-1.9176517579054133,21.6299991607666,1.0000000000000075,20.81999969482422,0.14811404541191853
4867,2003-08-18,23.38999938964844,23.45000076293945,21.670000076293945,21.670000076293945,2684400.0,0.07589694737358377,-1.069769066563163,43.00104906776033,57.76698130196891,47.12593407318998,-2.4945114762842486,-1.8869442648156287,-3.6717478294877033,-6.945249327485907,30.61668019019451,1.7800006866455043,-0.2505251889155389,1.9324993133544943,0.09618885755427797,3.7688097691547107,1.0143440854543861,2.8506545412546025,-4.287694490921027,98.30982101553676,57.365761536211366,0.9181552279001073,8,-2.204998970031742,-2.204998970031742,-3.837499618530277,-5.514999866485599,-0.4599990844726598,0,0.09448486744293616,5.500033378792069,21.739999771118164,1.2173875185033305,21.790000915527344,-1.9176517579054133,21.6299991607666,0.09448486744293616
4868,2003-08-19,23.56999969482422,23.649999618530273,22.93000030517578,23.46999931335449,1458200.0,0.00769560965681082,4.538451380992554,0.05813977987857476,61.90475735207473,48.536868685374145,-2.5736164306787437,-1.9935214871422602,-3.7593347202750813,-7.022586623609254,29.665109335349015,0.7199993133544922,-0.29142455019819025,2.0009996414184563,-0.062078025624121125,4.064077308461034,0.9694608078971676,3.032538474939745,-4.293786961528323,97.21254517493783,54.500450025704346,1.0315388335212892,8,-2.2849998474121094,-2.2849998474121094,-4.017499923706055,-5.49500036239624,-0.8999996185302734,1,0.07424692501732566,-1.069769066563163,23.38999938964844,5.500033378792069,21.739999771118164,1.2173875185033305,21.790000915527344,0.07424692501732566
4869,2003-08-20,24.0,24.239999771118164,23.31999969482422,23.35000038146973,1649000.0,0.018243543094750514,-1.591545890475359,6.499971389879381,63.329305430674204,50.41720752574524,-2.7837257045751898,-2.371028922961017,-4.080670640390828,-7.338078324373313,28.985595114054174,0.9200000762939453,-0.2732113995041523,2.320499992370607,-0.011614002216198571,4.652613986957412,1.1544429950772042,3.4865569896640096,-4.461360053590042,92.18241710177415,46.93104614198157,1.1660569972934018,8,-2.4200000762939453,-2.4200000762939453,-3.607499599456787,-5.25,-1.1900005340576136,2,0.037499984105427986,4.538451380992554,23.56999969482422,-1.069769066563163,23.38999938964844,5.500033378792069,21.739999771118164,0.037499984105427986
4870,2003-08-21,24.790000915527344,25.399999618530273,24.06999969482422,25.15999984741211,3319400.0,0.0329167048136394,2.129417202969186,-0.5692294600439601,67.18575959773833,53.266908130915674,-3.2421399009091587,-3.064547527549408,-4.755744929431202,-7.996477628534471,28.976265698840166,1.3999996185302734,-0.14737785790393687,2.9495008468627937,0.23583582916694468,5.663165864558643,1.5926683380148674,4.30633335571072,-4.875252183140731,85.57922531877075,35.76756292306997,1.356832508847925,8,-2.530000686645508,-2.6300010681152344,-4.340000629425049,-5.8650007247924805,-1.3900012969970703,3,0.007664325118680315,-1.591545890475359,24.0,4.538451380992554,23.56999969482422,-1.069769066563163,23.38999938964844,0.007664325118680315
4871,2003-08-22,24.57999992370605,25.84000015258789,24.540000915527344,25.149999618530273,2241700.0,-0.00847119742096325,-3.0000117375713793,1.5405441629808432,64.57398681235779,55.90921685148018,-2.424924866474637,-2.7647457337061248,-4.448618834928364,-7.656995531621973,29.036469139529263,1.2999992370605469,-0.011925004807597617,2.592499828338621,-0.38147052725420494,5.566470183931447,1.105514650542208,4.079485006135034,-4.116726102705073,69.78416772592352,18.401691852879097,1.486985177796412,8,-1.710000038146969,-2.199999809265133,-4.100000381469723,-5.654999732971188,-2.350000381469723,4,-0.024003260960910877,2.129417202969186,24.790000915527344,-1.591545890475359,24.0,4.538451380992554,23.56999969482422,-0.024003260960910877
4872,2003-08-25,24.399999618530273,24.649999618530273,24.209999084472656,24.46999931335449,1362400.0,-0.0073230392894418905,1.046512659463104,0.12280654789789291,69.23074983282052,58.77518146289795,-1.7449153087086984,-2.578321924425822,-4.142568420434213,-7.354750845531932,28.372200686766824,0.4400005340576172,0.17904686759287358,2.3244995117187486,-0.8294751582953133,5.47847418173281,0.7475121767117159,3.9014868467257813,-3.2915186377388643,50.515442970272886,-6.366450057827251,1.5769873350070311,8,-1.0899991989135742,-2.0199995040893555,-3.7124996185302734,-5.47499942779541,-1.4499988555908239,0,-0.0020491490918946864,-3.0000117375713793,24.57999992370605,2.129417202969186,24.790000915527344,-1.591545890475359,24.0,-0.0020491490918946864
4873,2003-08-26,24.229999542236328,24.36000061035156,23.270000457763672,24.35000038146973,1930100.0,-0.006967216350480587,14.571286494735144,1.7143051771118545,71.82043725349551,61.15790375608428,-1.1625979568342437,-2.3624789144946874,-3.861691344325486,-7.066405343697372,27.319093843896937,1.1299991607666016,0.5507048294265999,2.048499488830565,-1.2495653281131958,5.346564305774326,0.39946708035868284,3.697531897302447,-2.553736260829343,37.35405441510442,-24.346145478143733,1.6490324084718804,8,-0.7249994277954102,-1.8499994277954102,-3.484999656677246,-5.304999351501465,-1.3299999237060547,1,-0.053652466430899604,1.046512659463104,24.399999618530273,-3.0000117375713793,24.57999992370605,2.129417202969186,24.790000915527344,-0.053652466430899604
4874,2003-08-27,25.57999992370605,25.59000015258789,24.170000076293945,24.20000076293945,2208700.0,0.05571607127422684,1.0285720903047977,-11.499912580465367,77.78991839515689,64.14240829788997,-2.1158736351484393,-3.5885177865211695,-5.092512911786855,-8.287252266255177,26.55131288148871,1.4200000762939453,0.9293235169993679,3.2029998779296847,-0.4153921464843222,6.8213919023436915,1.3938038657226812,5.012195890136688,-3.4040882177573586,89.88325837526519,20.558506726864422,1.8091960122070037,8,-2.074999809265133,-3.199999809265133,-4.835000038146969,-6.654999732971188,-1.2000007629394496,2,-0.11376074496056932,14.571286494735144,24.229999542236328,1.046512659463104,24.399999618530273,-3.0000117375713793,24.57999992370605,-0.11376074496056932
4875,2003-08-28,25.79999923706055,25.989999771118164,25.520000457763672,25.54999923706055,3065600.0,0.008600442299087518,-2.0322775152588397,0.18115953046023797,92.31735285137655,69.54658320307372,-1.9078686350971736,-3.6814442227802537,-5.200570235370773,-8.382213847681154,25.675837432272886,0.4699993133544922,1.272664324383996,3.2224992752075217,-0.6912811064106954,7.136279656825739,1.2656090843984131,5.17938946601663,-3.184396917515155,93.01468448448644,14.908904915580322,1.9568901908091076,8,-1.9699993133544957,-3.3449993133544957,-5.054999351501468,-6.874999046325687,-1.0799999237060618,3,-0.115891467423889,1.0285720903047977,25.57999992370605,14.571286494735144,24.229999542236328,1.046512659463104,24.399999618530273,-0.115891467423889
4876,2003-08-29,25.61000061035156,25.96999931335449,25.479999542236328,25.70000076293945,1326200.0,-0.007364288074709235,-1.7999803816852498,-0.3600006103515625,88.8423860100139,72.99940594841205,-1.2417648049377306,-3.355539150831131,-4.884667102290262,-8.05615524803471,25.093666543395717,0.4899997711181605,1.5191728400795412,2.837000656127927,-1.2776871700440005,6.951688482299854,0.7796567430419614,4.894344569213892,-2.5219826475859755,86.02943909210168,2.534359852663272,2.0573439130859645,8,-1.1500005722045863,-3.1550006866455043,-4.745000839233395,-6.685000419616696,0.11999893188476918,4,-0.08629445291492899,-2.0322775152588397,25.79999923706055,1.0285720903047977,25.57999992370605,14.571286494735144,24.229999542236328,-0.08629445291492899
4877,2003-09-02,25.35000038146973,25.770000457763672,24.65999984741211,25.690000534057614,1924500.0,-0.010152292959209719,3.44000244140625,3.7777730682828863,84.06013795429652,75.46111490421447,-0.7537669265145013,-2.983065187296628,-4.4743645002306955,-7.6530404132649075,24.06544809616678,1.1100006103515625,1.7700242639968984,2.4085003852844267,-1.8431829178523849,6.660183688421238,0.2826587337160227,4.534342036852831,-1.855704965534784,76.47060473485406,-7.455129461030495,2.1258416515684053,9,-0.7200002670288121,-2.8950004577636754,-4.485000610351566,-6.425000190734867,0.43000030517578125,1,-0.12307695433070098,-1.7999803816852498,25.61000061035156,-2.0322775152588397,25.79999923706055,1.0285720903047977,25.57999992370605,-0.12307695433070098
4878,2003-09-03,25.06999969482422,25.90999984741211,25.020000457763672,25.34000015258789,2508100.0,-0.011045391811914329,-3.8108213994824367,0.7941186370317347,78.1045581546104,77.10280965131848,-0.26665693895103715,-2.5278736360139185,-4.039380487643232,-7.229621357894189,23.52211552059074,0.8899993896484375,2.113607120899765,1.9349997520446784,-2.335183249688683,6.20518275377804,-0.20009174882200398,4.070091252911361,-1.2263056691636223,49.45053678249096,-32.62740318010569,2.1350915008666806,9,-0.4399995803833008,-2.614999771118164,-4.217499732971191,-6.1449995040893555,0.8700008392333949,2,-0.08456318139973695,3.44000244140625,25.35000038146973,-1.7999803816852498,25.61000061035156,-2.0322775152588397,25.79999923706055,-0.08456318139973695
4879,2003-09-04,25.489999771118164,26.0,24.899999618530273,26.0,2144100.0,0.01675309459140739,3.3137250502081255,1.8888865341414827,78.99684271167446,78.41515221953362,-0.506318385879073,-2.7120292144155442,-4.292130477280725,-7.4975146414684986,23.67057368545369,1.1000003814697266,2.233092862371322,2.1169998168945305,-2.1192551274812494,6.3532547612703105,-0.001127655293359453,4.2351272890824205,-1.345822941093509,61.940285760647704,-18.032144860890917,2.11812747218789,9,-0.8549995422363281,-3.0299997329711914,-4.637499809265137,-6.564999580383301,0.75,3,-0.10160848080989515,-3.8108213994824367,25.06999969482422,3.44000244140625,25.35000038146973,-1.7999803816852498,25.61000061035156,-0.10160848080989515
4880,2003-09-05,26.0,26.46999931335449,25.10000038146973,25.21999931335449,1982900.0,0.020007855373137318,-1.6862762330932985,-1.529412424687819,81.14034317207037,80.25585848172392,-0.9237749919332501,-2.939569606064392,-4.6367892610037345,-7.8508982329779045,24.160872089204236,1.3699989318847585,2.328243184077955,2.352000045776368,-1.8124438428913656,6.516443934444101,0.26977810144250114,4.434221990110235,-1.5588914627792896,74.0331794457308,-4.436070359303585,2.0822219443338663,9,-1.130000114440918,-3.3050003051757812,-5.147500038146973,-7.074999809265137,1.0799999237060511,4,-0.06230772458589995,3.3137250502081255,25.489999771118164,-3.8108213994824367,25.06999969482422,3.44000244140625,25.35000038146973,-0.06230772458589995
4881,2003-09-08,26.54999923706055,26.76000022888184,26.10000038146973,26.10000038146973,1862900.0,0.021153816810021153,-1.933340115034608,0.5769211018596606,77.52612302594456,81.17756661429324,-1.301845483941051,-3.0580277418351507,-5.036147858706851,-8.24476176875853,26.277494898738446,0.7600002288818395,2.3996157761336043,2.5284993171691923,-1.2311828462043017,6.288181480542686,0.6486582354824435,4.408340398855941,-1.7436903601357585,89.99995458694559,13.460409014346538,1.8798410816867475,9,-1.5349988937377965,-3.70999908447266,-5.637499332427982,-7.624999046325687,0.9600009918212891,0,-0.06892655277939164,-1.6862762330932985,26.0,3.3137250502081255,25.489999771118164,-3.8108213994824367,25.06999969482422,-0.06892655277939164
4882,2003-09-09,26.34000015258789,26.71999931335449,25.86000061035156,26.3799991607666,1200700.0,-0.007909570263924026,1.3888875643399876,-0.08888691089268382,74.00346826694411,81.42012561578753,-0.8802893550720974,-2.4789454436057667,-4.672263427702166,-7.882574119197081,28.414110618800798,0.8599987030029297,2.3610129979270766,2.0035002708435066,-1.389398097140063,5.396398638827076,0.3070510868517218,3.6999494548352914,-1.2399997711181605,77.41935814663185,3.350441076458054,1.6964491839917843,9,-0.875,-3.5,-5.304999828338623,-7.414999961853027,1.2999992370605504,1,-0.023158717039400978,-1.933340115034608,26.54999923706055,-1.6862762330932985,26.0,3.3137250502081255,25.489999771118164,-0.023158717039400978
4883,2003-09-10,24.29999923706055,25.93000030517578,24.25,25.920000076293945,2882800.0,-0.0774487814620195,1.0487792396895677,40.501025225311054,52.03251486206876,78.55819188988885,1.3082630701025337,-0.1737735927483932,-2.4902051185719998,-5.728005920938447,29.53742408534613,2.0900001525878906,2.321728329791444,-0.21050062179564932,-3.1738165360062744,2.752815292414976,-1.6921585789009619,1.2711573353096632,2.460000991821289,1.9920012948693715,-66.9029053929978,1.4816579571053117,9,1.2050008773803675,-1.4599990844726598,-3.264998912811283,-5.374999046325687,3.2400016784667933,2,0.060905411360168804,1.3888875643399876,26.34000015258789,-1.933340115034608,26.54999923706055,-1.6862762330932985,26.0,0.060905411360168804
4884,2003-09-11,24.71999931335449,25.13999938964844,23.899999618530273,24.36000061035156,2439000.0,0.01728395429961105,1.066668256125358,-0.22222130648604213,49.50070185529779,73.80078622365788,0.8419868289265402,-0.3693456788813414,-2.770332247772881,-6.035262157866715,29.684027497223433,1.2399997711181676,2.27091491806803,0.05499944686889435,-2.579991672173655,2.689990565911444,-1.2624961126523822,1.3724950063901709,2.0,28.671311882112384,-36.538726179550004,1.317495559521275,9,0.610000610351566,-1.879999160766598,-3.684998989105221,-5.609999179840084,1.4300003051757848,3,0.04935280156112487,1.0487792396895677,24.29999923706055,1.3888875643399876,26.34000015258789,-1.933340115034608,26.54999923706055,0.04935280156112487
4885,2003-09-12,25.18000030517578,25.35000038146973,24.15999984741211,24.649999618530273,2138900.0,0.01860845487858831,1.7356307727385192,1.4722294336743615,54.13223390188612,69.94410265608812,0.31825848521030764,-0.5927449118615016,-3.0951263197616043,-6.388120449453371,29.894007663538652,1.1900005340576207,2.230024686623395,0.34550046920776367,-1.9211965541029485,2.612197492518476,-0.7878480424475924,1.4788489808631198,1.4271990203857392,44.755259212625255,-19.05511762499892,1.1333485116553554,9,0.14999961853027344,-2.3400001525878906,-4.159999847412109,-6.010000228881836,1.1700000762939489,4,0.04209688058361527,1.066668256125358,24.71999931335449,1.0487792396895677,24.29999923706055,1.3888875643399876,26.34000015258789,0.04209688058361527
4886,2003-09-15,24.959999084472656,25.70000076293945,24.86000061035156,25.45000076293945,1516400.0,-0.008737141304081097,-1.4347878968813155,-0.9245302710230866,53.83561217912456,66.58582201440234,0.48764134174160745,-0.12557909045467852,-2.731305071975136,-6.062126111423225,30.503929692756405,0.8400001525878906,1.9822637956464106,-0.03550071716308523,-1.772194354944606,1.7011929206184355,-0.9038475360538456,0.8328461017276751,1.538912252807613,37.58863761183697,-26.750795840204162,0.8683468188907607,9,0.37000083923339844,-2.1199989318847656,-3.7924985885620117,-5.769999027252197,2.10000038146973,0,0.08493593417446177,1.7356307727385192,25.18000030517578,1.066668256125358,24.71999931335449,1.0487792396895677,24.29999923706055,0.08493593417446177
4887,2003-09-16,25.60000038146973,25.690000534057614,25.040000915527344,25.06999969482422,1696600.0,0.02564107854455866,-1.2033950906639737,-1.0816303493160968,58.81596153293834,64.44264461199434,-0.1264675106058597,-0.6234901460928768,-3.2622172907368316,-6.587504539672938,30.033071613668316,0.7300014495849574,1.617939513201275,0.4940005302429249,-1.0868108482727656,2.0748119087586154,-0.29640515901492037,1.2844062195007702,0.7949544870605401,83.74385162148086,15.330379591929983,0.7904056892578457,9,-0.2700004577636754,-2.659999847412113,-4.775000095367435,-5.910000801086429,0.5699996948242152,1,0.07460936792776929,-1.4347878968813155,24.959999084472656,1.7356307727385192,25.18000030517578,1.066668256125358,24.71999931335449,0.07460936792776929
4888,2003-09-17,25.31999969482422,25.739999771118164,25.21999931335449,25.540000915527344,1618900.0,-0.01093752665910841,-1.4761809611174943,-0.4150961050551843,48.05970055777118,61.005184372671756,0.21537389661359185,-0.21677586646612923,-2.8902509383709045,-6.182966860032444,29.4323121882965,0.5200004577636754,1.3173050364859975,0.1264998435974114,-1.2805094049565895,1.5335090921514123,-0.5770047806795873,0.8300044678744101,0.975156963706052,77.17391078999472,11.00215143336736,0.7035046242769999,9,0.010000228881835938,-1.989999771118164,-4.574999809265137,-5.630000114440918,-0.020000457763668322,2,0.09162716124749659,-1.2033950906639737,25.60000038146973,-1.4347878968813155,24.959999084472656,1.7356307727385192,25.18000030517578,0.09162716124749659
4889,2003-09-18,24.899999618530273,25.07999992370605,23.75,24.729999542236328,5566600.0,-0.016587680938234706,4.01886113440318,-0.7727233319461784,43.47826687885217,56.820509228980846,0.6066800622712059,0.28892013622295565,-2.4064151017267115,-5.646633285285848,28.259182991038422,1.5699996948242188,1.078567240177076,-0.33850021362304616,-1.6382699824870066,0.9612695552409143,-0.9883850980550264,0.31138467080893406,1.2993507583999957,57.788932200936806,-4.781354230025798,0.64988488443198,9,0.35500049591064453,-1.1299991607666016,-4.102499485015869,-4.899999618530273,0.26000022888183594,3,0.1060241500980752,-1.4761809611174943,25.31999969482422,-1.2033950906639737,25.60000038146973,-1.4347878968813155,24.959999084472656,0.1060241500980752
4890,2003-09-19,24.979999542236328,25.1200008392334,24.5,24.84000015258789,2028500.0,0.0032128483908295813,1.9523710048046794,0.8235254518731278,45.360820108777816,53.24658668262899,0.4098806273827691,0.23598324990616604,-2.39035222742627,-5.622385231879548,26.421747438269783,0.6200008392333984,0.9227116657221046,-0.2680002212524428,-1.5566978947536398,1.0206974522487542,-0.9123490580030413,0.3763486154981557,1.072389812078125,61.80902933195826,2.1150334185334643,0.6443488367505985,9,0.25500011444091797,-1.0149993896484375,-4.237499713897705,-4.879999160766602,0.32999992370605824,4,0.04683747388848847,4.01886113440318,24.899999618530273,-1.4761809611174943,25.31999969482422,-1.2033950906639737,25.60000038146973,0.04683747388848847
4891,2003-09-22,23.989999771118164,24.45000076293945,23.78000068664551,24.34000015258789,1490400.0,-0.03963169692794699,1.3508708527832198,-2.5000136239782016,40.95744788781548,49.57480664050358,1.115905251067641,1.2432578243754016,-1.2986611345599783,-4.530760206807283,24.48461235214174,1.1999988555908168,0.6864643027169421,-1.2284999847412124,-2.605564615022601,0.14856464554017634,-1.9170322998819067,-0.539967669600518,1.9242462219374232,12.060291393064343,-43.631540061669426,0.688532315140695,9,0.8500003814697266,-0.024999618530273438,-3.247499942779541,-3.8899993896484375,5.0,0,0.09837434901490894,1.9523710048046794,24.979999542236328,4.01886113440318,24.899999618530273,-1.4761809611174943,25.31999969482422,0.09837434901490894
4892,2003-09-23,24.35000038146973,24.3700008392334,23.770000457763672,23.8700008392334,1819100.0,0.01500627819033884,1.3076917433884752,-1.3714257687969105,45.26316502747713,48.82265665888229,0.4961086383985567,0.9268388464421911,-1.582283677774324,-4.792556986107872,22.827111812391923,0.6000003814697266,0.36955169474372696,-0.8659994125366168,-2.2494871427383636,0.5174883176651299,-1.557743277637492,-0.17425554743574168,1.4343908520025224,30.15077640599903,-25.24284953282709,0.6917438651008735,9,0.3949995040893519,-0.1350002288818395,-3.6350002288818395,-4.2500000000000036,4.659999847412109,1,0.11129359515472359,1.3508708527832198,23.989999771118164,1.9523710048046794,24.979999542236328,4.01886113440318,24.899999618530273,0.11129359515472359
4893,2003-09-24,22.93000030517578,24.43000030517578,22.920000076293945,24.35000038146973,1710300.0,-0.058316223985547255,-1.0972217623100102,-2.9583363135683998,35.11628943690884,47.22438861239462,1.9012771205928551,2.3657456220515485,-0.1456419996562346,-3.2895968996055913,22.31296487758011,1.510000228881836,0.020862437386821142,-2.2209995269775398,-3.8918505039107885,-0.5501485500442911,-3.056425015444166,-1.3855740385109137,2.7323274542881357,0.4545557006295982,-51.8756937843152,0.8354254884666245,9,1.3999996185302734,1.9099998474121094,-1.744999885559082,-2.604999542236328,6.129999160766605,2,0.14129959563876793,1.3076917433884752,24.35000038146973,1.3508708527832198,23.989999771118164,1.9523710048046794,24.979999542236328,0.14129959563876793
4894,2003-09-25,22.670000076293945,23.559999465942386,22.559999465942386,23.01000022888184,2254500.0,-0.011338867222917104,-2.5714198132165764,0.23943671431008573,30.05989071697317,44.54968381407097,2.0561280979584318,2.5260708815757162,0.1418616487747002,-2.9481046832353144,21.21398176318682,1.0,-0.32352756132344496,-2.3354997634887695,-4.325405497476087,-0.3455940295014521,-3.3304526304824265,-1.3405468964951126,2.7729414685163754,4.296896536822852,-43.41727447130008,0.9949528669936584,9,1.4799995422363281,1.9899997711181676,-1.385000228881836,-2.244999885559082,6.079999923706055,3,0.11601231371484633,-1.0972217623100102,22.93000030517578,1.3076917433884752,24.35000038146973,1.3508708527832198,23.989999771118164,0.11601231371484633
4895,2003-09-26,22.809999465942386,23.739999771118164,22.690000534057614,23.40999984741211,2951600.0,0.006175535473192939,-1.500003405986804,1.764706212343877,26.44837706099841,41.506657689834725,1.7261085508730112,2.266803031459375,0.06573172389404647,-3.0083237748628733,19.798404287953968,1.0699996948242188,-0.37566413961154765,-2.046000385284419,-4.224878928839512,0.13287815827067462,-3.1354396570619656,-0.9565611135068721,2.3446478709811416,13.227504150246542,-27.934147177763936,1.0894392717775476,9,1.340000152587887,1.8500003814697266,-1.2299995422363317,-2.0899991989135778,6.980001449584957,4,0.10302500817584459,-2.5714198132165764,22.670000076293945,-1.0972217623100102,22.93000030517578,1.3076917433884752,24.35000038146973,0.10302500817584459
4896,2003-09-29,23.399999618530273,23.649999618530273,22.8700008392334,23.20000076293945,2502300.0,0.025865855607266397,1.2285715842736122,-0.33333121405842997,32.331739062956004,38.56396630428113,0.9963255898454229,1.5839562332265302,-0.4564171632879095,-3.5123867907357464,18.34873522384447,0.8400001525878871,-0.4271528976711423,-1.345500183105468,-3.5866415710965605,0.8956412048856244,-2.4660708771010142,-0.22492948910992183,1.4951829312951403,44.91977409658513,7.999777020442494,1.1205706939955467,9,0.75,1.2600002288818395,-1.1899995803833008,-2.09999942779541,6.409999847412113,0,0.08162392643372529,-1.500003405986804,22.809999465942386,-2.5714198132165764,22.670000076293945,-1.0972217623100102,22.93000030517578,0.08162392643372529
4897,2003-09-30,22.229999542236328,23.20000076293945,22.149999618530273,22.959999084472656,2400200.0,-0.05000000407553129,-1.3595547516587436,-3.6500185967555168,36.107393134778036,37.23593214617079,1.8305178433694174,2.6437767674996806,0.7908369695189954,-2.258069498071137,17.84681613040141,1.25,-0.594210635413944,-2.359500217437745,-4.844550053505607,0.12554961863011727,-3.602025135471674,-1.1169752994038156,2.431664699200784,3.5087675268973726,-36.266693192416014,1.2425249180339308,9,1.4050006866455078,2.2250003814697266,0.3950004577636719,-0.7049999237060547,8.290000915527344,1,0.30409358380948404,1.2285715842736122,23.399999618530273,-1.500003405986804,22.809999465942386,-2.5714198132165764,22.670000076293945,0.30409358380948404
4898,2003-10-01,22.95000076293945,23.10000038146973,22.40999984741211,22.5,2337400.0,0.03238871954698608,-1.1904741721212821,-0.6164397878399868,38.58066294467342,36.69175393126204,0.8258220173067876,1.8517471289419412,0.12419930115302336,-2.9006860717103926,17.238054777985862,0.870000839233402,-0.7404271582687549,-1.5334990501403851,-4.111374644942963,1.0443765446621924,-2.822436847541674,-0.24456125273909635,1.410263723748841,50.31453255567876,8.757136085261813,1.2889377974012886,10,0.6849994659423864,1.5049991607666051,-0.10500049591064098,-1.4050006866455043,7.849998474121101,2,0.26405225553318123,-1.3595547516587436,22.229999542236328,1.2285715842736122,23.399999618530273,-1.500003405986804,22.809999465942386,0.26405225553318123
4899,2003-10-02,22.899999618530273,23.3799991607666,22.70000076293945,22.84000015258789,2355900.0,-0.0021786990303686027,-3.000011219755683,0.13333192048489065,34.46867260334952,35.48151531954778,0.628367926425117,1.7895123389960546,0.2135761319919247,-2.779990639338905,16.602490563798447,0.679998397827152,-1.004912838409389,-1.4540001869201653,-4.078775983938421,1.1707756100980902,-2.7663880854292913,-0.14161228841103934,1.1950330839790553,47.16980679399917,5.768365758828871,1.312387898509127,10,0.40000057220458984,1.5550003051757812,0.04250049591064453,-1.3549995422363281,7.860000610351566,3,0.2689956310054935,-1.1904741721212821,22.95000076293945,-1.3595547516587436,22.229999542236328,1.2285715842736122,23.399999618530273,0.2689956310054935
4900,2003-10-03,24.3799991607666,24.979999542236328,23.60000038146973,23.899999618530273,3673700.0,0.06462880204760957,-1.555558695229864,8.000063578853673,46.62790906564582,36.111566561528925,-1.0568289843338512,0.19175493859554393,-1.2019457764770678,-4.177097974458526,15.074479361135989,2.0799999237060547,-1.1311201022010735,0.10699939727783203,-2.4013033258682412,2.6153021204239053,-1.1471519642952046,1.3611507588508687,-2.229999542236328,78.79857252137342,35.38992363727464,1.2541513615730366,10,-0.8149995803833008,0.07500076293945312,-1.4374990463256836,-2.8349990844726562,5.730001449584957,4,0.17924532361206147,-3.000011219755683,22.899999618530273,-1.1904741721212821,22.95000076293945,-1.3595547516587436,22.229999542236328,0.17924532361206147
4901,2003-10-06,24.71999931335449,24.809999465942386,24.1299991607666,24.68000030517578,1713800.0,0.013945863998840125,5.181840250383471,0.08333134650993863,44.69879069545119,36.04885830241493,-1.433094153942207,-0.30817395068389075,-1.4744447193254153,-4.433622719101098,13.294492615342484,0.6800003051757848,-1.1894393442685711,0.5384995460510211,-1.743358151706392,2.8203572438084343,-0.6024293028276873,1.6794283949297295,-2.5133996963500955,90.81271251267903,50.33721872946041,1.140928848878707,10,-1.1549997329711879,-0.26499938964843395,-1.577499389648434,-3.0999994277954066,5.210000991821293,0,0.2050971578884262,-1.555558695229864,24.3799991607666,-3.000011219755683,22.899999618530273,-1.1904741721212821,22.95000076293945,0.2050971578884262
4902,2003-10-07,25.729999542236328,25.78000068664551,24.459999084472656,24.46999931335449,3360100.0,0.04085761557186651,-1.062501396983118,31.500786800823068,52.270208912701754,37.95484935528081,-2.488441707797392,-1.4400491300010856,-2.436053639945328,-5.34783847100644,11.879200622245808,1.3200016021728551,-1.2541017246483612,1.5789998054504402,-0.5951437877511516,3.753143398652032,0.49192800884964427,2.666071602051236,-3.467931926727296,98.51628688553807,60.09353026539082,1.0870717966007952,10,-1.7649993896484375,-1.2749996185302734,-2.2724995613098145,-4.109999656677246,5.630001068115231,1,0.15856976277860602,5.181840250383471,24.71999931335449,-1.555558695229864,24.3799991607666,-3.000011219755683,22.899999618530273,0.15856976277860602
4903,2003-10-08,25.78000068664551,26.149999618530273,25.43000030517578,26.020000457763672,3284200.0,0.0019433014107561597,1.880008239777526,-0.19047597422354695,55.08083542715784,40.7349543230791,-2.337465075787911,-1.4477121730111548,-2.418998675648705,-5.292489036650501,12.074874347375259,0.7199993133544922,-1.1998476943196295,1.555000877380376,-0.7379953127307957,3.847997067491548,0.408502782324792,2.70149897243596,-3.3772157482910217,89.275389721212,51.10046004204807,1.1464980950555856,10,-1.630001068115238,-1.3250007629394567,-2.237500667572025,-4.160000801086429,5.129999160766598,2,0.1838634462711075,-1.062501396983118,25.729999542236328,5.181840250383471,24.71999931335449,-1.555558695229864,24.3799991607666,0.1838634462711075
4904,2003-10-09,25.940000534057614,26.670000076293945,25.68000030517578,26.40999984741211,2813100.0,0.006206355436405575,1.0,1.9583323399216834,55.491994267481296,43.9620229015772,-2.2180914022555136,-1.5933164160983146,-2.4945159479486705,-5.333163012565379,12.71671129445798,0.9899997711181641,-1.2063636277391012,1.6540006637573192,-0.7563490634517471,4.064350390966386,0.44882580015278606,2.8591755273618524,-3.3123827148925784,76.22151091848461,39.34097545238824,1.2051748636045336,10,-1.5300006866455043,-1.485000610351559,-2.3975005149841273,-4.320000648498532,3.8099994659423864,3,0.18735538176346833,1.880008239777526,25.78000068664551,-1.062501396983118,25.729999542236328,5.181840250383471,24.71999931335449,0.18735538176346833
4905,2003-10-10,26.239999771118164,26.479999542236328,25.670000076293945,26.0,1575100.0,0.011565120697151432,1.2500006622744624,-0.5106385569060287,63.97514998151887,47.47795744808418,-2.2131105674425555,-1.9076369642384705,-2.70867332245205,-5.512317523206736,13.230692706347854,0.8099994659423828,-0.975421175776777,1.9009999275207505,-0.635436921657071,4.437436776698572,0.632781502931838,3.169218352109663,-3.288991371382817,83.07086022894183,41.27234953151513,1.268218424588911,10,-1.8299999237060547,-1.7849998474121094,-2.6924996376037598,-4.614999771118164,3.649999618530277,4,0.17225611650876416,1.0,25.940000534057614,1.880008239777526,25.78000068664551,-1.062501396983118,25.729999542236328,0.17225611650876416
4906,2003-10-13,27.07999992370605,27.3799991607666,26.75,26.809999465942386,2771100.0,0.03201220121626891,-2.2307699831761805,1.1250029802350514,66.00233711627754,50.79961789047302,-2.7672080650959074,-2.720131043601306,-3.4483994462523064,-6.227916291295774,13.734002551582064,1.1399993896484375,-0.6320950360489235,2.63500003814697,-0.17332977757660117,5.443329853870541,1.2308351302851825,4.039164946008757,-3.831472189846018,89.72605379376193,44.53520866107357,1.4041649078617855,10,-2.1850004196166957,-2.3150005340576136,-3.2975001335144007,-5.220000267028805,2.0499992370605504,0,0.11189071991071242,1.2500006622744624,26.239999771118164,1.0,25.940000534057614,1.880008239777526,25.78000068664551,0.11189071991071242
4907,2003-10-14,27.51000022888184,27.56999969482422,26.540000915527344,27.0,1852500.0,0.01587888871444809,2.26984175040342,1.8888865341415455,80.37134090859077,55.44302655313051,-2.6479349440608893,-3.1618097891411416,-3.780088226827395,-6.53677737248756,14.184149265297844,1.029998779296875,-0.2318392698515801,2.9695003509521527,-0.1200303124027613,6.059031014307067,1.4247350192746957,4.51426568262961,-3.8483253523311483,97.19628583855643,44.432070683919974,1.5447653316774566,10,-2.3750000000000036,-2.6500005722045934,-3.5824999809265172,-5.3850002288818395,1.6599998474121058,1,0.087968013673561,-2.2307699831761805,27.07999992370605,1.2500006622744624,26.239999771118164,1.0,25.940000534057614,0.087968013673561
4908,2003-10-15,27.63999938964844,28.959999084472656,27.45000076293945,28.10000038146973,3126200.0,0.004725523798073894,-2.595241609351425,-0.9019623242715552,83.5357499083006,60.8949240314584,-2.2827507597790166,-3.2771077005647307,-3.7830927516149906,-6.541416150088963,14.925110585493762,1.5099983215332067,0.10912761257581494,2.9834995269775426,-0.390389561097642,6.357388615052727,1.2965549829399485,4.670444071015137,-3.509325534904928,59.87841663347658,0.9427879155283989,1.686944544037593,10,-1.3599996566772496,-2.085000038146976,-3.4874992370605504,-5.464999198913578,1.2300014495849574,2,0.13458760140553072,2.26984175040342,27.51000022888184,-2.2307699831761805,27.07999992370605,1.2500006622744624,26.239999771118164,0.13458760140553072
4909,2003-10-16,27.540000915527344,27.709999084472656,26.63999938964844,27.09000015258789,2943100.0,-0.0036178898816672245,1.708869928003352,-0.9782604188694423,82.08955841907989,64.83510729295108,-1.6263827886201838,-3.1296445394526096,-3.539491415962278,-6.331492904318708,15.98965562703541,1.0699996948242152,0.5166917379321063,2.7515009880065904,-0.860661561428433,6.363663537441614,0.9454197132890769,4.557582262724104,-2.733221528621751,56.838948418668366,-7.55299998204174,1.806081274717512,10,-0.9950017929077148,-1.985001564025879,-3.3675007820129395,-5.3650007247924805,1.9499988555908203,3,0.12236742265265232,-2.595241609351425,27.63999938964844,2.26984175040342,27.51000022888184,-2.2307699831761805,27.07999992370605,0.12236742265265232
4910,2003-10-17,26.149999618530273,27.51000022888184,25.989999771118164,27.479999542236328,1869300.0,-0.05047208608527576,1.1870489776483588,-2.9555503751112617,66.82986127485563,67.29411513510712,0.045926580319267885,-1.7365282086000207,-2.0116637069302854,-4.8378949772995234,16.933426773893416,1.5500011444091797,0.8550878699422384,1.3029996871948235,-2.359763898264024,4.965763272653671,-0.5283821055346003,3.1343814799242473,-0.7617694739652912,5.387201495053415,-58.92867268423191,1.831381792729424,10,0.5599994659423828,-0.5950002670288086,-2.064999580383301,-3.97499942779541,4.620000839233398,4,0.1376673206113057,1.708869928003352,27.540000915527344,-2.595241609351425,27.63999938964844,2.26984175040342,27.51000022888184,0.1376673206113057
4911,2003-10-20,26.35000038146973,26.489999771118164,25.989999771118164,26.309999465942386,1568800.0,0.007648212843480717,2.12500298023515,-0.030075878061617402,78.61110632802412,70.2208815145874,0.11337999352003436,-1.8452660334703381,-2.0228944990284425,-4.939748606165811,17.354400560775673,0.5,1.2687345571918698,1.385000419616702,-2.3134005742275754,5.0834014134609795,-0.4642000773054349,3.234200916538839,-0.4617225853176734,12.121235474124072,-57.412486278164,1.849200496922138,10,0.8449993133544886,-0.7950010299682653,-2.2650003433227575,-4.175000190734867,4.520000457763668,0,0.13434531145844564,1.1870489776483588,26.149999618530273,1.708869928003352,27.540000915527344,-2.595241609351425,27.63999938964844,0.13434531145844564
4912,2003-10-21,27.059999465942386,27.3799991607666,26.54999923706055,26.60000038146973,1610700.0,0.026944936402048425,-1.9642781724920002,11.49971390425329,78.5813518617605,72.83205000732103,-0.4337297544515373,-2.4683843386953654,-2.562929769623551,-5.560047619940999,17.998635574462362,1.0299987792968714,1.5145140994308441,1.9594995498657255,-1.841190159423082,5.760189259154533,0.05915469522132355,3.8598444045101274,-1.0699996948242223,36.026934080860165,-34.45332885437893,1.9003448546444033,10,0.2550001144409144,-1.5050001144409215,-2.9749994277954137,-4.494998931884769,4.040000915527344,1,0.07649666428964674,2.12500298023515,26.35000038146973,1.1870489776483588,26.149999618530273,1.708869928003352,27.540000915527344,0.07649666428964674
4913,2003-10-22,26.170000076293945,26.5,25.79999923706055,26.489999771118164,1912800.0,-0.03288985244691489,3.117649698751227,-0.6956528950292737,70.36115164920358,74.48417860529015,0.5782142366320535,-1.3947143627218104,-1.534949690213459,-4.5860498556153715,17.79756992625152,1.260000228881836,1.7544139360094135,0.9075001716613755,-2.778112906549847,4.593113249872598,-0.9353063674442375,2.7503067107669885,2.789999008178711,19.37177323520292,-51.82406235725752,1.8428065391056117,10,1.1449995040893555,-0.6150007247924805,-2.0349998474121094,-3.489999771118164,5.789999008178711,2,0.11463507799977224,-1.9642781724920002,27.059999465942386,2.12500298023515,26.35000038146973,1.1870489776483588,26.149999618530273,0.11463507799977224
4914,2003-10-23,25.29999923706055,25.520000457763672,24.75,24.79999923706055,2829400.0,-0.03324420468846245,-1.5666747199368998,-1.5625014901175405,56.19946136680809,73.62021320365562,1.5062857652531783,-0.33474040386184,-0.5603454829354071,-3.641206693629318,17.031695466663454,1.4200000762939453,1.8311108552382223,-0.09400062561034872,-3.571970055322339,3.3839688041016416,-1.8329853404663439,1.6449840892456464,3.5967998504638636,19.927506936598043,-48.228518425568886,1.7389847148559956,10,1.5550003051757777,0.2550001144409144,-0.9699993133544957,-2.5649995803833043,6.900001525878896,3,0.1411067869497542,3.117649698751227,26.170000076293945,-1.9642781724920002,27.059999465942386,2.12500298023515,26.35000038146973,0.1411067869497542
4915,2003-10-24,25.15999984741211,25.440000534057614,24.78000068664551,25.170000076293945,1403600.0,-0.005533572880245918,1.3999944513609823,-0.020000457763671875,53.04709540099104,72.18074190195713,1.6505492414305287,-0.010179859257753776,-0.32037095947740113,-3.435999552131257,16.41734346130895,0.6599998474121023,1.8765252509934243,-0.3515000343322754,-3.614009943129677,2.911009874465126,-1.9827549887309743,1.2797549200664236,3.5709272766113287,15.5893527849112,-47.64766714649609,1.6312549543987,10,1.6949996948242188,0.39499950408935547,-0.6474995613098145,-2.3199996948242188,7.790000915527337,4,0.17209856716876826,-1.5666747199368998,25.29999923706055,3.117649698751227,26.170000076293945,-1.9642781724920002,27.059999465942386,0.17209856716876826
4916,2003-10-27,25.309999465942386,25.82999992370605,24.979999542236328,25.45000076293945,1905100.0,0.0059618290715413025,-1.1249979138404083,13.999809269501483,46.69811193439683,68.43927201593559,1.3668054124787048,-0.010277203754146313,-0.36497923189111603,-3.5262827303372646,15.873468115683965,0.850000381469723,1.9121857844030394,-0.29700040817260387,-3.4075470138494026,2.813546197504195,-1.8522737110110015,1.2582728946657937,3.261690573120113,21.292762153549727,-35.93333874268683,1.5552733028383987,10,1.5450000762939418,0.24499988555907848,-0.709999561309818,-2.4699993133544957,7.480001449584957,0,0.21572505361639238,1.3999944513609823,25.15999984741211,-1.5666747199368998,25.29999923706055,3.117649698751227,26.170000076293945,0.21572505361639238
4917,2003-10-28,28.989999771118164,29.040000915527344,26.29999923706055,26.309999465942386,6658200.0,0.14539709137993673,-1.0296302994253965,-19.142681979810487,66.06606491936435,66.49819590605378,-2.325757425848842,-3.3285235030696967,-3.9478458821505598,-7.121687228200436,15.434804053712147,3.7300014495849574,1.9406398210974807,3.0449998855590827,0.011353381126824047,6.078646389991341,1.5281766333429552,4.56182313777521,-4.239999771118164,98.83447240702901,43.77612473226989,1.5168232522161285,10,-2.094999313354492,-3.3949995040893555,-4.587499618530273,-6.149999618530273,3.8599987030029226,1,0.06484998561428834,-1.1249979138404083,25.309999465942386,1.3999944513609823,25.15999984741211,-1.5666747199368998,25.29999923706055,0.06484998561428834
4918,2003-10-29,29.01000022888184,29.35000038146973,28.649999618530273,28.95000076293945,2521300.0,0.0006899088624210403,-1.1212087934318131,0.02238785787692462,65.58375721016623,64.66421799395225,-2.381417925580557,-3.026411707984021,-3.8742804280206755,-7.042225310832599,15.02178733578748,0.7000007629394567,1.8823502107859156,2.762000370025639,-0.22225058860870206,5.74625132865998,1.2698748907084685,4.25412584934281,-4.174200210571293,92.60869294799366,38.565593045028464,1.492125479317171,10,-1.9600000381469762,-3.2600002288818395,-4.530000209808353,-6.170000076293949,2.4499988555908168,2,0.0720441274077317,-1.0296302994253965,28.989999771118164,-1.1249979138404083,25.309999465942386,1.3999944513609823,25.15999984741211,0.0720441274077317
4919,2003-10-30,29.059999465942386,29.649999618530273,28.95000076293945,29.649999618530273,2852100.0,0.001723517292866683,1.3728768628972416,-9.833423403374814,64.68750074505817,64.42617793508587,-2.450865617466217,-2.73129183844679,-3.8420659471812435,-6.986831210667557,14.973678414922286,0.6999988555908239,1.6753395929175277,2.5039996147155783,-0.2908560636804687,5.298855293111625,1.1065717755175548,3.901427453913602,-4.043631433105471,87.88500447659136,35.964067911954984,1.3974278391980242,10,-1.8599996566772496,-3.159999847412113,-4.474999427795414,-6.219999313354496,2.340000152587887,3,0.09979351933330216,-1.1212087934318131,29.01000022888184,-1.0296302994253965,28.989999771118164,-1.1249979138404083,25.309999465942386,0.09979351933330216
4920,2003-10-31,28.75,29.399999618530273,28.51000022888184,28.959999084472656,2514300.0,-0.010667566126616679,-1.5797135101366269,0.3559305595965495,59.20617686698879,62.27007466163751,-1.936963176192247,-2.1893665506853743,-3.477227902634489,-6.574725806654783,16.43852198758527,0.889999389648434,1.4175794686205414,1.9755001068115234,-0.7861583968201877,4.737158610443235,0.5946708549956661,3.356329358627381,-3.4556140720214827,80.72805987522591,32.20168050464697,1.3808292518158558,10,-1.5500001907348633,-2.8500003814697266,-4.345000267028809,-5.909999847412109,1.4799995422363281,4,0.12000002653702424,1.3728768628972416,29.059999465942386,-1.1212087934318131,29.01000022888184,-1.0296302994253965,28.989999771118164,0.12000002653702424
4921,2003-11-03,29.790000915527344,29.82999992370605,28.96999931335449,29.190000534057614,2579600.0,0.036173944887907705,1.5294195195153344,-2.8571571298819425,61.776865000087646,60.40290945478497,-2.724158454756786,-2.983000487154996,-4.442404689954337,-7.514318549488962,18.056423509180565,1.0799999237060511,1.1983231799760432,2.762000942230223,-0.13315388506762815,5.6571557695280745,1.3144235285812975,4.209578355879149,-4.234278166115722,98.8668838414103,54.16309081403401,1.4475774136489252,11,-2.5000009536743164,-3.8000011444091797,-5.385001182556152,-6.950000762939453,0.14999961853026988,0,0.10607585600190528,-1.5797135101366269,28.75,1.3728768628972416,29.059999465942386,-1.1212087934318131,29.01000022888184,0.10607585600190528
4922,2003-11-04,29.809999465942386,29.95000076293945,29.35000038146973,29.5,1588100.0,0.0006713175495278723,1.033892497033922,0.5166654480835955,61.33751608142405,59.400283280587246,-2.5848736891484734,-2.8265837828456846,-4.380001180188376,-7.418402845256171,19.236849163389664,0.6000003814697195,1.2094745617467453,2.577999496459963,-0.5011843698060581,5.657183362725984,1.0384075633269525,4.117591429592974,-3.9123345425872103,90.27769131428236,45.53148332758809,1.53959193313301,11,-2.45999908447266,-3.759999275207523,-5.404999732971195,-6.969999313354496,1.5200004577636648,1,0.0999665046284075,1.5294195195153344,29.790000915527344,-1.5797135101366269,28.75,1.3728768628972416,29.059999465942386,0.0999665046284075
4923,2003-11-05,30.520000457763672,30.540000915527344,29.35000038146973,29.809999465942386,2840300.0,0.023817544600510887,2.173326687299878,2.2903297257719784,64.63653955256373,60.33773641233787,-2.9200062004053606,-3.3342152914297394,-4.992170437249314,-8.015008076111336,20.290949841042092,1.1900005340576136,1.1504132222425127,3.0510004997253404,-0.27721345129421593,6.379214450744897,1.3868935242155622,4.7151074752351185,-4.217101950450068,99.01475610844635,53.49323243662181,1.6641069755097788,11,-2.859999656677246,-4.045000076293945,-6.475000381469727,-7.680000305175781,1.8400001525878835,2,0.07634331524935178,1.033892497033922,29.809999465942386,1.5294195195153344,29.790000915527344,-1.5797135101366269,28.75,0.07634331524935178
4924,2003-11-06,30.79999923706055,31.0,30.29999923706055,30.690000534057614,2450700.0,0.009174271792176558,1.7450997991674848,0.15492753428522615,75.6339622538347,62.84738828487605,-2.6125184013809566,-3.40607806388099,-5.212587998847859,-8.183621831473005,21.085672602721985,0.7000007629394496,1.0549652595279042,3.087999343872074,-0.4717914862195194,6.647790173963667,1.3081039288262772,4.8678947589178705,-3.988648440761299,91.96784010748574,39.66065932038182,1.7798954150457962,11,-2.8099994659423864,-3.949998855590824,-6.754999160766605,-7.95999908447266,-0.04999923706055043,3,0.021428567005221,2.173326687299878,30.520000457763672,1.033892497033922,29.809999465942386,1.5294195195153344,29.790000915527344,0.021428567005221
4925,2003-11-07,30.76000022888184,31.38999938964844,30.60000038146973,30.8799991607666,2773000.0,-0.0012986691288804364,-2.590915790295091,-1.0909122435885292,74.74748491031815,65.96398528220064,-1.8937721683947366,-3.172758467021975,-5.119336449806376,-8.037407122447334,21.996275188043775,0.7899990081787109,1.090708329789699,2.82200031280518,-0.9138720946188492,6.557872720229209,0.9540641090931672,4.689936516517193,-3.362238544064482,73.96697764855456,15.89178506913101,1.8679362037120144,11,-1.9150009155273438,-3.265000343322754,-6.8825001716613805,-7.920000076293949,0.09000015258789062,4,0.020806221875366404,1.7450997991674848,30.79999923706055,2.173326687299878,30.520000457763672,1.033892497033922,29.809999465942386,0.020806221875366404
4926,2003-11-10,30.11000061035156,30.90999984741211,29.8700008392334,30.790000915527344,2271600.0,-0.021131326843098264,1.2608719088451397,5.666719649044925,67.23165156843379,66.09349490987502,-0.5490245628296897,-2.4075564679838095,-4.416414230000573,-7.277027317545464,22.05616930880575,1.039999008178711,1.3488957506848678,2.0205006599426234,-1.8133350003354032,5.85433632022065,0.10358282980361011,3.9374184900816367,-2.0734808927612285,37.2549312933416,-22.63394527290327,1.9169178301390126,11,-0.16000080108641868,-2.3500013351440394,-6.100000858306881,-7.270000457763668,0.6499996185302805,0,0.003985351360089817,-2.590915790295091,30.76000022888184,1.7450997991674848,30.79999923706055,2.173326687299878,30.520000457763672,0.003985351360089817
4927,2003-11-11,29.93000030517578,30.32999992370605,29.729999542236328,29.96999931335449,1495200.0,-0.005978090386152157,-1.7272711509534402,0.05882204445241736,73.09583164526674,66.92816984710842,-0.24771240710471432,-2.1470398421685566,-4.176109926563811,-6.974278205713254,22.30200395387331,0.600000381469723,1.6811204954358274,1.7195003509521491,-2.1893480995516015,5.628348801455896,-0.2349238742997244,3.6739245762040227,-1.3569238400561545,28.431382632086123,-35.071444095241404,1.954424225251874,11,0.01999950408935902,-2.0050010681152344,-5.9200005531311035,-7.090000152587891,2.1100006103515625,1,0.0003341205740015063,1.2608719088451397,30.11000061035156,-2.590915790295091,30.76000022888184,1.7450997991674848,30.79999923706055,0.0003341205740015063
4928,2003-11-12,31.36000061035156,31.489999771118164,29.95000076293945,30.0,2541000.0,0.04777815872352287,-1.1095890053039947,-34.0008583281704,84.82760631608846,69.16595935500067,-1.4631780207892255,-3.461532067516398,-5.51891952714141,-8.269573085873088,21.887080605476246,1.5599994659423828,2.135873179610016,2.9635005950927713,-1.1781408295103226,7.105142019695865,0.8926798827912243,5.034321307394318,-2.336216477307321,92.61368500791637,22.624028271582304,2.070820712301548,11,-1.360000610351559,-3.240000724792477,-7.150000572204586,-8.520000457763668,0.3499984741210973,2,-0.0009566545300259133,-1.7272711509534402,29.93000030517578,1.2608719088451397,30.11000061035156,-2.590915790295091,30.76000022888184,-0.0009566545300259133
4929,2003-11-13,30.90999984741211,31.76000022888184,30.670000076293945,31.57999992370605,3196700.0,-0.014349513845063777,1.1165037396970758,-0.49264689382804566,81.908995955404,71.68849480926903,-0.8081422680174271,-2.8945178522327772,-4.998699353656281,-7.684040358387577,22.329819365769644,1.0900001525878942,2.1085298976865765,2.3449998855590835,-1.9222293667480912,6.612229137866262,0.21138525940549613,4.478614511712671,-1.442296899514563,58.12807418925956,-17.96860712123081,2.1336146261535887,11,-0.5450000762939453,-2.6549997329711914,-6.607500076293945,-8.069999694824219,0.5200004577636719,3,0.046910409902860106,-1.1095890053039947,31.36000061035156,-1.7272711509534402,29.93000030517578,1.2608719088451397,30.11000061035156,0.046910409902860106
4930,2003-11-14,29.75,30.93000030517578,29.61000061035156,30.82999992370605,1839700.0,-0.03752830323967893,1.062498416752478,1.611940001081783,72.1556944929583,72.84169808625467,0.5683981332740373,-1.5293996044753086,-3.7969529702815557,-6.399466419368899,23.054930725887253,1.3199996948242223,2.0660330713850747,1.005000019073485,-3.135122388998006,5.145122427144976,-1.0650611849622607,3.0750612231092305,2.0100002288818395,6.511600673870971,-73.35655264351077,2.0700612040357447,11,0.8050003051757848,-1.494999885559082,-5.317500114440918,-6.909999847412109,2.25,4,0.03361344537815136,1.1165037396970758,30.90999984741211,-1.1095890053039947,31.36000061035156,-1.7272711509534402,29.93000030517578,0.03361344537815136
4931,2003-11-17,29.88999938964844,30.1299991607666,29.21999931335449,29.53000068664551,1330600.0,0.004705861836922454,1.1666708295394692,-0.333332155957552,56.944444035633296,72.35357897005568,0.4962625555889666,-1.4657424934769487,-3.910449127699657,-6.4249479636911495,23.698374801747203,0.9099998474121129,2.0435146910696744,0.9679994583129918,-3.0416293549657034,4.977628271591687,-1.0368149483263558,2.9728138649523395,1.8700008392333984,26.377946251836214,-48.980574813289344,2.004814406639347,11,0.600000381469723,-1.634999275207523,-5.457499504089359,-7.04999923706055,1.8299999237060476,0,0.032117798977063794,1.062498416752478,29.75,1.1165037396970758,30.90999984741211,-1.1095890053039947,31.36000061035156,0.032117798977063794
4932,2003-11-18,29.1299991607666,30.51000022888184,29.09000015258789,30.25,1634200.0,-0.025426572244930945,-1.3666690508547374,-3.111124650980434,50.83101783239522,70.81963211225919,1.2847679699359489,-0.572040499607823,-3.125460562496116,-5.552409275274734,23.855625466847837,1.4200000762939489,2.104799842357675,0.10449924468993999,-3.8084565180577457,4.017455007437622,-1.8519786366839028,2.060977126063783,2.5284010314941447,1.498090151152015,-68.71743941125601,1.9564778813738417,11,1.2950010299682617,-0.8749990463256836,-4.299999713897705,-5.979999542236328,2.490001678466797,1,0.05595609732493867,1.1666708295394692,29.88999938964844,1.062498416752478,29.75,1.1165037396970758,30.90999984741211,0.05595609732493867
4933,2003-11-19,29.170000076293945,29.63999938964844,28.75,29.29999923706055,2073200.0,0.0013731862917873983,1.1975308060554721,0.11607059228239955,50.762833733144674,68.05617338773807,1.1545435712075225,-0.39607199626336254,-3.0737277336482727,-5.474185477762617,24.61505734681637,0.889999389648441,2.0557086458321336,-0.005499839782714844,-3.6803162481464113,3.669316568580978,-1.842908043964563,1.8319083643991334,2.3342961135864293,13.953489845745551,-51.79517157464366,1.8374082041818471,11,1.0850000381469727,-0.9149999618530273,-4.172500133514404,-5.925000190734863,3.519998550415039,2,0.09838878408388507,-1.3666690508547374,29.1299991607666,1.1666708295394692,29.88999938964844,1.062498416752478,29.75,0.09838878408388507
4934,2003-11-20,28.8700008392334,30.09000015258789,28.70000076293945,28.8700008392334,2400200.0,-0.010284512728004791,-7.176463328433917,-0.0,50.83333929379875,65.3990460970137,1.287361788105585,0.19509891049635897,-2.6971293477900673,-5.061455605985472,26.382466628407236,1.389999389648441,2.002956459530182,-0.4839991569519029,-3.6820870023608023,2.714088688457,-2.0830430796563526,1.1150447657525469,2.4139516554565468,7.623323371782671,-53.90771908026605,1.599043922704451,11,1.359999656677246,-0.6150007247924805,-2.9525012969970703,-4.930001258850098,4.010000228881836,3,0.098371948828619,1.1975308060554721,29.170000076293945,-1.3666690508547374,29.1299991607666,1.1666708295394692,29.88999938964844,0.098371948828619
4935,2003-11-21,29.489999771118164,29.88999938964844,28.90999984741211,29.38999938964844,2623100.0,0.02147554256535411,1.1777776835876725,100.0,47.787601159150874,63.23859605153781,0.523298602300617,-0.08840735084961437,-3.2465748562859496,-5.570361029340134,28.245388903743564,1.0199985504150426,1.8558857441280594,-0.08050022125244283,-2.5966920636553397,2.435691621150454,-1.3385961424538912,1.1775956999490056,1.5355575503967316,43.64636692129606,-12.618236417625944,1.2580959212014489,11,0.7400007247924805,-1.234999656677246,-3.440000534057617,-5.550000190734863,2.80999946594239,4,0.0657850304887968,-7.176463328433917,28.8700008392334,1.1975308060554721,29.170000076293945,-1.3666690508547374,29.1299991607666,0.0657850304887968
4936,2003-11-24,30.770000457763672,30.770000457763672,29.32999992370605,29.8700008392334,1557300.0,0.043404567534080174,2.2000025431325962,8.999961853173183,55.970156158257744,61.335743219647924,-0.7300032533234599,-0.9890967124946499,-4.432601358983963,-6.726545760343722,30.091433498719823,1.4400005340576207,1.6039704428795396,0.9265004158020034,-0.6542827133150269,2.5072835449190336,0.13610885124348826,1.7168919803605185,0.0230012078936781,100.0,46.05343060001337,0.7903915645585156,11,-0.5399999618530273,-2.515000343322754,-4.637501239776611,-6.830000877380371,0.9399986267089844,0,0.039973985178345384,1.1777776835876725,29.489999771118164,-7.176463328433917,28.8700008392334,1.1975308060554721,29.170000076293945,0.039973985178345384
4937,2003-11-25,30.8700008392334,31.32999992370605,30.54999923706055,30.690000534057614,2371100.0,0.003249931101138248,-2.391285959514729,0.20000042385543534,52.355319360311576,57.72771133567271,-0.7628656513545984,-0.9918850298120745,-4.456160310552917,-6.7232456869159485,30.26251072270092,0.7800006866455007,1.3594596327726158,0.9325007438659654,-0.6581415398370645,2.5231430275689952,0.13717960201445223,1.7278218857174785,-2.170000076293949,82.50953493313776,32.84838630966508,0.7953211418515148,11,-0.6400003433227539,-2.6150007247924805,-4.495001316070557,-6.930001258850098,2.989999771118157,1,0.027534773275444957,2.2000025431325962,30.770000457763672,1.1777776835876725,29.489999771118164,-7.176463328433917,28.8700008392334,0.027534773275444957
4938,2003-11-26,31.10000038146973,31.3799991607666,30.32999992370605,31.149999618530273,1535300.0,0.007450584256027071,3.1176576185739107,-0.27777306828294007,52.032528309786535,54.40810381949299,-1.1550953771188652,-1.1144154413924383,-4.596443111377301,-6.855542185877571,30.221707754692638,1.0499992370605504,1.2458866218228906,1.0580002784729032,-0.550590116926319,2.6665906738721254,0.2537050807732939,1.8622954761725126,-2.34739963531495,89.55227810867781,43.37371457985061,0.8042951976996107,11,-1.0600004196167028,-2.845000267028812,-4.665000915527347,-7.160000801086429,2.579999923706051,2,0.01672027174872648,-2.391285959514729,30.8700008392334,2.2000025431325962,30.770000457763672,1.1777776835876725,29.489999771118164,0.01672027174872648
4939,2003-11-28,31.959999084472656,32.02000045776367,30.93000030517578,30.93000030517578,1423900.0,0.027652691075699787,-1.116507659032325,-20.600289921417502,57.31706721381216,52.75936745514342,-2.0679560857446653,-1.840370568935775,-5.341342118723656,-7.6242994814770455,30.162295671705408,1.0900001525878906,1.1218989288923993,1.7729990005493157,0.020718111734367994,3.5252798893642634,0.8968585561418436,2.6491394449567878,-3.1023024017334038,98.07069577120653,53.11836629894363,0.8761404444074739,11,-1.5999984741210938,-3.5749988555908203,-5.524999618530273,-7.919999122619629,1.44000244140625,4,0.02284103764542933,3.1176576185739107,31.10000038146973,-2.391285959514729,30.8700008392334,2.2000025431325962,30.770000457763672,0.02284103764542933
4940,2003-12-01,32.200000762939446,32.490001678466804,31.78000068664551,32.049999237060554,3063800.0,0.0075094394662666986,-1.0579779852830107,0.14563272199340863,63.4146335491567,53.478277401090466,-2.149969759590469,-1.9063964532874493,-5.463661185902307,-7.755888400515026,30.57383919958839,0.7100009918212926,0.7454741199879891,1.8405006408691342,0.0065003127101874725,3.6745009690280845,0.9235004767896591,2.7575008049486094,-3.1525658536987287,90.82276093389973,43.04212341896218,0.9170001640794747,12,-1.604999542236321,-3.5649995803832866,-5.9950013160705495,-7.770001411437981,1.6699981689453267,0,0.021118021399503695,-1.116507659032325,31.959999084472656,3.1176576185739107,31.10000038146973,-2.391285959514729,30.8700008392334,0.021118021399503695
4941,2003-12-02,32.950000762939446,33.830001831054695,31.95000076293945,32.009998321533196,4499000.0,0.023291924913964923,-2.547179996545216,6.266619195361969,68.06220237606338,55.392853461498035,-2.704688093342927,-2.5376241391119017,-6.05292161406549,-8.384509250992608,31.00863888256381,1.880001068115245,0.425065761338125,2.4325006484985288,0.28705352347344615,4.577947773523611,1.3597770859859892,3.5052242110110683,-3.6271605121606427,74.85712604134334,23.611541895204383,1.0727235625125413,12,-1.6849994659423757,-3.5450000762939347,-6.7450013160705495,-8.080000877380364,1.6300010681152486,1,-0.01972690472923999,-1.0579779852830107,32.200000762939446,-1.116507659032325,31.959999084472656,3.1176576185739107,31.10000038146973,-0.01972690472923999
4942,2003-12-03,32.790000915527344,33.509998321533196,32.47999954223633,33.25,3552500.0,-0.004855837441802513,1.1020474892954617,-0.4893594571781053,60.08462816925207,56.4286083988433,-2.2025398129354166,-2.2587293443555296,-5.742332976528729,-8.11847617870498,31.407546594514802,1.029998779296868,0.26463127509912354,2.1235007286071763,-0.21985104457489513,4.466852501789248,0.9518248420161406,3.295176615198212,-3.0164445067209513,70.28570432079614,23.270217978203803,1.171675886591035,12,-1.5249996185302734,-2.7250003814697195,-6.585001468658447,-7.725001335144043,2.6100006103515625,2,-0.0329369259194886,-2.547179996545216,32.950000762939446,-1.0579779852830107,32.200000762939446,-1.116507659032325,31.959999084472656,-0.0329369259194886
4943,2003-12-04,32.84999847412109,33.330001831054695,32.049999237060554,32.720001220703125,4018200.0,0.001829751659608192,1.348620064534613,-0.2826032872804317,64.47760828620945,57.94463828688894,-1.8837276070561266,-2.2506090803245087,-5.602161903068435,-8.09320948628428,31.37215921766692,1.2800025939941406,0.3216573635642632,2.066998386383048,-0.4694069167312094,4.603403689497306,0.7987957348259229,3.335201037940177,-2.6707975230898633,66.20679857619747,19.746139867835318,1.2682026515571287,12,-1.4799976348876847,-1.6799974441528178,-6.604998111724846,-7.744997978210442,1.4500007629394673,3,0.03074588076544771,1.1020474892954617,32.790000915527344,-2.547179996545216,32.950000762939446,-1.0579779852830107,32.200000762939446,0.03074588076544771
4944,2003-12-05,31.459999084472656,32.47999954223633,31.29999923706055,32.18000030517578,2319200.0,-0.042313529808637895,-1.2692293584711967,-5.5385879453022575,62.33766198021975,59.56131171145215,-0.09800740600503133,-0.8523282429719004,-4.015636885278674,-6.618456801064127,30.84441322797945,1.5499992370605362,0.46556173528951206,0.6439990043640123,-1.9104472750512187,3.198445283779243,-0.6332241353436032,1.9212221440716277,-0.9157180454390854,6.324098156733991,-43.32310172459457,1.2772231397076148,12,0.12000179290771484,-0.2899980545043874,-5.059998989105225,-5.94999885559082,2.0100021362304688,4,0.07056583869383592,1.348620064534613,32.84999847412109,1.1020474892954617,32.790000915527344,-2.547179996545216,32.950000762939446,0.07056583869383592
4945,2003-12-08,31.399999618530273,31.93000030517578,30.88999938964844,31.3799991607666,1483900.0,-0.0019071668051000579,-1.0800018310546953,-0.02777836646462934,61.02190500508024,60.12261713887686,0.2921393810289672,-0.7820176812242359,-3.760270346784033,-6.456267332203126,29.96770508190193,1.0400009155273402,0.6247494507128799,0.551999568939209,-2.015494377759495,3.119493515637913,-0.7317474044101431,1.835746542288561,-0.5271465002945916,17.346932155535576,-33.7877920868142,1.2837469733493512,12,0.6800012588500977,-0.2299985885620046,-4.849999904632568,-5.5,2.3999996185302805,0,0.06369432903331496,-1.2692293584711967,31.459999084472656,1.348620064534613,32.84999847412109,1.1020474892954617,32.790000915527344,0.06369432903331496
4946,2003-12-09,30.229999542236328,31.79999923706055,30.13999938964844,31.65999984741211,1702800.0,-0.03726114937923397,-1.0621108299451343,-71.49837879076864,57.57576394473523,60.70266653714616,1.5393656517641396,0.4189111530320062,-2.4234910335956457,-5.19191900919769,29.52879046975894,1.6599998474121094,0.7979957106004605,-0.6240004539489732,-3.1847849146656912,1.9367840067677449,-1.9043926843073322,0.6563917764093858,3.6000022888183665,2.6706285196818227,-52.48142767008867,1.2803922303583588,12,1.7550010681152415,1.0350017547607422,-3.679999828338623,-4.329999923706055,4.010002136230476,1,0.12041017018749067,-1.0800018310546953,31.399999618530273,-1.2692293584711967,31.459999084472656,1.348620064534613,32.84999847412109,0.12041017018749067
4947,2003-12-10,29.940000534057614,30.78000068664551,29.29999923706055,30.420000076293945,4009800.0,-0.00959308675388959,1.4666675143766166,0.33566394391596177,55.1265048001219,61.046441702738974,1.8814225994028995,0.7480507158673362,-1.9289256056131556,-4.797602281950397,28.953714547828334,1.480001449584961,0.9626152947523892,-0.9144994735717802,-3.4745280751897205,1.6455291280461637,-2.1945137743807486,0.36551482723719175,3.816201248168955,15.880915261713433,-42.64495702655409,1.2800143008089717,12,1.6250000000000107,1.3250007629394567,-3.300000667572018,-3.9500007629394496,4.739999771118168,2,0.15497666046194447,-1.0621108299451343,30.229999542236328,-1.0800018310546953,31.399999618530273,-1.2692293584711967,31.459999084472656,0.15497666046194447
4948,2003-12-11,31.32999992370605,31.59000015258789,29.729999542236328,30.04999923706055,1763800.0,0.04642616449078796,1.0666660308841933,-2.6666706403134066,64.30232914026874,61.82258191678971,0.5894685606554653,-0.679130883768881,-3.1172002872210562,-6.090907613778505,27.949707086018506,1.8600006103515625,0.9985187511262943,0.4769999504089313,-2.0818163838408132,3.0358162846586723,-0.8024082167159428,1.7564081175338018,2.24795375671388,63.83649345383602,-1.0816037851385474,1.2794081671248707,12,0.23500061035157316,-0.06499862670898082,-4.629999637603756,-5.279999732971188,2.320001602172855,3,0.12990748841634248,1.4666675143766166,29.940000534057614,-1.0621108299451343,30.229999542236328,-1.0800018310546953,31.399999618530273,0.12990748841634248
4949,2003-12-12,32.360000610351555,32.36999893188477,31.559999465942386,31.57999992370605,3750900.0,0.03287585985169916,1.0250054240407163,0.6093752095474675,65.92675905350592,62.10170697282851,-0.42222655234000683,-1.6811234004564426,-3.927736508419006,-7.024428410792879,26.930405849439904,1.0399990081787216,1.0985099002551593,1.4345005989074622,-1.2117876348990322,4.08078883271396,0.11135648200421144,2.7576447158107094,1.0468348923339974,99.67432174178799,30.740901210906628,1.3231441169032487,12,-0.7950000762939311,-1.094999313354485,-5.292500019073479,-6.015000343322747,-0.3400001525878835,4,0.059950512673612844,1.0666660308841933,31.32999992370605,1.4666675143766166,29.940000534057614,-1.0621108299451343,30.229999542236328,0.059950512673612844
4950,2003-12-15,30.75,33.34000015258789,30.60000038146973,33.279998779296875,2395200.0,-0.049752799134266334,1.0679231648437675,-3.243585323209737,49.89293112630819,60.08289905618904,1.0733336862372695,0.00804861176236571,-2.1601670069875745,-5.322817710711874,27.057201358254048,2.7399997711181605,1.1536881370898122,-0.22550001144409038,-2.8154602511279165,2.3644602282397393,-1.520480131286007,1.0694801083978227,-1.4500007629394496,35.8910998600648,-27.909995525732597,1.2949801198419146,12,0.654998779296875,0.5150012969970703,-3.3299999237060547,-4.175000190734863,-1.6900005340576136,0,0.08845532425050817,1.0250054240407163,32.360000610351555,1.0666660308841933,31.32999992370605,1.4666675143766166,29.940000534057614,0.08845532425050817
4951,2003-12-16,30.85000038146973,31.10000038146973,29.59000015258789,30.559999465942386,2537400.0,0.0032520449258448547,2.8227809593711157,-0.1146249231029034,49.89293112630821,58.95048827363973,0.7198182459691864,-0.017226508076578995,-2.109148653103304,-5.330814156925605,27.243956976229867,1.5100002288818395,1.0906627415052732,-0.17349967956542756,-2.713862486928935,2.3668631277980765,-1.4436810832471814,1.0966817241163263,-1.469201126098632,38.36635626620541,-22.11532183642729,1.2701814036817525,12,0.46999931335448863,0.4150009155273402,-2.6800007820129395,-4.080000877380375,-2.3999996185302805,1,0.09562394875569469,1.0679231648437675,30.75,1.0250054240407163,32.360000610351555,1.0666660308841933,31.32999992370605,0.09562394875569469
4952,2003-12-17,30.76000022888184,31.03000068664551,30.01000022888184,30.809999465942386,1925300.0,-0.002917346887358563,3.16325291356237,-0.1724106179790061,48.15217247081341,57.13655096081795,0.5493505073088834,0.21202090564660736,-1.8986222033108007,-5.164366522178728,27.223580680779524,1.0200004577636719,0.9438711990270541,-0.3449998855590799,-2.7293831334118472,2.0393833622936874,-1.5371915094854636,0.8471917383673038,-1.3000169555664058,31.200002034505303,-24.546747645865615,1.1921916239263837,12,0.5599994659423793,0.5050010681152308,-1.9050006866455114,-3.990000724792484,-3.5,2,0.1131339864658858,2.8227809593711157,30.85000038146973,1.0679231648437675,30.75,1.0250054240407163,32.360000610351555,0.1131339864658858
4953,2003-12-18,32.040000915527344,32.259998321533196,30.809999465942386,30.85000038146973,1887200.0,0.04161250575816511,-1.283458512240796,-23.800373846036397,50.41580997888433,55.81190073844735,-0.9584194491204592,-0.8874417138514517,-3.042349814732791,-6.351237905846652,27.750355016576272,1.4999980926513565,0.6994266066792818,0.7915007591247551,-1.4433077269399845,3.026309245189495,-0.3259034839076165,1.9089050021571232,-2.502417304626462,65.33335367838542,14.323130211875068,1.1174042430323694,12,-0.720001220703125,-0.7749996185302734,-3.102501392364502,-5.270001411437988,-4.480001449584957,3,0.08239698234119053,3.16325291356237,30.76000022888184,2.8227809593711157,30.85000038146973,1.0679231648437675,30.75,0.08239698234119053
4954,2003-12-19,31.709999084472656,32.18000030517578,31.440000534057614,31.940000534057614,4440900.0,-0.010299682322879145,1.0845034856076072,-0.1932784423219611,47.476819131474706,54.30689119693563,-0.658471026617061,-0.35180226947275983,-2.5822579654133335,-5.9220546953204085,28.036605781674773,0.7399997711181676,0.5407432105016774,0.31949901580810547,-1.6204247679240424,2.2594227995402534,-0.6504628760579649,1.2894609076741794,-2.0963671427380355,56.533304850260414,10.122914104846409,0.9699618918660737,12,-0.3899993896484375,-0.44499778747558594,-2.6499991416931152,-4.8899993896484375,-5.199998855590817,4,0.06117951742093264,-1.283458512240796,32.040000915527344,3.16325291356237,30.76000022888184,2.8227809593711157,30.85000038146973,0.06117951742093264
4955,2003-12-22,31.43000030517578,32.0,31.0,31.78000068664551,2212500.0,-0.008829983834152233,1.5316487480292718,1.5217311982220696,41.77488739622081,52.55123824710069,-0.41769411571149817,0.08536523802033358,-2.1824119554979973,-5.545411878087577,28.20418189854369,1.0,0.32194974554843725,-0.05749979019164897,-1.7790152881349073,1.6640157077516093,-0.9182575391632781,0.8032579587799802,-1.7418409992240953,68.9139106531568,25.0236004961358,0.8607577489716297,12,-0.1100006103515625,-0.16499900817871094,-2.1200003623962402,-4.475000381469727,-4.829999923706051,0,0.01877187867830643,1.0845034856076072,31.709999084472656,-1.283458512240796,32.040000915527344,3.16325291356237,30.76000022888184,0.01877187867830643
4956,2003-12-23,32.0,32.189998626708984,31.270000457763672,31.35000038146973,1311200.0,0.01813552940788088,-1.2716019148850999,-1.857139743107638,45.906730036775265,51.52681882895106,-0.7936792626462292,-0.4087163350936329,-2.650549841817945,-6.013034819375015,27.90544659763302,0.9199981689453125,0.22343295803698737,0.45099992752075124,-1.2503543085896496,2.1523541636311556,-0.3996771905344474,1.3016770455759534,-2.23880387711559,88.44450924725813,45.91462689676928,0.850677118055202,12,-0.5349998474121094,-0.7349987030029297,-2.5949997901916504,-5.045000076293945,-5.629999160766602,1,-0.09187501668930043,1.5316487480292718,31.43000030517578,1.0845034856076072,31.709999084472656,-1.283458512240796,32.040000915527344,-0.09187501668930043
4957,2003-12-24,31.71999931335449,32.0,31.6200008392334,31.8700008392334,649800.0,-0.00875002145767223,-1.171433242506812,-0.2307717137097433,44.27558731163002,49.301625292435645,-0.2622065874426056,-0.06510900775410278,-2.283703125190062,-5.635717002655113,27.289986186096282,0.37999916076660156,0.1308308555809674,0.1284993171691866,-1.543653756647391,1.8006523909857606,-0.7075772197391039,0.9645758540774736,-1.887227109876008,62.7586596984808,22.264398939153978,0.8360765369082871,12,-0.254999160766598,-0.4549980163574183,-2.3474993705749476,-4.764999389648434,-5.14999961853027,2,-0.10308948994958933,-1.2716019148850999,32.0,1.5316487480292718,31.43000030517578,1.0845034856076072,31.709999084472656,-0.10308948994958933
4958,2003-12-26,31.6200008392334,32.110000610351555,31.6200008392334,31.88999938964844,546900.0,-0.003152537083410012,-2.629647421180108,1.7999720258379344,50.93241116657045,47.63558663833171,-0.13046523149212064,0.07994275671104134,-2.100420937774121,-5.425540545470703,26.893976383038158,0.48999977111815696,0.1510062692337648,0.00250082015991282,-1.6535678244120078,1.6585694647318299,-0.8255335021260493,0.8305351424458713,-1.7170840767727285,52.1009709858279,6.983502817754314,0.8280343222859586,12,-0.1550006866455078,-0.3549995422363281,-2.280000686645508,-4.665000915527344,-5.790000915527347,4,-0.13788742867273318,-1.171433242506812,31.71999931335449,-1.2716019148850999,32.0,1.5316487480292718,31.43000030517578,-0.13788742867273318
4959,2003-12-29,32.689998626708984,32.90999984741211,31.770000457763672,31.899999618530273,1571700.0,0.03383927131804354,-1.1714329310936764,-2.925937961386541,56.72575205537239,48.394788963783284,-1.283727771521022,-0.9829579478131407,-3.069760671507737,-6.370515236912105,26.300617592454106,1.289999008178711,0.25196591938299306,1.0359986305236824,-0.6828430005746924,2.754840261622057,0.1765778149744932,1.8954194460728715,-2.7183401964457694,88.48161056131977,38.205137932100754,0.8594208155491874,12,-1.4399986267089844,-1.424997329711914,-3.4349985122680664,-5.73499870300293,-6.569997787475586,0,-0.15692870530056224,-2.629647421180108,31.6200008392334,-1.171433242506812,31.71999931335449,-1.2716019148850999,32.0,-0.15692870530056224
4960,2003-12-30,32.880001068115234,33.220001220703125,32.389999389648445,33.0,1559200.0,0.005812249904807665,1.9642849844346855,-0.15189757283545838,65.38909023242627,50.116584420018626,-1.273765495118763,-1.1798984240712542,-3.110011111046738,-6.429448031295713,25.49695475871773,0.8300018310546804,0.15790227351445552,1.1920010566711419,-0.5977546100469766,2.981756723389264,0.2971232233120844,2.086878890030203,-2.8409758034055272,82.56410156089527,25.18079631023967,0.8948778333590609,12,-1.265000343322754,-1.5100002288818324,-3.637500762939453,-5.92500114440918,-5.460000991821289,1,-0.19373481241795287,-1.1714329310936764,32.689998626708984,-2.629647421180108,31.6200008392334,-1.171433242506812,31.71999931335449,-0.19373481241795287
4961,2003-12-31,32.299999237060554,33.47999954223633,31.93000030517578,33.47999954223633,1543200.0,-0.017639957792371486,1.627116671515857,9.833423403375978,63.25841456528014,51.79505576384827,-0.521267984993802,-0.6862756047842922,-2.3903569970160987,-5.697745238223405,23.87393456427236,1.5499992370605469,-0.058359990349121205,0.6444993019104075,-1.070824356504417,2.3598229603252356,-0.21316252729700835,1.5021611311178198,-2.1949544745932847,36.55907913964199,-24.996909308236077,0.8576618292074134,12,-0.1549997329711985,-0.7349987030029297,-3.0574989318847727,-5.344999313354499,-5.019998550415043,2,-0.17647055697297753,1.9642849844346855,32.880001068115234,-1.1714329310936764,32.689998626708984,-2.629647421180108,31.6200008392334,-0.17647055697297753
4962,2004-01-02,31.709999084472656,32.84000015258789,31.649999618530273,32.639999389648445,1528700.0,-0.018266259025509157,-1.2666693309016135,0.7881356480134591,52.34567261672794,52.0094849458309,0.2432403573108246,-0.1911346123559241,-1.6875699816883483,-4.973263326204247,22.06413013307373,1.1900005340576172,0.008871245407778616,0.10849924087524343,-1.5223642654566518,1.7393627472071422,-0.706932512290706,0.9239309940411928,-1.469956130814623,4.838618709462404,-54.09788149182976,0.8154317531659488,1,0.5300006866455078,-0.14499855041503196,-2.467498779296875,-4.754999160766602,-4.609998703002926,4,-0.16840108481283678,1.627116671515857,32.299999237060554,1.9642849844346855,32.880001068115234,-1.1714329310936764,32.689998626708984,-0.16840108481283678
4963,2004-01-05,33.860000610351555,34.15999984741211,31.989999771118164,32.209999084472656,2385600.0,0.06780200529654645,-1.0765549453257186,-1.7741946069222165,58.134485796052836,53.19367013078402,-1.8119951654244488,-2.3838087514031727,-3.6687842883683146,-6.987370009794418,20.912420612245207,2.450000762939453,0.13301562863490446,2.20800065994262,0.3655354004198301,4.050465919465406,1.2867680301812285,3.1292332897040147,-3.490359393150392,88.04784025082743,32.848973456224236,0.9212326297613933,1,-1.2800006866455007,-2.1300010681152273,-4.617500305175774,-6.905000686645501,-6.200000762939446,0,-0.21529831022208146,-1.2666693309016135,31.709999084472656,1.627116671515857,32.299999237060554,1.9642849844346855,32.880001068115234,-0.21529831022208146
4964,2004-01-06,33.68000030517578,34.049999237060554,33.25,33.700000762939446,1864800.0,-0.005316016005054158,1.2222281091219036,-0.012121478344094992,68.8061522851688,56.19714400733379,-1.478659722287233,-2.138611667636326,-3.29056133803374,-6.684075305982091,20.48420483175398,0.799999237060554,0.29713079718725055,1.9170002937316895,-0.13260672585565203,3.9666073133190274,0.8921967839380187,2.94180380352536,-3.0829375701619597,80.87651400533298,22.27551643052871,1.024803509793669,1,-0.9650001525878906,-1.9500007629394531,-4.532500267028809,-6.725000381469727,-6.120000839233395,1,-0.23307601871557526,-1.0765549453257186,33.860000610351555,-1.2666693309016135,31.709999084472656,1.627116671515857,32.299999237060554,-0.23307601871557526
4965,2004-01-07,33.400001525878906,33.75,32.919998168945305,33.529998779296875,2325900.0,-0.008313502872915546,1.9122886857357264,6.499713904255599,65.99749149052417,58.429450835528115,-0.994400806618458,-1.7930245483417373,-2.8069933130399605,-6.2837133700184715,20.31654598502093,0.8300018310546946,0.345084363316019,1.5370014190673835,-0.6298408981529491,3.703843736287716,0.45358026045721545,2.620422577677548,-2.589162564121189,69.72118517009976,8.207010283629437,1.0834211586101654,1,-0.5100011825561523,-1.6700019836425781,-4.027501106262207,-6.315001487731934,-5.970001220703125,2,-0.21796408245684762,1.2222281091219036,33.68000030517578,-1.0765549453257186,33.860000610351555,-1.2666693309016135,31.709999084472656,-0.21796408245684762
4966,2004-01-08,33.86999893188477,34.0,33.200000762939446,33.84999847412109,1557400.0,0.014071777980060984,4.714227326603231,-0.15385292564128544,68.62274587378839,61.134690675767935,-1.3088867315711425,-2.0831440478525174,-3.068598581434628,-6.628594281122027,20.893906239222755,0.799999237060554,0.47368148173060476,1.8249988555908274,-0.3755321996281751,4.0255299108098335,0.7247333279813262,2.9252643832003287,-2.8582103169877904,88.44617971781909,22.143333352173357,1.100265527609503,1,-0.9799985885620188,-2.1399993896484446,-4.2549977302551305,-6.549998283386234,-5.869998931884773,3,-0.19043398461754546,1.9122886857357264,33.400001525878906,1.2222281091219036,33.68000030517578,-1.0765549453257186,33.860000610351555,-0.19043398461754546
4967,2004-01-09,34.580001831054695,35.310001373291016,33.240001678466804,33.36999893188477,3621200.0,0.020962589948638533,-1.8163310851665009,60.49876025172127,66.32390789617561,62.84485697905739,-1.7551021635382895,-2.558902529700873,-3.6762980123114843,-7.234427635101245,22.46967993933761,2.0699996948242116,0.7216294892253998,2.303001689910893,0.05895315794253975,4.547050221879246,1.1809774239267128,3.4250259558950695,-3.3793205422068056,78.01207259181574,11.107961761000055,1.1220242659841768,1,-1.10000133514405,-2.2750015258789134,-4.2450008392334055,-6.590001106262211,-6.4400024414062536,4,-0.211104706705174,4.714227326603231,33.86999893188477,1.9122886857357264,33.400001525878906,1.2222281091219036,33.68000030517578,-0.211104706705174
4968,2004-01-12,35.400001525878906,35.47999954223633,34.240001678466804,34.580001831054695,1606200.0,0.02371311889543648,1.5306189178668597,0.6776840744652285,72.30956612549019,64.57639187573714,-2.2155049224425767,-3.223631255438349,-4.383001268026177,-7.947306068358202,23.623222984487924,1.2399978637695241,0.922216831853838,2.919501304626465,0.3260718254746209,5.512930783778309,1.6227865650505393,4.216216044202387,-3.8705746302755664,96.87507916237638,27.475251978662456,1.2967147395759224,1,-1.8350019454956055,-3.0100021362304688,-4.735000610351559,-7.410000801086422,-8.240001678466797,0,-0.23446329905781282,-1.8163310851665009,34.580001831054695,4.714227326603231,33.86999893188477,1.9122886857357264,33.400001525878906,-0.23446329905781282
4969,2004-01-13,34.299999237060554,35.5,33.509998321533196,35.47999954223633,3411200.0,-0.031073509644179098,2.2622945693774037,-1.4390252979651876,65.7865658926766,64.62055583798718,-0.9645385254801937,-2.0773435950908166,-3.181760607116253,-6.752357340238248,24.091772868436667,1.990001678466804,1.1585735240538213,1.7224990844726662,-0.9941470668479226,4.439145235793255,0.3641760088123718,3.0808221601329606,-2.375515076793917,53.48837553154409,-15.313092107654874,1.3583230756602949,1,-0.7249994277954173,-1.8999996185302805,-3.029998302459717,-6.30999851226807,-8.049999237060554,1,-0.19358599234235674,1.5306189178668597,35.400001525878906,-1.8163310851665009,34.580001831054695,4.714227326603231,33.86999893188477,-0.19358599234235674
4970,2004-01-14,33.470001220703125,34.630001068115234,32.59999847412109,34.52000045776367,3401600.0,-0.024198193434961657,2.196853326444865,0.8898296317848307,57.86096717035619,64.0208394607734,-0.0469891162276852,-1.0889528753794622,-2.2480878138868654,-5.843889429658326,23.746049408760154,2.0300025939941477,1.3222641169507696,0.7565010070800753,-1.84482136904046,3.357823383200614,-0.5441601809801924,2.057162195140343,-1.116455159668483,30.000078924729657,-34.81647163182077,1.3006611880602692,1,0.10499858856201172,-1.0700016021728516,-2.095000267028805,-5.480000495910641,-8.480001449584961,2,-0.1765760842310654,2.2622945693774037,34.299999237060554,1.5306189178668597,35.400001525878906,-1.8163310851665009,34.580001831054695,-0.1765760842310654
4971,2004-01-15,33.799999237060554,34.220001220703125,32.669998168945305,32.900001525878906,4051200.0,0.009859516113590816,-1.2794088360442706,-0.8571413001224405,61.063829830406334,64.98952359562657,-0.15850444110548523,-1.2507387069338805,-2.501966365736802,-6.089348870494085,24.221594541724283,1.5500030517578196,1.3563648446505994,0.9389990806579647,-1.5495174860200507,3.4275156473359765,-0.305259202681043,2.1832573639969723,1.700000762939446,41.37931488073197,-22.71862388859303,1.2442582833390066,1,-0.05499935150147195,-1.3999996185302805,-2.174998283386234,-5.80999851226807,-9.279998779296882,3,-0.18846151111448206,2.196853326444865,33.470001220703125,2.2622945693774037,34.299999237060554,1.5306189178668597,35.400001525878906,-0.18846151111448206
4972,2004-01-16,34.240001678466804,34.450000762939446,33.5,34.209999084472656,2377500.0,0.013017824004084577,3.222218454626474,0.033336300327648574,63.449691348414746,65.58010199033345,-0.22561023512437828,-1.4932186995027834,-2.8598117690513334,-6.438521799688591,24.777014164135636,0.950000762939446,1.3081761462842536,1.2050014495849695,-1.1479281391552973,3.55793103832524,0.02853665521483606,2.381466243955103,1.2033982849121045,56.55180487702247,-8.6892587893579,1.1764647943701345,1,-0.1900024414062571,-1.8400020599365305,-2.615000724792484,-6.25000095367432,-9.320001602172859,4,-0.18224303074117776,-1.2794088360442706,33.799999237060554,2.196853326444865,33.470001220703125,2.2622945693774037,34.299999237060554,-0.18224303074117776
4973,2004-01-20,34.68000030517578,34.75,33.669998168945305,34.299999237060554,1757100.0,0.012850426551984873,3.153849539669176,12.665607120149339,60.92206757328844,64.70409257790229,-0.6001743742545784,-1.818531333620811,-3.2337355909873864,-6.781495807988065,24.749606690301988,1.0800018310546946,1.3404800223848312,1.5130001068115249,-0.900333059448883,3.926333273071929,0.3063335236813245,2.7196666899417252,0.7079316223144545,71.72416333209691,9.033623400973177,1.2066665831302021,1,-0.6300010681152344,-2.135000228881836,-3.264999389648434,-6.689999580383297,-9.30000114440918,1,-0.1885813396187106,3.222218454626474,34.240001678466804,-1.2794088360442706,33.799999237060554,2.196853326444865,33.470001220703125,-0.1885813396187106
4974,2004-01-21,33.650001525878906,34.560001373291016,33.299999237060554,34.509998321533196,2515900.0,-0.029700079879848018,1.6249965230728736,-2.2631431009386374,53.86934873729697,63.35652116087705,0.4750814653365012,-0.6700965970174622,-2.1572949419393908,-5.681032446712827,24.58770354010066,1.3800010681152273,1.5323377634913697,0.38600120544433736,-1.9349377232919096,2.7069401341805843,-0.7744682589237826,1.5464706698124573,1.6835717264404337,48.83731658416298,-10.870934546482147,1.160469464368123,1,0.3999977111816406,-1.105001449584961,-2.235000610351559,-5.660000801086422,-8.080001831054688,2,-0.19286779744944704,3.153849539669176,34.68000030517578,3.222218454626474,34.240001678466804,-1.2794088360442706,33.799999237060554,-0.19286779744944704
4975,2004-01-22,32.02000045776367,34.5,32.009998321533196,33.779998779296875,3735100.0,-0.048439851239283405,-1.7977506177443028,2.0465173014908595,48.72727827592326,61.14591365000315,2.1107066865136304,1.060757743986855,-0.4975457432779855,-3.9928425647138255,24.388726660455205,2.490001678466804,1.4624704694381663,-1.2734998703002915,-3.509740737198854,0.9627409965982672,-2.391620303749569,-0.15537943685101396,3.2603012928881867,0.36504124464889576,-59.69905614547105,1.1181204334492796,1,1.7349987030029297,0.5249996185302734,-0.6049995422363246,-3.89999961853027,-5.649999618530273,3,-0.18019988679808585,1.6249965230728736,33.650001525878906,3.153849539669176,34.68000030517578,3.222218454626474,34.240001678466804,-0.18019988679808585
4976,2004-01-23,29.059999465942386,32.200000762939446,28.85000038146973,32.18000030517578,8313600.0,-0.09244225326372835,1.1202522286088885,1.772729440170966,40.08975522741172,58.231007797918274,4.8239459319969065,3.9939814902042023,2.4793758873777243,-0.9882405397141802,24.608027593665447,3.350000381469716,1.2335883404882466,-4.0865008354187005,-6.972798010332884,-1.2002036605045205,-5.529649422875789,-2.6433522479616087,6.089490147544726,3.559306746615832,-60.86771760420463,1.4431485874570904,1,3.115000724792477,3.115000724792477,2.2750005722045863,-0.794998168945316,-2.7399997711181676,4,-0.1400550505719783,-1.7977506177443028,32.02000045776367,1.6249965230728736,33.650001525878906,3.153849539669176,34.68000030517578,-0.1400550505719783
4977,2004-01-26,28.45000076293945,29.559999465942386,27.54999923706055,29.06999969482422,7991300.0,-0.020991008747878404,1.5125026822115617,0.19871755292127008,27.134400868319418,53.211544991565965,4.99861831281488,4.581326185818288,3.105358693545277,-0.33258365541235335,25.051875662196014,2.010000228881836,1.015453654983375,-4.532999610900884,-8.059095928173097,-1.006903293628671,-6.296047769536987,-2.7699514522647775,6.3215194966266175,12.500019868212728,-46.917505146754934,1.7630481586361055,1,3.074998855590824,3.074998855590824,2.842499732971195,0.26500034332276456,-2.920000076293938,0,-0.13813708962339344,1.1202522286088885,29.059999465942386,-1.7977506177443028,32.02000045776367,1.6249965230728736,33.650001525878906,-0.13813708962339344
4978,2004-01-27,27.26000022888184,28.059999465942386,27.10000038146973,28.01000022888184,6240100.0,-0.04182778566416667,1.2588254301639874,1.2096795033501644,24.99999628631447,48.679703924192395,5.489848031745904,5.7212710855728695,4.251744741163936,0.9010896083721285,25.518008721446396,1.3500003814697195,0.6736275217024073,-5.505000114440914,-9.833678533043877,-1.1763216958379523,-7.6693393237423955,-3.3406609051394334,6.933798348883787,2.1447697873971325,-52.30458879899812,2.1643392093014806,1,3.664999961853024,4.039999961853024,4.032500267028805,1.7200002670288086,-1.0200004577636754,1,-0.08584006357082397,1.5125026822115617,28.45000076293945,1.1202522286088885,29.059999465942386,-1.7977506177443028,32.02000045776367,-0.08584006357082397
4979,2004-01-28,27.559999465942386,28.290000915527344,27.26000022888184,27.540000915527344,4801100.0,0.011005107650098322,-2.551726972872926,-0.026664733886723486,27.29392438207313,45.283365836605384,4.6189705308048765,5.288377410640475,3.9252248878702893,0.6402447524629906,25.455139295621432,1.0300006866455043,0.285803778340906,-4.948500919342035,-9.864071975786555,-0.032929862897510986,-7.406286447564295,-2.4907153911197746,5.924419292193651,6.216204164670183,-44.388709190065164,2.4577855282222614,1,3.365000724792477,3.740000724792477,3.732501029968258,1.585000991821289,-2.5,2,-0.07910015774382528,1.2588254301639874,27.26000022888184,1.5125026822115617,28.45000076293945,1.1202522286088885,29.059999465942386,-0.07910015774382528
4980,2004-01-29,26.51000022888184,27.75,25.71999931335449,27.670000076293945,6511100.0,-0.03809866681449314,2.0757593272259682,-58.004196471138776,22.619053532206564,41.0117240256943,5.115855213371862,6.152104995808198,4.973351611725434,1.7155469298424286,25.435461177988316,2.0300006866455114,-0.308690927747179,-5.680000114440912,-11.273015122588173,-0.0869851062936533,-8.476507618514542,-2.8834926103672807,6.335976691587565,12.191369425973667,-32.237786578588064,2.796507504073629,1,3.7249994277954066,4.099999427795407,4.782500267028805,2.780000686645508,-2.6800003051757884,3,-0.03545833745536975,-2.551726972872926,27.559999465942386,1.2588254301639874,27.26000022888184,1.5125026822115617,28.45000076293945,-0.03545833745536975
4981,2004-01-30,26.60000038146973,27.059999465942386,26.26000022888184,26.56999969482422,3279300.0,0.00339495103020937,-1.4615375586510317,-0.025862664303311078,18.876744045225266,36.05917432533991,4.355116900150861,5.916523311492423,4.877972859125119,1.6428480249024098,25.89144086513998,0.7999992370605469,-0.8220892844627343,-5.305000019073482,-11.430015690901644,0.8200156527546802,-8.367507854987561,-2.242492183159399,5.390859226145885,22.91669357154012,-16.551272749560557,3.0625078359140816,1,3.634999275207516,4.009999275207516,4.692500114440914,2.690000534057617,-3.2200012207031286,4,-0.00864659920819233,2.0757593272259682,26.51000022888184,-2.551726972872926,27.559999465942386,1.2588254301639874,27.26000022888184,-0.00864659920819233
4982,2004-02-02,26.3700008392334,27.5,26.15999984741211,27.290000915527344,3584700.0,-0.00864659920819233,1.0000028467927322,-30.66596732150441,13.082573863766626,30.74367502428193,3.7452050544372177,6.035388814549805,5.124311118906569,1.8923401109654066,26.523173851210608,1.3400001525878906,-1.2390977926936344,-5.267999649047852,-11.8753726635098,1.3393733654140938,-8.571686156278822,-1.964313141816877,4.868355533070883,25.291872399198272,-6.628850187277202,3.303686507230973,2,3.7699995040893555,4.239998817443848,4.994999885559082,2.920000076293949,-2.590000152587887,0,-0.0018961373840681306,-1.4615375586510317,26.60000038146973,2.0757593272259682,26.51000022888184,-2.551726972872926,27.559999465942386,-0.0018961373840681306
4983,2004-02-03,26.56999969482422,26.8700008392334,26.13999938964844,26.13999938964844,4361400.0,0.007584332545536476,-2.395353169745076,-0.4673915973006834,15.887010157941333,26.52341518213131,2.5410398286817255,5.5455625065104215,4.942022307639611,1.7457676729566387,26.397042588571253,0.7300014495849574,-1.7617142072509324,-4.703500747680664,-11.593045657495978,2.186044162134646,-8.14827320258832,-1.2587282927730072,4.006153830406088,33.073924185536754,3.7210294757230713,3.4447724549076555,2,3.5399999618530273,4.039999961853027,4.795001029968262,2.7200012207031286,-2.45999908447266,1,-0.03914185246984769,1.0000028467927322,26.3700008392334,-1.4615375586510317,26.60000038146973,2.0757593272259682,26.51000022888184,-0.03914185246984769
4984,2004-02-04,25.82999992370605,26.35000038146973,25.57999992370605,26.11000061035156,3459900.0,-0.027850951434610582,1.0263163838688356,-0.6511639254094197,16.014216879532384,22.888630582532322,2.2966337110223733,5.973574360136322,5.701169755571453,2.528726990949803,26.352435346705448,0.9899997711181676,-2.4277168529014155,-5.051000499725344,-12.250737615765257,2.1487366163145687,-8.6508690577453,-1.4511319417053876,4.163415096099158,11.520736922137091,-17.0170470291162,3.5998685580199568,2,3.0600004196166957,4.710000038146976,5.535000801086429,3.460000991821296,-0.9500007629394496,2,0.015873010012509736,-2.395353169745076,26.56999969482422,1.0000028467927322,26.3700008392334,-1.4615375586510317,26.60000038146973,0.015873010012509736
4985,2004-02-05,26.1200008392334,26.6299991607666,25.920000076293945,26.01000022888184,1939500.0,0.01122729060719796,-3.8965299518560417,-0.3928583592754691,15.714289363550023,20.18024548654769,1.2088260647255211,5.386371807737817,5.4140936598025995,2.276463193029606,26.563239187599187,0.7999992370605504,-3.1510615813653793,-4.396999549865722,-11.793924217407465,2.999925117676021,-8.095461883636595,-0.6985372160948522,3.2555360671179265,28.125046566127015,1.1615787311356094,3.698462333770871,2,1.4499988555908203,4.419999122619629,5.137499809265137,3.170000076293949,-2.360000610351559,3,-0.04058198082822584,1.0263163838688356,25.82999992370605,-2.395353169745076,26.56999969482422,1.0000028467927322,26.3700008392334,-0.04058198082822584
4986,2004-02-06,27.420000076293945,27.54999923706055,26.1299991607666,26.1299991607666,2590500.0,0.049770260156649426,-1.2015489434183266,11.727215980025347,21.724692946018024,19.579166828514204,-0.3892002009776121,3.7717587875466023,4.090921089519675,1.0256564126017267,26.34686750974207,1.429998397827152,-3.7595645473943264,-2.7745003700256348,-10.11813401098297,4.569133270931701,-6.446317190504303,0.8973164504530331,1.4241616524870402,93.40105552903755,67.28123698502752,3.671816820478667,2,-0.4849996566772461,3.119999885559082,4.072500705718994,1.870000839233402,-3.360000610351559,4,-0.13092633634569684,-3.8965299518560417,26.1200008392334,1.0263163838688356,25.82999992370605,-2.395353169745076,26.56999969482422,-0.13092633634569684
4987,2004-02-09,27.28000068664551,27.899999618530273,27.26000022888184,27.540000915527344,2508300.0,-0.005105739943796372,-3.2666463216922708,-0.2015504219821007,18.537406994424757,18.861101351637565,-0.4834596491906531,3.5171451043120463,4.202418752467352,1.2043145849056636,25.286762367008986,0.639999389648434,-4.241570266444413,-2.549499702453609,-9.698437380150285,4.599437975243067,-6.123968541301945,1.0249691363947306,1.107178389424984,73.27590459309363,50.73846299707964,3.5744688388483388,2,-0.34500026702881215,3.259999275207516,4.5749993324279785,2.010000228881836,-2.7000007629394602,0,-0.14296192916842898,-1.2015489434183266,27.420000076293945,-3.8965299518560417,26.1200008392334,1.0263163838688356,25.82999992370605,-0.14296192916842898
4988,2004-02-10,27.10000038146973,27.43000030517578,26.770000457763672,27.170000076293945,2605400.0,-0.006598251489923768,1.2372870397310316,0.26922935847117807,19.981657281728758,18.04862722937708,-0.36715206940361966,3.207919430140752,4.3438233607122,1.426790263946426,24.179045683241064,0.6599998474121094,-4.394649634781693,-2.3144999504089334,-9.05377850847091,4.424778607653042,-5.684139229439925,1.0551393286220545,0.8941736132697429,65.51726972872916,44.393708163180875,3.3696392790309884,2,-0.36000061035156605,3.4399995803832972,4.802499771118164,2.190000534057617,-3.0100002288818395,1,-0.12250921210666654,-3.2666463216922708,27.28000068664551,-1.2015489434183266,27.420000076293945,-3.8965299518560417,26.1200008392334,-0.12250921210666654
4989,2004-02-11,27.65999984741211,28.0,27.170000076293945,27.28000068664551,2996100.0,0.02066418664426628,-1.766664653355501,-5.428583106267255,27.845517108768547,18.629345404550634,-1.0185903956506337,2.239797526963379,3.7232151105651035,0.919659963510643,23.628618256290917,0.8999996185302699,-4.330708385662412,-1.4225005149841294,-7.792505907821862,4.9475048778536,-4.607503211402992,1.762502181434737,-2.0799999237060582,83.65383821831624,57.429871849495086,3.185002696418865,2,-0.869999885559082,2.880000114440918,4.494999885559082,1.7950000762939453,-4.219999313354496,2,-0.12834415244556452,1.2372870397310316,27.10000038146973,-3.2666463216922708,27.28000068664551,-1.2015489434183266,27.420000076293945,-0.12834415244556452
4990,2004-02-12,27.559999465942386,28.40999984741211,27.5,27.8799991607666,3095000.0,-0.0036153428062682957,-3.1363758528909425,-0.8421063198630707,39.255007749633286,20.893596927262635,-0.8425918831027488,1.975624901144311,3.7524579176511352,1.0712073806777802,23.811599325539085,0.9099998474121094,-4.117036049517356,-1.2270008087158182,-7.280482460385084,4.826480842953444,-4.2537416345504475,1.7997400171188112,-1.9315995407104545,62.7192927419552,32.239244870687386,3.026740825834631,2,-0.5649995803833043,2.980000495910641,4.662500381469723,1.8950004577636683,-4.649999618530277,3,-0.09724239321875272,-1.766664653355501,27.65999984741211,1.2372870397310316,27.10000038146973,-3.2666463216922708,27.28000068664551,-0.09724239321875272
4991,2004-02-13,27.43000030517578,28.18000030517578,27.190000534057614,27.88999938964844,3736000.0,-0.004716950772341355,-1.1063855690603166,1.4374985098824866,42.15383802785906,24.123737389939574,-0.6509277884034113,1.6906093590368059,3.7845515936999625,1.2683284276316975,24.07281927705211,0.9899997711181676,-3.960030937221685,-1.0385000228881829,-6.63444755112539,4.557447505349025,-3.8364737870067884,1.7594737412304227,-1.6903363830566427,40.2439081122824,7.180123787252008,2.797973764118604,2,-0.4350004196166992,3.109999656677246,4.87999963760376,2.0249996185302734,-4.309999465942383,4,-0.13379511613062023,-3.1363758528909425,27.559999465942386,-1.766664653355501,27.65999984741211,1.2372870397310316,27.10000038146973,-0.13379511613062023
4992,2004-02-17,28.0,28.04999923706055,27.399999618530273,27.60000038146973,2922200.0,0.02078015634278585,1.600008392365976,-0.8695661187865777,56.29252004096257,28.613238488053042,-1.078849247608499,0.6631552768653712,3.1264093238637862,0.7636983907732002,24.192933430798412,0.649999618530277,-3.605926188574532,-0.15650024414062358,-5.049177267946163,4.736176779664916,-2.6028387560433934,2.2898382677621463,-2.1535226408691415,75.0,36.4543878008828,2.44633851190277,2,-1.005000114440918,2.5399999618530273,4.309999942779541,1.4700002670288086,-3.860000610351559,1,-0.14071430478777192,-1.1063855690603166,27.43000030517578,-3.1363758528909425,27.559999465942386,-1.766664653355501,27.65999984741211,-0.14071430478777192
4993,2004-02-18,28.13999938964844,28.270000457763672,27.70000076293945,27.959999084472656,2203400.0,0.004999978201730038,1.5908933277847297,0.45000119209404527,55.06993339279907,32.95276254508268,-1.0870374387625539,0.008509928958762458,2.8961426588265233,0.7132197467941417,24.04866595340457,0.5699996948242223,-3.19673186036416,0.31049919128418324,-3.5011866856135256,4.122185068181892,-1.595343747164673,2.2163421297330395,-2.1909811309863336,78.22576551605354,34.12048549837572,1.9058429384488549,2,-0.9749994277954137,2.4000005722045863,4.752501010894772,2.005001068115231,-3.1899986267089915,2,-0.1265102893801756,1.600008392365976,28.0,-1.1063855690603166,27.43000030517578,-3.1363758528909425,27.559999465942386,-0.1265102893801756
4994,2004-02-19,27.15999984741211,29.5,27.1200008392334,29.35000038146973,5058200.0,-0.0348258551347671,-1.0969168992037024,-12.166649006060899,55.7522132856214,37.40142075864616,0.11338656601738606,0.5031624838153164,3.8174368203475133,1.7821016797835654,23.92396297776549,2.3799991607666016,-2.706174670124309,-0.3450002670288086,-2.999747662750039,2.309747128692422,-1.6723739648894238,0.9823734308318066,-1.1125423252000033,1.680631188366772,-44.54226543352041,1.327373697860616,2,0.6549997329711914,3.380000114440918,5.81749963760376,3.729999542236328,-2.0799999237060582,3,-0.1130338627419668,1.5908933277847297,28.13999938964844,1.600008392365976,28.0,-1.1063855690603166,27.43000030517578,-0.1130338627419668
4995,2004-02-20,26.25,27.04999923706055,25.81999969482422,27.01000022888184,3629600.0,-0.033505149209300034,1.928576456456713,0.3470319833546868,47.295203825548505,40.24258863414955,1.166428459919512,1.010534988801794,4.6588808895818445,2.7743592737398366,25.287136658396115,1.3400001525878906,-2.312214109534139,-0.9665000915527351,-2.620945437603808,0.687945254498338,-1.7937227645782734,-0.13927741852719677,3.25,11.68478993251718,-35.93766901236707,0.8272226730255374,2,1.4099998474121094,3.9149999618530273,6.737499713897705,5.755000114440918,-1.0400009155273438,4,-0.10704759870256708,-1.0969168992037024,27.15999984741211,1.5908933277847297,28.13999938964844,1.600008392365976,28.0,-0.10704759870256708
4996,2004-02-23,24.989999771118164,26.3799991607666,24.68000030517578,26.25,4321600.0,-0.048000008719307985,1.2368427326810696,1.657894538710374,40.7999881998638,42.71620876808723,2.2858671686834207,2.0553668766379083,5.871988926050911,4.100704886009659,25.408931005481854,1.6999988555908203,-1.8795447990345977,-2.023000335693361,-3.723292479155088,-0.3227081922316337,-2.8731464074242226,-1.172854263962499,4.510000228881836,6.431524596884611,-42.197364191976376,0.8501460717308633,2,2.1000003814697266,4.725000381469727,7.997499942779541,7.015000343322754,0.3299999237060547,0,-0.08323329102667643,1.928576456456713,26.25,-1.0969168992037024,27.15999984741211,1.5908933277847297,28.13999938964844,-0.08323329102667643
4997,2004-02-24,24.520000457763672,24.989999771118164,24.059999465942386,24.75,5244500.0,-0.018807495704649346,1.6197225475763108,0.18253928607650888,36.80823601841661,44.58582862771921,2.5962073069451783,2.335591275887765,6.29801676362608,4.653671676332699,25.043638183425394,0.9300003051757777,-1.4579578921652754,-2.296499633789061,-4.19442369454125,-0.3985755730368723,-3.2454616641651555,-1.3475376034129667,4.787199554443358,8.455899754814505,-40.39980324465554,0.9489620303760948,2,2.2599992752075195,4.8849992752075195,8.552499294281006,7.484999656677246,0.6000003814697266,1,-0.05709623133742625,1.2368427326810696,24.989999771118164,1.928576456456713,26.25,-1.0969168992037024,27.15999984741211,-0.05709623133742625
4998,2004-02-25,24.920000076293945,25.35000038146973,24.520000457763672,24.899999618530273,2470200.0,0.01631319784105556,-1.1282082632340948,-0.08695868508782115,43.8761757924229,46.367012925903026,2.0723884554315255,1.8459384029829167,5.812976412603749,4.328311448680619,24.35979784168836,0.8299999237060582,-1.1663286013745378,-1.7795000076293945,-3.8435425238772716,0.2845425086184825,-2.811521265753335,-0.7474787495054542,4.072367903137206,15.80883319711915,-36.20927316743608,1.0320212581239387,2,1.859999656677246,4.484999656677246,8.304999351501465,7.180000305175781,0.7999992370605433,2,-0.031300187971809335,1.6197225475763108,24.520000457763672,1.2368427326810696,24.989999771118164,1.928576456456713,26.25,-0.031300187971809335
4999,2004-02-26,25.3799991607666,25.85000038146973,24.43000030517578,24.979999542236328,2079000.0,0.018459032225695893,1.1193998408647334,19.999523173755485,45.13156448373808,47.01996367413688,1.4024412282817948,1.2798645506151942,5.2383233886395,3.9471827568687416,23.687319681182366,1.4200000762939489,-0.8110295107766206,-1.2105009078979485,-3.3130954505073937,0.8920936347114967,-2.261798179202671,-0.1592036365932259,3.316426707855225,44.14715036351249,-10.443277736529616,1.0512972713047222,2,1.4000005722045898,3.9300012588500977,7.9175004959106445,6.720001220703125,1.6100006103515625,3,-0.016942411822135184,-1.1282082632340948,24.920000076293945,1.6197225475763108,24.520000457763672,1.2368427326810696,24.989999771118164,-0.016942411822135184
5000,2004-02-27,25.56999969482422,25.79999923706055,25.040000915527344,25.51000022888184,3228400.0,0.007486230903873681,1.9230786159946038,0.14999880790595874,35.74729172489374,46.30812519602962,1.0062963837620167,1.0707275100618183,4.985415894681232,3.81432679431218,22.3332735409683,0.7599983215332067,-0.4819536885522737,-0.9735003471374526,-3.125124156900135,1.17812346262523,-2.049312252018794,0.10231155774388867,2.8482405896368412,65.08622532367376,14.76871258846397,1.0758119048813415,2,1.2100000381469727,3.7100000381469727,7.727499961853027,6.530000686645508,1.5699996948242223,4,-0.019163073013933274,1.1193998408647334,25.3799991607666,-1.1282082632340948,24.920000076293945,1.6197225475763108,24.520000457763672,-0.019163073013933274
5001,2004-03-01,26.3700008392334,26.54999923706055,25.29999923706055,25.56999969482422,3365600.0,0.03128670918878074,1.1551762409708948,13.333471087517081,43.6363626663195,44.90188548773595,0.044836943781049854,0.26626335071724583,4.127283063917474,3.0712734990057236,20.69445017313808,1.25,-0.3070478119681752,-0.16199922561645508,-2.314809801511938,1.990811350279028,-1.2384045135641948,0.9144060623312846,1.7867449961165427,92.7711480171614,43.484036927301176,1.0764052879477413,3,0.40999889373779297,1.7599992752075195,6.779998779296875,5.729999542236328,-0.06000137329101207,0,-0.0439894470171911,1.9230786159946038,25.56999969482422,1.1193998408647334,25.3799991607666,-1.1282082632340948,24.920000076293945,-0.0439894470171911
5002,2004-03-02,26.31999969482422,27.06999969482422,26.1200008392334,26.46999931335449,2544900.0,-0.0018961373840681306,-2.4545580651761534,-0.18749925494300168,44.444438406619085,43.72127493371596,-0.18833685388445076,0.329204978136584,4.120274372679816,3.1623830602495993,19.20928026526052,0.9499988555908203,-0.3066821540293745,-0.20950031280517578,-2.3632189542830346,1.944218328672683,-1.2863596335441052,0.8673590079337536,1.5909413583612704,71.59090252290264,23.350643172722137,1.07685932073893,3,0.46000003814697266,0.4899997711181676,5.8550004959106445,5.780000686645508,0.12000083923339488,1,-0.037993921413177256,1.1551762409708948,26.3700008392334,1.9230786159946038,25.56999969482422,1.1193998408647334,25.3799991607666,-0.037993921413177256
5003,2004-03-03,25.53000068664551,26.309999465942386,25.38999938964844,26.170000076293945,2214700.0,-0.03001516023322981,1.0000041464183085,4.266673448368018,35.31034675081105,41.449956429848136,0.21512174686787588,1.0933516783315156,4.801643707259974,3.988515644627686,17.809317747562456,0.9300003051757777,-0.35456011422638767,-0.947499370574949,-3.1468376781343856,1.2518389369844876,-2.0471685243546673,0.15216978320476926,2.1498838713053914,41.66669074935713,-2.00748851705535,1.0996691537797192,3,0.034998893737789416,1.24999904632568,5.994998931884762,5.994998931884762,1.129999160766598,2,-0.01605953138992977,-2.4545580651761534,26.31999969482422,1.1551762409708948,26.3700008392334,1.9230786159946038,25.56999969482422,-0.01605953138992977
5004,2004-03-04,26.239999771118164,26.29999923706055,25.46999931335449,25.51000022888184,1617800.0,0.02781038250594503,-1.0493790531089726,-1.140625372529386,41.603051953188874,40.81749511069707,-0.7142102073411181,0.438105567701367,3.999664065026053,3.3165908402369233,16.080588521600063,0.8299999237060618,-0.55264824417781,-0.25800027847289897,-2.4394974793093063,1.9234969223635083,-1.3487488788911008,0.8327483219453029,1.2226916813122273,59.113279664456776,17.110889296096694,1.0907486004182037,3,-0.6750001907348633,0.5399999618530273,4.872500419616699,5.060000419616699,0.860000610351566,3,-0.019817090788850855,1.0000041464183085,25.53000068664551,-2.4545580651761534,26.31999969482422,1.1551762409708948,26.3700008392334,-0.019817090788850855
5005,2004-03-05,25.059999465942386,26.35000038146973,24.96999931335449,25.979999542236328,5016000.0,-0.04496952421754896,-1.5090919809889394,-1.260274867399996,36.70032891603276,40.361977412493616,0.31205243400474103,1.6175543471184284,5.081102244507289,4.523400186461853,14.637319573227266,1.3800010681152415,-0.8037334515241845,-1.385000514984128,-3.6548810964451164,0.8848800664768603,-2.519940805714622,-0.25006022425363383,2.198530467298724,4.285720773293821,-36.37188044944129,1.1349402907304942,3,0.5050001144409144,1.720000267028805,6.052500724792477,6.240000724792477,1.7800006866455043,4,0.07701517742642938,-1.0493790531089726,26.239999771118164,1.0000041464183085,25.53000068664551,-2.4545580651761534,26.31999969482422,0.07701517742642938
5006,2004-03-08,23.82999992370605,25.6200008392334,23.71999931335449,25.18000030517578,3178600.0,-0.04908218549277932,-1.4203816394191398,1.4673915973006968,28.213160708609067,39.406969044737224,1.5200514437422505,2.7034154999177176,6.177839216196443,5.75991614573018,14.196903488669818,1.9000015258789098,-1.0414235067394344,-2.4355000495910666,-4.9367374219187745,0.06573732273664135,-3.6861187357549206,-1.1848813634272126,3.2366181814971355,3.283599935093215,-31.665486933769557,1.250618686163854,3,1.5649995803833043,2.779999732971195,6.592499732971195,6.779999732971195,2.9899997711181676,0,0.1389005235644003,-1.5090919809889394,25.059999465942386,-1.0493790531089726,26.239999771118164,1.0000041464183085,25.53000068664551,0.1389005235644003
5007,2004-03-09,23.3799991607666,23.8799991607666,22.8700008392334,23.79999923706055,4933500.0,-0.01888379204281032,2.4827532909989576,0.31111107971443647,25.91092796959049,37.41083039775585,2.001853420308315,3.000072302738019,6.495627414928968,6.20701687034736,14.18472167054255,1.0099983215332031,-1.1804681642148118,-2.6905007362365723,-5.453157638648044,0.07215616617489928,-4.071829187442308,-1.3091722850308365,3.418889441088691,14.6551261097427,-14.207563296517062,1.3813284512057356,3,1.590001106262207,2.8050012588500977,7.0425004959106445,7.2300004959106445,1.9500007629394496,1,0.12532080454872485,-1.4203816394191398,23.82999992370605,-1.5090919809889394,25.059999465942386,-1.0493790531089726,26.239999771118164,0.12532080454872485
5008,2004-03-10,23.78000068664551,24.54999923706055,23.54999923706055,23.60000038146973,6235400.0,0.01710870574153578,-6.14279097015027,-0.4285720773293455,31.82796373741023,35.93265253705276,1.5903828843991725,2.464972171275253,5.9685591837745555,5.804336137809866,13.694798015162954,1.1700000762939489,-1.1605513783572228,-2.12449922561645,-5.0223638840575155,0.7733654328246153,-3.573431554836983,-0.6755668963959174,2.6259991389475914,26.149424342375777,-5.897495846493275,1.4489323292205336,3,1.1899995803832972,2.404999732971188,6.594999313354489,6.829998970031735,0.9299983978271449,2,0.11185869514738567,2.4827532909989576,23.3799991607666,-1.4203816394191398,23.82999992370605,-1.5090919809889394,25.059999465942386,0.11185869514738567
5009,2004-03-11,24.11000061035156,24.739999771118164,23.6299991607666,23.63999938964844,4384700.0,0.013877204128567078,-3.5305992168219786,2.611113465858478,37.729363015640224,36.15288268046903,1.186010211345227,1.9556457353972796,5.4782128382875115,5.475145431575964,13.604449826768189,1.1100006103515625,-1.0533211220814138,-1.616999340057376,-4.4969487545121005,1.2629500743973487,-3.05697404728474,-0.1770246328300118,1.9423993166055737,35.6321820180846,0.967884202884342,1.439974707227363,3,0.8599996566772496,2.0749998092651403,6.249999046325687,6.499999046325687,1.3599987030029297,3,0.10576520831632474,-6.14279097015027,23.78000068664551,2.4827532909989576,23.3799991607666,-1.4203816394191398,23.82999992370605,0.10576520831632474
5010,2004-03-12,24.8799991607666,24.8799991607666,24.209999084472656,24.459999084472656,2684800.0,0.03193689468777716,2.1904759742235504,0.8936148626712687,49.331709498967534,36.7856989952077,0.3440193709613979,1.0272408983993913,4.54738403694326,4.732636175409098,13.802556933321448,0.7699985504150426,-1.0235272528086483,-0.7130007743835449,-3.4810675146634225,2.0550659658963326,-2.0970341445234837,0.6710325957563938,0.8541608574181581,73.09084805575284,33.41545805136731,1.3840333701399392,3,0.09000110626220703,1.3050012588500977,4.8350009918212855,5.660000801086426,-0.37999916076660156,4,0.08922834789334955,-3.5305992168219786,24.11000061035156,-6.14279097015027,23.78000068664551,2.4827532909989576,23.3799991607666,0.08922834789334955
5011,2004-03-15,23.76000022888184,24.75,23.729999542236328,24.63999938964844,1765300.0,-0.045016035758188244,-1.170212506924264,-2.095235716459053,45.720719027544234,36.92750795308827,1.17882085277191,1.958614407958276,5.508920314351414,5.870697297209386,13.91849562517491,1.1499996185302734,-1.0676079935750096,-1.6494997024536104,-4.391273679059285,1.0922742741520644,-3.020386690756446,-0.2786127141507748,1.6877438714077826,44.278613574640204,0.6271450112405788,1.370886988302837,3,0.850000381469723,2.4250001907348597,5.294999599456784,6.779999732971188,0.8999996185302699,0,0.12962962516987298,2.1904759742235504,24.8799991607666,-3.5305992168219786,24.11000061035156,-6.14279097015027,23.78000068664551,0.12962962516987298
5012,2004-03-16,24.059999465942386,24.489999771118164,23.60000038146973,24.13999938964844,2463200.0,0.012626230394386928,1.2820477081270214,0.09090909090909091,45.10250153804445,38.015525151669756,0.5861691653508068,1.4211697860446755,5.069697661864733,5.579351440937547,14.06846071898989,0.889999389648434,-1.0558325122476333,-1.1525004386901827,-3.667364555525303,1.3623636781449378,-2.409932497107743,0.10493161972737752,1.1299703082416137,38.345884070483095,-8.462836082376114,1.25743205841756,3,0.5500011444091761,2.125000953674313,4.677500724792477,6.480000495910641,0.4600009918212855,1,0.11471322901684555,-1.170212506924264,23.76000022888184,2.1904759742235504,24.8799991607666,-3.5305992168219786,24.11000061035156,0.11471322901684555
5013,2004-03-17,24.57999992370605,24.65999984741211,24.21999931335449,24.270000457763672,1388000.0,0.02161265458462469,-1.1463348824659387,-3.8749970197648747,45.475117515544646,38.445754658598176,-0.09248639105534195,0.654336404578526,4.344334174641464,5.085326744704947,14.3665718311626,0.600000381469723,-1.1597152449436088,-0.4545000076293988,-2.5689961118642657,1.659996096605468,-1.5117480597468322,0.6027480444880347,0.37797295698288735,76.56253725293817,28.20195444757826,1.057248052117434,3,0.030000686645511365,1.605000495910648,4.157500267028812,5.960000038146976,0.4899997711181676,2,0.03051261197428512,1.2820477081270214,24.059999465942386,-1.170212506924264,23.76000022888184,2.1904759742235504,24.8799991607666,0.03051261197428512
5014,2004-03-18,24.09000015258789,24.90999984741211,23.809999465942386,24.3700008392334,1947500.0,-0.019934897178155886,-1.6190421046178296,-0.9032295774907966,41.903721875996425,39.02390943192747,0.06756910466900834,0.951321604837414,4.624845770989165,5.612608096439423,15.787164781166679,1.100000381469723,-1.2962259566160874,-0.7909997940063462,-2.690627484006175,1.1086278959934823,-1.7408136390062587,0.15881405099356627,-1.2199993133544922,37.40457792978316,-8.475138935389452,0.9498138449999136,3,0.1550006866455078,2.0950002670288086,4.549999713897705,6.449999809265137,0.44000053405762074,3,0.025736775755817565,-1.1463348824659387,24.57999992370605,1.2820477081270214,24.059999465942386,-1.170212506924264,23.76000022888184,0.025736775755817565
5015,2004-03-19,23.440000534057614,24.56999969482422,23.28000068664551,24.07999992370605,2888000.0,-0.026982134263724755,-1.6875004967058793,2.2857065006369166,33.70411011450878,39.634014921471895,0.5180881807446873,1.4545866024445324,5.062511548590752,6.29872346055927,16.504967938327614,1.2899990081787074,-1.3200618062485248,-1.3004994392395055,-3.189430842730161,0.58843196425115,-2.2449651409848315,-0.35603373749417955,-0.529199714660642,9.81594661293282,-28.887584535629543,0.9444657017453274,3,0.44999980926514027,2.7449998855590856,5.224999427795414,7.099999427795414,0.4200000762939453,4,0.08660404151217271,-1.6190421046178296,24.09000015258789,-1.1463348824659387,24.57999992370605,1.2820477081270214,24.059999465942386,0.08660404151217271
5016,2004-03-22,22.90999984741211,23.309999465942386,22.520000457763672,23.13999938964844,2398300.0,-0.022610950280288145,1.7719278285660525,0.35937462747062043,31.99577200913751,40.310108703643785,1.0100839491650255,1.9191657296499756,5.354490136903966,6.8597295526220705,16.744507763647192,0.9200000762939418,-1.4769813453056955,-1.7265001296997085,-3.779505851808981,0.3265055924095641,-2.7530029907543465,-0.6999972686450704,2.0,16.31797026131481,-17.472651761819495,1.0265028610546365,3,0.8050003051757812,3.1000003814697266,5.857500076293945,7.630000114440918,0.6800003051757812,0,0.0694020149793888,-1.6875004967058793,23.440000534057614,-1.6190421046178296,24.09000015258789,-1.1463348824659387,24.57999992370605,0.0694020149793888
5017,2004-03-23,23.1200008392334,23.690000534057614,22.6200008392334,23.399999618530273,2801300.0,0.009166346277606374,1.488369617288563,1.2173884198828864,36.44544424705847,40.823162093604694,0.8485587049656047,1.6853092035731692,4.881110759131964,6.623510772569162,16.526239858668106,1.0699996948242152,-1.492247742518984,-1.446499156951905,-3.6087909188465055,0.7157926049426955,-2.5276450378992052,-0.36535327600460477,1.7421990203857405,25.10462488268606,-7.372072708845359,1.0811458809472996,3,0.5949993133544922,2.8899993896484375,5.647499084472656,7.419999122619629,-1.0400009155273473,1,0.06660895122310784,1.7719278285660525,22.90999984741211,-1.6875004967058793,23.440000534057614,-1.6190421046178296,24.09000015258789,0.06660895122310784
5018,2004-03-24,24.13999938964844,24.290000915527344,23.1200008392334,23.18000030517578,3547800.0,0.04411758275908717,-1.1666707874891828,-3.428583106267043,38.58695302883891,40.918449872848996,-0.1285189152786792,0.6365131372220354,3.5777209178058698,5.582640157285464,16.384608821908603,1.1700000762939453,-1.2798055087289484,-0.387500572204587,-2.551082996604986,1.7760818521958122,-1.4692917844047848,0.6942906399956108,0.6753564819335871,67.78239939730975,37.077423862734754,1.0817912122001994,3,-0.4249992370605504,1.8700008392333949,4.627500534057614,6.400000572204586,-2.0699996948242223,2,0.01574155251545628,1.488369617288563,23.1200008392334,1.7719278285660525,22.90999984741211,-1.6875004967058793,23.440000534057614,0.01574155251545628
5019,2004-03-25,24.95000076293945,25.18000030517578,24.43000030517578,24.489999771118164,4367900.0,0.03355432451412366,-1.5862072367447473,0.47916815678420166,49.37713078169106,40.92349668204049,-0.9016542059377173,-0.2185600582199605,2.523359412809757,4.755466595017207,16.357633244917384,1.0400009155273402,-0.963433711495604,0.44400072097777965,-1.6922862408590476,2.580287682814607,-0.6241427599406322,1.5121442018961915,-2.4300003051757777,91.35340017180467,54.93929143710308,1.0681434809184132,3,-1.100000381469723,1.0599994659423864,3.9024991989135778,5.589999198913578,-3.2200012207031214,3,0.004809576281176398,-1.1666707874891828,24.13999938964844,1.488369617288563,23.1200008392334,1.7719278285660525,22.90999984741211,0.004809576281176398
5020,2004-03-26,25.07999992370605,25.559999465942386,24.6299991607666,24.709999084472656,2082600.0,0.005210387045747167,-2.509430567201577,0.80434791622611,58.08538210882203,42.297348135515804,-1.1178540602001945,-0.4080731065491534,2.1722299559420613,4.613826656173771,16.21616897543857,0.9300003051757848,-0.7432408260401715,0.5984998703002908,-1.497263024831728,2.6942627654323097,-0.4493815772657186,1.6463813178663003,-2.5067994689941386,84.21053622238165,41.804336893357004,1.047881447566009,3,-1.0399999618530238,-0.2849998474121058,4.097499847412113,5.460000038146976,-2.9899997711181605,4,-0.02192979420788077,-1.5862072367447473,24.95000076293945,-1.1666707874891828,24.13999938964844,1.488369617288563,23.1200008392334,-0.02192979420788077
5021,2004-03-29,25.209999084472656,25.75,24.96999931335449,25.149999618530273,1676500.0,0.005183379631661378,-2.7142883093173507,0.16216035095135398,62.348181055569775,44.213534748574176,-1.140473630623319,-0.6634478672695927,1.8074134229885566,4.456218627340462,16.617012876122363,0.7800006866455114,-0.6108366529680858,0.7864991188049331,-1.1471394176852172,2.7201376552950833,-0.18032014944014207,1.7533183870500082,-2.517326669311526,82.7475699579713,35.30959396471857,0.9668192682450751,3,-1.0749988555908203,-0.41499900817871094,3.702500820159912,5.330000877380371,-2.969999313354492,0,-0.05355011991859171,-2.509430567201577,25.07999992370605,-1.5862072367447473,24.95000076293945,-1.1666707874891828,24.13999938964844,-0.05355011991859171
5022,2004-03-30,25.31999969482422,25.40999984741211,24.85000038146973,25.20000076293945,1359200.0,0.004363372246979358,2.733339267321925,2.000000000000059,60.81460429598312,45.9179221686229,-1.1766886398498961,-0.8982615602536583,1.4448474676269534,4.318649186594861,17.4687890885191,0.5599994659423793,-0.6572611669932193,0.9464997291564927,-0.8256266173689575,2.718626075681943,0.060436555893769395,1.832562902419216,-2.4438876245727563,83.65017329319438,32.134689384758175,0.8860631732627248,3,-1.1849994659423828,-0.5249996185302734,3.082500457763672,4.770000457763672,-3.219999313354492,1,-0.06832541718355412,-2.7142883093173507,25.209999084472656,-2.509430567201577,25.07999992370605,-1.5862072367447473,24.95000076293945,-0.06832541718355412
5023,2004-03-31,25.1200008392334,25.5,25.0,25.020000457763672,1465800.0,-0.007898849052186296,-6.14279097015027,0.8333439298089209,57.224612397336735,47.62024333766071,-0.9968663852007964,-0.7700338121979122,1.3705649827311532,4.478299652562498,17.83797582624952,0.5,-0.5825445139063632,0.7670008659362786,-0.9576449793929491,2.4916467112655063,-0.09532205672833527,1.6293237886008924,-2.071455493197025,52.27277981677889,-1.2001229483566505,0.8623229226646142,3,-0.9850006103515625,-0.3250007629394531,2.972498893737793,4.659998893737793,-3.030000686645508,2,-0.1210191406832819,2.733339267321925,25.31999969482422,-2.7142883093173507,25.209999084472656,-2.509430567201577,25.07999992370605,-0.1210191406832819
5024,2004-04-01,25.71999931335449,26.3700008392334,25.10000038146973,25.1299991607666,2535300.0,0.023885288776901215,-2.907707476246122,5.8999790192450385,56.15836261012707,50.115160281618294,-1.4989664340466113,-1.4872383536907847,0.5308071351197974,3.8365613437031882,18.24400782812995,1.2700004577636683,-0.5017117057634728,1.3929993629455524,-0.2241986408180594,3.010197366709164,0.5844003610637465,2.2015983648273583,-2.5093666880802985,62.643626502035396,11.170918959025776,0.8085990018818066,4,-1.2749986648559535,-0.9249992370605433,2.3725004196167028,4.060000419616703,-3.619998931884762,3,-0.14191289719961597,-6.14279097015027,25.1200008392334,2.733339267321925,25.31999969482422,-2.7142883093173507,25.209999084472656,-0.14191289719961597
5025,2004-04-02,26.989999771118164,27.059999465942386,26.32999992370605,26.6200008392334,2052300.0,0.04937793513486821,1.8627527245255802,0.6271166715158606,73.17073704685404,54.69015639692013,-2.4724468811647746,-2.746024513578888,-0.9165906529286261,2.5324209609734964,18.51947342285779,1.3400001525878977,-0.42521011080707183,2.566499805450441,0.5775382002817508,4.555461410619131,1.5720190028660959,3.560980608034786,-3.5266176887272387,96.83259168223024,42.61370095864703,0.9944808025843453,4,-2.1499996185302734,-2.1949996948242188,1.0550003051757812,2.7899999618530273,-3.9499988555908203,4,-0.19488700531633685,-2.907707476246122,25.71999931335449,-6.14279097015027,25.1200008392334,2.733339267321925,25.31999969482422,-0.19488700531633685
5026,2004-04-05,27.13999938964844,27.18000030517578,26.45000076293945,26.85000038146973,1469500.0,0.0055575998444723496,2.945934521385549,0.7837833658099038,72.5806519274995,58.70517947252469,-2.1895779019555413,-2.777749382251063,-1.1504778633035002,2.35918570325882,18.076584487817613,0.7299995422363317,-0.25469217806996625,2.550999450683598,0.24447911568271152,4.8575197856844845,1.3977392831831565,3.7042596181840395,-3.316955568902369,98.28322245334174,40.3191923779122,1.1532601675004426,4,-1.9899988174438512,-2.2899990081787145,0.8900003433227504,2.6400003433227504,-4.689998626708988,0,-0.18607219420154764,1.8627527245255802,26.989999771118164,-2.907707476246122,25.71999931335449,-6.14279097015027,25.1200008392334,-0.18607219420154764
5027,2004-04-06,26.309999465942386,26.88999938964844,26.020000457763672,26.88999938964844,1390700.0,-0.03058216442048367,1.9999967114674542,-2.000006577086745,62.131838770393706,61.32127788825301,-0.9604966102899368,-1.8097743843522522,-0.3960746934346169,3.163761777559582,17.00985709595252,1.1199989318847692,0.05446758294449339,1.5744995117187521,-0.7803871283365353,3.9293861517740396,0.39705619169111017,2.751942831746394,-2.0841208670647475,60.09171020903854,4.295191033553131,1.1774433200276435,4,-0.5049991607666051,-1.4599990844726598,1.1450004577636683,3.470000267028805,-4.159999847412113,1,-0.15469402422804046,2.945934521385549,27.13999938964844,1.8627527245255802,26.989999771118164,-2.907707476246122,25.71999931335449,-0.15469402422804046
5028,2004-04-07,26.440000534057614,26.739999771118164,25.78000068664551,26.25,1539100.0,0.004941127736756812,1.4303804803144384,-0.3275871707767781,67.3559888083407,63.31892878010296,-0.8157134182627992,-1.8237835318508004,-0.5633573895937971,2.9860016744218036,16.386876959729126,0.9599990844726527,0.46566551791476485,1.571500587463376,-0.8555247125403973,3.9985258874671494,0.3579879374614876,2.7850132374652645,-1.8596273304241961,64.4230866220577,6.0398595031165385,1.2135126500018876,4,-0.5350008010864222,-1.590000152587887,0.3549990653991735,3.3399991989135778,-4.569999694824215,2,-0.16414523694874705,1.9999967114674542,26.309999465942386,2.945934521385549,27.13999938964844,1.8627527245255802,26.989999771118164,-0.16414523694874705
5029,2004-04-08,26.65999984741211,26.93000030517578,26.45000076293945,26.790000915527344,1459100.0,0.008320700034446293,1.3414620530522414,-0.6842142247653594,75.39432337991903,65.24214447689153,-0.8578529979321097,-1.942543310239543,-0.8285219378922335,2.7262229812702117,15.948535909255462,0.4899997711181676,0.8383638521275429,1.6639999389648423,-0.861185700013106,4.189185577942791,0.40140711947586993,2.9265927584538147,-1.767671391593609,62.857100039100565,-1.6005935689981712,1.2625928194889737,4,-0.6449995040893555,-1.8099994659423828,-0.4875001907348633,3.119999885559082,-5.289999008178711,3,-0.17141784399776838,1.4303804803144384,26.440000534057614,1.9999967114674542,26.309999465942386,2.945934521385549,27.13999938964844,-0.17141784399776838
5030,2004-04-12,27.10000038146973,27.26000022888184,26.5,26.670000076293945,1603700.0,0.01650414615813789,1.0266672770182195,-3.307667478505852,83.52001450195756,67.59457041537905,-1.0964910210219792,-2.3270061487129183,-1.2756562789916082,2.2671196910171965,15.706607011372228,0.7600002288818395,1.1560238719897953,1.9930004119873068,-0.700290022238871,4.686290846213485,0.6463551948742179,3.3396456291003958,-1.933151303728355,89.18919615540256,17.872063262290908,1.3466452171130892,4,-1.0450000762939453,-2.210000038146976,-0.927500724792484,2.6799993515014613,-4.950000762939457,0,-0.18450184242133338,1.3414620530522414,26.65999984741211,1.4303804803144384,26.440000534057614,1.9999967114674542,26.309999465942386,-0.18450184242133338
5031,2004-04-13,26.84000015258789,27.5,26.70000076293945,27.25,2908900.0,-0.00959410425173357,-1.3188429834308988,-0.9534873405368882,79.52381658806668,69.67337178116611,-0.6492335804446796,-1.923023399787855,-1.028859583992606,2.5040759490272038,15.227415138384707,0.7999992370605504,1.3041994085129112,1.5790001869201653,-1.142074478167416,4.3000748520077465,0.21846285437637292,2.9395375194639577,-1.3801099136868515,61.62790052951116,-14.89307710761036,1.360537332543791,4,-0.5900001525878906,-1.8299999237060547,-0.6675004959106445,2.939999580383301,-4.370000839233402,1,-0.14157970251330843,1.0266672770182195,27.10000038146973,1.3414620530522414,26.65999984741211,1.4303804803144384,26.440000534057614,-0.14157970251330843
5032,2004-04-14,26.81999969482422,27.270000457763672,26.21999931335449,26.25,2778400.0,-0.0007451735339033538,-2.333331314978387,-1.390243675508704,75.28302538645403,71.67986211329026,-0.4403941450513287,-1.7767433418249716,-1.015152588349224,2.5128172239728386,14.466313614707438,1.0500011444091832,1.3708874231284298,1.4209997177124016,-1.323463520908053,4.165462956332856,0.04876809840217433,2.793231337022629,-1.0336918941473456,60.465082753458375,-16.45235205355479,1.3722316193102275,4,-0.5199995040893555,-1.8099994659423828,-0.817500114440918,2.7899999618530273,-4.619998931884766,2,-0.16293806791981802,-1.3188429834308988,26.84000015258789,1.0266672770182195,27.10000038146973,1.3414620530522414,26.65999984741211,-0.16293806791981802
5033,2004-04-15,25.32999992370605,26.979999542236328,24.71999931335449,26.790000915527344,4633400.0,-0.055555547653705295,1.4565243306392046,-2.5614066201764194,53.17725176469688,71.34862757490912,1.2097441629486845,-0.2399783252071721,0.44466248824624444,3.982140530277288,13.921335394442242,2.2600002288818395,1.363844666976398,-0.10650005340576385,-2.824209911416137,2.6112098046046093,-1.4653549824109504,1.2523548755994227,2.170000076293949,21.942462578583747,-50.95339264897369,1.3588549290051857,4,0.779999732971195,-0.3199996948242152,0.24750041961670277,3.855000495910648,-2.7800006866455007,3,-0.12554284700963037,-2.333331314978387,26.81999969482422,-1.3188429834308988,26.84000015258789,1.0266672770182195,27.10000038146973,-0.12554284700963037
5034,2004-04-16,24.709999084472656,25.149999618530273,24.32999992370605,25.06999969482422,3486000.0,-0.0244769380616201,2.15384220371934,0.24657559300865692,47.140642360891064,68.45639483202434,1.8678324061683398,0.4520285930366086,1.0505078802578716,4.582439850943246,13.184957890324867,1.0,1.3550030921283422,-0.7575008392333977,-3.4242066517269514,1.909204973260156,-2.0908537454801746,0.5758520670133791,2.7344009017944337,11.98735494072488,-57.020324596650575,1.3333529062467766,4,1.205000877380371,0.3000011444091797,0.8675012588500977,4.475001335144043,-1.9399986267089844,4,-0.11493315865899256,1.4565243306392046,25.32999992370605,-2.333331314978387,26.81999969482422,-1.3188429834308988,26.84000015258789,-0.11493315865899256
5035,2004-04-19,25.46999931335449,25.559999465942386,24.63999938964844,24.79999923706055,2084000.0,0.030756789034419807,1.1647050903746075,-1.8611081676768335,51.83098742896131,66.150876554409,0.971733823082527,-0.15609452644908828,0.27554259192383057,3.7970578388881684,11.94097405216827,0.9200000762939453,1.4179374769911313,-0.09900054931641122,-2.5894867499592777,2.3914856513264553,-1.3442436496378427,1.1462425510050203,1.849824670410161,35.96212499089944,-30.01426818479112,1.2452431003214326,4,0.4450006484985387,-0.4599990844726527,0.10750102996826527,3.7150011062622106,-1.9299983978271449,0,-0.16097363897341643,2.15384220371934,24.709999084472656,1.4565243306392046,25.32999992370605,-2.333331314978387,26.81999969482422,-0.16097363897341643
5036,2004-04-20,24.5,25.84000015258789,24.399999618530273,25.440000534057614,2193300.0,-0.03808399448389055,-1.5263138521873416,-1.4029857119676246,44.849247555670146,64.23058864166194,1.7074207852216539,0.9898830212638394,1.1770875491162052,4.71533922817855,10.099251922735162,1.4400005340576172,1.427854909852627,-1.1484998703002915,-3.3684122346230687,1.0714124940224856,-2.258456052461682,-0.03854368813890119,2.700231021362306,5.782314469831897,-55.56426000592049,1.1099561821613888,4,1.4149999618530273,0.5100002288818359,1.077500343322754,4.685000419616699,-0.6000003814697266,1,-0.09591838291713173,1.1647050903746075,25.46999931335449,2.15384220371934,24.709999084472656,1.4565243306392046,25.32999992370605,-0.09591838291713173
5037,2004-04-21,24.65999984741211,24.809999465942386,23.82999992370605,24.709999084472656,3692500.0,0.006530606016820872,6.839996337890459,0.05319064750391128,47.09595336243645,61.97947359211702,1.4402080171509226,1.0025740568012154,0.9535944664919214,4.502430076466627,8.719161152559412,0.9799995422363352,1.1899013845429103,-1.0654999732971184,-3.005293608437981,0.874293661843744,-2.0353967908675514,-0.09560315572668543,2.425421930043946,26.34920711810494,-34.652022852134095,0.9698968175704321,4,1.005000114440918,0.35000038146972656,0.7375006675720215,4.52500057220459,-0.11999893188476562,2,-0.0888078080944289,-1.5263138521873416,24.5,1.1647050903746075,25.46999931335449,2.15384220371934,24.709999084472656,-0.0888078080944289
5038,2004-04-22,24.520000457763672,24.6200008392334,23.459999084472656,24.13999938964844,4490600.0,-0.005677185341228963,2.9999934229565124,-7.600137331196999,41.95711329726079,58.264228027377214,1.4295459849667083,1.2358653109297677,1.0329675584583242,4.5844964895900375,7.966854246210928,1.2000007629394531,0.9269029425112514,-1.2244994163513176,-3.105456281158588,0.6564574484559529,-2.1649778487549547,-0.2840209839476806,2.3700960084673817,44.53785283930355,-15.584121914074636,0.9404784324036357,4,0.9599990844726562,0.48999977111816406,0.877500057220459,4.664999961853027,0.6099987030029297,3,-0.0946166252655859,6.839996337890459,24.65999984741211,-1.5263138521873416,24.5,1.1647050903746075,25.46999931335449,-0.0946166252655859
5039,2004-04-23,25.06999969482422,25.11000061035156,24.51000022888184,24.51000022888184,1825000.0,0.02243063730801853,-1.1428605488400942,1.4736786628519845,35.75667550819949,52.95719036140409,0.7043572155806501,0.7328928359816587,0.4094298613795253,3.965442620524996,7.817159946722921,0.6000003814697195,0.8075813452302398,-0.6805001258850112,-2.551525491913715,1.1905252401436925,-1.616012808899363,0.2550125571293407,1.5456889808661636,67.64705410937277,11.66604800564464,0.9355126830143515,4,0.4099998474121094,-0.05999946594238281,0.3275008201599121,4.1150007247924805,-0.12999916076660512,4,-0.10051856754844435,2.9999934229565124,24.520000457763672,6.839996337890459,24.65999984741211,-1.5263138521873416,24.5,-0.10051856754844435
5040,2004-04-26,24.53000068664551,25.1299991607666,24.28000068664551,25.11000061035156,1998200.0,-0.021539649571283848,1.7419437206397532,-1.035715137210017,31.697061639469325,47.643106478226606,0.9403520742574614,1.2960223332375413,0.8713231745519749,4.428713730053477,8.048945579730631,0.8499984741210902,0.6151231361441241,-1.1929991722106905,-3.120824163605157,0.7348258191837758,-2.1569116679079237,-0.22908667651345738,1.8332328217474512,44.95803033484387,-5.437724195637244,0.9639124956972326,4,0.8349990844726527,0.4799995422363246,0.6849999427795375,4.654999732971188,-0.2600002288818395,0,-0.07174888624605746,-1.1428605488400942,25.06999969482422,2.9999934229565124,24.520000457763672,6.839996337890459,24.65999984741211,-0.07174888624605746
5041,2004-04-27,23.86000061035156,24.75,23.68000030517578,24.709999084472656,2399400.0,-0.027313496026875828,1.3010738574370164,1.4655148033293344,32.42468366606121,42.881068509294074,1.2775313909455512,1.9601986263181814,1.458012628870545,5.0053355716157775,8.619415952403145,1.0699996948242188,0.3173101788260766,-1.7954993247985875,-3.8865776313324325,0.29557898173525743,-2.84103847806551,-0.749960171531665,2.2709741441277806,23.952186084121855,-24.175403068894695,1.0455391532669231,4,1.3599987030029332,1.149999618530277,1.1774997711181676,5.32499980926514,-0.3400001525878871,1,-0.013411554343606524,1.7419437206397532,24.53000068664551,-1.1428605488400942,25.06999969482422,2.9999934229565124,24.520000457763672,-0.013411554343606524
5042,2004-04-28,23.59000015258789,24.239999771118164,23.43000030517578,23.93000030517578,1659900.0,-0.011316028954606594,-1.4545444036644222,0.40000089757743684,29.95779956847238,40.30112937638024,1.163530861027997,2.207105960943437,1.6214717460098598,5.181994502235014,9.19068399608491,0.8099994659423828,-0.10797335239740846,-1.9789998054504387,-4.262762827489976,0.3047632165890981,-3.120881316470207,-0.8371182944306703,2.3272965482909136,9.411762065951672,-35.14039434220269,1.1418815110197686,4,1.0450000762939453,1.4700002670288086,1.2725000381469727,5.420000076293945,0.6800003051757812,2,0.013141138784959816,1.3010738574370164,23.86000061035156,1.7419437206397532,24.53000068664551,-1.1428605488400942,25.06999969482422,0.013141138784959816
5043,2004-04-29,22.07999992370605,23.520000457763672,21.690000534057614,23.5,5217900.0,-0.064010183090914,1.5068475075804042,4.176468938280481,22.738094454179233,37.589735164523375,2.4183525926862934,3.665617655070438,3.0006743587565623,6.587967014745356,10.26631903285233,1.899999618530277,-0.5561912516081975,-3.336999988555913,-6.10080419639505,-0.5731957807167767,-4.718902092475481,-1.955097884636345,3.5885671376024497,11.337196085498034,-29.623081256897677,1.3819021039195682,4,1.6850004196167028,2.5150003433227575,2.782500267028812,6.930000305175785,3.090000152587894,3,0.11141308878267386,-1.4545444036644222,23.59000015258789,1.3010738574370164,23.86000061035156,1.7419437206397532,24.53000068664551,0.11141308878267386
5044,2004-04-30,22.06999969482422,22.34000015258789,21.809999465942386,22.18000030517578,4516100.0,-0.00045290891831462066,1.465117723248329,0.07746521439537704,18.44415859473621,33.880087516276134,2.2512275625808265,3.571248248114319,2.90865715238791,6.5150195934683985,11.351678484656539,0.5300006866455043,-0.9763555402858017,-3.1645002365112305,-6.300971335297625,-0.028029137724836062,-4.732735785904428,-1.5962646871180333,3.1211393832141745,11.046491641484941,-22.82945509152308,1.5682355493931965,4,1.6950006484985352,2.52500057220459,2.7925004959106445,6.940000534057617,2.8199996948242223,4,0.13864972851177715,1.5068475075804042,22.07999992370605,-1.4545444036644222,23.59000015258789,1.3010738574370164,23.86000061035156,0.13864972851177715
5045,2004-05-03,21.729999542236328,22.5,21.25,22.1200008392334,4731400.0,-0.015405534992718017,1.173913764593295,3.5454466638923567,18.260862766134366,30.92582253966105,2.24053365846785,3.685958385141653,3.1699221630101917,6.770210931065662,12.06815485190086,1.25,-1.1802721358894317,-3.2415003776550293,-6.6301580904423645,0.1471573351323059,-4.935829234048697,-1.5471715212613617,3.041002910524373,13.71427263532366,-15.963393095563312,1.6943288563936671,5,1.4600000381469727,2.645000457763672,3.200000762939453,7.280000686645508,2.370000839233402,0,0.14772209201302777,1.465117723248329,22.06999969482422,1.5068475075804042,22.07999992370605,-1.4545444036644222,23.59000015258789,0.14772209201302777
5046,2004-05-04,22.09000015258789,22.5,21.8799991607666,21.899999618530273,4485000.0,0.016566986559380048,-4.39127766674683,-0.48717923637839716,21.81168124951121,28.11645897155824,1.6793222724470702,3.086471151686357,2.7743660891359774,6.345315461093676,12.732795553824374,0.7700004577636719,-1.300058661064977,-2.628999805450441,-6.0891422285147385,0.8311426176138568,-4.35907101698259,-0.898928593918292,2.1880619567863135,28.093652738767855,2.2149484500674177,1.7300712115321484,5,1.0999994277954102,2.2849998474121094,2.3274998664855957,6.920000076293945,2.2600002288818395,1,0.09868720190662339,1.173913764593295,21.729999542236328,1.465117723248329,22.06999969482422,1.5068475075804042,22.07999992370605,0.09868720190662339
5047,2004-05-05,22.239999771118164,22.70000076293945,22.149999618530273,22.209999084472656,4126300.0,0.006790385581445957,-6.3333672418396585,0.15789790694172565,28.08510292920083,26.575124486218247,1.2850860139026672,2.7572912180854985,2.604972739901136,6.135264855268041,13.76184419186629,0.610000610351559,-1.531022498470044,-2.2755002021789537,-5.819381486850922,1.2683810824930148,-4.047440844514938,-0.5035595598429694,1.6141336429436528,43.612315924089216,16.52371439795542,1.7719406423359847,5,0.9499998092651367,2.135000228881836,2.2250003814697266,6.395000457763672,1.6800003051757812,2,0.057553988301194625,-4.39127766674683,22.09000015258789,1.173913764593295,21.729999542236328,1.465117723248329,22.06999969482422,0.057553988301194625
5048,2004-05-06,22.100000381469727,22.3700008392334,21.790000915527344,22.059999465942386,1992100.0,-0.006294936649695826,-1.0000065770867452,1.333333333333215,30.136989482870277,25.950714927848338,1.1685988989457776,2.6935788279947026,2.71065658084877,6.191595191538013,15.149364597963777,0.5799999237060547,-1.6449578678529129,-2.1984995841979966,-5.777527825224389,1.380528656828396,-3.988013704711193,-0.40898546368480027,1.389554354623435,58.620685119268565,28.39822825965048,1.7895141205131964,5,1.0899991989135742,2.2749996185302734,2.364999771118164,6.534999847412109,2.680000305175785,3,0.0981900470062178,-6.3333672418396585,22.239999771118164,-4.39127766674683,22.09000015258789,1.173913764593295,21.729999542236328,0.0981900470062178
5049,2004-05-07,22.09000015258789,22.65999984741211,21.920000076293945,22.020000457763672,3319400.0,-0.0004524990366163717,-4.481470492660252,1.7499523173757037,20.9621954836458,24.757952021645725,0.7950391550647637,2.470305460086962,2.670688131028161,6.1005726172953665,16.320838538703743,0.7399997711181641,-1.809558358864841,-1.9799998283386238,-5.507378453507471,1.5473787968302233,-3.743689140923049,-0.21631051575419846,1.0860169204522272,57.93101452478119,27.259983620725684,1.7636893125844237,5,0.9099998474121094,2.2849998474121094,2.375,6.545000076293945,2.309999465942383,4,0.13942960173973673,-1.0000065770867452,22.100000381469727,-6.3333672418396585,22.239999771118164,-4.39127766674683,22.09000015258789,0.13942960173973673
5050,2004-05-10,22.100000381469727,22.46999931335449,21.690000534057614,22.01000022888184,3481200.0,0.0004527038846879883,-1.136984297023991,1.285722070844636,25.308639310465807,23.967280426579567,0.45158280971965326,2.178188353948972,2.603679958842278,6.014289251870796,17.325169112044996,0.779998779296875,-1.9351294867731141,-1.7199995994567878,-5.046176346658893,1.606177147745317,-3.3830879730578403,-0.05691122585573538,0.8063743013447748,40.59403509898417,6.494891061641503,1.6630883736010529,5,0.6449995040893555,2.2749996185302734,2.5199999809265137,6.534999847412109,1.3599987030029297,0,0.12624429683349936,-4.481470492660252,22.09000015258789,-1.0000065770867452,22.100000381469727,-6.3333672418396585,22.239999771118164,0.12624429683349936
5051,2004-05-11,23.040000915527344,23.07999992370605,22.459999084472656,22.520000457763672,3076500.0,0.04253396008290489,1.0666747199369429,5.777773068283193,35.6383057872481,24.598447784221314,-0.6894723416269422,0.9896442214554604,1.5906286157444711,5.001100476087046,17.917236369907418,0.9799995422363246,-2.0527170388281846,-0.5899991035461412,-3.6098420281764305,2.429843821084148,-2.099920565861286,0.9199223587690035,-1.7900009155273438,97.12237224875156,59.47998456220386,1.509921462315144,5,-0.6550006866455078,1.3349990844726562,1.7774991989135742,5.5,0.4199981689453125,1,0.04600691943670987,-1.136984297023991,22.100000381469727,-4.481470492660252,22.09000015258789,-1.0000065770867452,22.100000381469727,0.04600691943670987
5052,2004-05-12,22.450000762939453,22.8700008392334,21.75,22.670000076293945,2233400.0,-0.025607644494070825,2.6129010425799626,-0.42307523016542564,33.00492903974238,25.73920718261722,-0.31087922098660314,1.3022350069010642,2.1008278894849894,5.515175589180409,19.217074193681626,1.2900009155273438,-2.119018476426625,-0.9614993095397963,-3.6203019448702562,1.6973033257906636,-2.2909006272050263,0.3679020081254336,-1.163400764465333,54.67629946758904,17.16645750305802,1.329401317665229,5,-0.2850008010864258,1.9249992370605469,2.549999713897705,6.059999465942383,0.9099998474121058,2,0.08463249683567065,1.0666747199369429,23.040000915527344,-1.136984297023991,22.100000381469727,-4.481470492660252,22.09000015258789,0.08463249683567065
5053,2004-05-13,22.149999618530273,22.520000457763672,21.959999084472656,22.479999542236328,1381500.0,-0.013363079475009365,1.731702324629348,1.5000043348967862,25.00000816501695,26.467634912648414,0.0001068290469170563,1.424835367207244,2.3413647199803407,5.716298434750534,20.3202587084932,0.5600013732910156,-2.1664945333105017,-1.1025004386901855,-3.656505385472716,1.451504508092345,-2.379502912081449,0.17450203470107795,-0.8275316215515147,33.093473845985216,-0.5792540319669044,1.2770024733912646,5,0.015000343322753906,2.2250003814697266,3.1775007247924805,5.2100009918212855,2.4899997711181676,3,0.0799097285890209,2.6129010425799626,22.450000762939453,1.0666747199369429,23.040000915527344,-1.136984297023991,22.100000381469727,0.0799097285890209
5054,2004-05-14,21.8700008392334,22.60000038146973,21.780000686645508,22.450000762939453,1940000.0,-0.012641028628399331,-1.1578932838761422,1.7575759327225964,26.164883740644413,27.345859465371753,0.2779854433116071,1.561203144933561,2.5345306552819338,5.900056092262432,21.228300356150907,0.8199996948242223,-2.187518068431487,-1.2404993057250984,-3.7689767837653996,1.2879781723152028,-2.504738044745249,0.023739433295052237,-0.5123822037200938,12.949667929085276,-18.498466022498878,1.2642387390201506,5,0.514999389648434,2.5049991607666016,3.5074992179870605,4.169999122619629,3.179998397827152,4,0.13305897282782708,1.731702324629348,22.149999618530273,2.6129010425799626,22.450000762939453,1.0666747199369429,23.040000915527344,0.13305897282782708
5055,2004-05-17,21.3700008392334,21.88999938964844,20.90999984741211,21.38999938964844,3039300.0,-0.022862367664066685,-1.0851042243690103,0.03448026387185859,26.987070577870057,27.92090272407829,0.8063451869510914,1.832231890924099,2.9781382191974046,6.30440121814404,22.77520850105738,0.9799995422363317,-2.0030113977057766,-1.5354993820190437,-3.9191849109393218,0.8481861469012344,-2.7273421464791845,-0.34365661755890287,1.7099990844726527,21.198201642780894,-10.735536543573545,1.1918427644601393,5,0.6249990463256836,2.8349990844726562,4.062499523162842,4.6399993896484375,3.829999923706051,0,0.14178748995339618,-1.1578932838761422,21.8700008392334,1.731702324629348,22.149999618530273,2.6129010425799626,22.450000762939453,0.14178748995339618
5056,2004-05-18,22.149999618530273,22.46999931335449,21.670000076293945,21.739999771118164,2005300.0,0.03649970747146014,-1.9090921701495929,-20.50147830233303,37.837833483955876,29.004539452384403,0.03995395411372371,0.9140118951284748,2.189300596102907,5.42321084250532,24.41395070501117,1.0999984741210902,-1.7631924557536784,-0.6380005836486831,-2.9202672711128237,1.6442661038154576,-1.7791339273807516,0.5031327600833855,0.8866003036498995,63.2652624306032,27.306057019491263,1.14113334373207,5,-0.1549997329711914,2.0550003051757812,3.322500705718994,3.8600006103515625,3.809999465942383,1,0.059142189097216136,-1.0851042243690103,21.3700008392334,-1.1578932838761422,21.8700008392334,1.731702324629348,22.149999618530273,0.059142189097216136
5057,2004-05-19,22.46999931335449,23.309999465942386,22.46999931335449,22.5,2692900.0,0.014446939067055853,-54.99872846333517,-0.07317243368472848,54.12261551154451,31.66960901112598,-0.27266270243140056,0.44431053824036937,1.8785053331714003,5.007323829487735,25.34239117760156,1.159999847412113,-1.472608595028408,-0.20850086212158558,-2.3160540771304134,1.8990523528872423,-1.2622774696259995,0.8452757453828283,-1.5599994659423793,64.9999880790689,24.855276855434383,1.0537766075044133,5,-0.35999965667724254,1.620000839233402,3.1600008010864293,3.5400009155273473,3.040000915527351,2,0.04405873615357825,-1.9090921701495929,22.149999618530273,-1.0851042243690103,21.3700008392334,-1.1578932838761422,21.8700008392334,0.04405873615357825
5058,2004-05-20,22.200000762939453,22.76000022888184,22.1299991607666,22.489999771118164,1387800.0,-0.012015957216988782,-1.9302224489343465,9.666412359335114,51.302616470631406,35.040766898568826,0.01454188403149459,0.560316544030119,2.1418654665493406,5.180488256826013,26.120378251591347,0.6300010681152379,-1.2260695172621894,-0.36249942779540945,-2.291075455573946,1.566076599983127,-1.3267874416846794,0.6017885860938605,-1.2420009231567377,53.750046690312416,9.514631134312232,0.9642880138892691,5,-0.09000110626220703,1.7449989318847656,3.4549994468688965,3.809999465942383,4.129999160766598,3,0.052252243583189584,-54.99872846333517,22.46999931335449,-1.9090921701495929,22.149999618530273,-1.0851042243690103,21.3700008392334,0.052252243583189584
5059,2004-05-21,22.54999923706055,22.60000038146973,22.25,22.51000022888184,991800.0,0.015765696490667835,3.9999591286222764,-0.13792808613352803,58.200003204348185,38.69536288677798,-0.2942916302952163,0.012486167875959353,1.778520206957669,4.717622990732689,27.428682945759697,0.399999618530277,-1.0751901867348153,0.11349906921386932,-1.412573185153171,1.6395713235809097,-0.6495370579696527,0.8765351963973913,-1.5449594047546427,68.33331876330678,19.40120670313366,0.7630361271835209,5,-0.43999958038330433,0.8250007629394496,3.0100007057189906,3.4600009918212855,4.25,4,0.09268293673167882,-1.9302224489343465,22.200000762939453,-54.99872846333517,22.46999931335449,-1.9090921701495929,22.149999618530273,0.09268293673167882
5060,2004-05-24,22.770000457763672,23.020000457763672,22.60000038146973,22.85000038146973,935200.0,0.009756152024233966,-1.0000000000000169,-2.0000476848982816,56.99589252593565,41.06842807996549,-0.45735436673346186,-0.3648357829842297,1.5226302998715475,4.381854631219582,28.452834695191108,0.47000122070312145,-0.9309353077563856,0.4215003013610854,-0.7604567267328051,1.6034573294549759,-0.16947821268585983,1.0124788154080306,-1.7188614327850331,67.07321895440025,14.864678865152314,0.5909785140469446,5,-0.6600008010864258,0.6049995422363281,2.6924996376037598,3.239999771118164,2.5,0,0.10013169668248678,3.9999591286222764,22.54999923706055,-1.9302224489343465,22.200000762939453,-54.99872846333517,22.46999931335449,0.10013169668248678
5061,2004-05-25,23.540000915527344,23.68000030517578,22.399999618530273,22.809999465942386,1464400.0,0.0338164445447402,1.534654250648215,-9.125026822115279,61.86132942953198,44.27469478994212,-1.2839971310783085,-1.2227289650647286,0.761055118546853,3.508650234381758,28.81699051200305,1.2800006866455078,-0.7091680363685562,1.2075007438659675,0.10575314418052173,2.3092483435514133,0.6566269440232446,1.7583745437086904,-2.4436846817294295,90.96778798174361,36.115696706871276,0.5508737998427231,5,-1.2450008392333984,-0.16500091552734375,1.922499179840088,2.469999313354492,0.9399986267089844,1,0.07051825755525543,-1.0000000000000169,22.770000457763672,3.9999591286222764,22.54999923706055,-1.9302224489343465,22.200000762939453,0.07051825755525543
5062,2004-05-26,23.899999618530273,24.0,23.36000061035156,23.40999984741211,1532800.0,0.015293062404490687,-1.1694959088866406,0.6712312302896846,65.78947544538289,48.806857821093885,-1.583170554719942,-1.6425256428646904,0.40416726757918653,3.0559138406100885,28.901284020045193,0.639999389648441,-0.527065956533896,1.551999473571776,0.3699655214215909,2.734033425721961,0.9609824974966834,2.1430164496468684,-2.700336021877245,94.65238841760512,38.613197640001395,0.5910169760750926,5,-1.4449996948242188,-0.880000114440918,1.5625004768371582,2.1100006103515625,-0.2700004577636719,2,0.08619244764946421,1.534654250648215,23.540000915527344,-1.0000000000000169,22.770000457763672,3.9999591286222764,22.54999923706055,0.08619244764946421
5063,2004-05-27,24.540000915527344,24.71999931335449,24.04999923706055,24.04999923706055,2726700.0,0.0267782973728945,-1.734684821449435,1.0000038925500412,69.35230277014605,53.60545993548295,-2.0657312267845285,-2.20166063368519,-0.24198590109397955,2.2916255436943302,27.943069241867768,0.8199996948242152,-0.43965919280530485,2.069000720977783,0.542588810663073,3.5954126312924934,1.3057947658204299,2.8322066761351365,-3.1723171346734986,92.71261344673451,35.387899029548,0.7632059551573546,5,-1.725001335144043,-1.5200014114379883,0.7974991798400879,1.4699993133544922,-0.470001220703125,3,0.03952727290815794,-1.1694959088866406,23.899999618530273,1.534654250648215,23.540000915527344,-1.0000000000000169,22.770000457763672,0.03952727290815794
5064,2004-05-28,25.1299991607666,25.29999923706055,24.5,24.84000015258789,2721500.0,0.024042307384998685,1.5396835008068224,0.5918326832800099,71.92475049878163,58.59853548225091,-2.396707333507546,-2.68849784255611,-0.8156104511595004,1.5823834150220435,27.104136824067236,0.7999992370605504,-0.25685978353237715,2.5059989929199205,0.5861043941271014,4.4258935917127395,1.5460516935235091,3.465946292316332,-3.4941301373127054,94.1379276325524,33.263601868438954,0.9599472993964103,5,-1.6449995040893555,-2.0249996185302734,0.11500072479248047,0.8800010681152344,-0.6899986267089879,4,0.04775172316013898,-1.734684821449435,24.540000915527344,-1.1694959088866406,23.899999618530273,1.534654250648215,23.540000915527344,0.04775172316013898
5065,2004-06-01,24.940000534057614,25.309999465942386,24.5,24.81999969482422,2350300.0,-0.007560630045925998,-1.1315769000072873,0.41379741257406216,65.42208953338341,61.663452821076184,-1.8406087460857243,-2.3670430954643464,-0.5901537033779256,1.655293520247671,25.908083227681423,0.8099994659423864,0.013296666472054852,2.155500316619868,0.025123883657641954,4.285876749582094,1.0903121001387568,3.2206885331009794,-2.9377184892430535,87.28525940598189,29.71565215434869,1.0651882164811128,6,-1.2200012207031214,-1.8300008773803675,0.3049993515014684,1.0699996948242223,0.07999992370605824,1,0.07457893597327536,1.5396835008068224,25.1299991607666,-1.734684821449435,24.540000915527344,-1.1694959088866406,23.899999618530273,0.07457893597327536
5066,2004-06-02,24.270000457763672,24.979999542236328,23.90999984741211,24.979999542236328,2312800.0,-0.026864477223206173,2.014087533983086,-5.916617658746103,64.58334479577597,62.825756074879685,-0.9367733364045279,-1.607780681833919,0.12533622452789928,2.1956158330233,24.435862623348513,1.0699996948242188,0.2928241030392442,1.37650022506714,-0.8261132155375002,3.5791136656717804,0.2751935047648182,2.477806945369462,-1.8707923224137737,46.66668622922824,-10.803398157065857,1.1013067203023206,6,-0.5500011444091797,-1.1600008010864258,0.9174995422363281,1.739999771118164,-0.010000228881832385,2,0.04120313066084491,-1.1315769000072873,24.940000534057614,1.5396835008068224,25.1299991607666,-1.734684821449435,24.540000915527344,0.04120313066084491
5067,2004-06-03,23.520000457763672,24.209999084472656,23.5,24.149999618530273,2256400.0,-0.030902347995633628,-1.119400010817797,0.8873239058252114,60.23918006159974,63.818707584987266,-0.024772456714803326,-0.7978770024985842,0.9062789174048049,2.798923619941263,23.03428118992766,0.7700004577636719,0.6047034041727528,0.5625001907348626,-1.6345395852658307,2.759539966735556,-0.536019697265484,1.6610200787352092,-0.7714973627426751,1.104997992541314,-56.99280484129873,1.0985198880003468,6,0.25999927520751953,-0.4100008010864258,1.5949993133544922,2.489999771118164,0.39999961853027344,3,0.04081628681073313,2.014087533983086,24.270000457763672,-1.1315769000072873,24.940000534057614,1.5396835008068224,25.1299991607666,0.04081628681073313
5068,2004-06-04,24.270000457763672,24.68000030517578,23.940000534057614,24.040000915527344,2000200.0,0.031887754481417785,-2.441856957825406,-0.36507912479829,66.75978762348163,64.76979474266878,-0.5031785496231009,-1.4513837169275163,0.16369201431603742,1.8920103148716656,21.447058586618923,1.1599998474121094,0.8337862196941437,1.2040001869201653,-1.0287738074739856,3.4367741813143162,0.08761318972308985,2.3203871841172408,-1.2141177982321096,42.54147430716323,-20.388735216606065,1.1163869971970757,6,-0.41500091552734375,-1.1600008010864258,0.5774998664855957,1.739999771118164,-2.8700008392333984,4,-0.02637005706328044,-1.119400010817797,23.520000457763672,2.014087533983086,24.270000457763672,-1.1315769000072873,24.940000534057614,-0.02637005706328044
5069,2004-06-07,25.170000076293945,25.170000076293945,24.43000030517578,24.43000030517578,1283600.0,0.037082801877013294,1.0,3.2173967127195526,75.13229088402657,66.78495011579,-1.1090788962217708,-2.2227689243200786,-0.7443963514662215,0.8563017304239153,20.288561465405127,0.8999996185302734,0.9654308770983917,1.9499998092651367,-0.41998786988128955,4.319987488411563,0.7650059696919236,3.13499364883835,-1.8436233999930849,92.2652248090278,23.06246027112448,1.1849938395732138,6,-1.3150005340576172,-2.060000419616699,-0.9899997711181641,0.4250001907348633,-3.719999313354492,0,-0.0437028358416951,-2.441856957825406,24.270000457763672,-1.119400010817797,23.520000457763672,2.014087533983086,24.270000457763672,-0.0437028358416951
5070,2004-06-08,24.88999938964844,24.989999771118164,24.57999992370605,24.790000915527344,1147300.0,-0.011124381636741454,1.7333392673219723,0.13513311493326047,69.40510948214919,67.62314789941412,-0.5551068687070071,-1.8161461750014816,-0.480095719648606,1.0108402183597605,18.917576338338066,0.5900001525878942,1.1453393737029884,1.5304991722106962,-0.8898222592185405,3.950820603639933,0.32033845649607784,2.7406598879253146,-1.3255879785905975,83.23349258361232,12.731104328142848,1.2101607157146177,6,-0.5549993515014684,-1.779999732971195,-0.7099990844726598,0.7050008773803675,-4.180000305175785,1,-0.018079504484760145,1.0,25.170000076293945,-2.441856957825406,24.270000457763672,-1.119400010817797,23.520000457763672,-0.018079504484760145
5071,2004-06-09,24.10000038146973,24.809999465942386,23.88999938964844,24.670000076293945,2017700.0,-0.03173961540984471,1.1647099478507328,-5.700083924620194,60.82338750409719,67.07136035038238,0.3606030755340477,-0.99360561536432,0.28050877239791916,1.664240377709497,17.979473318042754,1.0,1.2551467786924775,0.6875001907348661,-1.7497273517140393,3.1247277331837715,-0.5311135804895883,1.9061139619593206,-0.32611840382574186,35.92816491369555,-33.81326272757915,1.2186137712244536,6,0.3049993515014613,-0.990000724792484,-0.3175005912780797,1.2749996185302699,-3.270000457763679,2,0.03817427642039872,1.7333392673219723,24.88999938964844,1.0,25.170000076293945,-2.441856957825406,24.270000457763672,0.03817427642039872
5072,2004-06-10,24.35000038146973,24.489999771118164,24.11000061035156,24.399999618530273,1270100.0,0.01037344381920513,2.3043471049707573,0.08771800671921906,64.31425196468435,66.51157692755329,0.20243694009920787,-1.1530832047203212,-0.00013296413552765785,1.2706829037718528,16.50317444719933,0.38999938964843395,1.3782620741562042,0.8425002098083532,-1.5848601705459622,3.2698605901626685,-0.3711799803688045,2.056180399985511,-0.46000099182128906,35.93755820762979,-34.346708728702595,1.2136801901771574,6,0.05499935150146129,-1.240000724792484,-0.5675005912780797,0.024999618530269885,-2.9799995422363317,3,-0.003696104771167885,1.1647099478507328,24.10000038146973,1.7333392673219723,24.88999938964844,1.0,25.170000076293945,-0.003696104771167885
5073,2004-06-14,23.920000076293945,24.190000534057614,23.78000068664551,24.15999984741211,1514500.0,-0.017659149833238352,1.7333218892852094,4.800068665598876,59.02504055315634,65.07827582248382,0.5981423754837358,-0.6152226704281887,0.40004474448929983,1.5461423568733323,14.997906271613099,0.5699996948242188,1.4055939198446659,0.32399988174438477,-2.022692115406521,2.6706918788952905,-0.8493461168310681,1.4973458803198376,1.389999389648441,10.071902958449739,-57.96164085273374,1.1733459985754524,6,0.4849996566772461,-0.8100004196166992,-0.13750028610229492,0.4549999237060547,-4.120000839233398,0,0.0,2.3043471049707573,24.35000038146973,1.1647099478507328,24.10000038146973,1.7333392673219723,24.88999938964844,0.0
5074,2004-06-15,24.78000068664551,24.90999984741211,24.26000022888184,24.309999465942386,1569900.0,0.03595320265922042,-1.2807016369744626,-1.958340287215189,62.21142652800571,64.72153548855295,-0.3539480060389799,-1.313372642101072,-0.49974276098875947,0.5514789704820906,13.369752149844105,0.9899997711181641,1.4009435919919824,1.0385004997253446,-1.2166668648292536,3.293667864279943,-0.08908318255195624,2.1660841820026455,0.4993988037109389,82.64469063097056,13.891118772460118,1.1275836822772998,6,-0.4450006484985387,-1.6700010299682653,-0.997500896453861,-0.40500068664551137,-1.0600013732910227,1,-0.13640036216531648,1.7333218892852094,23.920000076293945,2.3043471049707573,24.35000038146973,1.1647099478507328,24.10000038146973,-0.13640036216531648
5075,2004-06-16,24.399999618530273,24.86000061035156,24.21999931335449,24.82999992370605,1145200.0,-0.015334990217333977,1.612241243742788,-0.9148918901369966,55.48468683347699,63.71057349274196,-0.06548827928475376,-0.7322768885425361,-0.20570672775336618,0.8192669212577286,11.08291416699741,0.6400012969970703,1.2989908318475436,0.5069994926452637,-1.466937101305124,2.4809360865956513,-0.4799688043299284,1.4939677896204557,0.8494118957519596,54.86720286271285,-10.618864568762028,0.9869682969751936,6,-0.06499958038330078,-1.2899999618530273,-0.7124996185302734,-0.024999618530273438,-1.7600002288818324,2,-0.12090159433242287,-1.2807016369744626,24.78000068664551,1.7333218892852094,23.920000076293945,2.3043471049707573,24.35000038146973,-0.12090159433242287
5076,2004-06-17,23.459999084472656,24.239999771118164,23.25,24.190000534057614,2331200.0,-0.038524612653835666,1.3855418364322007,1.697676584872524,47.38717024898602,62.28257240245155,0.8353795111259714,0.32769885032530865,0.6307977944288083,1.687711847052114,9.442162150629743,1.1499996185302734,1.0842297945564283,-0.49850101470947195,-2.3090930184262675,1.3120909890073236,-1.4037970165678715,0.4067949871489276,1.760024213256841,12.650548420232605,-47.11599774455296,0.9052960018583983,6,0.7500009536743164,-0.34999942779541016,0.10000085830688477,0.9150009155273438,-1.039999008178711,3,-0.11722080593856998,1.612241243742788,24.399999618530273,-1.2807016369744626,24.78000068664551,1.7333218892852094,23.920000076293945,-0.11722080593856998
5077,2004-06-18,23.459999084472656,23.85000038146973,23.229999542236328,23.32999992370605,2045500.0,0.0,-2.757581712568296,-0.17808068852536688,43.05911310726264,59.64916412287167,0.9230408580027358,0.4275929005550836,0.5519253910414612,1.6251697321324095,8.673836493869112,0.620000839233402,0.9397195615603842,-0.5480010032653801,-2.2373185150092603,1.1413165084785,-1.3926597591373202,0.2966577526065599,1.6812232813476626,13.690446455738167,-40.177440928748894,0.8446587558719405,6,0.7400007247924805,-0.34999942779541016,-0.07999897003173828,0.9150009155273438,-0.4299983978271449,4,-0.11210568045193614,1.3855418364322007,23.459999084472656,1.612241243742788,24.399999618530273,-1.2807016369744626,24.78000068664551,-0.11210568045193614
5078,2004-06-21,23.36000061035156,23.95000076293945,23.170000076293945,23.399999618530273,1291000.0,-0.004262509719673568,-2.7142883093173795,-0.3076866646126046,37.86009059514779,55.50780853521847,0.9838425617278759,0.6524004158298169,0.566072328493533,1.6804105806890206,7.576032354354527,0.7800006866455043,0.8387187361943234,-0.705999469757085,-2.2026119003709645,0.7906129608567944,-1.4543056850640248,0.042306745549854696,1.6665483860537194,10.919572359225938,-36.29069848526791,0.7483062153069405,6,0.7199993133544957,-0.25000095367431285,-0.09000062942504528,1.014999389648441,-0.6400012969970703,0,-0.08518834414055321,-2.757581712568296,23.459999084472656,1.3855418364322007,23.459999084472656,1.612241243742788,24.399999618530273,-0.08518834414055321
5079,2004-06-22,24.63999938964844,24.63999938964844,23.290000915527344,23.399999618530273,2042100.0,0.05479446686014522,1.1774172956560058,-31.00076295836842,48.21001685886966,53.152798243742964,-0.4238113475277885,-0.4880132676441882,-0.7937666830388146,0.3578527855962186,6.363436432926886,1.3499984741210973,0.8527276331505611,0.46949930191040323,-0.8644377489843933,1.8034363528051998,-0.19746922353699503,1.1364678273578015,0.23802569314793232,86.982180403523,42.988785427460854,0.6669685254473978,6,-0.5999994277954137,-1.529999732971195,-1.3699994087219274,-0.26499938964844105,-1.159999847412113,1,-0.1964285824869475,-2.7142883093173795,23.36000061035156,-2.757581712568296,23.459999084472656,1.3855418364322007,23.459999084472656,-0.1964285824869475
5080,2004-06-23,25.04999923706055,25.25,24.40999984741211,24.6299991607666,2463700.0,0.01663960460909575,1.0487768569281977,0.33870980146650714,54.80294878016584,52.48386060775059,-0.9037694441966764,-0.7572688389221511,-1.2946733637717998,-0.07598852205808981,5.762969254944594,0.8400001525878906,0.7592260875772752,0.765499210357671,-0.44882694744459073,1.9798253681599327,0.15833613145654013,1.3726622892588018,-1.8799991607666051,90.38457835214258,44.79899604220829,0.6071630789011314,6,-0.8399991989135778,-1.9399995803833043,-1.6699991226196325,-0.6749992370605504,-1.1999988555908203,2,-0.05309381094664367,1.1774172956560058,24.63999938964844,-2.7142883093173795,23.36000061035156,-2.757581712568296,23.459999084472656,-0.05309381094664367
5081,2004-06-24,25.20000076293945,25.59000015258789,24.920000076293945,25.1200008392334,2012000.0,0.0059880850478022385,-1.7916585538367393,0.19047597422354023,61.17021411508917,52.13452306890669,-0.9848994496151207,-0.8184955520856398,-1.5273311272452545,-0.25063834565853327,5.931757858582301,0.6700000762939453,0.5075756069958501,0.832500743865964,-0.3944231614716003,2.059424649203528,0.21903879119718184,1.445962696534746,-1.9884006881713816,83.88432324986961,31.322589386202395,0.6134619526687829,6,-0.8200006484985316,-1.5700006484985316,-2.100000858306881,-0.9950008392333949,-1.4099998474121058,3,-0.10158735300738131,1.0487768569281977,25.04999923706055,1.1774172956560058,24.63999938964844,-2.7142883093173795,23.36000061035156,-0.10158735300738131
5082,2004-06-25,25.959999084472656,26.3700008392334,24.93000030517578,24.989999771118164,3251400.0,0.03015866263984024,-1.642207068400432,12.12500298023562,61.22177224885811,52.3786043684291,-1.667899927586305,-1.492786858716027,-2.362213858860528,-1.027443409239126,6.648789821155246,1.4400005340576172,0.3505794419981143,1.4894990921020508,0.09358833195657823,2.8854098522475233,0.7915437120293163,2.1874544721747853,-2.6532630065917964,87.18744821847719,31.980225297663225,0.697955380072736,6,-1.1899986267089844,-1.7099990844726562,-2.859999179840088,-1.7549991607666016,-3.469999313354492,4,-0.1363636029669999,-1.7916585538367393,25.20000076293945,1.0487768569281977,25.04999923706055,1.1774172956560058,24.63999938964844,-0.1363636029669999
5083,2004-06-28,25.51000022888184,26.209999084472656,25.190000534057614,26.10000038146973,1736700.0,-0.017334317082467576,1.5185225303293204,-0.6082480105553141,52.401131693839226,51.288571609077266,-1.0824746247417387,-1.0186171027292907,-1.9458378986268947,-0.6002320539243868,7.1930192193187015,1.0199985504150426,0.3086825613607118,0.9910002708435108,-0.4804385501655162,2.462439091852538,0.25528086033899555,1.7267196813480261,-2.0194682653198264,72.07790156966138,20.667716899998737,0.7357194105045142,6,-0.7399997711181676,-1.2600002288818395,-2.410000324249271,-1.3050003051757848,-2.6900005340576207,0,-0.09721675891749026,-1.642207068400432,25.959999084472656,-1.7916585538367393,25.20000076293945,1.0487768569281977,25.04999923706055,-0.09721675891749026
5084,2004-06-29,26.32999992370605,26.3799991607666,25.18000030517578,25.36000061035156,2162700.0,0.032144244902664765,1.2429931531390062,-1.6440662076099959,59.4488260915382,51.72903152663963,-1.8545060663968123,-1.8383599116227138,-2.7706377138412037,-1.426666647605746,7.32419263395043,1.1999988555908203,0.23805191761042366,1.7509999275207484,0.08911901930224886,3.412880835739248,0.9200594734114986,2.581940381629998,-2.666699827603754,97.46196677726692,48.00857837493483,0.8309404541092493,6,-1.5550003051757777,-2.0150003433227504,-3.3025002479553187,-2.1249999999999964,-4.219999313354492,1,-0.13710598635821947,1.5185225303293204,25.51000022888184,-1.642207068400432,25.959999084472656,-1.7916585538367393,25.20000076293945,-0.13710598635821947
5085,2004-06-30,26.79999923706055,26.84000015258789,25.93000030517578,26.15999984741211,2447900.0,0.01785033477844178,1.5277730682829653,0.6597936522606067,68.49314961117506,54.07414034466063,-2.177221764929129,-2.2786980970861244,-3.264575509999222,-1.9050636528507354,7.579550023872295,0.9099998474121094,0.26570196880650343,2.127999305725101,0.19499971642591518,4.060998895024287,1.1614995110755082,3.0944991003746942,-2.9193632157851077,97.91661906573715,44.821088227608485,0.9664997946495935,6,-1.7949991226196325,-2.1799993515014684,-4.057499408721927,-2.5949993133544957,-5.399999618530277,2,-0.12388058915438849,1.2429931531390062,26.32999992370605,1.5185225303293204,25.51000022888184,-1.642207068400432,25.959999084472656,-0.12388058915438849
5086,2004-07-01,25.270000457763672,26.71999931335449,25.190000534057614,26.71999931335449,3231400.0,-0.05708950831539983,1.1103448094425774,-2.265625372529367,55.361308237237786,55.44105091465787,-0.40618883992181054,-0.7061449934290884,-1.7455167313241056,-0.41320196989011393,8.132689384604392,1.6099987030029368,0.15599854264795,0.548000526428222,-1.392933392073413,2.488934444929857,-0.42246643282259555,1.5184674856790394,-1.093428023356985,17.801056531421324,-35.91720845440405,0.9704669592508173,7,-0.2650003433227539,-0.6500005722045898,-2.527500629425049,-1.0650005340576172,-3.6800003051757812,3,-0.05619311636607738,1.5277730682829653,26.79999923706055,1.2429931531390062,26.32999992370605,1.5185225303293204,25.51000022888184,-0.05619311636607738
5087,2004-07-02,24.479999542236328,25.25,24.29999923706055,25.06999969482422,3216600.0,-0.03126240210591813,-1.0000000000000075,0.4068969780996752,53.131989213875514,57.13792853896095,0.6076117838939687,0.16808189151292652,-0.9810193176492135,0.33591624825793076,8.650429632539325,0.9700012207031214,0.12515425189199902,-0.2900003433227525,-2.151635041091641,1.571634354446136,-1.2208176922071985,0.6408170055616935,2.3600006103515625,7.086623633692946,-49.998241978995644,0.9308173488844446,7,0.5850009918212891,0.5250005722045898,-1.6449995040893555,-0.27499961853027344,-2.4300003051757812,4,-0.0281862189383828,1.1103448094425774,25.270000457763672,1.5277730682829653,26.79999923706055,1.2429931531390062,26.32999992370605,-0.0281862189383828
5088,2004-07-06,23.6299991607666,24.5,23.3700008392334,24.5,2207500.0,-0.03472223845442424,1.5976967143211052,1.47457731225552,43.56101916106528,56.62137323920491,1.6762105919515875,1.0199710182796409,-0.162412054411746,1.142550264021061,8.90116056227391,1.1299991607666016,0.23016810842780444,-1.1080006599426255,-3.0269433482299846,0.8109420283447335,-2.067472004086305,-0.14852931579894602,3.1592009735107425,7.492748500917122,-44.443929869195664,0.9594713441436794,7,1.475001335144043,1.3750009536743164,-0.8924994468688965,0.5750007629394531,-2.8599987030029297,1,-0.04824373381871305,-1.0000000000000075,24.479999542236328,1.1103448094425774,25.270000457763672,1.5277730682829653,26.79999923706055,-0.04824373381871305
5089,2004-07-07,24.06999969482422,24.399999618530273,23.6299991607666,23.729999542236328,1430400.0,0.01862042106155304,-1.8518487121886436,-0.39080439610550477,48.16462696253851,55.88378192613521,1.2816297362040174,0.5199963157850256,-0.647070952154273,0.6523600872303952,8.734795469510498,0.7700004577636719,0.3981216534950818,-0.6130001068115227,-2.542833470210656,1.3168332565876106,-1.5779167885110894,0.35191657488804395,2.582432467651369,20.17288167455349,-30.096288268983802,0.9649166816995673,7,1.0350008010864258,0.9350004196166992,-1.1525001525878906,0.13500022888183594,-3.969999313354492,2,-0.05193186605103228,1.5976967143211052,23.6299991607666,-1.0000000000000075,24.479999542236328,1.1103448094425774,25.270000457763672,-0.05193186605103228
5090,2004-07-08,24.440000534057614,24.96999931335449,23.739999771118164,23.86000061035156,3129800.0,0.015371867217470525,-1.9999930219088975,1.7058813629682819,55.81948862646596,55.28925687184374,0.9118966501227739,0.1207447788712166,-1.0409430262919024,0.23540832789133503,8.434169752189804,1.2299995422363246,0.6427571482679468,-0.22049932479858825,-2.150664014577231,1.7096653649800544,-1.1855816696879096,0.7445830200907331,2.0811343754882863,31.940303946106773,-22.133653237279454,0.965082344889321,7,0.6649999618530309,0.5649995803833043,-1.1450009346008265,-0.23500061035155895,-4.4899997711181605,3,-0.09533551034334697,-1.8518487121886436,24.06999969482422,1.5976967143211052,23.6299991607666,-1.0000000000000075,24.479999542236328,-0.09533551034334697
5091,2004-07-09,25.020000457763672,25.07999992370605,24.59000015258789,24.649999618530273,2299400.0,0.023731583921113852,1.0000000000000144,0.6379325653513632,58.666677969478165,55.00535750746819,0.3393665629723195,-0.40770008863942664,-1.6169672986709003,-0.38657078373911347,8.865053418565687,0.6399993896484375,0.7282036364373923,0.3135005950927727,-1.604231383621432,2.2312325738069774,-0.6453653942643314,1.2723665844498768,1.3750890889697267,87.76597633466274,27.403010311293727,0.9588659893571032,7,0.08500003814697266,-0.015000343322753906,-1.6050009727478027,-0.8150005340576172,-4.600000381469727,4,-0.144684283493293,-1.9999930219088975,24.440000534057614,-1.8518487121886436,24.06999969482422,1.5976967143211052,23.6299991607666,-0.144684283493293
5092,2004-07-12,24.26000022888184,24.440000534057614,23.20000076293945,24.420000076293945,3730300.0,-0.030375708032651327,11.399950409125161,-0.4324310391933384,54.65838411205897,55.25616333171482,0.930739569935767,0.36386751799539496,-0.8530364647500654,0.317503442057383,9.60603090740443,1.8199996948242223,0.7003537121182184,-0.4419996261596637,-2.3636721853135256,1.4796729329941982,-1.4028359057365947,0.5188366534172673,2.01408576955156,56.38297548548677,-9.811481110272737,0.9608362795769304,7,0.7600002288818324,0.7449998855590785,-0.8450007438659703,-0.0550003051757848,-3.25,0,-0.11005771026808486,1.0000000000000144,25.020000457763672,-1.9999930219088975,24.440000534057614,-1.8518487121886436,24.06999969482422,-0.11005771026808486
5093,2004-07-13,23.920000076293945,24.559999465942386,23.729999542236328,24.209999084472656,2689300.0,-0.014014845399016873,-1.4776114304259187,1.8124955296474188,45.871563245126445,53.74757857100241,1.141522824273558,0.7419055541218036,-0.46429622980237184,0.5967973443546235,10.199630146844015,0.8299999237060582,0.5928296521698044,-0.7819997787475579,-2.70367233790142,1.139672780406304,-1.7428360583244888,0.17883650082937308,2.1696408080098166,38.29785291291852,-24.22333873707248,0.9608362795769304,7,1.1000003814697266,1.0850000381469727,-0.47500038146972656,0.2849998474121094,-1.7199993133544922,1,-0.07817729236074178,11.399950409125161,24.26000022888184,1.0000000000000144,25.020000457763672,-1.9999930219088975,24.440000534057614,-0.07817729236074178
5094,2004-07-14,21.399999618530273,22.5,21.0,22.399999618530273,8527800.0,-0.10535118936981669,1.4999984105438164,3.448287655465888,33.14866276895948,49.82041336631178,3.228132481276674,3.157592792840507,2.0764889863353453,3.0564693686977336,11.198171427271431,2.9200000762939453,0.35119291179964307,-3.1330001831054695,-5.555127209981652,-0.7108731562292867,-4.344063696543561,-1.921936669667378,4.516262858491629,9.803912402207485,-47.16064653668999,1.211063513438092,7,2.4600000381469727,2.520000457763672,2.0824999809265137,2.8050003051757812,0.39999961853027344,2,-0.029439213644708917,-1.4776114304259187,23.920000076293945,11.399950409125161,24.26000022888184,1.0000000000000144,25.020000457763672,-0.029439213644708917
5095,2004-07-15,21.450000762939453,21.82999992370605,20.950000762939453,21.440000534057614,3765000.0,0.0023365021168451072,1.2857164089264204,-0.01000022888183949,32.525628331860915,47.2831155990477,2.614353042552768,3.0306357084112534,2.0592430527518673,2.96034818181311,12.30234261616239,0.879999160766598,0.20641350692189775,-2.9354990959167466,-5.723401200953912,-0.1475969908795811,-4.329450148435331,-1.541548043398162,4.072960715920697,12.106539990366281,-39.74047534325408,1.3939510525185834,7,1.6499996185302734,2.4449996948242188,2.032498836517334,2.7549991607666016,0.6399993896484375,3,-0.06293707848263619,1.4999984105438164,21.399999618530273,-1.4776114304259187,23.920000076293945,11.399950409125161,24.26000022888184,-0.06293707848263619
5096,2004-07-16,20.709999084472656,21.850000381469727,20.57999992370605,21.75,3412000.0,-0.034498911521968156,1.0483850624040616,-103.99771123398938,25.49020271317154,44.211805987858355,2.949686084060776,3.7461161606199695,2.812470728105744,3.66957713540911,13.431963407735681,1.2700004577636754,-0.11231861659127418,-3.538000774383544,-6.756157175628296,-0.31984437313879255,-5.147078975005922,-1.9289225737611666,4.355666322795425,3.266310947703262,-42.28822311888,1.6090782006223765,7,2.120000839233395,3.0000009536743164,3.012500762939453,3.4950008392333984,1.6100006103515625,4,-0.0366971682824947,1.2857164089264204,21.450000762939453,1.4999984105438164,21.399999618530273,-1.4776114304259187,23.920000076293945,-0.0366971682824947
5097,2004-07-19,20.82999992370605,21.18000030517578,20.420000076293945,20.75,2139000.0,0.005794343048685313,-1.054055307972462,-0.07692293584711539,27.456656533345836,42.422432362556194,2.522781673772176,3.6037458086948675,2.702527321533349,3.526693508485984,14.632978724589169,0.7600002288818359,-0.5815563001046051,-3.28649997711182,-6.83791049053707,0.26491053631342965,-5.062205233824443,-1.510794720399197,3.6973856255345865,9.903379416848706,-30.96200734694103,1.7757052567126241,7,1.9200000762939489,2.800000190734867,2.9274997711181676,3.3750000000000036,0.649999618530277,0,-0.019683142050590963,1.0483850624040616,20.709999084472656,1.2857164089264204,21.450000762939453,1.4999984105438164,21.399999618530273,-0.019683142050590963
5098,2004-07-20,21.3700008392334,21.3700008392334,20.56999969482422,20.700000762939453,2451400.0,0.02592419191095563,1.3880628457069004,8.375008940705614,25.445563925222956,39.89809202507669,1.8198648923933831,3.0641137111951764,2.1835793482366057,2.9603307202711093,15.935696563140944,0.8000011444091797,-0.8499036370203008,-2.6469990730285637,-6.393784782630739,1.0997866365736115,-4.520391927829653,-0.7736062182274743,2.582350743794702,45.67311527813821,11.47247845740278,1.8733928548010879,7,1.3799991607666016,2.2599992752075195,2.3874988555908203,2.8349990844726562,0.639999389648441,1,-0.016846073758248536,-1.054055307972462,20.82999992370605,1.0483850624040616,20.709999084472656,1.2857164089264204,21.450000762939453,-0.016846073758248536
5099,2004-07-21,19.799999237060547,21.799999237060547,19.799999237060547,21.5,3103800.0,-0.07346754986038517,-1.3529401204995006,-2.5373142826234867,18.750023416092887,35.77926255725747,3.0401765964133354,4.482756215974842,3.757146789505228,4.487228462298873,17.611292207938554,2.0,-1.102053445038507,-3.975000667572022,-8.15278908407203,0.20278774892798523,-6.063894875822026,-1.8861064593220185,3.6578231350247705,0.0,-25.061136102325335,2.0888942082500037,7,2.640000343322754,3.520000457763672,3.957500457763672,4.405000686645508,2.25,2,0.12121220294729684,1.3880628457069004,21.3700008392334,-1.054055307972462,20.82999992370605,1.0483850624040616,20.709999084472656,0.12121220294729684
5100,2004-07-22,23.71999931335449,24.520000457763672,21.239999771118164,21.299999237060547,17964000.0,0.19797980946164384,-1.5826787145065935,-1.423528817780967,44.29727726527663,34.182662479012855,-1.1093569464988633,0.48275828253687436,-0.1139855710314599,0.543447769383544,17.942497807281317,4.720001220703125,-1.10522496052225,0.01149940490722301,-4.122952968412772,4.145951778227218,-2.0557267817527745,2.0787255915672205,-3.9200000762939418,83.05082759512487,54.713782058435946,2.067226186659997,7,-1.5399999618530238,-0.3999996185302699,0.00250053405762074,0.48500061035156605,-1.3599987030029297,3,-0.0809443563184663,-1.3529401204995006,19.799999237060547,1.3880628457069004,21.3700008392334,-1.054055307972462,20.82999992370605,-0.0809443563184663
5101,2004-07-23,22.63999938964844,24.10000038146973,22.6299991607666,23.07999992370605,7562100.0,-0.045531195403450186,-5.39129587474553,-0.18181839677106112,43.37176152880219,32.928593303095425,-0.4497607974857125,1.434693175073054,0.9730362583479533,1.5803717668310817,17.991440784999245,1.4700012207031286,-1.2263778896671091,-0.9405004501342731,-5.0388825760495415,3.1578816757809953,-2.9896915130919055,1.1086906128233593,-2.840000152587894,60.16947919697419,27.94047318027829,2.0491910629576338,7,-0.4600000381469762,0.6800003051757777,1.0825004577636683,1.5650005340576136,-0.889999389648441,4,-0.024293253175263985,-1.5826787145065935,23.71999931335449,-1.3529401204995006,19.799999237060547,1.3880628457069004,21.3700008392334,-0.024293253175263985
5102,2004-07-26,22.420000076293945,23.01000022888184,22.020000457763672,22.729999542236328,4310400.0,-0.009717284420735717,1.275859347424304,0.7045433856264229,45.43396834810748,32.879971647871095,-0.5791135315382228,1.4502412299387473,1.2166662209846777,1.7563769290503046,17.54435345354036,0.9899997711181676,-1.4799623421449972,-0.9834998130798347,-4.9529266478623555,2.985927021702686,-2.9682132304710933,1.001213604311424,-2.5256008148193345,55.50847800084052,19.318105327196633,1.9847134173912597,7,-0.26000022888183594,0.8999996185302734,1.239999771118164,1.7849998474121094,-0.8700008392333984,0,-0.004460320300153087,-5.39129587474553,22.63999938964844,-1.5826787145065935,23.71999931335449,-1.3529401204995006,19.799999237060547,-0.004460320300153087
5103,2004-07-27,23.03000068664551,23.21999931335449,22.270000457763672,22.3700008392334,4375000.0,0.027207877264753266,-1.2092980962012656,-2.129035433676463,46.12519220932388,34.32180825235603,-1.4847772366936383,0.6797711895106424,0.6475431463237662,1.1180966856969903,17.01398659547856,0.9499988555908168,-1.8250630702514528,-0.2494992256164501,-4.094860004581179,3.5958615533482785,-2.172179615098816,1.673181163865916,-3.043089401245119,68.43221640319408,28.96755783881028,1.9226803894823645,7,-0.870000839233402,0.2899990081787074,0.62499904632568,1.1749992370605433,-1.4400005340576207,1,-0.0673035648369732,1.275859347424304,22.420000076293945,-5.39129587474553,22.63999938964844,-1.5826787145065935,23.71999931335449,-0.0673035648369732
5104,2004-07-28,22.71999931335449,22.96999931335449,22.280000686645508,22.84000015258789,3216800.0,-0.01346076265949847,2.6315797398973535,-0.1818194954194767,43.56287365307863,35.54816884360244,-1.0815829182727832,0.743577024696183,1.0046891970522118,1.386392021729538,16.318384131939393,0.7500000000000036,-2.107691658685738,-0.3790005683898947,-3.950619193103968,3.1926180563241786,-2.1648098807469296,1.4068087439671402,-2.6424262445068294,45.12192781733641,4.511110101339213,1.7858093123570362,7,-0.5599994659423793,0.6000003814697301,0.8750004768371618,1.485000610351566,-1.1399993896484375,2,-0.031249960648340402,-1.2092980962012656,23.03000068664551,1.275859347424304,22.420000076293945,-5.39129587474553,22.63999938964844,-0.031249960648340402
5105,2004-07-29,23.479999542236328,23.53000068664551,23.01000022888184,23.18000030517578,2852900.0,0.03345071531032673,1.5999923706345263,-2.499976158308755,44.3131464414588,37.63960703563436,-1.7023676224718045,-0.2929203957391451,0.3177558963381486,0.6075229522819683,15.062997656194572,0.8100013732910227,-2.267352091684586,0.5469996452331536,-2.581471571006272,3.6754708614725793,-1.0172359628865593,2.1112352533528664,-3.3135779256103497,70.19226625120687,34.07787967212478,1.5642356081197126,7,-1.3199996948242188,-0.15999984741210938,0.0950002670288086,0.7250003814697266,-3.3500003814697266,3,-0.060902910266393606,2.6315797398973535,22.71999931335449,-1.2092980962012656,23.03000068664551,1.275859347424304,22.420000076293945,-0.060902910266393606
5106,2004-07-30,23.85000038146973,24.18000030517578,23.32999992370605,23.5,2378300.0,0.015758128042883346,-1.463767314703973,1.166670905229975,48.44106630432387,39.97120812129859,-1.7658126287010738,-0.8166275800504827,0.001482370022863222,0.24025283473602954,14.540725782884243,0.8500003814697301,-2.048358972977283,0.988000488281255,-1.9773547659546509,3.953355742517161,-0.4946771388366997,2.4706781153992097,-3.596507188020997,84.7222246750886,49.057829033303975,1.4826776271179536,7,-1.6900005340576207,-0.5300006866455114,-0.19000053405762074,0.3549995422363246,-3.710000991821289,4,-0.06247378395330461,1.5999923706345263,23.479999542236328,2.6315797398973535,22.71999931335449,-1.2092980962012656,23.03000068664551,-0.06247378395330461
5107,2004-08-02,23.790000915527344,23.84000015258789,23.26000022888184,23.82999992370605,1674400.0,-0.002515700837850021,18.33350287694301,-0.11428275595227233,49.49495308770197,42.64336247268514,-1.387714450031332,-0.8547974499872524,0.10530356573805477,0.30984708033140507,14.931530116138578,0.5900001525878906,-1.8115653735925115,0.962500953674315,-1.9389608957013351,3.863962803049965,-0.48822997101351007,2.41323187836214,-3.451177576792311,79.58118215680204,42.42198337702776,1.4507309246878257,8,-1.6300010681152344,-0.470001220703125,0.21499919891357422,0.41499900817871094,-3.7800006866455043,0,-0.0857503504422259,-1.463767314703973,23.85000038146973,1.5999923706345263,23.479999542236328,2.6315797398973535,22.71999931335449,-0.0857503504422259
5108,2004-08-03,22.489999771118164,23.85000038146973,22.46999931335449,23.82999992370605,2663400.0,-0.054644854744864246,1.0,33.500834485721256,54.6781085665263,46.63537193384441,0.09819196953856135,0.37462604490718476,1.4436280141453643,1.6055940854034425,15.486128808179272,1.3800010681152415,-1.4363289427636623,-0.2805002212524421,-3.1602920845331823,2.599291642028298,-1.720396152892814,1.1593957103879298,-2.0675528900025597,11.05258561236444,-28.34549589751002,1.4398959316403706,8,0.3900003433227539,0.8299999237060547,2.020000457763672,1.7150001525878906,-1.25,1,-0.04179637810689418,18.33350287694301,23.790000915527344,-1.463767314703973,23.85000038146973,1.5999923706345263,23.479999542236328,-0.04179637810689418
5109,2004-08-04,22.81999969482422,23.07999992370605,22.290000915527344,22.770000457763672,2186200.0,0.014673184840572784,1.7719278285660967,-0.03731285922914666,55.74181903062626,47.90698768554993,0.270025819161436,-0.05673093503350657,1.1452929426990295,1.2679466090948672,16.116718988800578,0.7899990081787074,-1.0713654674697608,0.11199970245361257,-2.702561358173824,2.9265607630810493,-1.295280827860104,1.5192802327673292,-2.3156017421756516,28.042272510757854,-14.19630202423722,1.4072805303137177,8,0.2800006866455078,0.5,1.6900005340576172,1.2700004577636719,-0.6599998474121094,2,-0.053900068303476045,1.0,22.489999771118164,18.33350287694301,23.790000915527344,-1.463767314703973,23.85000038146973,-0.053900068303476045
5110,2004-08-05,22.11000061035156,23.04999923706055,22.049999237060547,23.020000457763672,2228900.0,-0.031113019016985044,1.0618611839750747,-18.20027466239421,55.88235671250175,49.2970538170721,0.8131399129758776,0.49514670795082694,1.872267106702079,1.9537972100905243,17.20231098578105,1.0000000000000036,-0.7229587643645097,-0.4814993858337431,-3.18489544620196,2.2218966745344737,-1.8331974160178497,0.8701986443503635,-1.525290607600688,2.8169644696049496,-42.51923122778181,1.351698030184108,8,0.9899997711181676,1.2099990844726598,2.434998989105228,1.8349990844726598,0.7999992370605504,3,-0.023971084215952954,1.7719278285660967,22.81999969482422,1.0,22.489999771118164,18.33350287694301,23.790000915527344,-0.023971084215952954
5111,2004-08-06,21.399999618530273,21.920000076293945,21.149999618530273,21.65999984741211,3666100.0,-0.03211221041255308,-1.0263163838688547,0.28571458514112175,52.281823235130645,50.0579265822969,1.4849027278537896,0.9697611330330673,2.5665196798603063,2.653159126644738,18.462135058357433,0.9600009918212855,-0.1163698485304856,-1.010500335693358,-3.5060332746836416,1.4850326032969257,-2.258266805188498,0.23726613380178208,-0.7365838066791461,9.259256642869545,-38.88350354386516,1.2477664694951416,8,1.265000343322754,1.859999656677246,3.4125003814697266,2.4750003814697266,1.7000007629394567,4,-0.05934581684122919,1.0618611839750747,22.11000061035156,1.7719278285660967,22.81999969482422,1.0,22.489999771118164,-0.05934581684122919
5112,2004-08-09,21.59000015258789,21.709999084472656,21.15999984741211,21.5,2609600.0,0.008878529787126554,2.3333487463442264,-0.34615412830576237,50.90609234234411,50.589137708188034,1.3016697266689903,0.6002498655922857,2.3510482418848895,2.4487262187284315,18.968283756053655,0.5499992370605469,-0.11972200771619868,-0.6869997978210449,-3.0479820075083026,1.6739824118662128,-1.8674909026646738,0.4934913070225839,-0.8494526478185129,16.296311471356557,-30.830393588756667,1.1804911048436284,8,1.0749998092651367,0.9349994659423828,3.2224998474121094,2.2849998474121094,0.6599998474121094,0,-0.06716075741970962,-1.0263163838688547,21.399999618530273,1.0618611839750747,22.11000061035156,1.7719278285660967,22.81999969482422,-0.06716075741970962
5113,2004-08-10,22.049999237060547,22.06999969482422,21.420000076293945,21.600000381469727,1627900.0,0.02130611770364066,1.6530609067306083,4.999978807273344,60.19945363034242,52.43764659455068,0.7688959710582424,-0.007407948148618004,1.8497660168679317,1.9685201876779033,19.497898459873962,0.6499996185302734,-0.01593921387539865,-0.13350067138672017,-2.365085450579784,2.0980841078063435,-1.249293060983252,0.9822917182098116,-1.2338626732312825,46.63209721349265,-6.189135863456727,1.1157923895965323,8,0.6150007247924805,0.3900003433227539,2.9850010871887207,1.8250007629394531,0.10000038146972656,1,-0.09251696502329021,2.3333487463442264,21.59000015258789,-1.0263163838688547,21.399999618530273,1.0618611839750747,22.11000061035156,-0.09251696502329021
5114,2004-08-11,20.770000457763672,21.450000762939453,20.26000022888184,21.450000762939453,4746500.0,-0.05804983326917834,2.4999999999999893,-1.511115632245294,32.419556617669016,51.116136614129594,1.9480575251593457,1.2890638621760715,3.0537364721664915,3.2284876442456607,18.585612046255086,1.7899990081787074,0.03608846965898849,-1.3819994926452637,-3.677034111010638,0.9130351257201106,-2.5295168018279526,-0.23448218346257477,3.75,18.27958459436,-29.448887116359234,1.1475173091826876,8,1.4499998092651367,1.669999122619629,4.284999847412109,3.104999542236328,1.6999988555908168,2,0.022628757968024438,1.6530609067306083,22.049999237060547,2.3333487463442264,21.59000015258789,-1.0263163838688547,21.399999618530273,0.022628757968024438
5115,2004-08-12,20.100000381469727,20.6299991607666,19.709999084472656,20.5,5554700.0,-0.03225806747844839,1.7878877203933774,0.5882344691402349,34.08522213795581,49.52104281786647,2.333585283305773,1.9528639524955196,3.644480386432061,3.884735658686118,17.713172401684318,1.0600013732910156,0.010772530398178048,-1.984499549865724,-4.440251030641285,0.47125193090983686,-3.2123752902535045,-0.7566238094779436,4.334800071716309,16.525474412439788,-28.4053379698766,1.2278757403877796,8,1.6799993515014648,2.294999122619629,4.954999923706055,3.7749996185302734,2.930000305175785,3,0.1024875336739548,2.4999999999999893,20.770000457763672,1.6530609067306083,22.049999237060547,2.3333487463442264,21.59000015258789,0.1024875336739548
5116,2004-08-13,19.950000762939453,20.25,19.8700008392334,20.200000762939453,2925900.0,-0.007462667446939908,1.171433242506812,0.6250005960470162,34.38685988996221,47.84236579589539,2.0922102960764697,2.1534136967188786,3.7334461534864474,4.028433961037344,16.6020536943877,0.37999916076660156,0.03906792774924739,-2.0964992523193366,-4.662834017053452,0.46983551241477883,-3.3796666346863944,-0.8133318699522789,4.295807635498047,10.169560016810527,-32.04256887250752,1.2831673823670577,8,1.8299989700317383,2.4449987411499023,5.104999542236328,3.924999237060547,3.159999847412106,4,0.14837087575311592,1.7878877203933774,20.100000381469727,2.4999999999999893,20.770000457763672,1.6530609067306083,22.049999237060547,0.14837087575311592
5117,2004-08-16,20.420000076293945,20.700000762939453,20.059999465942386,20.479999542236328,2566900.0,0.02355886192383494,1.5599954223807293,0.23999786376953125,33.204630266503486,45.45642376255952,1.2224593090680358,1.7403520651187279,3.230794476763343,3.5514492653077845,15.182909614826468,0.75,0.00023240657666434572,-1.6059999465942383,-4.219369486689118,1.0073695935006413,-2.912684716641678,-0.2993151765467985,3.644375949584962,30.084780008405264,-8.44672387711709,1.3066847700474398,8,0.9749994277954102,1.7149991989135742,4.635000228881836,3.4549999237060547,1.760000228881836,0,0.13124389300502792,1.171433242506812,19.950000762939453,1.7878877203933774,20.100000381469727,2.4999999999999893,20.770000457763672,0.13124389300502792
5118,2004-08-17,21.01000022888184,21.32999992370605,20.56999969482422,20.68000030517578,3068100.0,0.028893249284207334,-1.7636314455244895,-5.5000476841403145,39.378886667466006,43.638320166652825,0.4475031911105276,1.1826329209379374,2.5901461523046088,2.9415371669168344,13.679320817995066,0.9099998474121058,-0.13953011539414817,-0.9979997634887674,-3.635243831697977,1.6392443047204424,-2.3166217975933705,0.3206222706158357,2.8802007193408166,74.71263737829723,35.48573550765776,1.3186220341046047,8,0.3699989318847621,1.12499904632568,4.002500057220455,2.8649997711181605,1.3299999237060511,1,0.05901950297999381,1.5599954223807293,20.420000076293945,1.171433242506812,19.950000762939453,1.7878877203933774,20.100000381469727,0.05901950297999381
5119,2004-08-18,22.200000762939453,22.299999237060547,20.76000022888184,20.8799991607666,4996000.0,0.056639720185331255,1.0263164168915913,4.000005779845635,42.45283697881359,42.146151307354145,-0.9383729109776731,0.19147027655387205,1.3332669842735214,1.725408919709345,11.381933048019281,1.5399990081787074,-0.2833392711182334,0.07200069427490163,-2.3520070311746437,2.496008419724447,-1.1400031684498728,1.284004556999676,1.5229921107332025,96.13905528070426,58.3162778727243,1.2120038627247733,8,-1.1950016021728516,-0.08500099182128906,2.812499523162842,1.6749992370605469,-0.5400009155273438,2,-0.002252303724811222,-1.7636314455244895,21.01000022888184,1.5599954223807293,20.420000076293945,1.171433242506812,19.950000762939453,-0.002252303724811222
5120,2004-08-19,21.799999237060547,22.270000457763672,21.61000061035156,22.01000022888184,2177600.0,-0.018018086132081,-1.2372942724413016,-0.15909146737065355,37.95534025103933,40.55431986467733,-0.6559496089344208,0.4640469328841732,1.6693895709888622,2.0946157734410775,11.426534427716081,0.6599998474121129,-0.43029110182589747,-0.23200082778930664,-2.539832657735076,2.0758310021564625,-1.3859167427621912,0.921915087183578,1.762473885044109,79.4238547462793,45.56998041188939,1.1539159149728855,8,-0.7950000762939453,0.3150005340576172,2.090000629425049,2.075000762939453,-0.5099983215332031,3,0.030733949529453408,1.0263164168915913,22.200000762939453,-1.7636314455244895,21.01000022888184,1.5599954223807293,20.420000076293945,0.030733949529453408
5121,2004-08-20,22.09000015258789,22.229999542236328,21.549999237060547,21.65999984741211,1630900.0,0.01330279475580598,-1.0923037196145404,-2.047610830056005,40.27459704539968,39.37304260946129,-0.9362361562253234,0.13779351253672445,1.3430304326209814,1.7731181774153768,11.490861638695131,0.6800003051757812,-0.6263319802429557,0.08550004959106516,-2.2048684664209297,2.37586856560306,-1.0596842084149323,1.2306843075970626,1.3183740080114852,90.62503991382869,59.9712649874966,1.145184258005997,8,-1.085000991821289,0.024999618530273438,1.4075002670288086,1.7849998474121094,-0.870000839233402,4,0.04255321537186574,-1.2372942724413016,21.799999237060547,1.0263164168915913,22.200000762939453,-1.7636314455244895,21.01000022888184,0.04255321537186574
5122,2004-08-23,22.31999969482422,22.71999931335449,22.040000915527344,22.229999542236328,1951700.0,0.010411930314513151,-1.8936261738375104,0.2093025318926208,48.89178569359227,38.11663506093349,-1.1754015893362997,-0.10549048636883285,1.0705361742517638,1.510883234172205,11.074969157501718,0.6799983978271449,-0.778265912952687,0.3204996109008782,-1.9664838066041348,2.607483028405891,-0.8229920978516283,1.4639913196533847,0.9404394627300867,81.39536327900802,46.26850928220149,1.143491708752506,8,-1.1050004959106445,-0.2049999237060547,0.9500002861022949,1.390000343322754,-0.7999992370605469,0,0.03539430673516253,-1.0923037196145404,22.09000015258789,-1.2372942724413016,21.799999237060547,1.0263164168915913,22.200000762939453,0.03539430673516253
5123,2004-08-24,21.479999542236328,22.61000061035156,21.26000022888184,22.5,1984600.0,-0.03763441595309158,1.17741702275587,-11.333319204848896,41.80929032643174,39.15993880635157,-0.474676077712747,0.6455301892514029,1.8712669024628,2.3166295771584444,10.978056090389114,1.3500003814697195,-0.8523559443941124,-0.44200048446655416,-2.686606492090746,1.802605523157638,-1.5643034882786502,0.6803025193455419,1.638422012394713,36.73467600359667,0.6822717379094527,1.1223030038120962,8,-0.2650003433227539,0.6350002288818359,1.7100005149841309,2.15000057220459,0.39999961853027344,1,0.032588490589258834,-1.8936261738375104,22.31999969482422,-1.0923037196145404,22.09000015258789,-1.2372942724413016,21.799999237060547,0.032588490589258834
5124,2004-08-25,22.01000022888184,22.32999992370605,21.290000915527344,21.46999931335449,2133300.0,0.024674147948809955,-1.311114784532627,-0.529412424687819,49.3749977648264,40.858802764892744,-0.905509164454454,0.06283231075220286,1.27962116344084,1.745528992738567,10.875905720706358,1.0399990081787074,-0.9095152826785977,0.12350015640259215,-2.0902108433269433,2.3372111561321276,-0.9833553434621756,1.2303556562673599,0.9720844269428675,51.36989522640006,10.654346962887246,1.1068554998647673,8,-0.7150001525878942,0.10499954223632457,1.1799998283386195,1.6199998855590785,0.610000610351559,2,0.014993181293702085,1.17741702275587,21.479999542236328,-1.8936261738375104,22.31999969482422,-1.0923037196145404,22.09000015258789,0.014993181293702085
5125,2004-08-26,22.049999237060547,22.06999969482422,21.559999465942386,21.86000061035156,2247200.0,0.0018173106661862892,3.4347934254390746,0.3518487121886455,54.433831004746004,43.086243999868714,-0.7150019843612334,-0.09464418384131434,1.189421351866681,1.6439671386004022,11.234751143034952,0.5100002288818324,-1.1337375117302848,0.2349991798400879,-1.85067623655317,2.3206745962333457,-0.807838528356541,1.2778368880367168,0.8012019959100769,54.10955503880022,9.026073608887103,1.042837708196629,8,-0.6599998474121094,0.06500053405761719,0.8300004005432129,1.2700004577636719,1.1700000762939418,3,-0.017687047761568486,-1.311114784532627,22.01000022888184,1.17741702275587,21.479999542236328,-1.8936261738375104,22.31999969482422,-0.017687047761568486
5126,2004-08-27,22.36000061035156,22.559999465942386,22.0,22.049999237060547,1278800.0,0.014059019683319463,-1.7317057285609454,1.6315979681570372,55.167787777916004,45.52659483447011,-0.7232515294786843,-0.5502053859218599,0.8620900494549133,1.2711854978238541,11.794300874004245,0.5599994659423864,-0.9325241231280117,0.6195005416870067,-1.2559639506410534,2.494965034015067,-0.31823170447702154,1.557232787851035,0.36555253667914656,75.34253912679945,25.51812563363326,0.93773224616403,8,-0.7150011062622035,-0.4150009155273402,0.38999891281128285,0.9599990844726598,0.7999992370605504,4,-0.04785329452669418,3.4347934254390746,22.049999237060547,-1.311114784532627,22.01000022888184,1.17741702275587,21.479999542236328,-0.04785329452669418
5127,2004-08-30,21.75,22.3700008392334,21.68000030517578,22.270000457763672,1092300.0,-0.027280885228114005,-1.0909111926711557,-1.6774134006029848,48.02632140320585,46.48742091621898,0.10644339478636056,-0.10632397361861479,1.4473151647010383,1.8274740914454028,12.542098318167106,0.6900005340576172,-0.7049250101880844,0.1114999771118157,-1.4976220381536578,1.7206219923772892,-0.6930610305209193,0.9160609847445507,0.8549309845283837,36.296269085843306,-13.356436424578803,0.8045610076327362,8,-0.010000228881835938,0.19499969482421875,0.9999995231628418,1.5699996948242188,1.2000007629394496,0,-0.02436784766186262,-1.7317057285609454,22.36000061035156,3.4347934254390746,22.049999237060547,-1.311114784532627,22.01000022888184,-0.02436784766186262
5128,2004-08-31,21.549999237060547,21.780000686645508,21.06999969482422,21.770000457763672,2068500.0,-0.009195437376526616,4.916633553206707,0.4230788981403367,55.981581811160915,47.99061478647979,0.43705992856772014,0.020705087211119633,1.6229293320758842,1.9699788015842294,12.963128256012347,0.7100009918212891,-0.4553076687644122,-0.04150075912475515,-1.6000189759415733,1.517017457692063,-0.8207598675331624,0.7377583492836521,1.0100002288818395,32.21473932684656,-20.522176408551807,0.7792591084084088,8,0.3450002670288086,0.3950004577636719,1.1900005340576172,1.7700004577636719,0.9200000762939418,1,-0.0013920547730361665,-1.0909111926711557,21.75,-1.7317057285609454,22.36000061035156,3.4347934254390746,22.049999237060547,-0.0013920547730361665
5129,2004-09-01,21.59000015258789,22.190000534057614,21.31999969482422,21.459999084472656,2957200.0,0.001856191041462063,-3.243908112282382,-0.5909106672215286,62.64854395592832,50.734304087023006,0.3368546584809273,-0.1224469688140104,1.5172393366907713,1.8686179635896103,13.128884636315549,0.8700008392333949,-0.2114109330841103,0.060000133514403586,-1.3875237922212555,1.5075240592500627,-0.663761829353426,0.7837620963822332,0.855999298095707,34.89936494241462,-21.49198787375161,0.7237619628678288,9,0.30499935150146484,0.3549995422363281,1.1499996185302734,1.7299995422363281,0.030000686645507812,2,0.013432098477495824,4.916633553206707,21.549999237060547,-1.0909111926711557,21.75,-1.7317057285609454,22.36000061035156,0.013432098477495824
5130,2004-09-02,21.57999992370605,21.8700008392334,21.18000030517578,21.670000076293945,3427400.0,-0.0004631879949589246,1.8163190633004025,-0.6923031779101773,64.17389164081241,53.3897812642911,0.34907514366782166,-0.16252149037055474,1.4468623729236505,1.8095516271439713,13.169675087120025,0.6900005340576172,-0.05245171574636487,0.0764999389648402,-1.3454964684019721,1.4984963463316525,-0.634498264718566,0.7874981426482464,0.7565595123291082,34.22820853852237,-26.852830535077942,0.7109982036834068,9,0.31499958038330433,0.3649997711181676,1.159999847412113,1.7399997711181676,0.3500003814697301,3,0.04819281367952577,-3.243908112282382,21.59000015258789,4.916633553206707,21.549999237060547,-1.0909111926711557,21.75,0.04819281367952577
5131,2004-09-03,20.1299991607666,21.21999931335449,19.96999931335449,21.0,3644700.0,-0.06719187989183428,-1.100839393303113,9.666659602424067,47.845463547573985,53.27352324806684,1.6671279235044416,1.2516272076756536,2.7931438667137307,3.1855044259665988,12.92725709848465,1.6100006103515625,-0.04125372832537977,-1.3100008010864244,-2.859193976271939,0.23919237409909044,-2.0845973886791818,-0.535404213493667,2.101497861206056,6.666656070292248,-55.92543432059093,0.7745965875927577,9,1.1600008010864222,1.8150005340576172,2.6100006103515625,3.190000534057617,1.5700016021728516,4,0.15350224944918534,1.8163190633004025,21.57999992370605,-3.243908112282382,21.59000015258789,4.916633553206707,21.549999237060547,0.15350224944918534
5132,2004-09-07,20.13999938964844,20.43000030517578,19.850000381469727,20.280000686645508,2745400.0,0.0004967823794712611,1.636360089645277,0.16092087580102676,42.92683078115913,53.39769440970321,1.469956282791383,1.1883542797873297,2.6529013396449344,3.101081984537988,12.702435576596887,0.5799999237060547,0.0445896894874096,-1.227500534057615,-2.879445092613846,0.42444402449861585,-2.0534728133357305,-0.4015282547794996,1.9906377148242171,12.393119199500674,-46.65546936969836,0.8259722792781163,9,1.0650005340576136,1.6400003433227504,2.600000381469723,3.1800003051757777,2.4500007629394496,1,0.14995037484042273,-1.100839393303113,20.1299991607666,1.8163190633004025,21.57999992370605,-3.243908112282382,21.59000015258789,0.14995037484042273
5133,2004-09-08,20.01000022888184,20.59000015258789,19.850000381469727,20.15999984741211,2380300.0,-0.006454774811632702,-2.1489397966844552,1.0714159207640241,28.487249445314447,51.076833485313,1.5304506867430945,1.2202484507175697,2.6629693141711392,3.178938492920995,12.756908777376793,0.7399997711181641,0.0809836735282019,-1.2554997444152782,-2.98032127462654,0.4693217857959837,-2.117910509520911,-0.3930889793096455,2.023811354790819,6.83759987088734,-45.55632108511983,0.8624107651056314,9,1.1949996948242152,1.769999504089352,2.7299995422363246,3.3099994659423793,1.7199993133544886,2,0.14692656174056906,1.636360089645277,20.13999938964844,-1.100839393303113,20.1299991607666,1.8163190633004025,21.57999992370605,0.14692656174056906
5134,2004-09-09,21.239999771118164,21.520000457763672,20.1200008392334,20.21999931335449,5049600.0,0.061469241787462936,-1.295086221721933,-6.800020345104008,45.27027788955878,50.05866091695887,0.20086305732502296,0.028738924313017833,1.2984234811192827,1.9133189687372436,11.69328752343786,1.5100002288818324,0.028361188974216134,-0.049000167846678266,-1.7581322806498356,1.660131944956479,-0.9035662242482587,0.8055658885549022,0.7008593125864948,68.81183537885411,19.017572456870283,0.8545660564015795,9,-0.034999847412109375,0.1549997329711914,1.8600001335144043,2.0799999237060547,0.5100002288818359,3,0.057909583591844394,-2.1489397966844552,20.01000022888184,1.636360089645277,20.13999938964844,-1.100839393303113,20.1299991607666,0.057909583591844394
5135,2004-09-10,22.15999984741211,22.32999992370605,20.959999084472656,21.270000457763672,3687400.0,0.043314505000369596,1.2276444700825349,0.8725480296349456,50.534348566489854,49.54383433791152,-0.7843782611380057,-0.7684152268510509,0.23664174144242622,0.9505520082825996,10.129194354297235,1.3700008392333949,0.13204695042512427,0.7679999351501472,-0.8868570790661359,2.4228569493664303,-0.059428571957994336,1.5954284422582887,-2.450000762939453,93.14515694867245,46.51157866567726,0.8274285071081408,9,-1.0499992370605469,-0.7800006866455078,1.0500001907348633,1.1599998474121094,0.020000457763671875,4,-0.024368186457445873,-1.295086221721933,21.239999771118164,-2.1489397966844552,20.01000022888184,1.636360089645277,20.13999938964844,-0.024368186457445873
5136,2004-09-13,22.90999984741211,23.10000038146973,22.170000076293945,22.239999771118164,3684200.0,0.03384476557600635,-1.296298563836184,0.7528095907555677,54.172559121033764,50.2267496398924,-1.6183422807939856,-1.3547480496523576,-0.6000241072466004,0.17720028297600976,8.699060461302095,0.9400005340576207,0.14038170601418543,1.369999980926515,-0.27124494326297466,3.011244905116005,0.5493775188317684,2.1906224430212617,-3.1476007461547866,94.15382972130398,49.772729896827904,0.8206224620947457,9,-1.4349994659423828,-1.505000114440918,0.3000001907348633,0.4099998474121094,-0.5,0,-0.0427760606182207,1.2276444700825349,22.15999984741211,-1.295086221721933,21.239999771118164,-2.1489397966844552,20.01000022888184,-0.0427760606182207
5137,2004-09-14,23.10000038146973,23.3700008392334,22.649999618530273,22.770000457763672,2539800.0,0.008293345059933843,-1.526312971607355,0.49253714347530797,62.616821319272475,50.96399847412702,-1.7843502301832856,-1.4057485829308298,-0.8508015420627011,-0.0378389452382919,7.736863581777745,0.720001220703125,0.1032380891172231,1.426000499725344,-0.26702452732435944,3.1190255267750473,0.5794879862004905,2.2725130132501974,-3.20409722900391,92.3295334474131,45.0404670112979,0.8465125135248521,9,-1.4899997711181676,-1.5600004196167028,-0.13750076293945668,0.21999931335448863,0.1999988555908203,1,-0.06060604309138118,-1.296298563836184,22.90999984741211,1.2276444700825349,22.15999984741211,-1.295086221721933,21.239999771118164,-0.06060604309138118
5138,2004-09-15,22.25,22.920000076293945,22.1299991607666,22.71999931335449,1667100.0,-0.03679655270272553,-1.2253515829628336,-1.424240672774011,51.780412785115196,49.756428344036664,-0.9215202339802779,-0.48284298621864963,-0.0453059828504081,0.7841612246302248,7.17354481776603,0.9700012207031286,0.010183018109664488,0.5140001296997063,-1.1674206918637928,2.1954209512632055,-0.32671028108204325,1.354710540481456,-2.145650986328125,65.53843571589543,17.99038047422109,0.8407104107817489,9,-0.6399993896484375,-0.7100000381469727,0.3449997901916504,1.0699996948242188,1.9200000762939453,2,0.015280905734287309,-1.526312971607355,23.10000038146973,-1.296298563836184,22.90999984741211,1.2276444700825349,22.15999984741211,0.015280905734287309
5139,2004-09-16,22.149999618530273,22.670000076293945,22.01000022888184,22.31999969482422,1026600.0,-0.004494399167178753,-1.9333401150346383,0.3617028184160894,50.7352963863343,48.2632510935391,-0.8199574699536889,-0.4076827381207835,-0.006074732333718913,0.8465137138651748,7.403405136751467,0.6599998474121058,0.022552451576807186,0.41649980545043874,-1.262162560437602,2.0951621713384796,-0.4228313774935799,1.2558309883944574,-1.8497114953247085,49.377579568433006,2.549648310831927,0.8393311829440202,9,-0.5399990081787109,-0.6099996566772461,0.4025001525878906,1.1700000762939453,1.7399997711181676,3,-0.018961629053148243,-1.2253515829628336,22.25,-1.526312971607355,23.10000038146973,-1.296298563836184,22.90999984741211,-0.018961629053148243
5140,2004-09-17,22.46999931335449,22.540000915527344,21.790000915527344,22.209999084472656,2244300.0,0.014446939067055853,2.749967813768078,-1.5294124246877911,50.80762591785857,48.59238024579294,-1.1180043609670385,-0.7113872623998816,-0.3963061193986981,0.4989669450565408,7.572385120424737,0.75,-0.009042713016981452,0.702999496459956,-1.0076866812867884,2.4136856742067003,-0.15234359241341622,1.5583425853333281,-1.9855284271872549,43.03787535838215,-0.17558404759006407,0.855343088873373,9,-0.8599987030029261,-0.9299993515014613,-0.13999938964843395,0.8500003814697301,2.1700000762939524,4,-0.032042694052356935,-1.9333401150346383,22.149999618530273,-1.2253515829628336,22.25,-1.526312971607355,23.10000038146973,-0.032042694052356935
5141,2004-09-20,23.03000068664551,23.51000022888184,22.34000015258789,22.489999771118164,2545400.0,0.02492218025828774,-1.7857139613353339,2.0769247698346165,59.46745503696333,50.43022738532674,-1.3671504595964912,-1.2620619451741106,-1.0401779371770878,-0.07490679402600975,7.984206476063093,1.1700000762939489,-0.0737500092495722,1.2160008430481,-0.5814995338740658,3.0135012199702658,0.31725065458701707,2.114751031509183,-2.3723980032943075,72.09303872917307,26.84776007751772,0.8987501884610833,9,-1.3500003814697301,-1.3500003814697301,-0.9425010681152379,0.24499893188476207,1.5999984741210902,0,-0.03690839583702765,2.749967813768078,22.46999931335449,-1.9333401150346383,22.149999618530273,-1.2253515829628336,22.25,-0.03690839583702765
5142,2004-09-21,23.11000061035156,23.270000457763672,22.790000915527344,23.10000038146973,2298700.0,0.0034737265011215435,1.9090888073288443,0.01851891097640628,61.746992623964644,54.125754405176764,-1.0969019157291804,-1.3490066609083655,-1.180347098732856,-0.16414358540313145,8.69406291480589,0.4799995422363281,-0.14401061128576842,1.2565007209777797,-0.6207684709226058,3.133769912878165,0.3178661250275887,2.1951353169279706,-2.224206123357906,76.74419894097714,28.617545359332112,0.938634595950192,9,-1.2950000762939418,-1.4300003051757777,-1.0225009918212855,0.1649990081787145,2.5799999237060547,1,-0.030289949997920007,-1.7857139613353339,23.03000068664551,2.749967813768078,22.46999931335449,-1.9333401150346383,22.149999618530273,-0.030289949997920007
5143,2004-09-22,22.18000030517578,22.81999969482422,22.149999618530273,22.78000068664551,1326800.0,-0.040242331484803495,-1.0302978634862194,-59.99866488655834,53.91766234621532,55.08657490036082,0.1936478370063348,-0.38353944044006383,-0.31160237745511665,0.7752285694167114,8.726470420018108,0.9600009918212855,-6.054211950257127e-05,0.29150037765503,-1.5825474871708956,2.1655482424809556,-0.6455235547579328,1.2285243100679928,-1.0842693588310723,22.674392170996043,-26.004901160523637,0.9370239324129633,9,0.054999351501464844,-0.5,-0.41500091552734375,1.0949993133544922,3.729999542236328,2,0.05049589343889305,1.9090888073288443,23.11000061035156,-1.7857139613353339,23.03000068664551,2.749967813768078,22.46999931335449,0.05049589343889305
5144,2004-09-23,22.34000015258789,22.770000457763672,21.959999084472656,22.18000030517578,1410200.0,0.007213699062698975,-1.6999942779759294,-0.26666624281168283,54.947916731341856,55.57697136312216,0.23031197352731425,-0.5455178939777383,-0.4510219780761773,0.6257857829663109,8.69712457763151,0.8100013732910156,0.20254742612242893,0.43500022888183665,-1.44933454307915,2.3193350008428233,-0.5071671570986567,1.37716761486233,-1.0511276636402123,31.97671259460502,-17.76506804263768,0.9421673859804934,9,0.3100004196166992,-0.6599998474121094,-0.5825009346008301,0.9349994659423828,3.6900005340576207,3,0.08191584204148117,-1.0302978634862194,22.18000030517578,1.9090888073288443,23.11000061035156,-1.7857139613353339,23.03000068664551,0.08191584204148117
5145,2004-09-24,21.65999984741211,22.61000061035156,21.649999618530273,22.31999969482422,1592900.0,-0.030438688474986875,-1.8235310617195197,-4.125002980235081,61.070913879228705,56.34345522514382,0.9296960405510006,0.10937422180400702,0.24046929809159323,1.3179249908724167,8.62235193445047,0.9600009918212855,0.5040102212225328,-0.22550010681152344,-2.1115878728787614,1.6605876592557145,-1.1685439898451442,0.7175437762220973,-0.1934371392696974,0.5376465376506384,-52.39519489862111,0.9430438830336194,9,0.9200000762939453,0.020000457763671875,-0.10000038146972656,1.614999771118164,4.520000457763672,4,0.10295473490055307,-1.6999942779759294,22.34000015258789,-1.0302978634862194,22.18000030517578,1.9090888073288443,23.11000061035156,0.10295473490055307
5146,2004-09-27,21.290000915527344,21.780000686645508,21.1299991607666,21.600000381469727,1965100.0,-0.01708212993957947,-1.063487161787813,0.46969626910961476,57.909225952323084,55.820389073260564,1.1686253646816311,0.41645308648482526,0.6417528157062442,1.692286353001073,9.190258575480545,0.6500015258789062,0.6217112026408529,-0.5419990539550774,-2.4321133254263145,1.3481152175161597,-1.4870561896906977,0.4030580817805429,2.2199993133544957,7.476712980747377,-48.49455241315482,0.9450571357356189,9,1.029998779296875,0.3899993896484375,0.26999855041503906,1.9849987030029297,5.019998550415043,0,0.15735079051489653,-1.8235310617195197,21.65999984741211,-1.6999942779759294,22.34000015258789,-1.0302978634862194,22.18000030517578,0.15735079051489653
5147,2004-09-28,21.21999931335449,21.3700008392334,20.8799991607666,21.31999969482422,2045200.0,-0.0032880037182995148,3.899951363259234,0.32258243144301546,58.391113716555886,56.55491139897619,1.0548307792140967,0.4687453156103025,0.7390020216756135,1.763892551552214,9.570654899926808,0.4900016784667969,0.6347571419853466,-0.5855006217956564,-2.4952155400632208,1.324214296471908,-1.5403580809294368,0.36935683733812397,2.2424008941650477,17.525776236605367,-42.81568543134124,0.9548574591337818,9,0.9750003814697301,0.4600009918212926,0.3400001525878942,2.055000305175785,4.480001449584961,1,0.16069745324007068,-1.063487161787813,21.290000915527344,-1.8235310617195197,21.65999984741211,-1.6999942779759294,22.34000015258789,0.16069745324007068
5148,2004-09-29,21.520000457763672,22.0,21.26000022888184,21.399999618530273,2818200.0,0.014137660420204812,-2.700002384188113,-1.200003814682671,52.22930323207283,56.7209121596138,0.7156474682038692,0.17537296825494764,0.4528878002282575,1.4694921767956686,9.217563394384392,0.7800006866455114,0.5622189061333742,-0.2839995384216323,-2.1946063269373255,1.626607250094061,-1.2393029326794789,0.6713038558362143,1.839103707885748,33.86247924876754,-24.35797796174767,0.9553033942578475,9,0.6749992370605469,0.15999984741210938,0.14499902725219727,1.7549991607666016,3.8599987030029297,2,0.19377323362414467,3.899951363259234,21.21999931335449,-1.063487161787813,21.290000915527344,-1.8235310617195197,21.65999984741211,0.19377323362414467
5149,2004-09-30,21.8799991607666,22.270000457763672,21.450000762939453,21.559999465942386,2300000.0,0.01672856391009292,-2.0370522121830783,2.666645474052263,47.55244288877796,56.35922515638262,0.35014274040950255,-0.170528881116077,0.16185914261370016,1.1174041536026351,9.254545986344926,0.8199996948242188,0.40972283562065215,0.0614992141723647,-1.8466694805245254,1.9696679088692548,-0.8925851331760803,1.0155835615208098,1.3799408046875072,57.80341977400706,3.8354373168112588,0.9540843473484455,9,0.3150005340576172,-0.1999988555908203,-0.21499967575073242,1.3950004577636719,4.2600002288818395,3,0.18418651011064813,-2.700002384188113,21.520000457763672,3.899951363259234,21.21999931335449,-1.063487161787813,21.290000915527344,0.18418651011064813
5150,2004-10-01,22.6200008392334,22.85000038146973,22.200000762939453,22.299999237060547,2439900.0,0.03382091896025785,-1.5000055019825613,1.000005960470173,47.46060626912567,55.0251308488451,-0.40939594325600126,-0.8734011219841022,-0.6255242465472861,0.38953686424769884,9.353266970622347,0.9700012207031286,0.4182241674479208,0.7495008468627944,-1.1877627262173185,2.6867644199429073,-0.21913093967726383,1.7181326334028526,0.5447414940332109,88.32490356761095,37.81092817557405,0.9686317865400565,10,-0.5450010299682617,-0.9400005340576172,-0.9150009155273438,0.654998779296875,3.3599987030029297,4,0.15075153496447347,-2.0370522121830783,21.8799991607666,-2.700002384188113,21.520000457763672,3.899951363259234,21.21999931335449,0.15075153496447347
5151,2004-10-04,23.21999931335449,23.8799991607666,22.959999084472656,23.020000457763672,3535000.0,0.026525130497803584,-4.749971687935484,0.6249932945110246,50.980382990447005,53.82884088956537,-1.0947315399124982,-1.2965076840586427,-1.232092352577446,-0.209724196516472,8.767374476443198,1.2599983215332031,0.4601432338801352,1.19499931335449,-0.6484016308611835,3.0384002575701636,0.27329884124665327,2.116699785462327,-2.340000152587887,78.0000050862629,31.421497912248803,0.9217004721078373,10,-0.8400001525878871,-1.3549995422363246,-1.4674997329711879,0.0550003051757848,2.6900005340576207,0,0.12747636000656182,-1.5000055019825613,22.6200008392334,-2.0370522121830783,21.8799991607666,-2.700002384188113,21.520000457763672,0.12747636000656182
5152,2004-10-05,23.15999984741211,23.440000534057614,22.899999618530273,23.25,3152500.0,-0.002583956404678789,1.2978702681644245,-0.4500033378792149,58.53658100181218,54.34205407352057,-1.1475734284192747,-1.0526254239172275,-1.1724028486530962,-0.13990810463594983,8.039428884444622,0.5400009155273402,0.4790680401738783,0.9839998245239272,-0.6968571411023277,2.664856790150182,0.14357134171079977,1.8244283073370546,-2.220000686645509,72.51909897396246,27.168244716900034,0.8404284828131281,10,-0.7800006866455078,-1.2950000762939453,-1.3650002479553223,0.11499977111816406,2.299999237060547,1,0.13601034711933546,-4.749971687935484,23.21999931335449,-1.5000055019825613,22.6200008392334,-2.0370522121830783,21.8799991607666,0.13601034711933546
5153,2004-10-06,22.95000076293945,23.10000038146973,22.36000061035156,23.06999969482422,2164000.0,-0.009067318042151218,7.222205738990133,1.3333192048489353,57.35295097308077,54.60928010038045,-0.9128603818368717,-0.6440988700198709,-0.9848254761997062,0.08357629455830917,7.254268802756872,0.7999992370605504,0.3753685990182589,0.6270007133483837,-0.7414730843124175,1.995474511009185,-0.057236185482015145,1.3112376121787825,-1.9512016021728478,61.72843576116197,16.18935330181997,0.6842368988304,10,-0.570001602172848,-1.0850009918212855,-1.1075010299682582,0.32499885559082387,3.019998550415039,2,0.11982570407757054,1.2978702681644245,23.15999984741211,-4.749971687935484,23.21999931335449,-1.5000055019825613,22.6200008392334,0.11982570407757054
5154,2004-10-07,22.46999931335449,22.989999771118164,22.43000030517578,22.75,1829700.0,-0.02091509514718992,-2.111119352770699,2.3333598245223244,50.0,53.37917855824393,-0.4609534826460546,-0.0708570789825842,-0.5232918847331085,0.5788795615816049,7.405173704768766,0.5599994659423828,0.22689738388459801,0.08549928665160778,-1.185099144869998,1.3560977181732135,-0.5497999291091951,0.7207985024124106,-1.4135761525878863,16.071357613450242,-28.553759831544713,0.635299215760803,10,-0.09000015258788707,-0.6049995422363246,-0.5499997138977015,0.8050003051757848,3.9400005340576207,3,0.12950600517742905,7.222205738990133,22.95000076293945,1.2978702681644245,23.15999984741211,-4.749971687935484,23.21999931335449,0.12950600517742905
5155,2004-10-08,21.6200008392334,22.3799991607666,21.51000022888184,22.239999771118164,2389200.0,-0.03782814864688999,-1.0714256520179382,2.2142764695063106,38.03056032662615,51.1704379331665,0.4277577471768481,0.7764191650791119,0.27348008009470703,1.4473760749144944,7.624515165457277,0.9599990844726491,0.17989642933984484,-0.7374992370605469,-2.050428906726836,0.5754304326057422,-1.3939640718936914,-0.08103440222740232,-0.5071061584667973,4.641378055984187,-35.00107336217907,0.6564648348331452,10,0.7599983215332031,0.24499893188476562,0.29999876022338867,1.654998779296875,5.509998321533203,4,0.20906560476226654,-2.111119352770699,22.46999931335449,7.222205738990133,22.95000076293945,1.2978702681644245,23.15999984741211,0.20906560476226654
5156,2004-10-11,21.93000030517578,22.43000030517578,21.36000061035156,21.690000534057614,1384300.0,0.014338550134550987,-1.3777781074431024,-0.3870970719071731,40.35947294836883,49.16692229225682,0.24371898829818406,0.41027097074390895,-0.09916914744272276,1.1454107191905543,7.278025413211771,1.0699996948242223,0.11352464189531375,-0.37849979400634837,-1.677686228515416,0.9206866405027192,-1.0280930112608822,0.2710934232481854,-0.7617635348091802,27.40383248710035,-7.233800679536724,0.6495932172545331,10,0.6399993896484375,-0.06500053405761719,-0.01000070571899414,1.3449993133544922,5.129999160766605,0,0.18467848521209063,-1.0714256520179382,21.6200008392334,-2.111119352770699,22.46999931335449,7.222205738990133,22.95000076293945,0.18467848521209063
5157,2004-10-12,21.700000762939453,21.8799991607666,21.25,21.520000457763672,2246200.0,-0.010487895076866205,1.3333427523894967,0.7500019868233762,45.57195844653087,48.427217316085496,0.6134812228755031,0.5586506066147088,0.06615057410415659,1.3770790166828988,6.741733260648711,0.6800003051757812,0.04191256215123573,-0.5384993553161621,-1.808663406793542,0.7316646961612179,-1.173581381054852,0.09658267042252788,-0.47752874476485374,24.324360548615168,-11.337999889653354,0.6350820257386892,10,0.8649988174438477,0.16499900817871094,-0.08250093460083008,1.5749988555908203,5.9899997711181605,1,0.1940091675785902,-1.3777781074431024,21.93000030517578,-1.0714256520179382,21.6200008392334,-2.111119352770699,22.46999931335449,0.1940091675785902
5158,2004-10-13,22.59000015258789,22.71999931335449,22.100000381469727,22.40999984741211,4204100.0,0.041013795316009016,1.8181857589971075,1.0,52.03252108163766,48.92500378195879,-0.1215604583497516,-0.3210301819538941,-0.8376109890340544,0.4982517338656862,6.735092034650285,1.0199985504150355,0.045961431484432325,0.33450002670288015,-0.9453761540335535,1.6143762074393138,-0.30543806366533843,0.9744381170710987,-1.3400001525878906,77.01151315248596,39.19411084370881,0.6399380903682176,10,-0.025000572204589844,-0.7250003814697266,-1.0975003242492676,0.6849994659423828,5.45999908447266,2,0.12704731795037105,1.3333427523894967,21.700000762939453,-1.3777781074431024,21.93000030517578,-1.0714256520179382,21.6200008392334,0.12704731795037105
5159,2004-10-14,21.729999542236328,22.84000015258789,21.670000076293945,22.18000030517578,3335500.0,-0.03806996921392414,-3.1052656235360256,-2.5,50.552920353555656,49.26859423578435,0.7989424309936908,0.5332307680901067,-0.012288092109969284,1.3589485331998787,6.693990635932405,1.1700000762939453,0.03712643397270554,-0.5045005798339837,-1.8052772655298313,0.7962761058618639,-1.1548889226819057,0.14588776301393835,-0.4799995422363281,30.18864755799419,-11.834458987677106,0.6503883428479234,10,0.8350000381469727,0.2700004577636719,-0.23749971389770508,1.5450000762939453,5.2100009918212855,3,0.1951219447969581,1.8181857589971075,22.59000015258789,1.3333427523894967,21.700000762939453,-1.3777781074431024,21.93000030517578,0.1951219447969581
5160,2004-10-15,21.75,22.1200008392334,21.32999992370605,21.600000381469727,1475500.0,0.0009204076477220546,-1.2898559538255998,-0.3333319204848896,53.84614648566204,49.58701240191935,0.7180665579295393,0.48119519564290414,-0.044559941098441413,1.3362548417430027,6.924815146588095,0.7900009155273473,0.06942429755487822,-0.4485001564025879,-1.7616286411062703,0.8646283283010945,-1.105064398754429,0.2080640859492533,-0.4474000167846697,31.446537862666112,-14.32903248679311,0.6565642423518405,10,0.5950002670288086,0.6299991607666016,-0.4500002861022949,1.5249996185302734,5.170000076293945,4,0.21425286654768327,-3.1052656235360256,21.729999542236328,1.8181857589971075,22.59000015258789,1.3333427523894967,21.700000762939453,0.21425286654768327
5161,2004-10-18,22.18000030517578,22.36000061035156,21.43000030517578,21.61000061035156,1903800.0,0.0197701289735992,1.0000000000000075,3.8000076294139578,57.57098783538437,49.47972427231626,0.13972150229918867,-0.01660122665333219,-0.45919904993344574,0.8937396796056092,6.273611410228927,0.9300003051757777,0.12527534223309544,0.024000167846679688,-1.2294816828515636,1.277482018544923,-0.6027407575024419,0.6507410931958013,-0.8500003814697301,58.49057961800249,8.763970225613832,0.626740925349121,10,-0.005000114440917969,0.1999988555908203,-0.9350004196166992,1.0949993133544922,4.239999771118164,0,0.22317397599114197,-1.2898559538255998,21.75,-3.1052656235360256,21.729999542236328,1.8181857589971075,22.59000015258789,0.22317397599114197
5162,2004-10-19,22.40999984741211,23.0,22.309999465942386,22.559999465942386,2061400.0,0.010369681653370266,-2.9428558972431267,-0.263157366385142,57.09728760885887,49.451317231847156,-0.23228036523273943,-0.3180379202747261,-0.6769732886870266,0.6466875103950862,5.786005656717489,0.8199996948242188,0.13405008227460868,0.28899974822997976,-0.8891503145407107,1.4671498110006702,-0.30007528315536547,0.878074779615325,-1.0799999237060582,64.67065115965657,12.402907991835853,0.589075031385345,10,-0.2849998474121094,-0.030000686645507812,-0.9699997901916504,0.8649997711181641,4.409999847412109,1,0.20749663767031468,1.0000000000000075,22.18000030517578,-1.2898559538255998,21.75,-3.1052656235360256,21.729999542236328,0.20749663767031468
5163,2004-10-20,23.29999923706055,23.5,22.059999465942386,22.309999465942386,2573700.0,0.0397143862431224,1.07194128116077,-6.600015258827711,60.44118113171457,50.61144846870434,-1.1928525912755745,-1.1803444741985736,-1.558982859102887,-0.2655813207233244,6.061307011002957,1.4400005340576136,0.09075155401736978,1.1229991912841832,-0.16802378310237032,2.414022165670737,0.47748770409090824,1.7685106784774582,-1.918999328613289,90.78337530379159,37.595891355154706,0.6455114871932764,10,-0.9249992370605504,-0.9200000762939489,-1.7249989509582555,-0.08500003814697621,3.3400001525878906,2,0.1884120790018915,-2.9428558972431267,22.40999984741211,1.0000000000000075,22.18000030517578,-1.2898559538255998,21.75,0.1884120790018915
5164,2004-10-21,24.170000076293945,24.290000915527344,23.239999771118164,23.399999618530273,2416800.0,0.0373390930352302,1.0792057892629718,0.7777784199828531,61.18326134212459,53.18397080375972,-2.00745392696102,-2.0092311407929984,-2.369455160922257,-1.1624392624846394,6.750150906822576,1.0500011444091797,0.019194138931460714,1.901500034332276,0.33238686725815114,3.470613201406401,1.1169434507952154,2.686056617869337,-2.739020182800296,95.94591895188651,45.253171634187325,0.7845565835370623,10,-1.3999996185302734,-1.5850000381469727,-2.5949997901916504,-1.6900005340576172,2.1900005340576136,3,0.160529546897773,1.07194128116077,23.29999923706055,-2.9428558972431267,22.40999984741211,1.0000000000000075,22.18000030517578,0.160529546897773
5165,2004-10-22,23.88999938964844,24.53000068664551,23.51000022888184,24.3700008392334,3224600.0,-0.011584637391876984,1.549997496608478,-0.6233781353572638,55.06808024023947,54.818260502856454,-1.532779576446714,-1.6375568808373515,-2.0103528102224715,-0.9081627909799117,7.663544977351899,1.0200004577636719,-0.04026878365173303,1.5099993705749561,-0.18863130843923415,3.2086300495891464,0.6606840310678628,2.3593147100820495,-2.344658655273445,79.35479941155228,30.78954794607668,0.8493153395070946,10,-0.9999990463256871,-1.1849994659423864,-2.314999103546146,-1.4949998855590856,2.1200008392333984,4,0.1276685317007895,1.0792057892629718,24.170000076293945,1.07194128116077,23.29999923706055,-2.9428558972431267,22.40999984741211,0.1276685317007895
5166,2004-10-25,24.63999938964844,25.04999923706055,23.63999938964844,23.75,5496700.0,0.0313938894584056,-1.5405388686507826,-1.8541597955964433,60.13698422544134,56.43659670051317,-2.0762833982056037,-2.238483412606449,-2.6660694998170307,-1.6690889591593923,8.281165816395232,1.4099998474121094,0.005421110899575865,2.0924994468688993,0.19714396053663563,3.987854933201163,1.1448217037027675,3.040177190035031,-2.915579058137215,86.28762947166439,39.06893989309683,0.9476777431661315,10,-1.4499998092651403,-1.6750001907348668,-3.064999103546146,-2.2449998855590856,3.4800014495849574,0,0.09253249769167438,1.549997496608478,23.88999938964844,1.0792057892629718,24.170000076293945,1.07194128116077,23.29999923706055,0.09253249769167438
5167,2004-10-26,24.6299991607666,25.0,24.29999923706055,24.6299991607666,3462800.0,-0.0004058534549331583,-1.121214923561553,0.0,61.830973996929465,57.525313691101154,-1.7958027278852207,-2.065832163285087,-2.5751100472261577,-1.658208612375681,8.712397308025388,0.7000007629394496,0.21472622051506818,1.911999225616455,-0.09099375157818201,3.914992202811092,0.9105027370191365,2.9134957142137736,-2.6395325168114283,85.95317363061595,38.89396990571446,1.001496488597318,10,-1.4399995803833008,-1.6649999618530273,-2.9499988555908203,-2.234999656677246,3.6400012969970703,1,0.07267563851072545,-1.5405388686507826,24.63999938964844,1.549997496608478,23.88999938964844,1.0792057892629718,24.170000076293945,0.07267563851072545
5168,2004-10-27,25.690000534057614,25.78000068664551,24.54999923706055,24.84000015258789,2454000.0,0.043037004036098336,1.3883507371064079,100.0,70.96354878093607,59.79316129414342,-2.648324678486457,-2.9485850512201957,-3.5591860627933016,-2.7231324379014197,9.987703608350106,1.230001449584961,0.43248138030387295,2.7635005950927685,0.44265461063131184,5.084346579554225,1.6030776028620402,3.9239235873234968,-3.4547712826540113,96.45668818315318,43.599092202101325,1.1604229922307276,10,-2.1350002288818324,-2.360000610351559,-3.9425001144409144,-3.295001029968258,3.5599994659423864,2,0.04398595318316745,-1.121214923561553,24.6299991607666,-1.5405388686507826,24.63999938964844,1.549997496608478,23.88999938964844,0.04398595318316745
5169,2004-10-28,25.90999984741211,25.989999771118164,25.270000457763672,25.40999984741211,3681300.0,0.008563616534878582,1.1818166054966333,0.5882350301248777,80.42551994180018,62.74642501149211,-2.4731100832841655,-3.0052682316323,-3.737501334104934,-2.9611953196824317,11.406294963094323,0.7199993133544922,0.652461355014605,2.781999874114991,0.16307637308097256,5.400923375149009,1.4725381235979818,4.091461624632,-3.3202934524843144,96.7741960293301,36.25536783327476,1.3094617505170096,10,-2.1999998092651367,-2.4750003814697266,-3.9524998664855957,-3.77500057220459,3.489999771118164,3,0.02817443251776952,1.3883507371064079,25.690000534057614,-1.121214923561553,24.6299991607666,-1.5405388686507826,24.63999938964844,0.02817443251776952
5170,2004-10-29,26.03000068664551,26.11000061035156,25.25,25.770000457763672,3986300.0,0.004631448859131693,3.0952402577645493,0.520000457763679,79.88337373704235,65.22557900056522,-2.1480351056364846,-3.0110814741060743,-3.8006690587804,-3.094274500624646,12.39847444737369,0.860000610351559,0.784113727671123,2.731500720977788,-0.17624760366222958,5.639249045617806,1.2776265586577793,4.185374883297797,-3.0322590865748715,96.76113829274648,30.729389414449727,1.4538741623200082,10,-1.9450006484985387,-2.5350008010864293,-3.865000247955326,-3.895001411437992,2.5399990081787074,4,0.012677676335035581,1.1818166054966333,25.90999984741211,1.3883507371064079,25.690000534057614,-1.121214923561553,24.6299991607666,0.012677676335035581
5171,2004-11-01,26.18000030517578,26.3700008392334,25.84000015258789,26.020000457763672,2891100.0,0.005762566829559335,-1.0384623849172872,0.615383486776942,83.03833206645672,68.10791727363164,-1.8673353096107839,-3.086185461649343,-3.9002698050071842,-3.243998962653528,12.676451310938042,0.5300006866455078,1.017378747964866,2.733500289916993,-0.446041321466474,5.91304190130046,1.1437294842252577,4.323271095608728,-2.7465424436658132,90.82123734309305,18.707690037765033,1.5897708056917341,11,-1.9650001525878906,-2.5550003051757812,-4.050000190734863,-4.065000534057617,1.9400005340576172,0,-0.0064935093320198645,3.0952402577645493,26.03000068664551,1.1818166054966333,25.90999984741211,1.3883507371064079,25.690000534057614,-0.0064935093320198645
5172,2004-11-02,26.309999465942386,26.739999771118164,25.65999984741211,25.85000038146973,3263000.0,0.004965590498519079,-1.5714279226706291,2.874997019764919,80.8969921250612,70.38078516178126,-1.5488161667374634,-3.128494125147128,-3.9847350833903867,-3.376956021878236,13.115344448878169,1.0799999237060547,1.2575810677668642,2.705999469757085,-0.716571892184497,6.128570831698667,0.9947137887862922,4.417285150727878,-2.406694727996669,80.36528765684467,8.504835834604009,1.7112856809707917,11,-1.3199996948242223,-2.5000000000000036,-4.309999465942386,-4.194999694824222,1.4400005340576136,1,0.06879518852267608,-1.0384623849172872,26.18000030517578,3.0952402577645493,26.03000068664551,1.1818166054966333,25.90999984741211,0.06879518852267608
5173,2004-11-03,25.70000076293945,27.0,25.51000022888184,27.0,5211600.0,-0.02318505189605058,1.2923086854838892,-2.826090922661013,84.4020875714263,72.96065474281478,-0.6286887613056891,-2.4263068882105507,-3.3082720675696358,-2.766626480379035,14.2033166972177,1.4899997711181605,1.4481852697026696,1.9585007667541454,-1.5726792707841,5.489680804292391,0.19291074798502095,3.72409078552327,-1.2860909190226906,25.71432931082569,-49.29332881331594,1.765590018769123,11,-0.4450006484985316,-1.5750007629394496,-3.7625007629394496,-3.5850009918212855,2.359998703002937,2,0.09999998515682051,-1.5714279226706291,26.309999465942386,-1.0384623849172872,26.18000030517578,3.0952402577645493,26.03000068664551,0.09999998515682051
5174,2004-11-04,25.3799991607666,25.649999618530273,24.90999984741211,25.0,4107700.0,-0.01245142383942277,-1.6428588458486177,-0.29230721829177675,79.9011384071726,75.71988342802958,-0.13298334662732358,-1.978559103100487,-2.941240369322351,-2.461883232324638,15.05198937671121,0.7900009155273402,1.6438595797670068,1.4929991722106948,-2.0573429830859737,5.043341327507363,-0.2821719054376395,3.268170249859029,1.6200008392333984,22.488003781843137,-55.632690130417984,1.7751710776483343,11,-0.05999946594238281,-1.2549991607666016,-3.4424991607666016,-3.2649993896484375,3.1100006103515625,3,0.15248230761235781,1.2923086854838892,25.70000076293945,-1.5714279226706291,26.309999465942386,-1.0384623849172872,26.18000030517578,0.15248230761235781
5175,2004-11-05,26.13999938964844,26.399999618530273,25.70000076293945,25.90999984741211,2844600.0,0.029944848463851814,-1.1538502168516187,0.6052632899828934,80.93748547137128,78.0310502331329,-0.6037473713617345,-2.5113269560198113,-3.6456990592381224,-3.2268098233253006,16.884304918857442,1.0200004577636719,1.781143647870934,2.026999473571781,-1.491032768193378,5.54503171533694,0.26798335268920326,3.7860155944543585,0.860000610351559,58.85164844190635,-20.853565148649878,1.759016120882579,11,-0.4899997711181676,-2.014999389648441,-4.202499389648441,-4.024999618530277,2.710000991821289,4,0.1247130950650599,-1.6428588458486177,25.3799991607666,1.2923086854838892,25.70000076293945,-1.5714279226706291,26.309999465942386,0.1247130950650599
5176,2004-11-08,25.979999542236328,26.3700008392334,25.61000061035156,25.649999618530273,1244400.0,-0.006120881834277059,-2.7073368162004026,1.434785132602436,78.19904156512216,79.84972440737653,-0.26114091737109746,-2.142185199056513,-3.440865538663161,-3.0577076144140456,18.63384121801996,0.7600002288818395,1.857590963946791,1.6644996643066392,-1.790129333028876,5.119128661642154,-0.06281483436112012,3.3918141629743985,0.9782004547119136,51.19615390933433,-29.154590667858955,1.727314498667758,11,-0.2049999237060547,-1.8549995422363281,-4.102499485015869,-3.864999771118164,3.0799999237060582,0,0.09969207845355288,-1.1538502168516187,26.13999938964844,-1.6428588458486177,25.3799991607666,1.2923086854838892,25.70000076293945,0.09969207845355288
5177,2004-11-09,25.90999984741211,26.13999938964844,25.540000915527344,25.59000015258789,1885900.0,-0.0026943685934411876,-1.857148047229808,0.9696962691096148,73.68420688251422,80.15201975199633,0.010640100163541888,-1.8346760536572901,-3.306256048480112,-2.9789201939295005,20.339398562758486,0.5999984741210973,2.0233052886881566,1.3840000152587884,-1.9088657047151152,4.676865735232692,-0.2624328447281634,3.03043287524574,1.0072361465454094,47.84688645892082,-29.89601333969624,1.6464328599869518,11,0.04500007629394531,-1.7849998474121094,-3.7875003814697266,-3.7950000762939453,2.6900005340576207,1,0.08529529157994276,-2.7073368162004026,25.979999542236328,-1.1538502168516187,26.13999938964844,-1.6428588458486177,25.3799991607666,0.08529529157994276
5178,2004-11-10,25.459999084472656,25.85000038146973,25.190000534057614,25.70000076293945,2365500.0,-0.017367841203765888,1.444439734949626,-0.7500059604701508,62.671890826256316,78.17939429471367,0.4744808612772786,-1.2212520007773335,-2.7890948155299427,-2.521062532578476,21.788474814568502,0.7199993133544957,2.085792925616495,0.7904993057250991,-2.3955392256788848,3.976537837129083,-0.8025199599768911,2.3835185714270892,1.4170921865539547,36.91270614409573,-36.93609732938747,1.5930192657019915,11,0.49500083923339844,-1.3349990844726562,-3.3374996185302734,-3.5149993896484375,3.1700000762939453,2,0.089945050977003,-1.857148047229808,25.90999984741211,-2.7073368162004026,25.979999542236328,-1.1538502168516187,26.13999938964844,0.089945050977003
5179,2004-11-11,25.96999931335449,26.10000038146973,25.28000068664551,25.38999938964844,1031300.0,0.020031431548356515,-1.0500060796940784,-2.4166494476674942,69.54886557606022,77.0311156101601,-0.029182229440461782,-1.4728278153088468,-3.2259131701379253,-3.0405984026867614,23.803637106720533,0.8199996948242188,2.1592902046339546,1.0884995460510218,-1.8267328535741747,4.003731945676218,-0.36911665376157643,2.54611574586362,0.867750129199834,64.46275780752454,-8.330616862692509,1.457616199812599,11,-0.014999389648433947,-1.8449993133544886,-3.847499847412106,-4.02499961853027,2.1700000762939524,3,0.0804774820118368,1.444439734949626,25.459999084472656,-1.857148047229808,25.90999984741211,-2.7073368162004026,25.979999542236328,0.0804774820118368
5180,2004-11-12,26.40999984741211,26.40999984741211,25.540000915527344,25.85000038146973,1436400.0,0.016942647119415177,2.1071420056471197,0.9655164475955951,67.66466769508618,75.32293068000781,-0.45774841200862326,-1.629350242171725,-3.585787746967995,-3.4942193325832136,25.824495689685655,0.8699989318847656,2.0741445447277904,1.2955000877380378,-1.2924272075289842,3.88342738300506,0.001536440104526804,2.589463735371549,0.3891946032393676,100.0,27.719168559814065,1.2939636476335112,11,-0.4549999237060547,-2.2849998474121094,-4.287500381469727,-4.465000152587891,2.139999389648441,4,0.07875804376083217,-1.0500060796940784,25.96999931335449,1.444439734949626,25.459999084472656,-1.857148047229808,25.90999984741211,0.07875804376083217
5181,2004-11-15,27.1299991607666,27.20000076293945,26.11000061035156,26.15999984741211,2574000.0,0.027262374763892483,-1.0373876756502243,1.7321432828907368,71.85314218947565,74.31805846494278,-1.1497246918721693,-2.0653873389779065,-4.168897614315263,-4.226185654514893,28.37858629074151,1.0900001525878906,1.921907361273508,1.767999458312989,-0.573314741262255,4.109313657888233,0.597342358525367,2.938656558100611,-2.219999313354492,96.51733362180809,24.893334430929883,1.1706570997876222,11,-1.0749988555908203,-2.904998779296875,-5.007499694824219,-5.184999465942383,1.1000003814697266,0,0.06339849885400906,2.1071420056471197,26.40999984741211,-1.0500060796940784,25.96999931335449,1.444439734949626,25.459999084472656,0.06339849885400906
5182,2004-11-16,27.059999465942386,27.190000534057614,26.71999931335449,26.729999542236328,1713900.0,-0.0025801583851665644,-1.6857183339599784,0.34020634773940067,64.48201970900232,72.10471759134009,-1.0752203390839945,-1.717201312495579,-3.9603218988060114,-4.180816510741725,30.501134212400373,0.470001220703125,1.7674401330739151,1.465499782562258,-0.5411259838430027,3.4721255489675187,0.46218689935962587,2.46881266576489,-2.1041996002197294,93.0347621365722,23.53771614582189,1.0033128832026303,11,-1.0049991607666051,-2.83499908447266,-4.842499732971195,-5.114999771118168,1.1200008392333949,1,0.07390983146607932,-1.0373876756502243,27.1299991607666,2.1071420056471197,26.40999984741211,-1.0500060796940784,25.96999931335449,0.07390983146607932
5183,2004-11-17,27.690000534057614,28.040000915527344,27.03000068664551,27.03000068664551,3005700.0,0.02328163638392322,-2.060607461780793,1.999999999999957,67.31517740749821,70.70627748026517,-1.5569882272198363,-2.109612306248575,-4.437378238740877,-4.824849559997801,32.48611613450744,1.0100002288818324,1.5895547070063643,1.8760007858276317,-0.03181604517141068,3.783817616826674,0.9220923703281123,2.829909201327151,-2.6893166503906194,87.3188278099699,20.393426951283885,0.9539084154995207,11,-1.0749998092651332,-3.0050001144409144,-5.475000858306881,-5.745000839233395,0.029998779296875,2,0.032863843620835276,-1.6857183339599784,27.059999465942386,-1.0373876756502243,27.1299991607666,2.1071420056471197,26.40999984741211,0.032863843620835276
5184,2004-11-18,28.04999923706055,28.10000038146973,26.63999938964844,27.03000068664551,2663200.0,0.013001036332958904,1.6071426746797957,1.5454527064127555,68.77322365722455,69.35469283424887,-1.674510590239823,-2.2809738591928443,-4.6767482364007655,-5.2100223817693845,33.75322057782789,1.460000991821289,1.4546138300920504,2.041999530792239,0.05080189295540549,4.033197168629073,1.0464007118738223,3.037598349710656,-2.927742672119141,98.04682988905338,33.45395414917192,0.9955988189184166,11,-1.4049987792968786,-3.33499908447266,-5.834999561309818,-6.2550001144409215,-0.3199996948242223,3,0.020677359696314568,-2.060607461780793,27.690000534057614,-1.6857183339599784,27.059999465942386,-1.0373876756502243,27.1299991607666,0.020677359696314568
5185,2004-11-19,26.940000534057614,27.79999923706055,26.790000915527344,27.70000076293945,1917800.0,-0.03957214735094794,1.1041693571619922,-0.7450993225162826,55.99369431570835,66.88743202875844,-0.49070013497366816,-0.981060367917042,-3.486190897244178,-4.139412507404273,34.91198477119863,1.2599983215332067,1.3222370313305056,0.7795007705688448,-0.9827166130677227,2.5417181542054124,-0.10160792124943896,1.6606094623871286,-1.6390793401245034,41.708543676850866,-18.758343798040187,0.8811086918182844,11,-0.29500007629394176,-2.225000381469723,-4.657500743865963,-5.145001411437985,1.4099998474121165,4,0.04454338648114664,1.6071426746797957,28.04999923706055,-2.060607461780793,27.690000534057614,-1.6857183339599784,27.059999465942386,0.04454338648114664
5186,2004-11-22,26.920000076293945,26.989999771118164,26.239999771118164,26.53000068664551,1651400.0,-0.0007424074746540388,1.83019519778891,-0.5131569371001737,54.8956713898296,64.7998169740157,-0.36133662728097704,-0.8237226028292213,-3.408381706652051,-4.13488734507839,35.48062377104163,0.75,1.2368601710753069,0.6455002784729018,-0.9932217647446997,2.2842223216905033,-0.17386074313590072,1.4648613000817043,-1.4511341311086383,36.559144195509255,-20.507100511198686,0.8193610216088013,11,-0.27499961853027344,-2.1549997329711914,-4.55750036239624,-5.125000953674316,1.8299999237060547,0,0.06054974577069183,1.1041693571619922,26.940000534057614,1.6071426746797957,28.04999923706055,-2.060607461780793,27.690000534057614,0.06054974577069183
5187,2004-11-23,26.420000076293945,27.25,26.38999938964844,26.8799991607666,1922400.0,-0.018573551210362194,-2.307691743388507,-1.179486677882557,55.88234652468352,64.04542316272983,0.24430619844527257,-0.19262010971889154,-2.8613163488922986,-3.640813162270799,36.14816552870931,0.860000610351559,1.0621025629963476,0.0560002326965332,-1.3885743732570752,1.5005748386501416,-0.6662870702802692,0.7782875356733356,-0.7932660649315721,9.677432586527953,-49.233212244113645,0.722287302976804,11,0.2700004577636754,-1.340000152587887,-4.142500400543213,-4.625000953674316,2.489999771118164,1,0.06850868511414032,1.83019519778891,26.920000076293945,1.1041693571619922,26.940000534057614,1.6071426746797957,28.04999923706055,0.06850868511414032
5188,2004-11-24,26.81999969482422,26.86000061035156,26.38999938964844,26.38999938964844,1102600.0,0.01514003093774341,-1.1860506378524187,-0.9347851326024502,61.61290967625826,63.163650284974075,0.06426892829922792,-0.5308387930392335,-3.181229948195167,-4.030900697286874,36.321918911995034,0.4700012207031179,0.9303889790796838,0.39949989318847656,-1.0222925931640852,1.8212923795410383,-0.3113963499878061,1.1103961363647592,-1.0448697012554042,31.182781364594643,-30.999353693935024,0.7108962431762812,11,9.5367431640625e-07,-1.7399997711181605,-4.567500114440918,-5.02500057220459,0.970001220703125,2,0.05070844988167611,-2.307691743388507,26.420000076293945,1.83019519778891,26.920000076293945,1.1041693571619922,26.940000534057614,0.05070844988167611
5189,2004-11-26,26.63999938964844,26.920000076293945,26.20000076293945,26.29999923706055,349600.0,-0.006711420851004513,-1.666678440486814,0.7906974681073857,54.44839942195786,61.695176032404255,0.39035322749007406,-0.3091973486484427,-2.918360238428381,-3.8489599261260246,36.26974717613412,0.7199993133544957,0.8597792248847966,0.18299961090088246,-1.220981255813335,1.5869804776151,-0.5189908224562245,0.8849900442579894,-0.7253771728055725,27.499940395298704,-33.65339032125816,0.7019904333571083,11,0.4650011062622035,-0.9699993133544957,-4.26249980926514,-4.845000267028812,0.1500015258789027,4,0.04054053860548157,-1.1860506378524187,26.81999969482422,-2.307691743388507,26.420000076293945,1.83019519778891,26.920000076293945,0.04054053860548157
5190,2004-11-29,26.36000061035156,26.93000030517578,26.21999931335449,26.59000015258789,1994100.0,-0.01051046492912766,-1.7843059523987366,-0.6764689382804804,53.31011506566728,59.63483968531443,0.7403717550726512,-0.0033815639337966275,-2.5673532021274816,-3.5745370185197025,36.14030126683751,0.7100009918212926,0.9039215651268435,-0.11349916458130238,-1.5040428990894519,1.2770445699268471,-0.8087710318353771,0.5817727026727724,-0.3142557036310798,15.2380917780498,-45.22601437801007,0.6952718672540754,11,0.7899999618530309,-0.5550003051757741,-3.6825003623962367,-4.360000610351559,-0.4800014495849574,0,0.0519726441640056,-1.666678440486814,26.63999938964844,-1.1860506378524187,26.81999969482422,-2.307691743388507,26.420000076293945,0.0519726441640056
5191,2004-11-30,26.01000022888184,26.40999984741211,25.959999084472656,26.36000061035156,2243200.0,-0.01327770763906111,1.0000084771265931,1.5217438176902247,50.83056815240293,58.11801173458117,1.0222983934572092,0.351237978618137,-2.1670008423168063,-3.241465296275784,35.69125322885542,0.4500007629394531,0.8588180290582343,-0.454999542236326,-1.8551424904007519,0.9451434059280999,-1.1550710163185371,0.24507193184588516,2.0900001525878906,3.8760549552589354,-55.78052177078807,0.7000714740822126,11,1.019999504089352,-0.1400003433227539,-3.212500095367435,-3.8900003433227575,-0.31999969482422586,1,0.08996540299870981,-1.7843059523987366,26.36000061035156,-1.666678440486814,26.63999938964844,-1.1860506378524187,26.81999969482422,0.08996540299870981
5192,2004-12-01,28.1200008392334,28.1200008392334,26.25,26.35000038146973,4860800.0,0.0811226678886603,1.1129947520986216,-5.057138653195443,67.31772337031555,58.11829461933865,-1.0298257143563099,-1.7035511476363894,-4.203671965397145,-5.344161841646887,35.44833094827107,2.110000610351559,0.8553548796010482,1.5645009994506829,-0.015845364979174548,3.1448473638805403,0.7743278172357542,2.3546741816656116,-2.160001754760742,100.0,35.91877510580355,0.7901731822149288,12,-1.080000877380371,-1.9100008010864258,-5.042501449584961,-5.740001678466797,-2.3500003814697266,2,0.022403952416943707,1.0000084771265931,26.01000022888184,-1.7843059523987366,26.36000061035156,-1.666678440486814,26.63999938964844,0.022403952416943707
5193,2004-12-02,28.270000457763672,28.95000076293945,27.8700008392334,28.09000015258789,2666500.0,0.005334267925091618,-2.483876723538557,0.101695061369196,65.71039507924752,57.77798033289676,-1.2168667849363644,-1.7403705159511809,-4.247105916347138,-5.480482169420256,35.20145217236576,1.0799999237060511,0.7590505252190702,1.5860006332397454,-0.1148034042950492,3.28680467077454,0.7355986144723481,2.4364026520071427,-2.3100013732910156,77.25752764378157,12.678270995727118,0.8504020187673976,12,-0.8150005340576172,-1.5200004577636719,-5.192501068115234,-5.820000648498535,-2.3700008392333984,3,0.02263881780280186,1.1129947520986216,28.1200008392334,1.0000084771265931,26.01000022888184,-1.7843059523987366,26.36000061035156,0.02263881780280186
5194,2004-12-03,29.25,29.70000076293945,28.95000076293945,29.01000022888184,3195600.0,0.03466570662779023,-3.1666816782608334,1.3333298012122041,68.06616609664584,59.11936608633425,-2.244811183849624,-2.546114249044834,-5.112113019941923,-6.400727674418871,35.928218421991936,1.4300003051757777,0.7637794092979355,2.3725001335144036,0.432582494371168,4.312417772657639,1.4025413139427876,3.3424589530860196,-3.1704008483886703,87.96789943891345,26.71788365109218,0.9699588195716177,12,-1.4200000762939453,-1.9449996948242188,-5.807499885559082,-6.434999465942383,-3.6800003051757812,4,-0.04991449861444974,-2.483876723538557,28.270000457763672,1.1129947520986216,28.1200008392334,1.0000084771265931,26.01000022888184,-0.04991449861444974
5195,2004-12-06,29.399999618530273,29.59000015258789,28.6299991607666,28.959999084472656,2549600.0,0.005128192086505168,1.3414612588011174,1.833337306980135,65.56928230811778,60.305322855032955,-2.2452780741852436,-2.5711864035703904,-5.121084499992303,-6.4902927561685,36.04168501398115,0.9600009918212891,0.702257171278351,2.3594997406005866,0.15122343767747282,4.5677760435237005,1.255361589139028,3.4636378920621453,-3.1031763702392574,91.97858262640779,33.73599740690907,1.1041381514615578,12,-1.5699996948242188,-2.094999313354492,-5.827499866485596,-6.479999542236328,-2.729999542236328,0,-0.08877546724041097,-3.1666816782608334,29.25,-2.483876723538557,28.270000457763672,1.1129947520986216,28.1200008392334,-0.08877546724041097
5196,2004-12-07,28.56999969482422,29.690000534057614,28.5,29.399999618530273,1731100.0,-0.028231290288280197,-1.4536110854394402,-1.8863611733647756,59.378886520300696,60.69382729899042,-1.2925359325125498,-1.6202735866764755,-4.14486541835295,-5.592255444538807,36.220879324906385,1.1900005340576136,0.5749132094342286,1.399999809265136,-0.8498003587545071,3.649799977284779,0.27509972525531623,2.524899893274956,-2.068985795654296,67.24635309493515,12.851008105867777,1.1249000840098216,12,-0.7399997711181641,-1.2649993896484375,-4.779999732971191,-5.589999198913574,-2.2199993133544886,1,-0.09415472743406927,1.3414612588011174,29.399999618530273,-3.1666816782608334,29.25,-2.483876723538557,28.270000457763672,-0.09415472743406927
5197,2004-12-08,28.1200008392334,28.649999618530273,27.96999931335449,28.5,1864600.0,-0.01575074765129736,1.0000056098621481,0.4578303562605852,52.73189689938115,59.70704810155962,-0.6437271319297331,-1.0500546749266277,-3.5486050024327653,-5.078061264663628,36.25318587341471,0.6800003051757848,0.5966600009147882,0.839500904083252,-1.3663907417626362,3.04539254992914,-0.2634449188396921,1.942446727006196,-1.427047728237305,13.661202755337214,-35.05889297809081,1.102945822922945,12,-0.29000091552734375,-0.8150005340576172,-4.200000762939453,-5.010000228881836,-0.9200000762939489,2,-0.08641537100473395,-1.4536110854394402,28.56999969482422,1.3414612588011174,29.399999618530273,-3.1666816782608334,29.25,-0.08641537100473395
5198,2004-12-09,27.75,28.18000030517578,26.79999923706055,27.420000076293945,2869900.0,-0.01315792418886308,1.3193284853574936,-0.8684227697774922,48.09645087800998,59.001276041120974,-0.14296705993846714,-0.526700442270581,-3.0432978616396795,-4.653987189293165,36.29620393238972,1.3800010681152308,0.6253991993935486,0.35500001907348633,-1.6844685407895383,2.394468578936511,-0.664734260858026,1.3747342990049987,1.9500007629394496,32.75862976146311,-9.3203614627271,1.0197342799315123,12,0.07999992370605469,-0.44499969482421875,-3.3500003814697266,-4.454999923706055,-0.5200004577636719,3,-0.07135133485536316,1.0000056098621481,28.1200008392334,-1.4536110854394402,28.56999969482422,1.3414612588011174,29.399999618530273,-0.07135133485536316
5199,2004-12-10,28.059999465942386,28.40999984741211,27.209999084472656,27.25,1854400.0,0.011171151925851719,-1.6966269981590898,2.454544403664433,57.90959919266333,59.51232983300942,-0.25742809488446383,-0.7084149196960219,-3.2232046920987507,-4.882493376077708,36.2123574304005,1.2000007629394531,0.7006820780154968,0.5604994773864789,-1.3834787774345862,2.504477732207544,-0.4114896500240519,1.5324886047970097,1.5820012664794838,43.59860427021519,1.411915977325208,0.9719891274105319,12,-0.22999954223633168,-0.7549991607666051,-3.3699994087219274,-4.634999275207523,-1.8599987030029368,4,-0.07697790051756048,1.3193284853574936,27.75,1.0000056098621481,28.1200008392334,-1.4536110854394402,28.56999969482422,-0.07697790051756048
5200,2004-12-13,28.489999771118164,28.540000915527344,28.11000061035156,28.25,1118300.0,0.015324316228077173,1.5293982351522433,0.29629620908322274,60.480641806445576,60.58456023901415,-0.39505855960306846,-1.0272654756349127,-3.539289608072007,-5.290263859642771,35.928211975069985,0.4800014495849574,0.7219423977063535,0.8864997863769517,-1.034478784963266,2.8074783577171694,-0.07398949929315535,1.8469890720470588,1.095160931396478,58.47750088602576,14.935415092240397,0.9604892856701084,12,-0.5149993896484375,-1.0449991226196325,-3.7674999237060547,-5.064999580383301,-2.159999847412113,0,-0.10249210599341974,-1.6966269981590898,28.059999465942386,1.3193284853574936,27.75,1.0000056098621481,28.1200008392334,-0.10249210599341974
5201,2004-12-14,28.85000038146973,29.0,28.34000015258789,28.36000061035156,2073800.0,0.012636034160888876,-1.4905622352657508,2.04166766007839,66.53061775272248,60.497104059281575,-0.3462517498744191,-1.319449826529702,-3.7981856055902306,-5.6084710614552264,35.21443225203876,0.6599998474121094,0.8353536435990669,1.1605003356933636,-0.8241721781186051,3.1451728495053324,0.16816407878738104,2.1528365925993462,0.6794570917358307,93.1818378858263,43.48248745927482,0.9923362569059839,12,-0.6000003814697301,-1.4049997329711985,-3.9625005722045934,-5.425000190734867,-2.1300010681152415,1,-0.07556326781111566,1.5293982351522433,28.489999771118164,-1.6966269981590898,28.059999465942386,1.3193284853574936,27.75,-0.07556326781111566
5202,2004-12-15,29.059999465942386,29.09000015258789,28.690000534057614,28.940000534057614,1286100.0,0.007278997632441664,3.4444326707074526,0.24489589374896484,65.64246100256776,60.489555828539395,-0.4569420108840916,-1.4460722989913641,-3.900621053374767,-5.771518546264073,34.48552002883674,0.399999618530277,1.0001875843080157,1.2704994201660185,-0.7810412778562359,3.322040118188273,0.2447290711548895,2.2962697691771474,0.414868842540276,98.68992687111674,44.72135956372045,1.0257703490111272,12,-0.8099994659423864,-1.6149988174438548,-4.10999965667725,-5.634999275207523,-3.5199985504150426,2,-0.09325530400125126,-1.4905622352657508,28.85000038146973,1.5293982351522433,28.489999771118164,-1.6966269981590898,28.059999465942386,-0.09325530400125126
5203,2004-12-16,28.60000038146973,29.309999465942386,28.239999771118164,28.95000076293945,1880700.0,-0.01582928743724732,1.0000035651449968,-2.9166958069743685,63.172055484386014,59.945765760510525,0.06122921567408923,-0.9638182300876537,-3.329415898672572,-5.276506042916356,33.00768535706792,1.0699996948242223,1.2207609262341563,0.7650003433227575,-1.317381745309099,2.847382431954614,-0.27619070099317256,1.8061913876386875,0.8213705455844895,66.19052592858348,8.507285518845634,1.041191044315929,12,-0.3550004959106481,-1.1549997329711985,-3.5600004196167028,-5.175000190734867,-2.5,3,-0.048951034960032946,3.4444326707074526,29.059999465942386,-1.4905622352657508,28.85000038146973,1.5293982351522433,28.489999771118164,-0.048951034960032946
5204,2004-12-17,28.6299991607666,29.0,28.1200008392334,28.920000076293945,2024300.0,0.0010489083530329513,2.9111007502225235,0.8285731412908,65.78581075219873,59.96982447651952,-0.07371769771696535,-0.9993754416378238,-3.230092942178608,-5.266011660724743,31.984459347697307,0.8799991607666016,1.138444639274848,0.7659991264343269,-1.344948576843084,2.8769468297117378,-0.28947472520437856,1.8214729780730323,0.738944332487744,43.33325386039788,-18.904440329370722,1.0554738516387052,12,-0.38499927520751953,-1.139998435974121,-3.589999198913574,-5.204998970031738,-2.1399993896484375,4,-0.048899743610498425,1.0000035651449968,28.60000038146973,3.4444326707074526,29.059999465942386,-1.4905622352657508,28.85000038146973,-0.048899743610498425
5205,2004-12-20,28.13999938964844,28.81999969482422,27.75,28.60000038146973,2076600.0,-0.017114906932642726,1.3777781074431321,1.586205308989503,64.52933350229729,60.542096363408035,0.24446298559118773,-0.43728510071832716,-2.5863967576316504,-4.750091994993447,30.751287906622593,1.0699996948242188,1.0542935766561392,0.21599941253662536,-1.8521488404881161,2.284147665561367,-0.8180747139757472,1.2500735390489979,1.1775652184820302,24.999969433505207,-42.77687015176968,1.0340741265123714,12,-0.08500003814697266,-0.5199985504150426,-3.0999994277954137,-4.714999198913578,-0.9899997711181676,0,-0.0689409619327368,2.9111007502225235,28.6299991607666,1.0000035651449968,28.60000038146973,3.4444326707074526,29.059999465942386,-0.0689409619327368
5206,2004-12-21,28.54999923706055,28.70000076293945,27.959999084472656,28.0,1451700.0,0.014570002000886095,-1.3492076947762843,-1.195647937372765,53.8188166365658,60.66286522309521,-0.18849449143682762,-0.7577589549372412,-2.8447608087935308,-5.137432533219201,30.26113219935952,0.7400016784667933,0.8659949370638529,0.5444993019104025,-1.4851696414207112,2.574168245241516,-0.47033516975515255,1.5593337735759576,0.7172140636485231,51.28201993180015,-11.90579848532201,1.0148344716655564,12,-0.49499988555908203,-0.7199993133544957,-3.509999275207523,-5.124999046325687,-1.9499988555908203,1,-0.07775829676635282,1.3777781074431321,28.13999938964844,2.9111007502225235,28.6299991607666,1.0000035651449968,28.60000038146973,-0.07775829676635282
5207,2004-12-22,28.229999542236328,28.739999771118164,28.11000061035156,28.559999465942386,1178000.0,-0.011208395915080605,-1.210531951559834,-0.6000006935822857,49.65516424915518,60.8360555976669,0.16623030887263113,-0.3111592706841435,-2.3663026334010198,-4.795446249644925,29.563122710412575,0.6299991607666051,0.6806320606154834,0.1339996337890632,-1.7545072373184851,2.0225065048966115,-0.8102538017647092,1.0782530693428356,0.9878694771997765,30.76921195907995,-29.373222218791387,0.9442534355537735,12,0.029999732971191406,-0.39999961853027344,-3.089999198913574,-4.704998970031738,-1.4699993133544886,2,-0.053489204866002615,-1.3492076947762843,28.54999923706055,1.3777781074431321,28.13999938964844,2.9111007502225235,28.6299991607666,-0.053489204866002615
5208,2004-12-23,28.18000030517578,28.31999969482422,27.8799991607666,27.989999771118164,841100.0,-0.0017711384297310895,-1.1463348824659587,-0.5757593272259569,39.01436583531771,58.7365852246285,0.31697264316186136,-0.16237304217089843,-2.1838505707714475,-4.702770643155112,28.723921540235274,0.4400005340576172,0.5933867173224954,0.01600036621093892,-1.7744465582378623,1.8064472906597402,-0.8792230960134617,0.9112238284353396,0.9895113186128128,34.4000244140625,-21.30467974204607,0.8952234622244013,12,0.34999942779541016,-0.35000038146972656,-3.0399999618530273,-4.654999732971191,-1.0900001525878906,3,-0.09368344077567492,-1.210531951559834,28.229999542236328,-1.3492076947762843,28.54999923706055,1.3777781074431321,28.13999938964844,-0.09368344077567492
5209,2004-12-27,27.71999931335449,28.489999771118164,27.65999984741211,28.46999931335449,1268900.0,-0.016323668801976776,1.1012631944913716,-3.94735732570396,33.78376985135188,55.77026611850698,0.8087180294728888,0.4033682906328231,-1.5662864829397058,-4.207604064160126,28.03231599849575,0.8299999237060547,0.5930171960159427,-0.49800062179565785,-2.1550947676132814,1.1590935240219657,-1.3265476947044696,0.33054645111315395,1.4021220626995436,5.172368434033374,-44.04603752839277,0.8285470729088117,12,0.7650003433227575,0.11000061035156605,-2.069998741149899,-3.7749986648559535,-0.45999908447264914,0,-0.058441521356903614,-1.1463348824659587,28.18000030517578,-1.210531951559834,28.229999542236328,-1.3492076947762843,28.54999923706055,-0.058441521356903614
5210,2004-12-28,27.729999542236328,27.899999618530273,27.45000076293945,27.770000457763672,1788700.0,0.00036075862660722713,2.0000000000000235,0.053334554036458336,40.366963647483225,52.86319344014706,0.7594374927035794,0.5283565751093207,-1.4160035757415983,-4.170686886064214,27.20243132861844,0.44999885559082387,0.6688184227854883,-0.5565003395080552,-1.98813193188262,0.8751312528665096,-1.2723161356953376,0.1593154566792272,1.3456793910378337,21.705348416677847,-24.190309004551647,0.7158157961872822,12,0.6500005722045898,0.10000038146972656,-2.049999237060547,-3.7549991607666016,-0.379999160766598,1,-0.044716905574754384,1.1012631944913716,27.71999931335449,-1.1463348824659587,28.18000030517578,-1.210531951559834,28.229999542236328,-0.044716905574754384
5211,2004-12-29,28.35000038146973,28.440000534057614,27.770000457763672,28.0,1217400.0,0.022358487178806508,1.5282988991373962,-8.749809269502283,52.53862697808531,51.407211881871234,0.06822782972491126,0.09765819865473446,-1.8790744398356303,-4.7283520374743375,26.95567708623347,0.7100009918212855,0.6523420757566178,-0.05349950790404989,-1.003098252596864,0.8960992367887641,-0.5282988802504569,0.4212998644423571,0.6801649578801587,69.76746593014404,18.976681909777554,0.47479937234640784,12,0.029999732971187854,-0.5200004577636754,-2.670000076293949,-4.239999771118168,0.6099987030029261,2,-0.04232806866993222,2.0000000000000235,27.729999542236328,1.1012631944913716,27.71999931335449,-1.1463348824659587,28.18000030517578,-0.04232806866993222
5212,2004-12-30,28.75,28.8799991607666,28.5,28.5,1142400.0,0.014109333797106993,-2.0399932861328125,0.7142849357769095,60.964918151276244,51.16197440041459,-0.4250702863326552,-0.2663809670942072,-2.1216752036723605,-5.066090912483357,25.52610349983856,0.5299987792968714,0.5852479835492801,0.31500015258789205,-0.6367959449628131,1.2667962501385972,-0.16089789618746053,0.7908982013632446,0.2355620173041011,90.90913941133556,36.2743848087525,0.4758980487753525,12,-0.5249996185302734,-0.9200000762939453,-3.044999599456787,-4.260000228881836,-0.04999923706055043,3,-0.07478259542713983,1.5282988991373962,28.35000038146973,2.0000000000000235,27.729999542236328,1.1012631944913716,27.71999931335449,-0.07478259542713983
5213,2004-12-31,28.90999984741211,29.15999984741211,28.70000076293945,28.75,840600.0,0.0055652120838993735,-2.538477339084691,0.6399993896484375,59.63719703526084,50.4787950985326,-0.5995180451390638,-0.39629343608233825,-2.1478634908712877,-5.169612415495777,23.631944294244196,0.4599990844726598,0.43695017666113145,0.4430000305175774,-0.5282737228830854,1.4142737839182402,-0.04263684618275221,0.928636907217907,-2.110000610351559,85.3801091316317,28.136964123625567,0.48563687670033084,12,-0.6049995422363281,-1.0799999237060547,-3.02499961853027,-4.420000076293945,0.9400005340576207,4,-0.07436871774050624,-2.0399932861328125,28.75,1.5282988991373962,28.35000038146973,2.0000000000000235,27.729999542236328,-0.07436871774050624
5214,2005-01-03,27.790000915527344,29.059999465942386,27.71999931335449,28.70000076293945,1998800.0,-0.03874088335510739,-1.5523738247133498,-5.687504470352599,43.13726150178749,48.10189820958707,0.4344875370634824,0.6416136659697464,-0.9323555981268825,-3.9786365681813436,20.82161734109561,1.3400001525878977,0.24704701608121482,-0.6039989471435554,-1.5465239660592545,0.33852607177214367,-1.0752614566014067,-0.1327364376857041,-0.9428016662597614,19.88306050425434,-35.667090121628014,0.47126250945785003,1,0.5149993896484375,0.03999900817871094,-1.8400006294250488,-3.3000011444091797,1.0,0,-0.025188943500478067,-2.538477339084691,28.90999984741211,-2.0399932861328125,28.75,1.5282988991373962,28.35000038146973,-0.025188943500478067
5215,2005-01-04,26.790000915527344,27.959999084472656,26.170000076293945,27.479999542236328,2676100.0,-0.03598416578105479,1.169698777214435,0.7582403762717436,32.055741140043665,45.68377870997351,1.3665601624547783,1.5136595552114755,0.1625291032820897,-2.9020560414414867,18.650031340958854,1.789999008178711,0.07160983084967754,-1.4734990119934075,-2.5436540578928266,-0.40334396609398837,-2.008576534943117,-0.9384214890436979,2.3699989318847656,20.735815608492103,-28.812672506637796,0.5350775229497093,1,0.8749990463256836,1.039999008178711,-0.40250062942504883,-2.3000011444091797,2.2099990844726562,1,0.017543833418911303,-1.5523738247133498,27.790000915527344,-2.538477339084691,28.90999984741211,-2.0399932861328125,28.75,0.017543833418911303
5216,2005-01-05,25.8799991607666,26.899999618530273,25.809999465942386,26.170000076293945,3422500.0,-0.03396796280933723,-4.069764553503377,0.4202920184211545,25.31055137195851,42.97882172361832,2.076342494846827,2.331328676391216,1.1346191357282933,-1.917592848901176,16.6471637760824,1.090000152587887,-0.16263270113546469,-2.249000740051269,-3.747433592267388,-0.7505678878351496,-2.9982171661593284,-1.4997843139432092,3.2202006912231447,2.0895428911415435,-39.53918273375062,0.7492164261080597,1,1.6050004959106445,1.8750009536743164,0.597501277923584,-1.3899993896484375,3.9500007629394496,2,0.05680066724776456,1.169698777214435,26.790000915527344,-1.5523738247133498,27.790000915527344,-2.538477339084691,28.90999984741211,0.05680066724776456
5217,2005-01-06,25.690000534057614,26.18000030517578,25.559999465942386,25.8799991607666,1979300.0,-0.007341523681230311,-1.7555546136566207,0.6551656099550253,26.41814658828706,41.579241807281576,2.0876955231695966,2.455856571260899,1.386100751855924,-1.6609862188708142,15.339068406363477,0.6200008392333949,-0.37258455574496097,-2.3174993515014677,-4.171006505869382,-0.4639921971335532,-3.2442529286854267,-1.3907457743175087,3.278591302490238,3.611140398328333,-33.46855838584753,0.9267535771839573,1,1.6699991226196325,1.9399995803833043,0.7599992752075231,-1.2000007629394496,4.510000228881836,3,0.12728682298312743,-4.069764553503377,25.8799991607666,1.169698777214435,26.790000915527344,-1.5523738247133498,27.790000915527344,0.12728682298312743
5218,2005-01-07,25.770000457763672,26.06999969482422,25.38999938964844,26.0,2678800.0,0.003114049125845675,2.6756879362428023,1.2105326560523395,27.00965419029521,40.82656228938639,1.8214288484074928,2.3398812986841193,1.335608829087512,-1.6826573461792478,15.406043201773533,0.6800003051757777,-0.5215516333757932,-2.138499450683593,-4.244263432690108,-0.03273546867707822,-3.1913814416868505,-1.0856174596803356,2.99407583654785,10.354252321949952,-24.86308992045536,1.0528819910032574,1,1.5049991607666016,1.7749996185302734,0.8549995422363281,-1.2700004577636719,4.969999313354492,4,0.1136981083868418,-1.7555546136566207,25.690000534057614,-4.069764553503377,25.8799991607666,1.169698777214435,26.790000915527344,0.1136981083868418
5219,2005-01-10,25.899999618530273,26.34000015258789,25.3799991607666,25.63999938964844,1678100.0,0.00504459287766279,-1.4615388377410166,-1.1304380276317163,30.887369736359474,39.773274077039304,1.571358129387896,2.1499946011254707,1.2301443414158513,-1.771980521815948,15.185184174898513,0.9600009918212891,-0.6285018481361782,-1.9005002975463867,-4.187327130759179,0.38632653566640585,-3.043913714152783,-0.7570868809399904,2.594150523408203,20.155057098479073,-15.679117719581573,1.143413416606397,1,1.369999885559082,1.640000343322754,1.202500343322754,-0.9849996566772461,4.680000305175778,0,0.15250968421302247,2.6756879362428023,25.770000457763672,-1.7555546136566207,25.690000534057614,-4.069764553503377,25.8799991607666,0.15250968421302247
5220,2005-01-11,25.56999969482422,26.1299991607666,25.35000038146973,25.3700008392334,1989100.0,-0.012741309983261728,-5.499996026353388,0.7692256904962875,24.221451802807877,36.62692127978626,1.746392257321034,2.3716128040430817,1.577481584495036,-1.3964237119498755,14.861375683604905,0.7799987792968714,-0.6880787587050214,-2.0845002174377427,-4.551712227992056,0.3827117931165702,-3.318106222714899,-0.8508942121605862,2.61273534899707,14.193511073702252,-18.873381462405476,1.2336060052771562,1,1.6850004196166992,1.9500007629394531,1.9975004196166992,-0.2799997329711914,4.420000076293945,1,0.12592887208187586,-1.4615388377410166,25.899999618530273,2.6756879362428023,25.770000457763672,-1.7555546136566207,25.690000534057614,0.12592887208187586
5221,2005-01-12,26.670000076293945,26.809999465942386,25.989999771118164,26.059999465942386,3009100.0,0.04301917851381054,-1.1866658528645928,3.0500205041151105,38.109759200123065,34.08745917410258,0.42803502126360016,1.1593592871601963,0.5031224050382939,-2.4486387439456863,13.884981350768705,1.2399997711181676,-0.656356556019869,-0.8754998207092299,-3.3127670668155496,1.5617674253970897,-2.0941334437623915,0.34313380234393165,1.1728068080451557,90.41099469599955,54.696641396861374,1.2186336230531605,1,0.5850000381469727,0.8500003814697266,0.8975000381469727,-1.380000114440918,3.3500003814697266,2,0.08736407637947896,-5.499996026353388,25.56999969482422,-1.4615388377410166,25.899999618530273,2.6756879362428023,25.770000457763672,0.08736407637947896
5222,2005-01-13,26.35000038146973,26.82999992370605,26.26000022888184,26.399999618530273,1812800.0,-0.011998488710491362,-3.9565289502928285,-0.08196588038121386,36.60322149232862,31.52812855822122,0.4154857369730358,1.334334898237433,0.8413826408155458,-2.085901792853239,12.780532576423589,0.5699996948242116,-0.6899958946585301,-1.0599995613098123,-3.4434775875699692,1.3234784649503446,-2.251738574439891,0.13173945182026614,1.1936697225250477,67.56758846620802,30.378024886558265,1.1917390131300782,1,0.8549995422363281,0.9799995422363281,1.2174997329711879,-1.0600004196167028,3.4599990844726562,3,0.13206829191105363,-1.1866658528645928,26.670000076293945,-5.499996026353388,25.56999969482422,-1.4615388377410166,25.899999618530273,0.13206829191105363
5223,2005-01-14,27.20000076293945,27.25,26.40999984741211,26.420000076293945,2741600.0,0.03225807852615703,-1.0999973773993816,-15.600251773862333,46.39890166295985,31.8905330205737,-0.7851541302615885,0.394287635402069,0.039561461850460944,-2.874375922873284,12.00152183852789,0.8999996185302699,-0.8262270158134797,-0.13999919891357848,-2.4576474760193996,2.1776490781922426,-1.2988233374664873,1.0188249396393303,0.08042897435232277,97.36846067899599,53.810308742610346,1.15882413855291,1,-0.5450010299682582,0.12999916076660867,0.3674993515014684,-1.9100008010864222,2.2799987792968786,4,0.11029411455339222,-3.9565289502928285,26.35000038146973,-1.1866658528645928,26.670000076293945,-5.499996026353388,25.56999969482422,0.11029411455339222
5224,2005-01-18,27.229999542236328,27.290000915527344,26.78000068664551,26.809999465942386,1493000.0,0.001102896266743869,-1.1250114242798896,0.5384611622589813,46.546960307114844,33.500668483581606,-1.0090558850983555,0.2677545580695906,0.0694000106835091,-2.850511982412435,11.309624632969513,0.5100002288818324,-1.0570071770745955,-0.04000043869018555,-2.276755443051293,2.196754565670922,-1.1583779408707393,1.0783770634903682,-1.879999160766598,96.90714655807236,48.495157608594724,1.1183775021805542,1,-0.909998893737793,0.10000038146973012,0.33750057220458984,-1.9399995803833008,4.060001373291016,1,0.12890195695514017,-1.0999973773993816,27.20000076293945,-3.9565289502928285,26.35000038146973,-1.1866658528645928,26.670000076293945,0.12890195695514017
5225,2005-01-19,26.20000076293945,27.229999542236328,26.190000534057614,27.149999618530273,2021400.0,-0.03782588309262558,-1.1443293698469514,-2.261901626241507,35.94770720362338,34.68257468709993,-0.07995838461375726,1.2068366206061505,1.1240003309730504,-1.7727317211549511,11.242744475898514,1.0399990081787145,-1.3401587133932011,-0.9729992866516142,-3.2191382490314275,1.2731396757281992,-2.096068767841519,0.15007019453829074,-0.8112003707885656,16.15390822726745,-28.335797385351754,1.1230694811899065,1,0.11999988555908558,1.1299991607666087,1.3674993515014684,-0.725000381469723,5.7799987792968786,2,0.16717553561915222,-1.1250114242798896,27.229999542236328,-1.0999973773993816,27.20000076293945,-3.9565289502928285,26.35000038146973,0.16717553561915222
5226,2005-01-20,26.32999992370605,27.040000915527344,25.770000457763672,26.03000068664551,4913300.0,0.004961799884772855,-2.0975632449129598,-0.3157890510025552,33.60432518712315,35.4810389758595,-0.15579566646037435,0.9507379271176468,1.0257786057435503,-1.858658212172454,11.315616119861078,1.2700004577636719,-1.4620269099768386,-0.7320001602172894,-2.9100011139848334,1.4460007935502546,-1.8210006371010614,0.3570003166664826,-0.9031755210876362,36.84205903242218,-1.7025397805273457,1.089000476883772,1,-0.009999275207515979,1.000000000000007,1.3800005912780797,-0.8549995422363246,5.1100006103515625,3,0.13900493194141084,-1.1443293698469514,26.20000076293945,-1.1250114242798896,27.229999542236328,-1.0999973773993816,27.20000076293945,0.13900493194141084
5227,2005-01-21,26.71999931335449,26.790000915527344,25.86000061035156,26.0,7473200.0,0.014811978381257251,1.1627850757060023,2.400003814707012,35.611024933650015,36.43674683623225,-0.4294903004986139,0.46568892741264634,0.6750003051348124,-2.1921296997326003,11.35242142566168,0.9300003051757848,-1.423593437171217,-0.2665007591247601,-2.3776867811112226,1.8446852628617023,-1.3220937701179913,0.7890922518684711,-1.2559113804778939,62.4999058874311,28.6453852118701,1.0555930109932317,1,-0.3999986648559535,0.6100006103515696,1.127501010894779,-1.244998931884762,5.159999847412113,4,0.1235030400154189,-2.0975632449129598,26.32999992370605,-1.1443293698469514,26.20000076293945,-1.1250114242798896,27.229999542236328,0.1235030400154189
5228,2005-01-24,25.540000915527344,26.739999771118164,25.51000022888184,26.53000068664551,2516700.0,-0.044161617820004495,-1.3428537174184427,-1.3750009934117053,35.332453349500625,36.930645015470155,0.7984133570772904,1.515462854113892,1.8958238505061331,-0.9586977085822497,11.806807480665245,1.2299995422363246,-1.2734525007576636,-1.3144991874694831,-3.4415526304447077,0.8125542555057415,-2.3780259089570954,-0.25097246598187084,-0.03939472299773428,1.6854311838520681,-32.53450817157599,1.063526721487612,1,0.7799997329711914,1.7899990081787145,2.307499408721924,-0.06500053405761719,5.869998931884766,0,0.16718866082025263,1.1627850757060023,26.71999931335449,-2.0975632449129598,26.32999992370605,-1.1443293698469514,26.20000076293945,0.16718866082025263
5229,2005-01-25,26.10000038146973,26.36000061035156,25.78000068664551,25.84000015258789,1814500.0,0.02192636827988248,-2.0526379191784527,-0.26262655453766315,45.228207995622874,39.264729036894046,0.3014703190198311,0.8726136609586028,1.3675571537937223,-1.4621034438004195,12.565729546527892,0.8199996948242152,-1.1038666572674671,-0.6734997749328571,-2.785104491666935,1.438104941801221,-1.7293021332998961,0.382302583434182,-0.5900001525878906,34.30234814671073,-1.5561877166730866,1.055802358367039,1,0.30000019073485973,1.1549997329711879,1.7449998855590785,-0.6250000000000036,3.8500003814697195,1,0.12950188166151544,-1.3428537174184427,25.540000915527344,1.1627850757060023,26.71999931335449,-2.0975632449129598,26.32999992370605,0.12950188166151544
5230,2005-01-26,26.489999771118164,26.729999542236328,25.940000534057614,26.0,2515900.0,0.014942505132119477,-1.590166189828476,1.8846128452481128,54.54546488200006,41.090918557102604,0.06224242131412083,0.4057568076067426,1.0002919188161776,-1.7925070494258577,13.446984323122091,0.7899990081787145,-0.9231884863539754,-0.22150039672851562,-2.287172465290265,1.8441716718332337,-1.254336431009392,0.8113356375523608,-0.9799995422363246,64.05222891663884,22.93394351962165,1.032836034280875,1,-0.08999919891357422,0.7650003433227539,1.3775005340576172,-1.0149993896484375,3.1399993896484375,2,0.1812004977683157,-2.0526379191784527,26.10000038146973,-1.3428537174184427,25.540000915527344,1.1627850757060023,26.71999931335449,0.1812004977683157
5231,2005-01-27,27.149999618530273,27.35000038146973,26.3700008392334,26.3700008392334,3251800.0,0.02491505674272232,-1.5128232716460046,1.5918349870183457,60.16713491503526,43.70913115962556,-0.583913924509261,-0.3676006719175007,0.3479529299312105,-2.36531583990039,13.478473033614069,0.9799995422363317,-0.7632333774537017,0.4984994888305678,-1.432077404886133,2.4290763825472688,-0.46678895802778086,1.4637879356889165,-1.6043993759155235,89.13039421990464,41.480362876957216,0.9652884468583498,1,-0.7199993133544886,0.10500049591064453,0.6875004768371582,-1.6749992370605469,2.729999542236328,3,0.17790055217568068,-1.590166189828476,26.489999771118164,-2.0526379191784527,26.10000038146973,-1.3428537174184427,25.540000915527344,0.17790055217568068
5232,2005-01-28,26.60000038146973,27.18000030517578,26.209999084472656,27.01000022888184,2097700.0,-0.02025779907139158,1.5866699218750244,-0.5256416526468172,55.42484178339531,44.7120133952295,0.00589733477042742,0.013773465402625362,0.9016365812773337,-1.7305982589455198,13.11603625314417,0.970001220703125,-0.5322338400386499,0.056000232696536756,-1.6028947405063079,1.7148952058993814,-0.7734472539048838,0.8854477192979573,-0.9822241333007824,59.239133815007925,6.58758526997093,0.8294474866014219,1,-0.1700000762939453,0.6549997329711879,1.3424992561340297,-1.1250000000000036,2.9099998474121094,4,0.18195489034502255,-1.5128232716460046,27.149999618530273,-1.590166189828476,26.489999771118164,-2.0526379191784527,26.10000038146973,0.18195489034502255
5233,2005-01-31,26.76000022888184,27.1200008392334,26.54999923706055,26.54999923706055,1438400.0,0.006015031771336776,-4.428561048491805,-0.5121977316499037,55.598967646568,45.71779198850207,-0.2492964446603949,-0.3326107822406854,0.7269464002717001,-1.8020135778626631,12.456070671489806,0.570001602172848,-0.45830203943485515,0.3235000610351584,-0.915281689439837,1.5622818115101538,-0.2958908142023411,0.9428909362726579,-1.0729350153808603,62.420365141921344,5.424493378186924,0.6193908752374981,1,-0.3299999237060547,0.4949998855590785,1.2849993705749476,-1.284999847412113,2.4499988555908168,0,0.19133030224561764,1.5866699218750244,26.60000038146973,-1.5128232716460046,27.149999618530273,-1.590166189828476,26.489999771118164,0.19133030224561764
5234,2005-02-01,27.09000015258789,27.25,26.559999465942386,26.65999984741211,1551600.0,0.012331835608502262,-1.1904741721212844,2.0476108300560396,59.895845750979525,48.37869627154165,-0.6719013122092505,-0.7565295512609076,0.3741822782787665,-2.060250297606231,12.940121249185815,0.6900005340576136,-0.33038086709079195,0.688500022888185,-0.42219951703208736,1.7991995628084574,0.1331502529280506,1.2438497928483194,-1.3364175323681629,81.56026545967092,18.35910862856295,0.5553497699601359,2,-0.6599998474121058,0.16499996185302734,1.0899996757507324,-1.614999771118164,2.0499992370605504,1,0.15946842637472392,-4.428561048491805,26.76000022888184,1.5866699218750244,26.60000038146973,-1.5128232716460046,27.149999618530273,0.15946842637472392
5235,2005-02-02,27.26000022888184,27.309999465942386,26.82999992370605,26.96999931335449,2527200.0,0.006275381149368764,1.4615399663523527,0.6744202551409828,54.37037644040309,50.686035299683866,-0.7551389356661637,-0.9375834629919666,0.21870812158940822,-2.1714598516098214,12.465143147691766,0.47999954223633523,-0.34061781754420295,0.8350001335144093,-0.32892232410172895,1.9989225911305475,0.25303890470634016,1.4169613623224784,-1.4425608982121112,92.10525875497126,31.009785033536772,0.5819612288080699,2,-0.8299999237060547,-0.0050001144409215215,0.8974995613098109,-1.7449998855590891,1.3500003814697195,2,0.09867940247511697,-1.1904741721212844,27.09000015258789,-4.428561048491805,26.76000022888184,1.5866699218750244,26.60000038146973,0.09867940247511697
5236,2005-02-03,27.35000038146973,27.520000457763672,27.020000457763672,27.170000076293945,3255000.0,0.003301546288783097,-1.0833353201567206,0.6206887479939988,57.66872009159965,53.13689031723382,-0.7657645762716214,-0.9610834099390964,0.1452239644169282,-2.213524643958632,11.678836356354518,0.5,-0.3554211288562463,0.8515002250671415,-0.35248026926782217,2.055480719402105,0.24950997789965967,1.4534904722346234,-1.4712586087680002,87.0229085434572,25.641259437387447,0.6019902471674814,2,-0.8350000381469762,-0.09500026702881215,0.7549996376037562,-1.8350000381469798,1.3199996948242152,3,0.08336375676402641,1.4615399663523527,27.26000022888184,-1.1904741721212844,27.09000015258789,-4.428561048491805,26.76000022888184,0.08336375676402641
5237,2005-02-04,28.959999084472656,28.989999771118164,27.1299991607666,27.18000030517578,3009100.0,0.058866496546513325,1.021739626201163,9.88886534141463,62.08791525493007,56.10971941783709,-2.2625339109490987,-2.4385677672331596,-1.4130909329806087,-3.7687730403468542,11.229181059098021,1.8600006103515625,-0.14557290899724507,2.297999000549318,0.7247948478667823,3.8712031532318534,1.51139692420805,3.0846010768905856,-2.982781790667211,98.77046393118538,40.208368962945926,0.7866020763412669,2,-1.5749988555908203,-1.7049989700317383,-0.8549990653991699,-3.444998741149906,-1.0499992370605469,4,0.031767959439861215,-1.0833353201567206,27.35000038146973,1.4615399663523527,27.26000022888184,-1.1904741721212844,27.09000015258789,0.031767959439861215
5238,2005-02-07,28.70000076293945,29.20000076293945,28.46999931335449,28.79999923706055,2258300.0,-0.008977842878199804,-1.6071416407244852,-0.056178956572431854,59.786970989470696,57.72735975048685,-1.6842695046699987,-2.053068170428073,-1.1162595570853888,-3.4414083713235435,10.688373348712783,0.7300014495849609,0.08161666104512832,1.89150066375732,0.13323285296239007,3.64976847455225,1.0123667583598532,2.7706345691547867,-2.4817608709489853,81.06061536527508,26.21915621271897,0.8791339053974654,2,-1.130000114440918,-1.4250001907348597,-0.672500610351559,-3.1350002288818324,-1.4000015258788991,0,0.028222977157141615,1.021739626201163,28.959999084472656,-1.0833353201567206,27.35000038146973,1.4615399663523527,27.26000022888184,0.028222977157141615
5239,2005-02-08,29.85000038146973,30.21999931335449,28.5,28.68000030517578,5262300.0,0.040069672054339645,-1.2483641064574271,-11.70017929350649,73.91876585657177,59.87994874766149,-2.5103851205508647,-3.0482563740506308,-2.2095007717851836,-4.515073813255473,10.740314819016954,1.7199993133544886,0.3100153591709329,2.844000244140627,0.6758150903059068,5.0121853979753475,1.759907667223267,3.9280928210579873,-3.3335844023843677,89.08557526545367,28.137966315813742,1.0840925769173593,2,-1.635001182556156,-2.0650005340576207,-1.7825002670288121,-3.970000267028812,-2.1599998474121165,1,-0.02144057918988751,-1.6071416407244852,28.70000076293945,1.021739626201163,28.959999084472656,-1.0833353201567206,27.35000038146973,-0.02144057918988751
5240,2005-02-09,28.790000915527344,29.790000915527344,28.70000076293945,29.60000038146973,3809100.0,-0.03551086942700388,-1.2020210193721075,-0.6923071907038777,64.3691783753697,60.34684246547642,-1.2178950942809195,-1.8283964907335175,-1.0948633745300604,-3.389238538979079,10.76908215246869,1.1499996185302805,0.6275254289617749,1.6230007171630874,-0.5742233067692588,3.8202247410954335,0.524388705196916,2.7216127291292587,-1.8291549363296866,55.31253408641849,-8.325526787058308,1.0986120119661724,2,-0.5750017166137695,-1.0050010681152344,-0.7225008010864258,-2.910000801086426,-1.2700004577636719,2,0.012156945571069055,-1.2483641064574271,29.85000038146973,-1.6071416407244852,28.70000076293945,1.021739626201163,28.959999084472656,0.012156945571069055
5241,2005-02-10,29.0,29.28000068664551,28.489999771118164,29.0,3041700.0,0.007294167342641433,1.8214249221735315,-0.0,63.603836460394376,61.255619651809646,-1.2715963352573283,-1.9551281409542796,-1.2353745195153572,-3.540453927769029,11.509402622736928,0.7900009155273473,0.8360561129829946,1.7164998054504395,-0.6128756641879249,4.045875275088804,0.5518120706312573,2.8811875402696216,-1.6480556207035235,60.517823523965376,-3.129365305515485,1.1646877348191824,2,-0.6150007247924805,-1.2150001525878906,-1.252500057220459,-2.5299997329711914,-1.110000610351559,3,-0.013448254815463523,-1.2020210193721075,28.790000915527344,-1.2483641064574271,29.85000038146973,-1.6071416407244852,28.70000076293945,-0.013448254815463523
5242,2005-02-11,29.82999992370605,30.04999923706055,28.61000061035156,28.6200008392334,3687000.0,0.028620687024346614,-1.341462053052222,100.0,76.71234568692992,63.6015505451832,-1.782708404798246,-2.6467478029956197,-2.052831174517067,-4.307524333717705,12.517333276126758,1.4399986267089915,0.9749276828320568,2.372499752044675,-0.17313312354123056,4.91813262763058,1.099683314251724,3.645316189837626,-2.1338889523226143,77.71432059151786,5.972056621878011,1.2728164377929523,2,-1.4400005340576136,-2.0450000762939418,-2.210000038146969,-3.2249994277954066,-2.0499992370605398,4,-0.0388870214676148,1.8214249221735315,29.0,-1.2020210193721075,28.790000915527344,-1.2483641064574271,29.85000038146973,-0.0388870214676148
5243,2005-02-14,30.20000076293945,30.20000076293945,29.45000076293945,29.63999938964844,2940300.0,0.012403648681854618,1.6785648599124323,0.4628114024855406,76.14798019178107,65.40734326082782,-1.8030379449625755,-2.930732589978849,-2.4105663638060726,-4.596955792285879,14.102245713906084,0.75,1.0366104091487252,2.592500591278071,-0.22795758537456123,5.412958767930704,1.1822715029517532,4.002729679604389,-2.2010231905194857,98.84401412099871,21.44194229819503,1.4102290883263164,2,-1.6750011444091797,-2.41500091552734,-2.7050008773803675,-3.5300006866455043,-2.25,0,-0.07582784296938039,-1.341462053052222,29.82999992370605,1.8214249221735315,29.0,-1.2020210193721075,28.790000915527344,-0.07582784296938039
5244,2005-02-15,30.739999771118164,31.20000076293945,30.03000068664551,30.11000061035156,4012800.0,0.017880761408502588,-1.9620292283437277,1.1249957425358343,76.59576448929566,67.87683082181587,-1.9789429280423043,-3.3669116973918847,-2.963365143174677,-5.054982137003897,16.040794047612557,1.1700000762939382,1.2099651524964372,2.956999588012696,-0.1832390044886516,6.097238180514044,1.3868802917620222,4.52711888426337,-2.474499589786056,83.02579987204592,3.7725093234188023,1.5701192962506736,2,-1.6299991607666016,-2.464999198913574,-3.3299999237060547,-3.739999771118164,-2.4599990844726527,1,-0.11190632920204746,1.6785648599124323,30.20000076293945,-1.341462053052222,29.82999992370605,1.8214249221735315,29.0,-0.11190632920204746
5245,2005-02-16,30.57999992370605,30.959999084472656,29.790000915527344,30.54999923706055,4441400.0,-0.005204939772395223,1.9620243996069409,0.04762020096819624,72.8972164911174,69.56888597731785,-1.4510709093447254,-3.0166118706074876,-2.8231238585796703,-4.802250148764724,17.326721852740405,1.1699981689453125,1.3896534659825086,2.5779997825622516,-0.7050770232781467,5.86107658840265,0.9364613796420507,4.2195381854824525,-1.903669660948914,77.12174862280327,-0.8457138365789234,1.6415384029201996,2,-1.4149999618530238,-2.3049993515014613,-3.1750001907348597,-3.454999923706051,-2.6800003051757777,2,-0.09450619348785771,-1.9620292283437277,30.739999771118164,1.6785648599124323,30.20000076293945,-1.341462053052222,29.82999992370605,-0.09450619348785771
5246,2005-02-17,29.989999771118164,30.95000076293945,29.899999618530273,30.54999923706055,2913700.0,-0.019293661022232733,-1.8378418085794535,-18.66622162884299,72.50997115924821,70.72689218890875,-0.49975996905709863,-2.2539140683109906,-2.233388028840025,-4.116099414473009,18.271372981064705,1.0500011444091761,1.5114884006200278,1.8049996376037605,-1.493647488415867,5.103646763623388,0.1556760745939485,3.4543232006135725,-0.9603556383355034,53.281817739961525,-25.937052556826046,1.6493235630098133,2,-0.15499973297119496,-1.6349992752075195,-2.602499485015869,-2.684999465942383,-2.1700000762939453,3,-0.08236076466173303,1.9620243996069409,30.57999992370605,-1.9620292283437277,30.739999771118164,1.6785648599124323,30.20000076293945,-0.08236076466173303
5247,2005-02-18,30.020000457763672,30.21999931335449,29.70000076293945,30.0,2084500.0,0.001000356347931719,1.4761943687557186,-0.0357151372100229,72.02704106395055,72.08689997496208,-0.40631538048092963,-2.13339086407532,-2.2488028498971566,-4.047681201196884,19.154739054564203,0.5199985504150391,1.6999302363292514,1.6700002670288079,-1.6501644246301517,4.990164958687767,0.009917921199328106,3.3300826128582877,-0.6865063967590608,32.571411132812706,-46.757621327766365,1.6600823458294804,2,-0.17500019073486328,-1.6649999618530273,-2.632500171661377,-2.7150001525878906,-1.4799995422363281,4,-0.07095273269938862,-1.8378418085794535,29.989999771118164,1.9620243996069409,30.57999992370605,-1.9620292283437277,30.739999771118164,-0.07095273269938862
5248,2005-02-22,29.809999465942386,30.940000534057614,29.38999938964844,30.0,3778500.0,-0.006995369374385718,-2.009708953607023,-9.499809269502016,68.68132199228938,71.50496176781958,-0.024923757527982815,-1.6728584672201983,-2.0144274355467715,-3.744273449755976,19.91410630728252,1.5500011444091726,1.8735876404764014,1.2464993476867718,-1.854789079968743,4.347787775342287,-0.30414486614098735,2.797143561514531,1.3900012969970632,23.204406498890457,-53.53559846523873,1.5506442138277576,2,0.03500080108642223,-1.4549989700317418,-2.542499542236328,-2.504999160766605,-0.9499988555908274,1,-0.06809791397735943,1.4761943687557186,30.020000457763672,-1.8378418085794535,29.989999771118164,1.9620243996069409,30.57999992370605,-0.06809791397735943
5249,2005-02-23,29.479999542236328,30.15999984741211,29.040000915527344,29.95000076293945,3457300.0,-0.0110701083400917,1.5168532583537642,2.4736836821764068,64.91935680279002,71.5660927041996,0.2761077719337912,-1.1348377730242127,-1.6733789077897185,-3.3275855688465015,20.523590823441275,1.1199989318847656,1.8850578772586992,0.7474994659423828,-2.150244578703994,3.6452435105887595,-0.7013725563808073,2.196371488265573,1.6838011932373007,22.916616996081984,-49.736686227477605,1.448872022323189,2,0.36500072479248047,-1.1249990463256836,-2.487499713897705,-2.174999237060547,-1.0200004577636719,2,-0.05189955234242227,-2.009708953607023,29.809999465942386,1.4761943687557186,30.020000457763672,-1.8378418085794535,29.989999771118164,-0.05189955234242227
5250,2005-02-24,31.290000915527344,31.85000038146973,29.70000076293945,29.81999969482422,9605700.0,0.061397605203412864,-1.5146207831956897,-3.1276540484384365,71.50655796998086,72.44417287193146,-1.276178901890006,-2.7055099820706303,-3.464933820563381,-5.051309558839705,22.03556280534378,2.370000839233402,1.9873688857036278,2.3175007820129387,-0.593291296080956,5.2282928601068335,0.8621047429659932,3.7728968210598843,-2.25,80.07118959524144,8.854033974142595,1.4553960390469465,2,-1.0600004196166992,-2.610000610351559,-4.465000629425049,-3.9850006103515625,-3.2600002288818324,3,-0.09619687250913922,1.5168532583537642,29.479999542236328,-2.009708953607023,29.809999465942386,1.4761943687557186,30.020000457763672,-0.09619687250913922
5251,2005-02-25,31.979999542236328,32.06999969482422,30.940000534057614,31.10000038146973,3282500.0,0.022051729195270875,1.1320749624378155,0.5986383877597601,68.32525024698316,71.51227337860402,-1.6751730360559982,-3.178043834646761,-4.139693487644337,-5.65972285373147,24.466918861621384,1.1299991607666051,1.893514561075353,2.7659994125366225,-0.3051729877106695,5.8371718127839145,1.2304132124129765,4.3015856126602685,-2.9399986267089844,97.0296967377401,28.087585377174705,1.5355862001236458,2,-1.4249992370605469,-3.189999580383301,-5.154999256134033,-4.674999237060547,-4.5399990081787145,4,-0.12757973677634216,-1.5146207831956897,31.290000915527344,1.5168532583537642,29.479999542236328,-2.009708953607023,29.809999465942386,-0.12757973677634216
5252,2005-02-28,31.440000534057614,32.009998321533196,30.8700008392334,31.6299991607666,3248700.0,-0.01688552269882093,1.400002409290244,-0.2159077362567863,66.07981359917417,70.3935882016477,-0.9865216836667337,-2.378815599661962,-3.59718609507215,-5.039492290826498,26.808727412224385,1.1399974822997976,1.9476085866777595,1.9840003967285114,-0.9808206283054695,4.948821421762492,0.5015898842115227,3.4664109092455,-2.2787996673583955,79.20794011300562,11.311344310820331,1.4824105125169904,2,-0.8850002288818324,-2.6500005722045863,-4.615000247955319,-3.994999885559082,-3.9400005340576136,0,-0.11513997384675623,1.1320749624378155,31.979999542236328,-1.5146207831956897,31.290000915527344,1.5168532583537642,29.479999542236328,-0.11513997384675623
5253,2005-03-01,31.8799991607666,32.259998321533196,31.59000015258789,31.59000015258789,4011800.0,0.013994867024011537,-3.62069283031769,-1.5263216013813035,62.99615501840429,68.88252048265979,-1.2998437570618755,-2.5461099134649103,-4.014682383259796,-5.3925331790566915,29.32232501965531,0.8199977874755824,2.0227894225295913,2.1679990768432624,-0.6992355685562259,5.035233722242754,0.7343817541435165,3.6016163995430084,-2.6024463409423824,88.19877432019571,22.03306094709218,1.4336173226997457,3,-1.2299995422363317,-2.994999885559082,-5.054998874664307,-4.43499851226807,-4.069999694824215,1,-0.104767827263611,1.400002409290244,31.440000534057614,1.1320749624378155,31.979999542236328,-1.5146207831956897,31.290000915527344,-0.104767827263611
5254,2005-03-02,31.40999984741211,31.78000068664551,30.71999931335449,31.35000038146973,5518700.0,-0.014742764295078814,1.649999642372637,0.20689541774365236,68.1440434431829,68.35439014400039,-0.8099892887576878,-1.8296815696853166,-3.528145313274443,-4.8297620836337956,31.70753253213085,1.159999847412113,1.909214332751624,1.4819997787475572,-1.198342446836115,4.162342004331229,0.14182866595572108,2.8221708915393933,-1.953500297485352,66.79690293970411,-0.7110272207342376,1.3401711127918357,3,-0.7600002288818395,-2.390000343322754,-4.5849995613098145,-3.9649991989135778,-3.4099998474121094,2,-0.08118431230335221,-3.62069283031769,31.8799991607666,1.400002409290244,31.440000534057614,1.1320749624378155,31.979999542236328,-0.08118431230335221
5255,2005-03-03,29.95000076293945,31.36000061035156,29.21999931335449,31.35000038146973,6754500.0,-0.04648198317622565,2.0140861718574903,-23.333534666371467,55.60803455657393,66.4763971881477,0.6160284239502083,-0.1663502836843911,-2.0524362424150233,-3.2709671510394536,33.69807323544226,2.1900005340576207,1.7429750032016926,-0.11249933242798349,-2.4809573856316156,2.2559587207756486,-1.2967283590297995,1.0717296941738326,2.3099975585937464,24.01321341293173,-42.545670891655774,1.1842290266018156,3,0.6999988555908203,-0.8500013351440465,-3.1225004196166957,-2.505000114440918,-2.3400001525878906,3,-0.04974963741271565,1.649999642372637,31.40999984741211,-3.62069283031769,31.8799991607666,1.400002409290244,31.440000534057614,-0.04974963741271565
5256,2005-03-04,29.6299991607666,30.690000534057614,29.54999923706055,30.11000061035156,4222400.0,-0.010684527346283779,-2.5624968335096807,0.3428582716964329,48.74371365613858,63.889360809501916,0.9829626878047328,0.35122884740096083,-1.7333367372752022,-2.857977307064168,35.78735999542416,1.1400012969970632,1.5102709134967611,-0.5465008735656731,-2.557787552618109,1.4647858054867662,-1.5521442130918928,0.45914246596054653,2.5691991806030217,13.486841486101268,-49.5268943849741,1.0056433395262192,3,1.0200004577636683,-0.3950004577636754,-2.8024988174438477,-2.139998435974121,-1.8499984741210902,4,-0.053999275040131134,2.0140861718574903,29.95000076293945,1.649999642372637,31.40999984741211,-3.62069283031769,31.8799991607666,-0.053999275040131134
5257,2005-03-07,29.8799991607666,30.690000534057614,29.6299991607666,29.6299991607666,3848700.0,0.008437394771547257,-7.480010986328097,-0.520831760437739,47.95917299874931,61.586899810219684,0.7945728720417335,0.1830731549896143,-1.971036286839123,-3.0089188555642252,36.33995786609749,1.060001373291012,1.3355550022227263,-0.3425008773803704,-2.277267024018059,1.592265269257318,-1.3098839506992164,0.6248821959384756,2.2596152000427168,21.71052837966303,-35.25194956218312,0.9673830733188447,3,0.7700004577636683,-0.6450004577636754,-3.037498950958252,-2.3549985885620117,-3.789999008178711,0,-0.081659929559596,-2.5624968335096807,29.6299991607666,2.0140861718574903,29.95000076293945,1.649999642372637,31.40999984741211,-0.081659929559596
5258,2005-03-08,29.51000022888184,30.13999938964844,29.36000061035156,29.96999931335449,3236300.0,-0.012382829393468797,-1.0526328998288397,-1.8399963378905966,41.98174813641801,59.03827662506724,1.2488741578210316,0.6502028676722382,-1.591170844331998,-2.555218089571401,36.62620487277308,0.7799987792968821,1.1919878437926954,-0.7529997825622523,-2.5847442590417025,1.0787446939171978,-1.6688720208019774,0.16287245567747277,2.5712218309783843,11.328154685891386,-40.58857034765801,0.9158722382397257,3,1.229998588562001,-0.10500144958496449,-2.66750001907349,-1.9849996566772496,-3.130001068115238,1,-0.06811251146364361,-7.480010986328097,29.8799991607666,-2.5624968335096807,29.6299991607666,2.0140861718574903,29.95000076293945,-0.06811251146364361
5259,2005-03-09,29.209999084472656,30.040000915527344,29.20000076293945,29.479999542236328,3051600.0,-0.010166084109872964,-4.79316241564819,0.5869586850878302,41.22918736929718,55.67412433610239,1.6835961488685385,0.9484245318143394,-1.2697563270540115,-2.1586780878752307,36.03840702276616,0.8400001525878942,1.0420509994731972,-1.021000862121582,-2.904747372815649,0.8627456485724885,-1.9628741174686155,-0.07912760677454855,2.813998520457453,0.4628852888663692,-46.27177270885708,0.9418732553470349,3,1.5200004577636648,0.19999980926513672,-2.3674988746643066,-1.6849985122680664,-3.339998245239258,2,-0.0479287799524265,-1.0526328998288397,29.51000022888184,-7.480010986328097,29.8799991607666,-2.5624968335096807,29.6299991607666,-0.0479287799524265
5260,2005-03-10,29.13999938964844,29.5,28.540000915527344,29.29999923706055,3474900.0,-0.0023964292029514667,2.4285597509554187,0.5925910227609884,44.17009261238513,52.99021793225816,1.5830167824123969,1.1025162486983007,-1.1790375511589168,-1.9918858493119487,35.1761698099808,0.9599990844726562,0.935668013694201,-1.108500480651852,-2.9417063820140363,0.7247054207103325,-2.025103431332944,-0.1918975299707597,2.7710383416020434,27.90691072453555,-17.256031697054908,0.9166029506810922,3,1.2600002288818288,0.40499973297118075,-2.2974991798400914,-1.6149988174438512,-2.7699985504150426,3,-0.039121462372213034,-4.79316241564819,29.209999084472656,-1.0526328998288397,29.51000022888184,-7.480010986328097,29.8799991607666,-0.039121462372213034
5261,2005-03-11,28.61000061035156,29.3799991607666,28.5,29.28000068664551,3640800.0,-0.01818801614268928,1.022993495261209,4.187504470352666,40.949933426407405,50.19800902417296,1.7709431192616698,1.6883623826559138,-0.6540386784801235,-1.374059665124303,34.58599263735201,0.8799991607666016,0.8713384554576606,-1.6189992904663129,-3.515332668733283,0.27733408780065716,-2.567165979599796,-0.6708326013328296,3.0987749119555374,5.022857695278767,-40.008888643849495,0.9481666891334848,3,1.769998550415039,1.029998779296875,-1.7675004005432093,-1.085000038146969,-1.6000003814697195,4,-0.034952812955836965,2.4285597509554187,29.13999938964844,-4.79316241564819,29.209999084472656,-1.0526328998288397,29.51000022888184,-0.034952812955836965
5262,2005-03-14,28.670000076293945,28.8700008392334,28.21999931335449,28.70000076293945,2381600.0,0.0020971501105342405,2.5135137921613495,0.044777139148178116,42.53926668893572,47.925021432009785,1.4267341746023057,1.6200643244377169,-0.7313390953893872,-1.348663627944525,33.479138988280475,0.6500015258789098,0.5556676940668694,-1.500999832153319,-3.515963894838997,0.5139642305323555,-2.508481863496158,-0.4935178008104799,2.7820734042285835,23.43753880510583,-23.349130242915642,1.0074820313428376,3,1.3299999237060547,1.0249986648559535,-1.7849998474121094,-1.1449995040893555,-2.440000534057617,0,-0.031042880616674262,1.022993495261209,28.61000061035156,2.4285597509554187,29.13999938964844,-4.79316241564819,29.209999084472656,-0.031042880616674262
5263,2005-03-15,27.90999984741211,28.920000076293945,27.790000915527344,28.76000022888184,3197600.0,-0.026508553430742765,-1.073396293438185,28.332697565010786,40.27261154686291,44.82819566575201,1.7482109165492687,2.3185818514968126,-0.002985857121739599,-0.5210310607990145,32.355369192779584,1.1299991607666016,0.2000535634915508,-2.1465000152587876,-4.400593640684534,0.10759361016695479,-3.2735468279716606,-1.0194532025459146,3.2188662163936144,5.333285861545138,-42.63565939326313,1.1270468127128719,3,1.6650009155273438,2.1149997711181605,-0.5899996757507324,-0.38499927520751953,-0.5,1,-0.06520959171531393,2.5135137921613495,28.670000076293945,1.022993495261209,28.61000061035156,2.4285597509554187,29.13999938964844,-0.06520959171531393
5264,2005-03-16,27.29999923706055,27.90999984741211,27.270000457763672,27.75,3289400.0,-0.02185598759177776,-1.5098097880966095,0.5294124246878057,20.960665834503175,40.97848802996638,1.9153129635640802,2.801275170359798,0.6037334470346991,0.13984994809260698,30.702065763886132,0.6399993896484375,-0.14335972011116738,-2.584500598907468,-5.125693821880734,-0.04330737593419798,-3.855097210394103,-1.313903987420833,3.428203008951769,1.3452370159141216,-40.80475700848834,1.2705966114866345,3,1.680001258850094,2.4650001525878835,0.12250137329101207,0.22500133514403942,-0.4099998474121094,2,-0.03369963743607074,-1.073396293438185,27.90999984741211,2.5135137921613495,28.670000076293945,1.022993495261209,28.61000061035156,-0.03369963743607074
5265,2005-03-17,27.690000534057614,27.959999084472656,27.25,27.28000068664551,3651700.0,0.01428576219400135,-2.021264852931628,-0.9111092273131776,17.351594726890497,37.49047481560548,1.3086341249339029,2.301668909153687,0.24715296066119308,-0.19201575138698956,29.307885453479205,0.7099990844726562,-0.498837547338276,-2.0499993324279835,-4.748474583135621,0.6484759182796509,-3.3992369577818025,-0.7007617070741645,2.5540534615998958,20.65731020754273,-13.949693191175065,1.3492376253538179,3,1.279999732971195,2.0649986267089844,0.30999898910522816,0.09499931335449574,-0.43000030517577414,3,-0.06572768724167,-1.5098097880966095,27.29999923706055,-1.073396293438185,27.90999984741211,2.5135137921613495,28.670000076293945,-0.06572768724167
5266,2005-03-18,27.520000457763672,27.899999618530273,27.170000076293945,27.88999938964844,2554000.0,-0.006139403142475519,2.743593254822176,-0.9024367550870646,18.387090323741745,34.20468785171575,1.282750021479309,2.400194140120526,0.47862406132592383,0.023746222800429706,27.86491875496062,0.7299995422363281,-0.8945113840921017,-2.096499443054199,-4.9673787807722505,0.7743798946638556,-3.531939111913225,-0.6610597741951736,2.245004898588636,20.00002179827009,-8.594917295867628,1.4354396688590274,3,1.1349992752075195,2.194998741149899,0.4799990653991699,0.2649993896484375,-0.7399997711181605,4,-0.04178777614103735,-2.021264852931628,27.690000534057614,-1.5098097880966095,27.29999923706055,-1.073396293438185,27.90999984741211,-0.04178777614103735
5267,2005-03-21,27.88999938964844,28.020000457763672,27.3799991607666,27.520000457763672,2748400.0,0.013444728405896056,1.031746704531005,-1.0,17.455136073630527,31.479508733628258,0.6713875358846941,1.963087514124208,0.18178813382339243,-0.2977150264845285,26.610915438751764,0.6400012969970703,-1.0948882246021796,-1.6200004577636697,-4.584364236272858,1.344363320745515,-3.1021823470182603,-0.13781856850907914,1.4079050162933626,41.142817905971185,19.257574858836204,1.4821818892545924,3,0.7150011062622035,1.8249998092651296,0.1950001716613734,-0.10499954223633168,-0.9099998474121129,0,-0.031552498387404704,2.743593254822176,27.520000457763672,-2.021264852931628,27.690000534057614,-1.5098097880966095,27.29999923706055,-0.031552498387404704
5268,2005-03-22,27.78000068664551,28.40999984741211,27.65999984741211,28.06999969482422,2531600.0,-0.003944019555760736,-1.8301850125776884,-0.7837833658098867,18.544193477262723,28.95895385673554,0.5701344008481861,2.0165980930203844,0.3626010781003366,-0.15625071340657826,24.62834136318614,0.75,-1.2182497201687497,-1.6284992218017535,-4.687128170815523,1.430129727212016,-3.1578136963086365,-0.09918474729487059,1.1348809399596789,49.193606689257756,31.626629039720413,1.529314474506884,3,0.5549993515014613,1.9349985122680593,0.3074989318847621,0.00499916076659801,-1.5500011444091832,1,-0.055795576173412575,1.031746704531005,27.88999938964844,2.743593254822176,27.520000457763672,-2.021264852931628,27.690000534057614,-0.055795576173412575
5269,2005-03-23,27.95000076293945,28.290000915527344,27.540000915527344,27.6299991607666,1774800.0,0.006119513034269275,-2.0000114441354526,-1.1034575745019515,27.678569147781147,27.126562360668434,0.22641790248698612,1.8193776717482173,0.26265979238427306,-0.2969899541421661,23.131621168773012,0.75,-1.3637098177071536,-1.3819992065429716,-4.50887136905774,1.7448729559717933,-2.945435287800354,0.18143687471441083,0.6508021846097165,62.903292791912556,44.24524064089863,1.5634360812573826,3,0.32499885559082387,1.764998435974121,0.20499897003174183,-0.1650009155273402,-2.300001144409176,2,-0.019320246897572835,-1.8301850125776884,27.78000068664551,1.031746704531005,27.88999938964844,2.743593254822176,27.520000457763672,-0.019320246897572835
5270,2005-03-24,28.28000068664551,28.540000915527344,27.959999084472656,28.01000022888184,2698000.0,0.011806794801366483,-2.1351217601088126,0.8437472060462743,34.966602267069746,26.46174778740869,-0.26641855445392437,1.3199905061127488,0.018636259199936944,-0.5974291182973452,20.451681425306006,0.5900001525878942,-1.4308139339104748,-0.9014992713928187,-3.919419257108114,2.1164207143224765,-2.4104592642504663,0.6074607214648289,-1.110000610351566,81.02189272910819,59.160552444498826,1.508959992857647,3,-0.23500061035156605,1.4349985122680593,0.4124999046325648,-0.0050001144409215215,-2.3000011444091832,3,-0.049151388375088034,-2.0000114441354526,27.95000076293945,-1.8301850125776884,27.78000068664551,1.031746704531005,27.88999938964844,-0.049151388375088034
5271,2005-03-28,27.899999618530273,28.75,27.88999938964844,28.32999992370605,1526300.0,-0.013437095434537416,-2.822218454626417,-1.5925910227609752,28.57142857142857,24.909765774352337,0.002545140172827587,1.4531601770782387,0.446508993642766,-0.19217193785226527,17.426369728783143,0.860000610351559,-1.4862519271303327,-1.077500343322754,-3.839672187871482,1.6846715012259743,-2.45858626559712,0.303585578951612,-0.7025995254516602,37.956214541784135,15.411722950569441,1.3810859222743648,3,0.14500045776367188,1.8149995803832972,0.8200006484985352,0.3750009536743164,-1.7700004577636719,0,-0.02293904653759804,-2.1351217601088126,28.28000068664551,-2.0000114441354526,27.95000076293945,-1.8301850125776884,27.78000068664551,-0.02293904653759804
5272,2005-03-29,27.81999969482422,28.489999771118164,27.649999618530273,27.979999542236328,2424500.0,-0.0028673808171997273,-2.3600006103515625,0.37209240432214075,30.484981941857114,23.822251373796135,-0.05666637591099999,1.3154997317814647,0.5847541125436102,-0.08920040836311927,14.444537951460692,0.8400001525878906,-1.581385281696459,-0.976500225067138,-3.5254420350467406,1.5724415849124647,-2.2509711300569393,0.29797067992266335,-0.5604956054687484,23.140412492039573,-0.7888783607492513,1.2744709049898015,3,0.1400003433227539,1.894999504089352,1.2750005722045898,0.4550008773803711,-1.1399993896484375,1,-0.037383142328797136,-2.822218454626417,27.899999618530273,-2.1351217601088126,28.28000068664551,-2.0000114441354526,27.95000076293945,-0.037383142328797136
5273,2005-03-30,28.540000915527344,28.56999969482422,27.90999984741211,27.95000076293945,1429100.0,0.025880705557199457,1.0307759121560158,-3.6875044703526436,42.9473876953125,26.265220469441612,-0.7575705975104192,0.3504101504074555,-0.0948367913561654,-0.7720700990191247,11.134303245161513,0.75,-1.592554703911894,-0.0894990921020522,-2.1851733547827514,2.006175170578647,-1.1373362234424036,0.9583380392382992,-1.2208769897460918,82.64469063097032,53.44420386272446,1.0478371313403496,3,-0.5800008773803711,1.174998283386227,0.5599994659423828,-0.2650003433227539,-1.9400005340576136,2,-0.054660172503438464,-2.3600006103515625,27.81999969482422,-2.822218454626417,27.899999618530273,-2.1351217601088126,28.28000068664551,-0.054660172503438464
5274,2005-03-31,28.86000061035156,28.959999084472656,28.3799991607666,28.68000030517578,2761500.0,0.011212322514331685,2.052653241512237,0.3050851841075795,47.20001220703118,29.581711300568358,-0.9309078060482072,-0.1796342251177201,-0.3708416700522825,-1.0475910013816794,8.879696346146188,0.5799999237060547,-1.621171131745939,0.35800056457519247,-1.2872872384913983,2.003288367641783,-0.46464333695810467,1.1806444661084896,-1.483641641601558,92.36652558104971,60.39984556841536,0.8226439015332963,3,-0.7950010299682582,0.8549985885620117,0.23999977111816762,-0.5850000381469691,-2.2700004577636683,3,-0.0911296262125475,1.0307759121560158,28.540000915527344,-2.3600006103515625,27.81999969482422,-2.822218454626417,27.899999618530273,-0.0911296262125475
5275,2005-04-01,28.459999084472656,29.25,28.28000068664551,29.10000038146973,2267200.0,-0.013860066438648233,1.0638271537301758,-3.5555567329293485,48.45994413469088,32.92313950178493,-0.45840140006691144,0.10858378510958744,0.10261871645920095,-0.6171201515980549,8.365893927549342,0.9699993133544886,-1.5765585877839108,0.03249912261962962,-1.4650194944070591,1.5300177396463184,-0.716260185893713,0.7812584311329722,-0.988621708779295,50.624954551469195,14.620097883978723,0.7487593085133443,4,-0.14499950408935547,1.2550001144409144,0.6400012969970703,-0.1849985122680664,-1.8599987030029261,4,-0.09873505117136405,2.052653241512237,28.86000061035156,1.0307759121560158,28.540000915527344,-2.3600006103515625,27.81999969482422,-0.09873505117136405
5276,2005-04-04,28.03000068664551,28.6200008392334,27.56999969482422,28.6200008392334,4272400.0,-0.015108868997179448,2.5593249927262147,0.9218733701887867,43.893137551096196,35.860695221503335,0.05760633868324305,0.4348640146974354,0.5984030158543625,-0.15628877761909266,7.737194339942338,1.0500011444091797,-1.3383655219164368,-0.3174993515014606,-1.7119372600785638,1.0769385570756427,-1.0147183057900122,0.37971960278709105,1.2199993133544886,27.38100644411264,-9.79162096554612,0.6972189542885522,4,0.3649997711181605,1.6849985122680593,1.4249997138977015,0.5699996948242188,-1.5500011444091832,0,-0.07313596483020701,1.0638271537301758,28.459999084472656,2.052653241512237,28.86000061035156,1.0307759121560158,28.540000915527344,-0.07313596483020701
5277,2005-04-05,27.440000534057614,28.1299991607666,27.29999923706055,28.03000068664551,4840100.0,-0.02104888113217185,1.1012733409627469,1.000000000000018,45.36489975512957,38.84077369682188,0.6448770430576083,0.8776926977734192,1.2361168099175366,0.46254424701735886,7.185000507150116,0.8299999237060511,-1.1130881205759025,-0.7854995727539098,-2.034793542485801,0.4637943969779812,-1.410146557619857,-0.16085258788796253,1.8099994659423864,7.179550883150626,-32.61518572272819,0.6246469848659463,4,0.8349990844726598,2.274998664855957,2.2324995994567907,1.269999504089359,-0.850000381469723,1,-0.04774057389922726,2.5593249927262147,28.03000068664551,1.0638271537301758,28.459999084472656,2.052653241512237,28.86000061035156,-0.04774057389922726
5278,2005-04-06,27.5,27.85000038146973,27.31999969482422,27.770000457763672,3556100.0,0.0021865694159850513,1.4651177232483212,0.45762777616137557,52.212397596065756,41.56675463552017,0.604558362942619,0.6950222898370235,1.2635526316595147,0.4392044932097221,6.901500590716919,0.5300006866455114,-0.8859632877858594,-0.6250000953674331,-1.7571055445864907,0.5071053538516246,-1.19105281997696,-0.058947370757906015,1.671999969482421,10.25644536866573,-32.980787577891014,0.5660527246095287,4,0.7749996185302734,2.2149991989135707,2.1725001335144043,1.2100000381469727,-1.0200004577636719,2,-0.029818170720880666,1.1012733409627469,27.440000534057614,2.5593249927262147,28.03000068664551,1.0638271537301758,28.459999084472656,-0.029818170720880666
5279,2005-04-07,27.809999465942386,27.85000038146973,27.399999618530273,27.54999923706055,2272600.0,0.011272707852450381,1.6470472739104547,-0.9629621780471609,51.3513397409958,43.387281021511946,0.30464827600898303,0.28960901524223814,1.0283401819051825,0.15989629830859897,6.7795809699533836,0.4500007629394567,-0.6644261354575178,-0.24500064849853231,-1.2619000325710843,0.7718987355740197,-0.7534503405348083,0.2634490435377437,1.2871204742431601,26.15384765865716,-19.11590960958633,0.5084496920362763,4,0.4650001525878871,1.6650009155273402,1.9574999809265101,0.9949998855590785,-0.5599994659423864,3,-0.04350949686117345,1.4651177232483212,27.5,1.1012733409627469,27.440000534057614,2.5593249927262147,28.03000068664551,-0.04350949686117345
5280,2005-04-08,28.0,28.59000015258789,27.8799991607666,27.989999771118164,2040700.0,0.006832094128239596,-5.173882756847753,0.038462384917287165,55.381161892021794,46.36614027935563,0.07906755545567279,0.010354436912763276,0.9043036635543054,-0.005022090991115391,7.244120364953105,0.7800006866455043,-0.4423006291701377,0.0019998550415039062,-0.8773207382243164,0.8813204483073243,-0.43766044159140804,0.44166015167441586,1.025235112060546,53.030296462305934,4.375549855132924,0.439660296632911,4,0.27499961853027344,1.265000343322754,1.8349995613098145,0.8049993515014648,-0.5300006866455114,4,-0.0503571374075753,1.6470472739104547,27.809999465942386,1.4651177232483212,27.5,1.1012733409627469,27.440000534057614,-0.0503571374075753
5281,2005-04-11,27.61000061035156,27.96999931335449,27.51000022888184,27.739999771118164,2716400.0,-0.013928549630301434,-1.7878738837673205,-12.999618539004741,46.875013304609496,48.187254875217015,0.473386161570545,0.33897447900383426,1.3358182540296042,0.3965499187613162,7.665925685644594,0.4899997711181605,-0.335753602508877,-0.33799953460693644,-1.183883864323498,0.507884795109625,-0.7609416994652172,0.0849426302513443,1.346225066708989,24.031097153468522,-24.51742822324907,0.4229421648582803,4,0.6649990081787145,1.3199996948242223,2.2649989128112757,1.194998741149906,0.3699989318847692,0,-0.03658095641269776,-5.173882756847753,28.0,1.6470472739104547,27.809999465942386,1.4651177232483212,27.5,-0.03658095641269776
5282,2005-04-12,27.78000068664551,27.79999923706055,26.899999618530273,27.56999969482422,3470600.0,0.006157192051282179,6.200051880278451,-1.615402673239709,50.0,48.970878464626736,0.33203228609250957,0.10422272048605308,1.227895579818611,0.24034618778444283,8.074884337790895,0.899999618530277,-0.2881686267754411,-0.12349948883056427,-0.9002750634033738,0.6532760857422453,-0.511887276116969,0.2648882984558405,1.1099759328150363,52.07105266424939,3.45524301875259,0.38838778728640466,4,0.29499912261962535,1.014999389648434,2.1624984741210866,1.0249986648559535,0.6099987030029297,1,-0.04679629633825477,-1.7878738837673205,27.61000061035156,-5.173882756847753,28.0,1.6470472739104547,27.809999465942386,-0.04679629633825477
5283,2005-04-13,26.09000015258789,27.709999084472656,26.0,27.649999618530273,5464200.0,-0.06083515091020297,1.035715137210023,-7.428533800782792,34.65346378839649,47.57681752922288,1.8304431823729885,1.7400980962460437,2.9564574011973477,1.9243965389714788,8.394454179376662,1.7800006866455114,-0.21441030371599368,-1.722500038146972,-2.845388844168788,-0.5996112321251559,-2.283944441157878,-1.1610556351360657,2.680577846816842,3.474909161606179,-41.543562401038855,0.5614444030109071,4,1.5349998474121094,1.9799995422363281,3.8524990081787074,2.714999198913574,2.350000381469723,2,0.019164430704321278,6.200051880278451,27.78000068664551,-1.7878738837673205,27.61000061035156,-5.173882756847753,28.0,0.019164430704321278
5284,2005-04-14,26.3799991607666,27.020000457763672,26.15999984741211,26.989999771118164,6207400.0,0.011115331793125627,1.5671584005648012,0.39102616614234936,34.21925762955239,45.994519028651936,1.2870028495693546,1.45209046977876,2.6985460328590207,1.6243251177449665,8.2505707067913,0.9300003051757812,-0.14608458659182233,-1.3865010261535637,-2.66270085393975,-0.1103011983673774,-2.024600940046657,-0.7484011122604706,2.1689325986857533,14.671781404603854,-24.72703796832497,0.6380999138930925,4,0.9300012588500977,1.6400012969970703,3.692499637603756,2.4250001907348633,2.560001373291012,3,0.003790765149775055,1.035715137210023,26.09000015258789,6.200051880278451,27.78000068664551,-1.7878738837673205,27.61000061035156,0.003790765149775055
5285,2005-04-15,25.8700008392334,26.35000038146973,25.45000076293945,26.20000076293945,4567900.0,-0.019332764888472576,1.8571454521784578,0.5409829401906038,33.49593874152164,44.83927471647698,1.5544397835345727,1.917035295209633,3.229886897754895,2.1389066681163698,8.378139358129664,0.929998397827152,-0.21330686198981041,-1.8054993629455574,-3.338401401668669,-0.27259732422244554,-2.571950382307115,-1.0390483435839997,2.475016379462769,16.6666792814137,-21.968040589389467,0.7664510193615562,4,1.1499996185302734,1.6049995422363281,4.199998378753659,2.9349985122680664,2.839998245239258,4,0.05334360711244157,1.5671584005648012,26.3799991607666,1.035715137210023,26.09000015258789,6.200051880278451,27.78000068664551,0.05334360711244157
5286,2005-04-18,26.3700008392334,26.60000038146973,25.71999931335449,25.79999923706055,2652200.0,0.019327405635090722,-1.4109570429361575,-1.727277981677897,38.96499738283812,44.12817445288905,0.887540230832137,1.398146464332612,2.7545781039945325,1.6467632526905156,8.308971880158676,0.8800010681152415,-0.330914117287751,-1.2479993820190423,-2.88799422132632,0.39199545728823537,-2.067996801672681,-0.42800196236540344,1.6855147338870964,39.14896483658479,-1.3859611332456012,0.8199974196536381,4,0.6499996185302734,1.044999122619629,3.6024985313415456,2.4349985122680664,3.179998397827152,0,0.04171400982606377,1.8571454521784578,25.8700008392334,1.5671584005648012,26.3799991607666,1.035715137210023,26.09000015258789,0.04171400982606377
5287,2005-04-19,27.01000022888184,27.07999992370605,26.540000915527344,26.59000015258789,3596000.0,0.024269979874109282,-1.0769250519937215,0.7368401679800674,38.212622188679575,42.57264385206837,0.20129960795903656,0.7260651844137911,2.0953128374375076,1.026405348804726,8.160573123261674,0.7099990844726527,-0.42536291768890067,-0.5640000343322704,-2.2204057889391855,1.0924057202746447,-1.392202911635728,0.2642028429711871,0.7849638632205505,69.02657630666158,32.42125524065292,0.8282028773034567,4,0.010000228881832385,0.3400001525878871,2.9999990463256765,1.7949991226196254,2.1700000762939418,1,0.0359125992274989,-1.4109570429361575,26.3700008392334,1.8571454521784578,25.8700008392334,1.5671584005648012,26.3799991607666,0.0359125992274989
5288,2005-04-20,26.229999542236328,27.51000022888184,26.20000076293945,27.36000061035156,3643800.0,-0.02887821843894156,-1.2016823154918548,-2.6904782448762408,31.079120698172332,40.320175069532425,0.8741296760864081,1.458782250130632,2.854968555776331,1.8153244061165168,8.311682632141224,1.30999946594239,-0.48723736681682084,-1.2665006637573235,-3.024265793846748,0.4912644663321011,-2.145383228802036,-0.3876180987126112,1.3304682169497681,37.864028228767125,7.968759227820961,0.8788825650447128,4,0.7900009155273438,1.1200008392333984,3.617499828338623,2.5749998092651367,3.659999847412113,2,0.08234845158628445,-1.0769250519937215,27.01000022888184,-1.4109570429361575,26.3700008392334,1.8571454521784578,25.8700008392334,0.08234845158628445
5289,2005-04-21,27.40999984741211,27.45000076293945,26.520000457763672,26.6200008392334,2185800.0,0.04498666891990255,1.1379296737121665,-0.6991135057034756,43.20828061185214,38.96763270506912,-0.4118924252731979,0.24901951012649448,1.6308419227957174,0.6540687485195775,8.339232767334707,1.2200012207031214,-0.4929466002236076,-0.0595003128051772,-1.804477839856844,1.6854772142464896,-0.9319890763310106,0.8129884507206562,-1.9599990844726598,95.14561129150668,65.06876479972138,0.8724887635258325,4,-0.6999998092651403,-0.05999946594238281,2.390000343322754,1.3949995040893555,2.3400001525878906,3,0.037577551710302304,-1.2016823154918548,26.229999542236328,-1.0769250519937215,27.01000022888184,-1.4109570429361575,26.3700008392334,0.037577551710302304
5290,2005-04-22,26.88999938964844,27.40999984741211,26.75,27.309999465942386,1580500.0,-0.018971195208261293,1.129028883987239,-0.5316463336608827,42.710987087343696,38.50496312537293,-0.07364886162480389,0.6951878523713297,2.133935991861641,1.194451158083499,8.692231032183106,0.6599998474121094,-0.5609010985372649,-0.5100007057189906,-2.2295968068007745,1.2095953953627934,-1.3697987562598826,0.3497973448219014,-1.3999986267089923,65.36309932273188,33.501695080642875,0.8597980505408911,4,-0.26499938964844105,0.4600009918212855,2.4825005531311,1.9149999618530238,3.7600002288818324,4,0.07623656344143837,1.1379296737121665,27.40999984741211,-1.2016823154918548,26.229999542236328,-1.0769250519937215,27.01000022888184,0.07623656344143837
5291,2005-04-25,27.26000022888184,27.479999542236328,26.93000030517578,27.209999084472656,1374800.0,0.013759793515496943,1.2448958937489538,-0.11905032220562968,48.81578722819027,38.373383928505184,-0.557103769967263,0.2896309959454264,1.744209698981802,0.8527792372243859,9.29765834296601,0.5900001525878871,-0.6453284518281279,-0.1079998970031717,-1.8121694922871825,1.596169698280839,-0.9600846946451753,0.7440849006388319,-1.7307994659423898,80.91602275424177,44.03510462129421,0.8520847976420047,4,-0.6800003051757848,0.09000015258788707,2.1024994850158656,1.5449991226196254,3.680000305175774,0,0.05319144693383193,1.129028883987239,26.88999938964844,1.1379296737121665,27.40999984741211,-1.2016823154918548,26.229999542236328,0.05319144693383193
5292,2005-04-26,26.78000068664551,27.68000030517578,26.78000068664551,27.26000022888184,2081400.0,-0.017608200227664406,-2.7500019868233725,-9.59977112340195,45.511225414640336,39.579801886976725,-0.2613560235890624,0.7248868466837344,2.171741982777572,1.3249134311379116,9.543810231822029,0.8999996185302699,-0.7887810152869257,-0.5359994888305621,-2.2455566108240497,1.1735576331629254,-1.3907780498273077,0.3187790721661834,-1.172767972534185,39.18919615540295,-1.0157702703275149,0.8547785609967443,4,-0.21500015258789418,0.5699996948242152,2.4049987792968714,2.0249986648559535,5.0,1,0.10343534277041178,1.2448958937489538,27.26000022888184,1.129028883987239,26.88999938964844,1.1379296737121665,27.40999984741211,0.10343534277041178
5293,2005-04-27,26.979999542236328,27.25,26.3700008392334,26.59000015258789,1869600.0,0.007468216970231589,-1.1204849732740751,-0.8124995032941532,44.753475727836936,40.75027056456389,-0.35965336671943504,0.4237501296684485,1.9085900538493128,1.1157372940257773,10.086214159183138,0.8799991607666016,-0.8621334479102671,-0.2580005645751946,-1.8721041794656372,1.356103050315248,-1.0650523720204141,0.5490512428700249,-1.2484007726611352,46.564805472200014,4.3931700360704795,0.8070518074452204,4,-0.41499900817871094,0.37000083923339844,2.1800003051757812,1.8249998092651367,4.4600009918212855,2,0.08154191253767151,-2.7500019868233725,26.78000068664551,1.2448958937489538,27.26000022888184,1.129028883987239,26.88999938964844,0.08154191253767151
5294,2005-04-28,26.229999542236328,27.15999984741211,26.18000030517578,26.85000038146973,2392700.0,-0.027798369633991293,-1.722223546771147,-1.5897482295864562,39.55135183094267,41.42309424116623,0.40994128611725245,1.0188515963889273,2.5680113900001835,1.8364578310792083,10.80423094921737,0.9799995422363281,-0.9948556769854093,-0.8765005111694322,-2.35722963468978,0.6042286123509157,-1.6168650729296061,-0.13613594940925822,-0.38149668052509966,3.333282470703125,-35.91717291018483,0.7403645617601734,4,0.4700002670288086,1.1200008392333984,2.7950000762939453,2.5749998092651367,4.9700012207031214,3,0.1395348803387766,-1.1204849732740751,26.979999542236328,-2.7500019868233725,26.78000068664551,1.2448958937489538,27.26000022888184,0.1395348803387766
5295,2005-04-29,25.649999618530273,26.01000022888184,24.239999771118164,25.790000915527344,6886600.0,-0.022112082875644812,5.103450657213169,0.22580823788912038,38.68359435310145,41.39182723786216,1.0677360377150436,1.451983433338139,3.0539835266955606,2.3811133034690535,11.81074664011821,1.989999771118164,-0.9045817681798454,-1.3160004615783691,-2.7892198536552826,0.1572189304985443,-2.052610157616826,-0.5793907655399124,2.030000686645508,40.98836129391406,-0.1795058326381067,0.7366096960384573,4,0.3100004196166992,1.0950002670288086,3.3449997901916504,3.1549997329711914,4.739999771118168,4,0.15984407183023008,-1.722223546771147,26.229999542236328,-1.1204849732740751,26.979999542236328,-2.7500019868233725,26.78000068664551,0.15984407183023008
5296,2005-05-02,25.979999542236328,26.11000061035156,25.6299991607666,25.71999931335449,2235600.0,0.012865494292937596,-1.1818221226163428,-1.8571272870942066,39.79590932003868,41.567748030235386,0.7561096221434376,1.0124361177237304,2.650872173013081,2.0305817702752442,13.070235836712103,0.4800014495849574,-0.8216175850888341,-0.883500480651854,-2.3300395500773945,0.5630385887736864,-1.6067700153646243,-0.16023094593908382,1.6312007522583016,50.581380842571136,10.346858328518245,0.7232695347127697,5,-0.01999950408935547,0.7650003433227539,2.9000000953674316,2.8249998092651367,4.770000457763672,0,0.17975366276284221,5.103450657213169,25.649999618530273,-1.722223546771147,26.229999542236328,-1.1204849732740751,26.979999542236328,0.17975366276284221
5297,2005-05-03,26.1299991607666,26.32999992370605,25.79999923706055,25.899999618530273,2397800.0,0.005773657473950866,-1.4651177232483532,0.8846128452481264,50.27471858080625,43.700592239416935,0.5231715903083476,0.8002939200370207,2.427029574103038,1.867899540418847,13.967963108977829,0.5300006866455007,-0.6823607276182955,-0.6680007934570327,-2.123236211017545,0.7872346241034798,-1.3956185022372871,0.059616915323221775,1.4137771232604983,62.79067262232536,17.16661520216207,0.7276177087802556,5,-0.1699991226196289,0.6150007247924805,2.750000476837158,2.6750001907348633,5.160001754760742,1,0.18407966045835478,-1.1818221226163428,25.979999542236328,5.103450657213169,25.649999618530273,-1.722223546771147,26.229999542236328,0.18407966045835478
5298,2005-05-04,26.68000030517578,26.76000022888184,26.10000038146973,26.229999542236328,1294800.0,0.021048647610941718,1.1639317607624131,1.9565289502927372,51.98939777103263,44.676271923770315,0.04885335581489514,0.19574666159536136,1.814824023778712,1.3141931165593306,14.700900236976752,0.6599998474121094,-0.5956281957648066,-0.07699966430664062,-1.4946792324677212,1.34067990385444,-0.7858394483871827,0.6318401197739014,0.7977004485931403,83.5616599419565,32.61691968057132,0.7088397840805409,5,-0.7200002670288086,0.06499958038330078,2.157499313354492,2.2049989700317383,4.020000457763668,2,0.191154434900076,-1.4651177232483532,26.1299991607666,-1.1818221226163428,25.979999542236328,5.103450657213169,25.649999618530273,0.191154434900076
5299,2005-05-05,26.60000038146973,27.0,26.3799991607666,26.54999923706055,1973700.0,-0.002998497855733917,-2.179480909459871,0.11111346585851736,55.13361096744151,46.056563466003404,0.0020917216529525717,0.19020024077046216,1.8410459268713346,1.3850351408560506,15.359106284356914,0.6200008392333984,-0.5514488253061849,-0.09649963378905824,-1.4254690795810632,1.2324698120029467,-0.7609843566850607,0.5679850891069442,0.8129463526461755,85.50726140003538,28.977948243568065,0.6644847228960031,5,-0.6400003433227575,0.14499950408935192,2.2374992370605433,2.2849988937377894,4.0,3,0.18195489034502255,1.1639317607624131,26.68000030517578,-1.4651177232483532,26.1299991607666,-1.1818221226163428,25.979999542236328,0.18195489034502255
5300,2005-05-06,26.59000015258789,26.79999923706055,26.18000030517578,26.79999923706055,1285500.0,-0.0003759484488130571,4.904777475022541,-4.199885561701387,51.661626023146916,46.37276777655415,-0.039044054685028584,0.0939684626590811,1.7376924638577762,1.3788604678584981,16.41176207893573,0.6199989318847692,-0.3764836208616309,-0.03599987030029439,-1.2149453423954206,1.1429456017948318,-0.6254726063478593,0.5534728657472705,0.7594876422680592,70.07302217117399,10.876552843671163,0.5894727360475639,5,-0.630000114440918,0.1549997329711914,2.299999237060547,2.294999122619629,3.6399993896484375,4,0.17337347062417696,-2.179480909459871,26.60000038146973,1.1639317607624131,26.68000030517578,-1.4651177232483532,26.1299991607666,0.17337347062417696
5301,2005-05-09,26.60000038146973,26.63999938964844,26.229999542236328,26.489999771118164,1251500.0,0.0003760898392046741,3.315819061577566,-0.5238147138964658,46.577631614979346,46.491257354369594,-0.17043367738742177,0.00466084698885183,1.5898735177553895,1.3468310938561991,17.752361016840464,0.4099998474121129,-0.38542078566705484,0.02450037002563832,-1.0596920605960989,1.1086928006473755,-0.5175958452852321,0.5665965853365087,0.6872976529114645,66.66671964853964,8.35373908366671,0.5420962153108693,5,-0.8550004959106481,-0.17000007629394887,2.4149990081787074,2.2849988937377894,3.6800003051757812,0,0.14248116367768637,4.904777475022541,26.59000015258789,-2.179480909459871,26.60000038146973,1.1639317607624131,26.68000030517578,0.14248116367768637
5302,2005-05-10,26.479999542236328,26.96999931335449,26.290000915527344,26.420000076293945,1775000.0,-0.0045113096809200615,-3.250019371643468,0.5454466638923392,52.34521495418071,47.334783935074455,-0.10891703246333506,0.023479008078751917,1.585228141554694,1.4405282580976255,18.27403764478483,0.6799983978271449,-0.35626821919013096,-0.030500411987304688,-0.9547122970938311,0.8937114731192217,-0.4926063545405661,0.43160553056595674,0.7463525268796047,42.2221468701453,-17.905940848459927,0.46210594255326287,5,-0.7799997329711914,-0.06499958038330078,2.575000286102295,2.4049997329711914,3.8299999237060582,1,0.1612537965098113,3.315819061577566,26.60000038146973,4.904777475022541,26.59000015258789,-2.179480909459871,26.60000038146973,0.1612537965098113
5303,2005-05-11,26.59000015258789,26.65999984741211,25.920000076293945,26.440000534057614,1782400.0,0.004154101671191901,4.103464151588695,2.5000158947134774,40.37559526261401,47.4263665385935,-0.31296885914128936,-0.04968985426010519,1.3351049565155542,1.3119414546272736,18.056533952549113,0.7399997711181641,-0.4159924484412585,0.054500198364259234,-0.8486284383999596,0.9576288351284781,-0.39706412001785196,0.5060645167463704,0.5766248705680859,62.03704848374604,6.076607489879812,0.45156431838211003,5,-0.9700002670288086,-0.17500019073486328,2.404999256134033,2.294999122619629,4.039999008178711,2,0.17675820744521586,-3.250019371643468,26.479999542236328,3.315819061577566,26.60000038146973,4.904777475022541,26.59000015258789,0.17675820744521586
5304,2005-05-12,26.479999542236328,26.8700008392334,26.239999771118164,26.60000038146973,1869100.0,-0.004136916499447918,-1.1000022252386568,-0.8000076294139385,44.675329822492785,48.09211492408143,-0.18302324366687728,0.07187155254209898,1.3159675523104148,1.4020485380031857,17.720121274460382,0.6300010681152344,-0.4139078827277416,-0.060500431060791726,-0.9611079610072686,0.8401070988856851,-0.5108041960340302,0.3898033339124467,0.6280929758788929,53.333321223174664,-1.3783548944314319,0.4503037649732386,5,-0.16499996185302734,-0.06499958038330078,2.5149998664855957,2.4049997329711914,3.7200012207031214,3,0.15936560776642406,4.103464151588695,26.59000015258789,-3.250019371643468,26.479999542236328,3.315819061577566,26.60000038146973,0.15936560776642406
5305,2005-05-13,27.25,27.51000022888184,26.559999465942386,26.559999465942386,3018100.0,0.02907856763877592,-1.7536232685296296,-5.749964237463044,49.882350301248714,49.212830588660324,-0.7847171663710775,-0.6212960755847874,0.4701813417611014,0.6242540045663674,16.436605311600623,1.0300006866455114,-0.4035030871770324,0.6405000686645508,-0.2552557073977937,1.5362558447268952,0.19262218063337855,1.088377956695723,-3.010000228881836,83.6477859163308,30.91853681810578,0.44787788803117295,5,-0.595000267028805,-0.8350000381469727,1.625,1.6349992752075195,3.3799991607666016,4,0.12293579381540298,-1.1000022252386568,26.479999542236328,4.103464151588695,26.59000015258789,-3.250019371643468,26.479999542236328,0.12293579381540298
5306,2005-05-16,27.46999931335449,27.540000915527344,27.149999618530273,27.25,1793000.0,0.008073369297412425,1.1666587194362765,0.3188393377911779,58.64659569484337,50.14303915688666,-0.8617559024299624,-0.795443701411866,0.1857063352156878,0.39111424527801475,15.435625420225643,0.3900012969970703,-0.26986251431580754,0.8054994583129833,-0.16065373737894717,1.7716526540049138,0.32242286046701807,1.2885760561589485,-3.164599533081052,95.67891568463752,39.53348545750279,0.4830765978459657,5,-0.7399988174438441,-1.3649997711181605,1.300000667572025,1.5500001907348668,3.4200000762939524,0,0.10047325438192023,-1.7536232685296296,27.25,-1.1000022252386568,26.479999542236328,4.103464151588695,26.59000015258789,0.10047325438192023
5307,2005-05-17,27.979999542236328,27.979999542236328,27.229999542236328,27.3700008392334,1772900.0,0.018565716841278057,1.4590216218751466,2.7727300312979994,61.62789872429515,51.21398370724917,-1.2088609967592134,-1.2954672825760696,-0.39223216903577907,-0.12408472477073218,14.995762976580911,0.75,-0.05524432695212411,1.2669997215270996,0.1432821157172981,2.390717327336901,0.7051409186221989,1.8288585244320004,-3.545215716552736,100.0,40.881159837168106,0.5618588029049013,5,-1.0299997329711914,-1.869999885559082,0.6225004196166992,1.119999885559075,2.260000228881836,1,0.08220161479764454,1.1666587194362765,27.46999931335449,-1.7536232685296296,27.25,-1.1000022252386568,26.479999542236328,0.08220161479764454
5308,2005-05-18,28.38999938964844,28.670000076293945,27.459999084472656,27.709999084472656,2596700.0,0.01465331858898744,-1.0508486082824169,1.1147569688726353,77.2727053793935,53.67388308635494,-1.5095321336120584,-1.6183203793856826,-0.85487880146189,-0.5361536176314949,15.358240727839293,1.210000991821289,0.1522299377117058,1.5689995765686078,0.24363731889518903,2.8943618342420265,0.9063184477318984,2.231680705405317,-3.7425026209716847,88.47733944522078,21.380728741084127,0.6626811288367097,5,-1.0949993133544957,-1.9349994659423864,0.04500055313109996,0.8449993133544851,0.4899997711181605,2,0.06762945112968244,1.4590216218751466,27.979999542236328,1.1666587194362765,27.46999931335449,-1.7536232685296296,27.25,0.06762945112968244
5309,2005-05-19,28.440000534057614,28.8700008392334,28.11000061035156,28.3799991607666,1759300.0,0.0017612238634778787,-1.5333405388909194,0.08823727406343046,90.67051843119364,58.00820446502681,-1.420457484767077,-1.6729742201857754,-0.9483597626552118,-0.5806091543830263,15.81306184880332,0.7600002288818395,0.250820871174561,1.5675006866455057,0.07612361087267416,3.058877762418337,0.8218121487590899,2.3131892245319214,-3.4707035007714815,81.38527924062781,10.532324026735623,0.7456885378864164,5,-1.0450000762939418,-1.8850002288818324,-0.5925006866455043,0.6899986267089844,-0.0400009155273402,3,0.07700416967596069,-1.0508486082824169,28.38999938964844,1.4590216218751466,27.979999542236328,1.1666587194362765,27.46999931335449,0.07700416967596069
5310,2005-05-20,28.940000534057614,28.940000534057614,28.270000457763672,28.38999938964844,1207000.0,0.01758087168111122,1.4363588443572262,9.166475936169284,91.11107696725554,62.956365059724156,-1.7344499328803877,-2.1202236722281818,-1.4846693507491615,-1.0722594461550337,16.318232391793213,0.6700000762939418,0.315233398731678,1.9650006294250453,0.21006148602877772,3.719939772821313,1.0875310577269097,2.842470201123181,-3.5806331201767563,100.0,25.48471780151374,0.877469571698134,5,-1.5100002288818324,-2.350000381469723,-1.275000095367428,0.18999862670898438,-0.1400012969970632,4,0.04353836232307673,-1.5333405388909194,28.440000534057614,-1.0508486082824169,28.38999938964844,1.4590216218751466,27.979999542236328,0.04353836232307673
5311,2005-05-23,28.709999084472656,28.989999771118164,28.420000076293945,28.899999618530273,1671400.0,-0.007947527482395245,2.0810724429987575,-0.3454547976654146,85.05428937644832,66.59070666219834,-1.3115979739357329,-1.8720005748919704,-1.2773126924179081,-0.8450606132719969,16.967902204542,0.5699996948242188,0.3629237608845699,1.6624992370605476,-0.2543499468610442,3.5793484209821393,0.7040746450997517,2.6209238290213435,-2.920955696170587,84.09087214588614,7.758212626297691,0.9584245919607957,5,-1.2549991607666016,-2.094999313354492,-1.462498664855957,0.14500045776366477,0.25,0,0.06687565787253358,1.4363588443572262,28.940000534057614,-1.5333405388909194,28.440000534057614,-1.0508486082824169,28.38999938964844,0.06687565787253358
5312,2005-05-24,29.54999923706055,29.59000015258789,28.670000076293945,28.739999771118164,2261200.0,0.029258104471420632,1.0674128889431804,-4.263143100938632,86.14603641926257,71.67631123515929,-1.8666169111486077,-2.6286092817154945,-2.132597905686307,-1.689394128769461,18.152783597409034,0.9200000762939453,0.47528437562514725,2.3639994621276905,0.15110523597119752,4.5768936882841835,1.257552349049444,3.470446575205937,-3.312821955164228,98.12202368693009,21.76591420100236,1.1064471130782472,5,-1.634999275207523,-2.634999275207523,-2.332499027252201,-0.6949996948242294,-0.5999984741211009,1,0.04534687604686338,2.0810724429987575,28.709999084472656,1.4363588443572262,28.940000534057614,-1.5333405388909194,28.440000534057614,0.04534687604686338
5313,2005-05-25,29.18000030517578,29.57999992370605,28.90999984741211,29.57999992370605,1398800.0,-0.012521114769462605,2.350003576282139,-0.4938270151387002,80.28166050211566,75.63257019956183,-1.2187555045757534,-2.1980354715244346,-1.7579977718227369,-1.3284788200484137,18.900115979712886,0.6700000762939418,0.6327135907640873,1.8840004920959466,-0.49803229382170144,4.2660332780135946,0.6929840991371243,3.075016885054769,-2.406371363968809,72.29729903885071,-2.7814035776282395,1.1910163929588233,5,-1.1050004959106445,-2.265000343322754,-1.994999885559082,-0.32500076293946023,-0.1399993896484375,2,0.036326232174657136,1.0674128889431804,29.54999923706055,2.0810724429987575,28.709999084472656,1.4363588443572262,28.940000534057614,0.036326232174657136
5314,2005-05-26,29.88999938964844,29.979999542236328,29.31999969482422,29.31999969482422,1423800.0,0.024331702434791325,-1.3157901781531502,-1.4250005960470378,83.26610189696474,79.34187593241916,-1.5580201851437074,-2.7613535946648575,-2.4353853845587743,-2.0256419468673776,19.602726722867633,0.7999992370605469,0.7939511011944838,2.4109995841980023,-0.1794516343426409,5.0014508027386455,1.1157739749276807,3.706225193468324,-2.6657510546205216,94.73683036411438,18.239042072567685,1.2952256092703212,5,-1.3249998092651403,-2.779999732971195,-2.704998970031742,-1.03499984741212,-0.899999618530277,3,-0.03379057375396355,2.350003576282139,29.18000030517578,1.0674128889431804,29.54999923706055,2.0810724429987575,28.709999084472656,-0.03379057375396355
5315,2005-05-27,29.75,29.899999618530273,29.36000061035156,29.790000915527344,1046100.0,-0.004683820425132712,3.1538653403172363,-0.07017708235734989,80.94300927031006,81.81925521858213,-1.146688831790648,-2.4226540519944635,-2.2763017814522186,-1.8575232272866131,18.592465239088757,0.5399990081787145,1.0318024613727452,2.0660001754760735,-0.5636397135290281,4.695640064481175,0.7511802309735209,3.380820119978626,-2.0297164476745664,85.25643455285497,7.204641902295464,1.3148199445025517,5,-1.1450004577636719,-2.640000343322754,-2.7199997901916504,-0.895000457763679,-0.9200000762939489,4,-0.04537816408301598,-1.3157901781531502,29.88999938964844,2.350003576282139,29.18000030517578,1.0674128889431804,29.54999923706055,-0.04537816408301598
5316,2005-05-31,30.649999618530273,30.75,29.79999923706055,29.940000534057614,6067000.0,0.030252088017824308,1.0879141148014393,-17.749570856380025,85.51958671302786,84.47388721733019,-1.730107276898611,-3.1145341068639425,-3.140885188138519,-2.7093544556613836,17.938378703118964,1.0,1.3006751666729528,2.7324997901916497,-0.08284803437557997,5.547847614758879,1.3248258779080366,4.140173702475263,-2.5229671880208784,95.19228917607121,12.087451960222054,1.4076739122836144,5,-1.5450000762939453,-3.1549997329711914,-3.66249942779541,-1.7950000762939524,-1.6499996185302734,1,-0.06035890389868903,3.1538653403172363,29.75,-1.3157901781531502,29.88999938964844,2.350003576282139,29.18000030517578,-0.06035890389868903
5317,2005-06-01,30.940000534057614,31.56999969482422,30.170000076293945,30.3799991607666,3674400.0,0.009461693935944204,-1.8571434132214355,0.7887353456335002,85.95040957545575,85.43807657244824,-1.7389451388952857,-3.189218225845334,-3.4032978466520163,-2.945977888516726,17.78117671947982,1.3999996185302734,1.5207983278465562,2.7820006370544412,-0.20685294503677198,5.770854219145654,1.2875738460088328,4.27642742810005,-2.288374589650097,76.31581966519563,-9.063418166484269,1.4944267910456068,6,-1.100000381469723,-3.0350008010864222,-3.975000381469723,-2.0850009918212926,-1.9500007629394496,2,-0.06399487444757623,1.0879141148014393,30.649999618530273,3.1538653403172363,29.75,-1.3157901781531502,29.88999938964844,-0.06399487444757623
5318,2005-06-02,31.78000068664551,31.78000068664551,30.36000061035156,30.40999984741211,2306700.0,0.027149325730077445,1.072991542236608,2.4464240706807394,89.08555020391464,85.26196899163945,-2.2881242510559865,-3.823585988922087,-4.201833927458495,-3.7284514704571237,18.274743562646627,1.4200000762939524,1.7261975284632136,3.3670007705688505,0.05619473182774826,6.677806809309953,1.7115977511982976,5.022403789939403,-2.544699992154655,100.0,10.130650377953017,1.6554030193705518,6,-1.7550001144409215,-3.7700004577636754,-4.8225002288818395,-2.9250011444091903,-2.2399997711181676,3,-0.08904971247830318,-1.8571434132214355,30.940000534057614,1.0879141148014393,30.649999618530273,3.1538653403172363,29.75,-0.08904971247830318
5319,2005-06-03,31.440000534057614,31.75,31.25,31.489999771118164,1671500.0,-0.010698557118998808,-1.3255797448590336,-0.03649577111830677,82.99212820746173,84.35986357388458,-1.6514940918562537,-3.270050696363601,-3.8289460842764065,-3.3343935263490643,19.12258793761791,0.5300006866455114,1.8892045398596018,2.7850006103515597,-0.6721448299823471,6.2421460506854665,1.056427890184608,4.513573330518511,-1.6957598411358248,85.95040736078892,-4.511531186713086,1.7285727201669525,6,-1.340000152587887,-3.4300003051757777,-4.482500076293942,-2.5850009918212926,-0.8800010681152273,4,-0.07633586443265017,1.072991542236608,31.78000068664551,-1.8571434132214355,30.940000534057614,1.0879141148014393,30.649999618530273,-0.07633586443265017
5320,2005-06-06,31.20000076293945,31.459999084472656,30.8799991607666,31.26000022888184,1421800.0,-0.007633580376634641,1.521754273938409,1.2000076295110051,79.27787251307362,83.71803947795406,-1.1814410706164864,-2.811099599258469,-3.5688078794397207,-3.0359135874351395,19.594241420596394,0.5799999237060547,1.9619330262324794,2.3145008087158168,-1.1774903067492097,5.80649192418084,0.5685052509833035,4.06049636644833,-1.0486080712729162,70.7070960060338,-18.306138157586886,1.7459955577325115,6,-0.975000381469723,-3.1900005340576136,-4.175000667572018,-2.3450012207031286,-0.4300003051757777,0,-0.0708333633903756,-1.3255797448590336,31.440000534057614,1.072991542236608,31.78000068664551,-1.8571434132214355,30.940000534057614,-0.0708333633903756
5321,2005-06-07,30.38999938964844,31.57999992370605,30.36000061035156,31.1200008392334,2822800.0,-0.02596158184243247,-2.0886097342504435,12.16679912261032,68.06596049987961,81.70914215357818,-0.12077071876887402,-1.794613422520964,-2.735414703827516,-2.1891123322907795,19.789958963398398,1.2199993133544922,1.9859382412441278,1.3149994850158713,-2.0642970750718383,4.694296045103577,-0.37464879502798354,3.004647765059726,1.3900012969970703,13.664548444267721,-70.90376646922458,1.6896482800438533,6,-0.04499912261963246,-1.6849994659423864,-4.037499427795414,-2.140000343322761,0.5300006866455043,1,-0.05133265867961034,1.521754273938409,31.20000076293945,-1.3255797448590336,31.440000534057614,1.072991542236608,31.78000068664551,-0.05133265867961034
5322,2005-06-08,30.75,30.93000030517578,30.43000030517578,30.51000022888184,2753700.0,0.011846022296209124,-1.5000023841880648,-0.3287661569091575,67.82477062845666,80.32504327872718,-0.32704229975368904,-1.916578110457273,-3.064778953793379,-2.504736592414943,20.475846802081037,0.5400009155273402,1.9811313616198376,1.4615000724792466,-1.763509699453003,4.686509844411496,-0.15100481348687822,3.0740049584453715,1.0016006851196337,27.46474427426071,-54.27064157822079,1.612504885966125,6,-0.19999980926513672,-1.960000038146969,-4.397500038146973,-2.50000095367432,-0.22999954223632812,2,-0.05691056910569103,-2.0886097342504435,30.38999938964844,1.521754273938409,31.20000076293945,-1.3255797448590336,31.440000534057614,-0.05691056910569103
5323,2005-06-09,31.290000915527344,31.399999618530273,30.29999923706055,30.649999618530273,1760400.0,0.017561005383003092,1.5581442800524217,2.6666746139602555,70.04218967837713,78.85571969888412,-0.5992850982636071,-2.199165206379135,-3.5904483382769037,-3.0103426437674727,20.963425992352093,1.100000381469723,2.0424027741279467,1.7665009498596191,-1.3122162453756019,4.84521814509484,0.22714235224200863,3.3058595474772297,0.43376776809692785,68.27594190087572,-12.945904923039905,1.5393585976176107,6,-0.7200002670288086,-2.440000534057617,-4.937500953674316,-3.0400018692016637,-0.6800003051757848,3,-0.07350594685562406,-1.5000023841880648,30.75,-2.0886097342504435,30.38999938964844,1.521754273938409,31.20000076293945,-0.07350594685562406
5324,2005-06-10,30.70000076293945,31.3799991607666,30.420000076293945,31.3799991607666,1424400.0,-0.018855868818307142,1.8235333716673914,-1.0624953433965694,62.222219278784046,76.77563192204789,0.13152850558629936,-1.345803075731677,-3.002993147755376,-2.3895082606256217,21.78437252768613,0.9599990844726562,2.019318475011005,0.9655007362365673,-1.7971719488179012,3.728173421291036,-0.41583560629066696,2.3468370787638015,0.966817142822272,31.250102445427867,-45.63027468843141,1.3813363425272345,6,0.08999919891358132,-1.850000381469723,-4.347500801086422,-2.4500017166137695,0.39999961853028054,4,-0.03778501037734305,1.5581442800524217,31.290000915527344,-1.5000023841880648,30.75,-2.0886097342504435,30.38999938964844,-0.03778501037734305
5325,2005-06-13,30.60000038146973,30.85000038146973,30.190000534057614,30.38999938964844,2489600.0,-0.0032573413350021063,-1.1639385269608722,-0.30882571560803734,63.36634277717992,74.31416037362034,0.40765000507584404,-1.0350272527156434,-2.8938569954956,-2.242495967050292,23.376391599554914,0.6599998474121165,2.0479771750146796,0.6980003356933615,-1.8263625161197687,3.2223631875064918,-0.5641810902132036,1.9601817615999266,1.012144777543945,29.49640485207801,-44.552187186692876,1.2621814259065642,6,0.37499999999999645,-1.7500000000000036,-4.247500419616703,-2.35000133514405,1.9499988555908239,0,-0.001307219445381702,1.8235333716673914,30.70000076293945,1.5581442800524217,31.290000915527344,-1.5000023841880648,30.75,-0.001307219445381702
5326,2005-06-14,30.229999542236328,30.57999992370605,30.020000457763672,30.46999931335449,2273200.0,-0.01209153054316503,1.4347750370066523,-1.1428506553073827,55.15151567695533,70.89206105156474,0.7954595908687772,-0.4718439425562835,-2.50496921332568,-1.8292331942581441,24.990477876269168,0.5799999237060582,1.9764775011471372,0.18999948501586772,-2.061597054058879,2.441596024090618,-0.9357987845215057,1.315797754553241,1.2968169392799815,15.217334216058504,-53.481663111244046,1.125798269537375,6,0.6700010299682617,-1.3799991607666016,-3.877499580383301,-1.980000495910648,-0.5200004577636719,1,0.017863080506265838,-1.1639385269608722,30.60000038146973,1.8235333716673914,30.70000076293945,1.5581442800524217,31.290000915527344,0.017863080506265838
5327,2005-06-15,30.28000068664551,30.54999923706055,29.60000038146973,30.440000534057614,2140800.0,0.0016540239883009455,4.0000301162486265,0.666666666666647,58.75795854313901,67.52232864481189,0.7174382735846159,-0.3591117275138451,-2.5160926109150665,-1.8414696254552645,26.59830052868103,0.9499988555908203,1.929164580408134,0.12500057220459482,-1.9079133875740872,2.157914531983277,-0.8914564076847462,1.1414575520939358,1.1262705129705886,37.77781074431141,-29.20750552463919,1.0164569798893401,6,0.3949995040893519,-1.4300003051757848,-4.19250059127808,-2.0300016403198313,-1.3000011444091832,2,0.021136042771977115,1.4347750370066523,30.229999542236328,-1.1639385269608722,30.60000038146973,1.8235333716673914,30.70000076293945,0.021136042771977115
5328,2005-06-16,30.309999465942386,30.82999992370605,30.07999992370605,30.20000076293945,2219600.0,0.0009907126359514073,-3.2857096146614135,-0.6874925494123726,53.74999787126427,64.27320305190106,0.5106963787530105,-0.25074978139421233,-2.5079977380850593,-1.8143046453643201,27.624831387794984,0.75,1.7509711976277416,0.05899934768677184,-1.7965748022533923,1.9145734976269324,-0.8687877272833084,0.9867864226568521,0.9156446518590755,39.88761636977737,-22.612952147539772,0.9277870749700811,6,0.28000068664550426,-1.4599990844726598,-4.252499580383304,-2.0600004196167063,-1.639999389648441,3,0.006928439311167045,4.0000301162486265,30.28000068664551,1.4347750370066523,30.229999542236328,-1.1639385269608722,30.60000038146973,0.006928439311167045
5329,2005-06-17,30.6299991607666,30.709999084472656,30.03000068664551,30.45000076293945,2857200.0,0.010557561876032961,3.000011219755725,1.6363683653828747,57.612443559188975,61.86593316813611,0.07120257120512363,-0.41979082597734774,-2.7953936861085182,-2.083641055167867,28.469236290776085,0.6799983978271449,1.539699328818088,0.2694991111755378,-1.383511179756809,1.9225094021078881,-0.5570060342906373,1.096004256641713,0.4330805834016864,82.39990234374972,21.836870504740013,0.8265051454661748,6,-0.03999900817871094,-1.6199989318847656,-4.612499237060547,-2.3800001144409215,-2.2099990844726562,4,-0.0006529073118832773,-3.2857096146614135,30.309999465942386,4.0000301162486265,30.28000068664551,1.4347750370066523,30.229999542236328,-0.0006529073118832773
5330,2005-06-20,30.20000076293945,30.479999542236328,30.170000076293945,30.45000076293945,1100800.0,-0.014038472399892532,1.0000123055719172,-1.3889012514437424,45.762725258273136,59.38779591906872,0.38491106134634734,0.11535807765163852,-2.343241164027166,-1.6111926266066163,29.285437238706933,0.45999908447265625,1.1805517381933264,-0.22349929809570668,-1.7388707462339745,1.2918721500425612,-0.9811850221648406,0.5341864259734272,0.7167710449589819,48.78053697311383,-7.096352489495608,0.7576857240691348,6,0.2999992370605504,-1.0300006866455007,-3.8350009918212855,-1.9500017166137695,-2.050001144409176,0,0.029801311118996088,3.000011219755725,30.6299991607666,-3.2857096146614135,30.309999465942386,4.0000301162486265,30.28000068664551,0.029801311118996088
5331,2005-06-21,30.6299991607666,30.70000076293945,30.149999618530273,30.29999923706055,2155300.0,0.014238357184243267,1.3404148252758739,-1.3199996948242045,47.15595110188743,57.09126041611658,-0.008340259457437327,-0.17225513333719178,-2.7330592790463086,-2.006347928617622,30.183916125755438,0.5500011444091761,0.9066089833877982,0.11049909591674734,-1.1734013543614275,1.3943995461949221,-0.5314511292223401,0.7524493210558347,0.15509550448895837,83.73976931927807,29.190480562802904,0.6419502251390875,6,-0.12999916076660156,-1.164999008178711,-4.094999313354492,-2.6199989318847656,-2.34999847412109,1,0.06268364769507562,1.0000123055719172,30.20000076293945,3.000011219755725,30.6299991607666,-3.2857096146614135,30.309999465942386,0.06268364769507562
5332,2005-06-22,30.88999938964844,30.979999542236328,30.51000022888184,30.709999084472656,1400500.0,0.00848841776054865,1.6111028694951695,0.5454555963355945,40.86241125640989,53.84906281367578,-0.275349038527807,-0.34437491224293737,-2.954510018400775,-2.220857519430435,30.621889701759187,0.46999931335448863,0.6708678984445342,0.3034993171691944,-0.9050195339096945,1.5120181682480833,-0.30076010837024825,0.9077587427086371,-1.289999008178711,90.526288315167,40.00254221038743,0.6042594255394439,6,-0.399999618530277,-1.384999275207523,-4.472499370574955,-3.0899991989135778,-2.4399986267089915,2,-0.03820007538009906,1.3404148252758739,30.6299991607666,1.0000123055719172,30.20000076293945,3.000011219755725,30.6299991607666,-0.03820007538009906
5333,2005-06-23,30.239999771118164,31.51000022888184,30.21999931335449,30.82999992370605,2627700.0,-0.021042396612934167,-3.0952340585282325,-3.277773068282881,38.416981735112785,51.204036419934525,0.23472885901816554,0.4101368646174741,-2.218237051860612,-1.531239890320034,31.278530937218495,1.2900009155273509,0.5533905822442655,-0.3995002746582017,-1.4278459603148264,0.628845410998423,-0.913673117486514,0.11467256817011062,-0.6123994064331022,14.189131717928586,-30.53754972622556,0.5141728428283122,6,0.31500053405762074,-0.619999885559082,-3.7100000381469727,-2.7749996185302734,-2.0499992370605504,3,-0.041666674550879024,1.6111028694951695,30.88999938964844,1.3404148252758739,30.6299991607666,1.0000123055719172,30.20000076293945,-0.041666674550879024
5334,2005-06-24,28.8799991607666,30.13999938964844,28.709999084472656,30.1299991607666,4399900.0,-0.04497356549752629,1.2519681728207352,2.1186435198655285,31.587292216353887,47.673030802064964,1.463293457368863,1.781952769194728,-0.7953366150134151,-0.14439655458305367,30.7562555299033,1.5300006866455078,0.37094880776257355,-1.7090008735656745,-2.96608083513388,-0.451920911997469,-2.3375408543497755,-1.0804608927815735,2.630001068115238,6.071428814712728,-33.90785193774576,0.6285399807841028,6,1.2300004959106445,1.0650014877319336,-2.0049991607666016,-1.414999008178711,0.22000122070312855,4,-0.007271436654262109,-3.0952340585282325,30.239999771118164,1.6111028694951695,30.88999938964844,1.3404148252758739,30.6299991607666,-0.007271436654262109
5335,2005-06-27,28.399999618530273,28.96999931335449,28.309999465942386,28.78000068664551,3245400.0,-0.016620483247395845,-1.3571365317674993,0.30400085449219033,33.33333333333333,45.248788319440294,1.7862475761494885,2.2721207894979827,-0.24027673908482328,0.35721263526567526,30.132293125882235,0.6599998474121023,0.0888014746156145,-2.121500396728514,-3.677667371446276,-0.5653334220107489,-2.899583884087395,-1.3434169093696333,3.110000610351566,2.8125040978182403,-38.82258956238814,0.7780834873588823,6,1.5100002288818395,1.6250009536743164,-1.4249992370605469,-1.2100000381469727,0.5599994659423828,0,0.0007042414800111363,1.2519681728207352,28.8799991607666,-3.0952340585282325,30.239999771118164,1.6111028694951695,30.88999938964844,0.0007042414800111363
5336,2005-06-28,28.79999923706055,28.79999923706055,28.32999992370605,28.540000915527344,2225800.0,0.014084493799404463,2.615402673239682,-0.6842041861165516,33.77702739156521,42.473129302598764,1.29863594546865,1.8197152068924574,-0.5751393724776399,-0.02006901779489212,28.7168840050942,0.4699993133544993,-0.09004726753821757,-1.6290007591247537,-3.3628004843060886,0.10479896605658112,-2.495900621715421,-0.7621008965340863,2.5820009613037094,15.312489196660712,-26.95365430004945,0.8668998625906665,6,1.1100006103515625,1.2450008392333984,-1.7899990081787145,-1.6599988937377965,0.15999984741210582,1,-0.022569431796853667,-1.3571365317674993,28.399999618530273,1.2519681728207352,28.8799991607666,-3.0952340585282325,30.239999771118164,-0.022569431796853667
5337,2005-06-29,28.959999084472656,29.040000915527344,28.5,28.68000030517578,3264600.0,0.005555550404536591,1.4545359966708282,1.076925334154951,29.307256059138055,39.75726910125141,1.0411957072091802,1.5850386871923092,-0.687432288843997,-0.18189695989135402,26.63974104274416,0.5400009155273438,-0.27934420233021484,-1.3700008392333984,-3.204157114806968,0.46415543634017453,-2.287078977020183,-0.45292270144661373,2.299121084594727,20.312483236197544,-17.892621802683834,0.9170781377867863,6,0.9500007629394567,1.0850009918212926,-1.9249992370605469,-2.089999198913574,0.3400001525878942,2,-0.02348060840208166,2.615402673239682,28.79999923706055,-1.3571365317674993,28.399999618530273,1.2519681728207352,28.8799991607666,-0.02348060840208166
5338,2005-06-30,28.95000076293945,29.5,28.93000030517578,28.93000030517578,2455200.0,-0.00034524592021023537,-55.99866488651536,0.07143051771115898,32.67325162068131,36.98624777475055,0.9364704120948488,1.4463024437167284,-0.6037140034694595,-0.1696520001052626,24.505125954857554,0.5699996948242188,-0.3771508218893338,-1.2384991645813024,-3.037976538891339,0.5609782097287344,-2.1382378517363207,-0.338760477426284,2.1911545780029336,34.97274992782262,-3.9422488869588577,0.8997386871550193,6,0.9599990844726634,1.0949993133544993,-1.5350008010864222,-2.0350008010864222,0.15999984741210938,3,-0.01727115671237145,1.4545359966708282,28.959999084472656,2.615402673239682,28.79999923706055,-1.3571365317674993,28.399999618530273,-0.01727115671237145
5339,2005-07-01,29.040000915527344,29.26000022888184,28.93000030517578,28.979999542236328,1630300.0,0.003108813478965633,-3.1250029802351253,3.000000000000533,34.52380006274582,35.737478308580855,0.6673939432170286,1.2303626659685563,-0.6554691933577672,-0.2752215745680644,22.255153615166357,0.32999992370605824,-0.5114863080913565,-1.028499031066893,-2.7963916630797456,0.7393936009459594,-1.9124453470733194,-0.14455271506046685,1.987908190415041,61.34463209825874,20.360914518788007,0.8839463160064256,7,0.8699989318847692,1.0049991607666051,-1.5450010299682617,-2.1250009536743164,0.14999961853026988,4,-0.02926998466502273,-55.99866488651536,28.95000076293945,1.4545359966708282,28.959999084472656,2.615402673239682,28.79999923706055,-0.02926998466502273
5340,2005-07-05,28.989999771118164,29.61000061035156,28.76000022888184,29.040000915527344,2150800.0,-0.001721802439146769,-2.3333333333333517,-0.8333333333333334,36.864396677169275,34.59397226138995,0.5897219161151384,1.166093104859442,-0.5502518419047888,-0.22431350097683378,20.69497127318743,0.8500003814697195,-0.6169872337557436,-0.968000125885009,-2.7142456632090344,0.7782454114390163,-1.8411228945470235,-0.09487735722299462,1.9291929492242197,51.56246041881209,7.017108934060282,0.8731227686620135,7,0.9200000762939489,1.0550003051757848,-1.1525001525878906,-1.880000114440918,-0.5100002288818359,1,0.003794432949984161,-3.1250029802351253,29.040000915527344,-55.99866488651536,28.95000076293945,1.4545359966708282,28.959999084472656,0.003794432949984161
5341,2005-07-06,28.82999992370605,29.31999969482422,28.68000030517578,28.979999542236328,3467400.0,-0.0055191393127058674,-1.8444489655786274,2.9999237078009484,34.98962211547726,33.941440134619654,0.5224854587778474,1.2682533608583704,-0.3476846189406224,-0.06768099497908153,19.871822555307585,0.6399993896484375,-0.7913621292997206,-1.0500000000000043,-2.853423905878085,0.7534239058780763,-1.9517119529390428,-0.14828804706096577,1.9848250664603313,29.729706509038195,-15.02431187774149,0.9017119529390399,7,1.0799999237060618,1.2150001525878977,-0.972500324249264,-1.720000267028805,0.15999984741211293,2,0.004509162716289428,-2.3333333333333517,28.989999771118164,-3.1250029802351253,29.040000915527344,-55.99866488651536,28.95000076293945,0.004509162716289428
5342,2005-07-07,29.0,29.290000915527344,28.60000038146973,28.649999618530273,2589500.0,0.005896638111128283,-2.0666768392186112,-2.333341810459871,36.820918989802806,33.76409982958521,0.06279904933821712,1.0123280665558525,-0.45679006950157586,-0.2533467886735501,18.960834010966686,0.6900005340576136,-0.8592292568410898,-0.7924999237060533,-2.587990134344068,1.0029902869319614,-1.6902450290250606,0.10524518161295404,1.7146319691974234,39.60391365189189,-5.527497904352188,0.897745105319007,7,0.2249994277954137,1.0450000762939489,-0.7000002861022949,-1.505000114440918,-0.29000091552734375,3,-0.0013793419147359876,-1.8444489655786274,28.82999992370605,-2.3333333333333517,28.989999771118164,-3.1250029802351253,29.040000915527344,-0.0013793419147359876
5343,2005-07-08,28.989999771118164,29.10000038146973,28.440000534057614,29.0,5047300.0,-0.00034483547868402464,5.285683145475373,-0.028572051378466603,32.403425044409445,33.854781254924724,-0.13763364192235272,0.88664167046824,-0.39120345047809124,-0.26513732791991984,17.491302699653293,0.6599998474121165,-0.979720424668546,-0.6875000953674331,-2.370228219859495,0.9952280291246289,-1.5288641576134623,0.15386396687859616,1.6284468979490576,47.00847873469465,6.3190016142966385,0.8413640622460307,7,-0.029999732971191406,1.0550003051757848,-0.11749982833862305,-1.0850000381469727,0.1700000762939453,4,0.010693324194201326,-2.0666768392186112,29.0,-1.8444489655786274,28.82999992370605,-2.3333333333333517,28.989999771118164,0.010693324194201326
5344,2005-07-11,29.540000915527344,29.540000915527344,28.899999618530273,29.10000038146973,2612900.0,0.018972098956590244,1.9090932735698154,-43.999046347510614,43.096234142666596,34.93954801151731,-0.6528188966175534,0.25853565070863027,-0.853902631620592,-0.8425744792892829,16.138577397357228,0.6400012969970703,-1.0854140133712207,-0.07949895858764577,-1.6923482918132216,1.53335037463793,-0.8859236252004337,0.7269257080251421,0.9861078654148834,94.01712049062903,52.10591981776406,0.8064246666127874,7,-0.5700006484985387,0.48999881744384766,-0.5225005149841309,-1.5300006866455078,-1.1000003814697301,0,-0.014556543393665189,5.285683145475373,28.989999771118164,-2.0666768392186112,29.0,-1.8444489655786274,28.82999992370605,-0.014556543393665189
5345,2005-07-12,30.559999465942386,30.709999084472656,29.45000076293945,29.59000015258789,4542900.0,0.03452940144896521,-1.0160003906255903,2.20454121818744,49.34823362432545,36.66968203737956,-1.4909937720656465,-0.8059339756294186,-1.7542487773559152,-1.8818015892558613,15.538947853255769,1.2599983215332067,-1.1092014420931982,0.9424996376037633,-0.6653215326794566,2.5503208078869832,0.13858905246215159,1.746410222745375,-2.25,93.3920830697075,54.42672576886109,0.8039105851416103,7,-0.9849996566772496,-0.6149997711181676,-1.5049991607666051,-2.5499992370605504,-1.2199993133544957,1,-0.04482980876395526,1.9090932735698154,29.540000915527344,5.285683145475373,28.989999771118164,-2.0666768392186112,29.0,-0.04482980876395526
5346,2005-07-13,30.770000457763672,31.0,30.20000076293945,30.60000038146973,2799900.0,0.006871760323664988,1.539683500806851,0.17525793467424194,48.87219042510929,38.843563633598585,-1.5557684303443402,-1.026009197938329,-1.8503286727429717,-2.100584587057682,15.288770292590542,0.7999992370605504,-0.9539915009275965,1.1255005836486802,-0.5426338360905341,2.7936350033878945,0.29143337377907486,1.9595677935182856,-2.4120009994506795,91.0156410071101,56.152829504828134,0.8340672098696067,7,-1.0500001907348633,-0.8250007629394531,-1.6525001525878906,-2.760000228881836,-1.4600009918212855,2,-0.07442316806821969,-1.0160003906255903,30.559999465942386,1.9090932735698154,29.540000915527344,5.285683145475373,28.989999771118164,-0.07442316806821969
5347,2005-07-14,30.920000076293945,31.489999771118164,30.670000076293945,31.06999969482422,3709300.0,0.004874865658067495,-1.523077464809397,-0.8823503012487702,57.05394552105442,41.55252962252893,-1.5628546132247507,-1.186432266752277,-1.8871510558088112,-2.2590621531889994,15.857780598835427,0.8199996948242188,-0.7654710240291003,1.2435002326965332,-0.49886679753065977,2.985867262923726,0.3723167175829367,2.1146837478101297,-2.4563205963134713,81.3114807407769,42.022867488446224,0.8711835151135959,7,-0.9549999237060547,-1.0100002288818324,-1.3949999809265137,-2.9099998474121094,-1.510000228881836,3,-0.06241915589953351,1.539683500806851,30.770000457763672,-1.0160003906255903,30.559999465942386,1.9090932735698154,29.540000915527344,-0.06241915589953351
5348,2005-07-15,30.520000457763672,30.979999542236328,30.36000061035156,30.93000030517578,2493300.0,-0.0129365982387869,1.43137636226281,2.7333392673219485,71.24354725457817,45.63250153273252,-1.0244634754706858,-0.8114992205882352,-1.3940196564040832,-1.8665994132581183,15.965645904663244,0.6199989318847692,-0.6040955502366181,0.8330005645751939,-0.9278736272228691,2.593874756373257,-0.047436531323839404,1.7134376604742272,-1.8747417603149366,62.5482912661112,18.27066425155315,0.8804370958990323,7,-0.5550003051757812,-0.610000610351559,-0.8500003814697266,-2.510000228881836,-0.44000053405762074,4,-0.05930541763247543,-1.523077464809397,30.920000076293945,1.539683500806851,30.770000457763672,-1.0160003906255903,30.559999465942386,-0.05930541763247543
5349,2005-07-18,30.61000061035156,30.65999984741211,30.13999938964844,30.45000076293945,1747400.0,0.0029488909317820777,3.000029344014418,-0.39024367550870404,81.84440099621868,50.63027979040468,-0.9703852004925793,-0.9518776984774675,-1.3853430116798044,-1.9584204559686107,16.040431979851384,0.5200004577636683,-0.41576347708002004,0.9240006446838329,-0.8346401477582965,2.6826414371259624,0.04468024846276819,1.8033210409048976,-1.7940574484826577,56.86276526417249,7.036867975245208,0.8793203962210654,7,-0.6450004577636683,-0.700000762939446,-0.9000000953674281,-2.600000381469723,-0.6800003051757777,0,-0.04737016445694209,1.43137636226281,30.520000457763672,-1.523077464809397,30.920000076293945,1.539683500806851,30.770000457763672,-0.04737016445694209
5350,2005-07-19,31.10000038146973,31.28000068664551,30.46999931335449,30.61000061035156,1504300.0,0.016007832778430764,-1.1038932086211883,3.062501490117585,82.30339170571094,55.88736530043064,-1.262355825242853,-1.4450848821464,-1.7686152569449085,-2.476310839595797,16.305873343994516,0.8100013732910227,-0.23636354302612972,1.3690004348754918,-0.4883084964675639,3.2263093662185476,0.44034596920396396,2.2976549005470197,-2.123613823045872,71.11116448546126,16.22062389996809,0.9286544656715283,7,-1.1350002288818395,-1.1900005340576172,-1.2800002098083532,-3.090000152587894,-1.3299999237060582,1,-0.08553054066832166,3.000029344014418,30.61000061035156,1.43137636226281,30.520000457763672,-1.523077464809397,30.920000076293945,-0.08553054066832166
5351,2005-07-20,32.549999237060554,32.610000610351555,30.3799991607666,30.459999084472656,5802600.0,0.04662375684261333,1.0180982119277444,4.265308426203043,87.01032249539475,61.463965689940856,-2.3793992441095497,-2.892148919621775,-3.093159369502768,-3.9570690967849984,16.641145914422346,2.230001449584954,-0.022884310420824505,2.7229992866516177,0.5063246499590903,4.939673923344145,1.6146619683053558,3.8313366049978796,-3.4227958858750362,97.57079580414452,36.72396715225362,1.108337318346263,7,-2.0249986648559712,-2.0899991989135813,-2.6374988555908274,-4.539999008178718,-2.4799995422363352,2,-0.09861748570543272,-1.1038932086211883,31.10000038146973,3.000029344014418,30.61000061035156,1.43137636226281,30.520000457763672,-0.09861748570543272
5352,2005-07-21,29.709999084472656,31.3799991607666,29.559999465942386,31.31999969482422,7649400.0,-0.08725039075743968,1.104046446707779,-0.7703351640228417,54.94790554253637,63.96890796751052,0.6391154488742004,-0.1529246362070964,-0.15425034116384495,-1.1560328391824939,16.26639679388283,2.9899997711181676,0.12218592976664056,-0.058000850677490945,-2.2176266453751268,2.101624944020145,-1.137813748026307,1.0218120466713252,-0.30417195255385465,4.91801843436118,-56.756145707536774,1.0798128973488175,7,1.0450010299682582,0.7500009536743164,0.16500139236450195,-1.6999988555908203,0.1500015258789027,3,-0.013463467884767488,1.0180982119277444,32.549999237060554,-1.1038932086211883,31.10000038146973,3.000029344014418,30.61000061035156,-0.013463467884767488
5353,2005-07-22,28.979999542236328,29.78000068664551,28.690000534057614,29.70000076293945,3119600.0,-0.024570836914560745,1.4772700672339538,0.4472055576090128,49.63941481074608,64.69592804174157,1.5282601639802245,0.5036618750843687,0.6646685141205708,-0.4766631963250987,14.945347755953794,1.0900001525878977,0.28696783385702673,-0.7250003814697266,-2.9001084957857053,1.4501077328462522,-1.8125544386277141,0.362553675688261,3.6300010681152273,7.397933738126,-52.07409699417869,1.0875540571579894,7,1.6700010299682546,1.4800004959106445,0.7825007438659668,-0.9699993133544922,2.2200012207031214,4,0.01483782995058669,1.104046446707779,29.709999084472656,1.0180982119277444,32.549999237060554,-1.1038932086211883,31.10000038146973,0.01483782995058669
5354,2005-07-25,28.670000076293945,29.38999938964844,28.440000534057614,29.03000068664551,3024900.0,-0.010697014176642039,-1.3170712418239814,0.5000000000000074,48.13519948248152,64.56114647042558,1.9018742391384507,0.8401995441247898,1.0653645868415715,-0.2121057173355183,15.809286514851594,0.9499988555908274,0.4345199751869089,-1.0244998931884766,-3.21832357569226,1.1693237893153068,-2.1214117344403682,0.07241194806341511,3.8616005325317317,5.51557645151753,-52.686746330619115,1.096911841251891,7,1.8550004959106374,1.7899999618530273,1.0500001907348633,-0.6599998474121094,2.7199993133544957,0,0.049180322415763644,1.4772700672339538,28.979999542236328,1.104046446707779,29.709999084472656,1.0180982119277444,32.549999237060554,0.049180322415763644
5355,2005-07-26,28.420000076293945,28.920000076293945,28.04999923706055,28.71999931335449,3140000.0,-0.008719916265598981,1.4857139743107566,0.8333298012122059,47.635525178767246,64.42373922083202,2.029852764026515,1.1507756194799654,1.3802029253327177,0.013849244397423632,16.7820108237968,0.8700008392333949,0.608274734099691,-1.2754999160766616,-3.4668559000473813,0.9158560678940582,-2.371177908062023,-0.17982192409129993,3.9479365295410105,8.114051048330301,-51.47199321203577,1.0956779919853599,7,1.9099998474121094,1.9099998474121094,1.380000114440918,-0.4099998474121094,3.2800006866455043,1,0.05313160537748818,-1.3170712418239814,28.670000076293945,1.4772700672339538,28.979999542236328,1.104046446707779,29.709999084472656,0.05313160537748818
5356,2005-07-27,28.149999618530273,28.649999618530273,27.82999992370605,28.60000038146973,3128700.0,-0.00950036794647613,1.9818212083590665,1.5000063578449745,45.153930889592345,63.10151537289179,2.1111303671260373,1.4435968857865582,1.7061487982551782,0.2631000275996378,17.7253382658543,0.8199996948242223,0.6810913506861276,-1.513000392913817,-3.7783094717616947,0.7523086859340609,-2.645654932337756,-0.38034585348987804,3.958860745178221,9.014077847779669,-50.90608301948634,1.1326545394239393,7,2.070000648498528,2.070000648498528,1.6850004196166992,-0.1399993896484375,2.2100009918212855,2,0.05754887606346548,1.4857139743107566,28.420000076293945,-1.3170712418239814,28.670000076293945,1.4772700672339538,28.979999542236328,0.05754887606346548
5357,2005-07-28,28.28000068664551,28.3700008392334,27.95000076293945,28.1299991607666,2063200.0,0.004618155235414756,1.5454408840801066,-0.33333615903022606,46.00675403139298,60.297427236982315,1.751446748133116,1.32813412416764,1.6183158951968188,0.1089027928170978,18.69162692725942,0.42000007629394887,0.6415872787223691,-1.3489994049072216,-3.6782449003591005,0.9802460905446573,-2.513622152633161,-0.18437665718128216,3.486550841862787,23.076953173142474,-36.88702624331225,1.164622747725939,7,1.9399995803832901,1.9399995803832901,1.702499389648434,-0.2700004577636754,1.8499984741210902,3,0.06329557866750646,1.9818212083590665,28.149999618530273,1.4857139743107566,28.420000076293945,-1.3170712418239814,28.670000076293945,0.06329557866750646
5358,2005-07-29,28.45000076293945,28.63999938964844,27.770000457763672,28.21999931335449,3762300.0,0.0060113179691052565,1.8524615793505073,1.5333273994201355,43.5957675230686,56.04757907329897,1.4046523672869604,1.1792135679981115,1.4801112731833967,-0.07864272428417607,19.251185160609783,0.8699989318847692,0.58399127252925,-1.1539993286132848,-3.524301377964658,1.2163027207380885,-2.3391503532889715,0.031151696062401868,3.0016266371846676,41.975355155613535,-13.11597752936951,1.1851510246756873,7,1.739999771118164,1.739999771118164,1.5474991798400914,-0.44000053405761363,2.0,4,0.049560625996497354,1.5454408840801066,28.28000068664551,1.9818212083590665,28.149999618530273,1.4857139743107566,28.420000076293945,0.049560625996497354
5359,2005-08-01,28.190000534057614,28.56999969482422,27.920000076293945,28.520000457763672,4369100.0,-0.00913884787027941,2.0232653043119546,-1.434773234262415,34.70968431042084,50.75938936271118,1.4363198049410002,1.446427946202956,1.7679293514115422,0.1669122132525196,19.840982616192868,0.6499996185302734,0.44574206477115297,-1.3714995384216344,-3.8137698678754965,1.0707707910322313,-2.5926347031485655,-0.15036437369470335,2.893464171830459,36.521757879425365,-13.157830656794424,1.2211351647269326,8,2.0,2.0,1.897499561309818,-0.1800003051757777,2.85000038146973,0,0.10677545838444802,1.8524615793505073,28.45000076293945,1.5454408840801066,28.28000068664551,1.9818212083590665,28.149999618530273,0.10677545838444802
5360,2005-08-02,29.10000038146973,29.21999931335449,28.20000076293945,28.21999931335449,2882700.0,0.03228094466733711,-1.217392566301212,-2.6666705198971115,40.11834140551979,45.549169241613974,0.23779143115968182,0.5745490367192936,0.880776214321596,-0.7512702766985875,20.27186563502213,1.029998779296875,0.2850591883655582,-0.46699972152709535,-2.9043414608969194,1.9703420178427287,-1.6856705912120056,0.7516711481578149,1.6521178996059014,91.72420506250236,45.320535871936734,1.2186708696849113,8,0.4749994277954066,1.0900001525878835,0.9274997711181605,-1.0900001525878942,1.8599987030029261,1,0.07869412296080025,2.0232653043119546,28.190000534057614,1.8524615793505073,28.45000076293945,1.5454408840801066,28.28000068664551,0.07869412296080025
5361,2005-08-03,28.959999084472656,29.25,28.649999618530273,28.8700008392334,2523100.0,-0.004811041070852506,-1.2641494495686878,0.10227060909370624,38.38862045143145,43.709248675935655,-0.20674362694544968,0.7639573975326037,1.0498832125970239,-0.6118862254241577,20.856931533934326,0.6000003814697266,0.06360992980100733,-0.6135009765624986,-3.043248681328649,1.8162467282036516,-1.8283748289455737,0.6013728758205765,1.4939074142717779,80.40533748482498,36.83029382123914,1.2148738523830747,8,-0.1849985122680664,1.2300014495849574,1.0075011253356934,-0.9499988555908203,2.10000038146973,2,0.09461332061767536,-1.217392566301212,29.10000038146973,2.0232653043119546,28.190000534057614,1.8524615793505073,28.45000076293945,0.09461332061767536
5362,2005-08-04,28.959999084472656,29.04999923706055,28.65999984741211,28.75,2056600.0,0.0,-1.0000000000000182,2.3333686552929955,40.29850002704452,42.67136925552437,-0.36243287956673953,0.8019219299471487,1.052509151742612,-0.6134677579432548,21.597837476595817,0.38999938964844105,-0.22101761300943323,-0.6115009307861321,-3.043301311766683,1.8202994501944154,-1.8274011212764059,0.6043992597041417,1.2255168101737013,80.40533748482498,37.609719556070914,1.215900190490274,8,-0.37999916076660156,1.2300014495849574,1.0175008773803746,-0.9499988555908203,2.4200000762939453,3,0.04834259565393206,-1.2641494495686878,28.959999084472656,-1.217392566301212,29.10000038146973,2.0232653043119546,28.190000534057614,0.04834259565393206
5363,2005-08-05,29.29999923706055,29.399999618530273,28.70000076293945,29.0,2585000.0,0.011740337131785017,1.7999954223632955,1.4285740236149125,42.098906944404895,42.00067008462696,-0.7289213761887652,0.5126191992577311,0.7310679073284234,-0.9409533780964452,22.748857013687196,0.6999988555908239,-0.7200347163623348,-0.2870007514953592,-2.7071189455048064,2.133117442514088,-1.4970598485000828,0.9230583455093644,0.64396511389754,93.24321537838998,50.069553608380076,1.2100590970047242,8,-0.7149991989135778,0.8900012969970632,0.6775007247924805,-1.2899990081787145,2.5600013732910085,4,0.028327643184925755,-1.0000000000000182,28.959999084472656,-1.2641494495686878,28.959999084472656,-1.217392566301212,29.10000038146973,0.028327643184925755
5364,2005-08-08,29.11000061035156,29.459999084472656,28.88999938964844,29.29999923706055,2590300.0,-0.006484594937076649,1.235300277501426,-0.6333303663390419,37.546934742654734,40.87971559172557,-0.52517250088016,0.7048917057118835,0.9149113915860525,-0.7296780312269284,23.42011262929137,0.5699996948242152,-0.863542682141123,-0.4554993629455595,-2.8849975492709845,1.9739988233798655,-1.670248456108272,0.759249730217153,0.6165673512870882,72.22230632059828,31.236599191195218,1.2147490931627127,8,-0.4950008392333949,1.0799999237060547,0.867499351501472,-1.100000381469723,2.0199985504150426,0,0.04603229558543487,1.7999954223632955,29.29999923706055,-1.0000000000000182,28.959999084472656,-1.2641494495686878,28.959999084472656,0.04603229558543487
5365,2005-08-09,29.190000534057614,29.32999992370605,28.79999923706055,29.209999084472656,1695100.0,0.0027481938175435427,3.076924769834631,0.10525628927662246,24.622369508702207,38.59843099384889,-0.5413948984652386,0.5449312958854442,0.8340723151053773,-0.793947242364549,22.86881000605189,0.5300006866455007,-0.9069359137044195,-0.30699949264526794,-2.695340364101831,2.0813413788112953,-1.5011699283735496,0.8871709430830137,0.34091067719353774,66.6668236501963,31.48221480535115,1.1941704357282816,8,-0.5750007629394496,1.0,0.7874994277954173,-1.1800003051757777,1.8599987030029368,1,0.06337788104221609,1.235300277501426,29.11000061035156,1.7999954223632955,29.29999923706055,-1.0000000000000182,28.959999084472656,0.06337788104221609
5366,2005-08-10,28.479999542236328,29.3799991607666,28.3799991607666,29.31999969482422,2583000.0,-0.0243234319572172,1.0833353201567206,42.00305197901018,36.30290554082451,37.52022560600795,0.24623340207578437,1.1326460401701404,1.5059524623911713,-0.0694700413035747,21.8154340301969,1.0,-0.9302717078673517,-0.9025004386901863,-3.2531497214494927,1.4481488440691201,-2.0778250800698395,0.27282420268946694,-0.7099990844726562,9.25929523463039,-28.52473356203893,1.1753246413796539,8,0.13500022888183594,1.7100009918212855,1.4975004196167028,-0.4699993133544922,2.159999847412113,2,0.0870786370118597,3.076924769834631,29.190000534057614,1.235300277501426,29.11000061035156,1.7999954223632955,29.29999923706055,0.0870786370118597
5367,2005-08-11,28.989999771118164,29.11000061035156,28.420000076293945,28.489999771118164,1249800.0,0.017907311695194883,-1.15625372529384,-0.5952379871117751,50.117098633990715,38.24481795166596,-0.1703793080874796,0.4960754552559905,0.9536226403240384,-0.5677892971318741,20.308047943204294,0.6900005340576136,-0.916310577800509,-0.29600019454955984,-2.5367837535844693,1.9447833644853496,-1.4163919740670146,0.8243915849678949,-1.1877993392944326,56.48154198551475,14.240278205528199,1.1203917795174545,8,-0.3000001907348633,1.2000007629394496,0.9875001907348668,-0.9799995422363281,1.25,3,0.0714039224272951,1.0833353201567206,28.479999542236328,3.076924769834631,29.190000534057614,1.235300277501426,29.11000061035156,0.0714039224272951
5368,2005-08-12,28.709999084472656,28.899999618530273,28.45000076293945,28.88999938964844,1277900.0,-0.009658526693900327,3.4999713898796823,-0.3600006103515696,50.47168601829164,39.99615147476271,0.16805323732177513,0.6677590588157756,1.1600874981855434,-0.2758608745704585,19.22713252126741,0.5399990081787145,-0.8570184165979704,-0.4855008125305176,-2.661711503020989,1.6907098779599536,-1.5736061577757532,0.602604532714718,-0.8762426780700672,30.555550649823125,-15.656637847122504,1.088105345245236,8,0.12000083923339844,1.4800014495849574,0.925000667572025,-0.6999988555908203,1.1900005340576172,4,0.09299896069094515,-1.15625372529384,28.989999771118164,1.0833353201567206,28.479999542236328,3.076924769834631,29.190000534057614,0.09299896069094515
5369,2005-08-15,29.15999984741211,29.459999084472656,28.559999465942386,28.6299991607666,1461700.0,0.015674008265044836,-1.6865657195400907,-2.944443267070683,58.33332259376818,42.020038273456976,-0.14514699510160511,0.10915446099413728,0.6512247032453544,-0.7139104928805864,18.666252636912382,0.8999996185302699,-0.7987607661646372,0.036999988555908914,-2.0349080809097444,2.1089080580215622,-0.998954046176916,1.0729540232887338,-1.2953185859222387,72.22229090247619,20.315568195709602,1.0359540347328258,8,-0.24000072479248047,1.0300006866455043,0.3425002098083496,-1.1499996185302734,0.28000068664550426,0,0.09259261924101381,3.4999713898796823,28.709999084472656,-1.15625372529384,28.989999771118164,1.0833353201567206,28.479999542236328,0.09259261924101381
5370,2005-08-16,28.440000534057614,29.0,28.40999984741211,28.96999931335449,1324900.0,-0.024691334606381843,-1.000000000000024,-0.9999964012336571,52.96524259196413,43.63966295573839,0.5267826720694018,0.6531424781970188,1.3105190157685165,0.008705376741129811,17.454038454069607,0.75,-0.7416200800175474,-0.5499993324279835,-2.4191388209770643,1.3191401561210974,-1.484569076702524,0.38457041184655694,-0.5115065596484314,5.555683104598324,-49.637829848488856,0.9345697442745413,8,0.47999858856201527,1.75,1.0599994659423864,-0.4300003051757777,1.2099990844726598,1,0.09458504135707191,-1.6865657195400907,29.15999984741211,3.4999713898796823,28.709999084472656,-1.15625372529384,28.989999771118164,0.09458504135707191
5371,2005-08-17,29.34000015258789,29.86000061035156,29.149999618530273,29.20000076293945,3172700.0,0.031645555612859644,-4.916633553206678,-0.2641504001842642,59.36394997625918,45.758046283428904,-0.3505044473726464,-0.5266755712228459,0.38513362535498175,-0.8773501342805972,15.566920266953375,1.4200000762939453,-0.5552672433394257,0.5105002403259284,-0.3514060321478141,1.372406512799671,0.07954710408905896,0.9414533765627979,-1.3502459737761683,64.13791833395173,4.680211280256692,0.43095313623687126,8,-0.2200002670288086,0.850000381469723,0.4199995994567871,-1.3299999237060547,0.04999923706055043,2,0.05828217708178274,-1.000000000000024,28.440000534057614,-1.6865657195400907,29.15999984741211,3.4999713898796823,28.709999084472656,0.05828217708178274
5372,2005-08-18,29.309999465942386,29.57999992370605,29.11000061035156,29.29999923706055,1386700.0,-0.0010225182852583448,-1.4102684488263961,0.07143051771116984,57.789839986648595,47.50148328812265,-0.29685229479946784,-0.5567217671647917,0.3772708586213547,-0.8321608586427551,14.710430842799793,0.4699993133544922,-0.47267812515972807,0.5004995346069379,-0.2910735229779142,1.29207259219179,0.1047130058145136,0.8962860633993621,-1.208030501238273,62.068906550489864,0.38328425017909495,0.3957865287924255,8,-0.18999958038330433,0.8800010681152273,0.5225005149841273,-1.2999992370605504,-0.32999992370605824,3,0.045377002659160226,-4.916633553206678,29.34000015258789,-1.000000000000024,28.440000534057614,-1.6865657195400907,29.15999984741211,0.045377002659160226
5373,2005-08-19,29.40999984741211,29.60000038146973,29.26000022888184,29.459999084472656,1142000.0,0.0034118179219320144,1.0605955518564314,-4.999809269502194,61.380585263959475,50.14966667937874,-0.4242193626141102,-0.6565157689470418,0.22237986764773865,-0.9277333227963069,14.867124327920045,0.3400001525878906,-0.354586273841516,0.5789999008178697,-0.25432919571581536,1.4123289973515547,0.16233535255102538,0.995664449084714,-1.202548983969148,68.96548095414752,3.9275644991747356,0.4166645482668428,8,-0.28999996185302734,0.7800006866455043,0.5275001525878906,-0.7049999237060547,-0.4099998474121094,4,0.02822169085387083,-1.4102684488263961,29.309999465942386,-4.916633553206678,29.34000015258789,-1.000000000000024,28.440000534057614,0.02822169085387083
5374,2005-08-22,30.07999992370605,30.10000038146973,29.399999618530273,29.399999618530273,2649700.0,0.022781369594359058,-1.0588248493756345,-13.600213626306482,59.57030289574101,54.032770389049716,-1.052876347207036,-1.2811513206948248,-0.4768367058187657,-1.5944739936430423,15.47955130502235,0.7000007629394567,-0.23824668102574265,1.178499984741208,0.1802644281114567,2.1767355413709595,0.6793822064263324,1.6776177630560838,-1.7733960754485736,98.81654133471433,35.619456719743134,0.49911777831487625,8,-0.8400001525878871,0.1100006103515625,-0.14249992370605113,-1.2899999618530202,-1.1100006103515625,0,-0.005984052713840615,1.0605955518564314,29.40999984741211,-1.4102684488263961,29.309999465942386,-4.916633553206678,29.34000015258789,-0.005984052713840615
5375,2005-08-23,29.93000030517578,30.38999938964844,29.88999938964844,30.09000015258789,1941300.0,-0.004986689458468252,-3.1666375268220257,-0.2352937876560952,59.454200962374294,56.60513654699969,-0.879340972791347,-1.0669279283188544,-0.3551751696068912,-1.4356672361489728,16.64025969898239,0.5,-0.16082168061079827,0.9530003547668464,-0.11768249934789665,2.0236832088815895,0.4176589277094749,1.488341781824218,-1.4799247342613242,64.06253725293844,2.9165115389787104,0.5353414270573714,8,-0.5300006866455078,0.2600002288818324,0.00749969482421875,-1.0799999237060547,-0.2700004577636719,1,-0.016371525764182215,-1.0588248493756345,30.07999992370605,1.0605955518564314,29.40999984741211,-1.4102684488263961,29.309999465942386,-0.016371525764182215
5376,2005-08-24,29.770000457763672,30.34000015258789,29.59000015258789,29.81999969482422,1914500.0,-0.005345801730060162,-2.6585379469477757,0.3124955296473786,57.65596628644693,57.442788508383714,-0.5778814174730833,-0.8214552870412,-0.21402882872683904,-1.2608353808975856,17.90708389484212,0.75,-0.025687295859320614,0.7120004653930678,-0.34020709335233335,1.764208024138469,0.18589668602036724,1.2381042447657684,-1.1259325049758147,51.5625372529385,-6.852066836534377,0.5261037793727001,8,-0.37000083923339844,0.42000007629394176,0.16749954223632812,-0.9200000762939453,0.6999988555908168,2,-0.004030931722814435,-3.1666375268220257,29.93000030517578,-1.0588248493756345,30.07999992370605,1.0605955518564314,29.40999984741211,-0.004030931722814435
5377,2005-08-25,30.06999969482422,30.10000038146973,29.86000061035156,30.01000022888184,2091000.0,0.010077233202806735,2.9999682110783206,-1.2000076295108772,57.33333769298733,58.20519425001656,-0.7918425597622445,-1.033462613610606,-0.5313962063853488,-1.5346869315349387,19.24236884439147,0.32999992370605824,0.20440730967391474,0.9224997520446792,-0.15527321519434878,2.000272719283707,0.3836132684251652,1.4613862356641931,-1.2513385983503014,71.68142190414268,16.94237417177419,0.538886483619514,8,-0.6700000762939453,-0.49499988555908203,0.42250061035155895,-0.8049993515014684,0.9400005340576207,3,-0.022613911276255227,-2.6585379469477757,29.770000457763672,-3.1666375268220257,29.93000030517578,-1.0588248493756345,30.07999992370605,-0.022613911276255227
5378,2005-08-26,29.86000061035156,30.06999969482422,29.690000534057614,30.04999923706055,1729900.0,-0.006983674313398969,2.3043471049707573,-3.1666719649047788,57.11574890752727,58.069908284878686,-0.4487517456975425,-0.7509134323408979,-0.3425306619347559,-1.3004538589897265,20.27251275276358,0.3799991607666051,0.3629060191364246,0.6420006752014125,-0.4281022533705041,1.712103603773329,0.10694921091545595,1.177052139487369,-0.8842056845601896,46.464757390977134,-5.812328701113053,0.5350514642859577,8,-0.4600009918212855,-0.7800006866455043,0.7474994659423864,-0.5950002670288086,1.0399990081787145,4,-0.02947089920052315,2.9999682110783206,30.06999969482422,-2.6585379469477757,29.770000457763672,-3.1666375268220257,29.93000030517578,-0.02947089920052315
5379,2005-08-29,31.20000076293945,31.209999084472656,29.649999618530273,29.79999923706055,3184300.0,0.04487609260541525,1.197185179613372,-7.368482341839187,65.39050549406898,59.45049305177922,-1.6415754143993802,-1.9540340870882353,-1.6988452884247316,-2.6131317673318044,21.727090925705,1.5599994659423828,0.4504378105309712,1.831500816345212,0.5453101320232072,3.117691500667217,1.1884054741842078,2.474596158506216,-2.0827853907623712,99.382819251518,46.90485814556782,0.6430953421610033,8,-1.0400009155273402,-1.7100009918212855,-0.6450004577636719,-1.9350004196166992,-0.5100002288818359,0,-0.07051284324174423,2.3043471049707573,29.86000061035156,2.9999682110783206,30.06999969482422,-2.6585379469477757,29.770000457763672,-0.07051284324174423
5380,2005-08-30,31.38999938964844,31.440000534057614,30.88999938964844,31.10000038146973,2171200.0,0.006089699425093631,1.8205093092976263,0.20714192293230116,74.2096560741613,61.100015951546126,-1.5300069097244844,-2.069794716413952,-1.8894247030818718,-2.777459703014312,22.69400684721996,0.5500011444091726,0.5743396690005298,1.9069994926452658,0.34360076773461046,3.470398217555921,1.1253001301899381,2.6886988551005935,-2.021649971995892,97.29723599465156,37.72679708923473,0.7816993624553272,8,-1.1149988174438548,-1.7849988937377965,-0.8974990844726634,-2.1249990463256907,-1.1299991607666016,1,-0.07709462004933976,1.197185179613372,31.20000076293945,2.3043471049707573,29.86000061035156,2.9999682110783206,30.06999969482422,-0.07709462004933976
5381,2005-08-31,31.70000076293945,31.70000076293945,30.85000038146973,31.25,2793600.0,0.00987580055172721,2.7777730682829933,1.5517320757943354,73.32186954325067,62.8257970133908,-1.6427944699717933,-2.2809420818199975,-2.210278850290056,-3.0534999502347127,23.754181795210606,0.8500003814697195,0.6417435079375196,2.0800007820129345,0.251788741923761,3.908212822102108,1.1658947619683495,2.9941068020575194,-2.050001144409176,100.0,38.384873377174216,0.9141060200445863,8,-1.220000267028805,-1.965000152587887,-1.3700008392333949,-2.27500057220459,-1.3800010681152308,2,-0.06435333963500434,1.8205093092976263,31.38999938964844,1.197185179613372,31.20000076293945,2.3043471049707573,29.86000061035156,-0.06435333963500434
5382,2005-09-01,30.36000061035156,31.35000038146973,30.20000076293945,31.29999923706055,4465500.0,-0.042271297171528444,1.2115357810952558,-2.088882295596184,62.00874659689524,62.89559271705033,-0.15442811533339906,-0.875570521474188,-0.9053080180196247,-1.6897003435343514,24.473249415037067,1.5,0.772459806356256,0.6700005531311,-1.1590173620273383,2.499018468289538,-0.24450840444811917,1.584509510710319,-0.38200080871581577,34.63417538851728,-29.632927632540216,0.9145089575792195,9,0.18999958038330433,-0.6249999999999964,-0.14000034332275746,-0.7750005722045863,-0.0699996948242152,3,0.0036231456123694272,2.7777730682829933,31.70000076293945,1.8205093092976263,31.38999938964844,1.197185179613372,31.20000076293945,0.0036231456123694272
5383,2005-09-02,30.1299991607666,30.54999923706055,30.0,30.43000030517578,2004100.0,-0.00757580516999512,1.0370379527753604,0.3191506198892089,57.29322833832639,62.642584432893145,0.21059173857047142,-0.6115540114149702,-0.6927761179767273,-1.410010780418908,24.776801028350064,0.5499992370605504,0.7937931506753593,0.39849910736084126,-1.4309247084081704,2.227922923129853,-0.5162128005236646,1.3132110152453471,1.570001602172848,23.414598745244465,-38.200219995716225,0.9147119078845056,9,0.5150012969970703,-0.39499855041503906,0.09000110626219993,-0.24999904632568715,-0.0699996948242152,4,0.029206806924213957,1.2115357810952558,30.36000061035156,2.7777730682829933,31.70000076293945,1.8205093092976263,31.38999938964844,0.029206806924213957
5384,2005-09-06,30.45000076293945,30.65999984741211,30.10000038146973,30.29999923706055,1706000.0,0.010620697347696328,-1.0363645191047375,-0.5000031789022378,66.0799969238291,63.378783984165906,-0.05744694769524372,-0.8706579696220977,-0.983045415012743,-1.6825894891062845,25.07564336590959,0.5599994659423793,0.8448153074565852,0.6515007019042933,-1.1802348171293993,2.483236220937986,-0.26436705761255297,1.5673684614211396,1.2159999847412095,26.47062123439045,-40.49060442079781,0.9158677595168455,9,0.1949996948242223,-0.6400003433227504,-0.26000022888183594,-0.5300006866455078,-0.25,1,0.01477828716965135,1.0370379527753604,30.1299991607666,1.2115357810952558,30.36000061035156,2.7777730682829933,31.70000076293945,0.01477828716965135
5385,2005-09-07,31.040000915527344,31.13999938964844,30.34000015258789,30.57999992370605,2231800.0,0.01937603079819894,1.4242476786627558,3.06664208331231,64.30976485034066,64.11809493570965,-0.5290728311509554,-1.3860161836992617,-1.520370206049023,-2.2131112604749674,25.684880424849055,0.7999992370605504,0.8895358103453042,1.1490008354187005,-0.7393227838309855,3.0373244546683864,0.20483902579385926,2.0931626450435417,0.5926798171997021,61.17649698751261,-5.888144235108157,0.9441618096248426,9,-0.36500072479248047,-1.0900001525878942,-0.8500003814697301,-1.005001068115238,2.7099990844726562,2,-0.01127578515291372,-1.0363645191047375,30.45000076293945,1.0370379527753604,30.1299991607666,1.2115357810952558,30.36000061035156,-0.01127578515291372
5386,2005-09-08,30.959999084472656,31.170000076293945,30.809999465942386,30.940000534057614,3892100.0,-0.0025773785017727535,-1.571426625159269,0.043475015859991716,63.77294349570624,64.83360669156731,-0.2933688576194413,-1.1707159138690741,-1.4004317460049585,-2.0814759930335285,26.970949296524804,0.36000061035155895,0.9040011927778586,0.944999027252198,-0.877763791819774,2.76776184632417,0.03361761771621019,1.8563804367881858,0.6400280335998474,71.1110232004169,3.27340752033237,0.9113814095359862,9,-0.28499889373779297,-0.9199991226196289,-1.0774989128112793,-0.7699985504150426,2.479999542236328,3,-0.02260978282592674,1.4242476786627558,31.040000915527344,-1.0363645191047375,30.45000076293945,1.0370379527753604,30.1299991607666,-0.02260978282592674
5387,2005-09-09,31.059999465942386,31.399999618530273,30.61000061035156,30.979999542236328,2227900.0,0.0032299865770952785,1.0789441322695779,4.000286123032371,63.77294349570628,65.57329497914276,-0.26615899280563227,-1.1675464290050037,-1.4636681409961803,-2.1389562133693083,28.398978492719497,0.7899990081787145,0.9382473639179914,0.9414994239807157,-0.8712541453716831,2.7542529933331146,0.035122639304514536,1.847876208656917,0.5080271097686655,75.71426819781416,7.688050057016241,0.9063767846761999,9,-0.3849992752075231,-1.019999504089359,-1.5774989128112828,-0.8699989318847727,1.9800014495849574,4,-0.023824848159755607,-1.571426625159269,30.959999084472656,1.4242476786627558,31.040000915527344,-1.0363645191047375,30.45000076293945,-0.023824848159755607
5388,2005-09-12,31.3799991607666,31.53000068664551,30.920000076293945,30.95000076293945,1214200.0,0.010302630403297375,-1.489799572598019,5.374985098824401,61.52480938360889,65.14377318909163,-0.38875408488361174,-1.346284999697641,-1.742105106068756,-2.401688904403997,29.94479330044267,0.610000610351566,1.0108399355783533,1.127999114990235,-0.6407303546292766,2.8967285846097504,0.24363438018047745,2.0123638497999927,0.15666688343022983,89.51038504425557,24.330558054972997,0.8843647348097573,9,-0.529998779296875,-1.3399991989135742,-1.9949989318847656,-1.189998626708988,1.7300014495849538,0,-0.034735445327928716,1.0789441322695779,31.059999465942386,-1.571426625159269,30.959999084472656,1.4242476786627558,31.040000915527344,-0.034735445327928716
5389,2005-09-13,31.86000061035156,32.09000015258789,31.149999618530273,31.18000030517578,1596500.0,0.01529641371645063,-1.5405362214993787,1.5814019508256862,66.16414302610667,64.24982729486334,-0.8552251205549908,-1.7008407672779917,-2.1770106514872367,-2.839892019618688,31.085821746905268,0.9400005340576172,1.0856474245833319,1.473000526428219,-0.35592610015568127,3.301927153012116,0.5585372131362689,2.3874638397201693,-1.860000610351559,86.85716901506676,20.646381931452126,0.9144633132919489,9,-0.8150005340576136,-1.6250009536743129,-2.472500324249264,-1.6700000762939453,1.5200004577636754,1,-0.05649720997884533,-1.489799572598019,31.3799991607666,1.0789441322695779,31.059999465942386,-1.571426625159269,30.959999084472656,-0.05649720997884533
5390,2005-09-14,31.1299991607666,31.93000030517578,31.01000022888184,31.86000061035156,1661000.0,-0.02291278831136534,1.114940663975911,-1.0735310617195306,60.397533048281254,62.81378990653341,-0.18548943075778723,-0.7999945367230339,-1.4078542655572477,-2.0636098888895127,32.441318059770005,0.9200000762939418,1.1708577863122684,0.6084991455078139,-0.9999035028367871,2.216901793852415,-0.19570217866448658,1.4127004696801144,-1.0881991577148433,35.13504805746807,-31.568395792623633,0.8042013241723013,9,-0.08499908447265625,-0.8949995040893555,-1.727499008178711,-0.9399986267089879,2.559999465942383,2,-0.029874668258881187,-1.5405362214993787,31.86000061035156,-1.489799572598019,31.3799991607666,1.0789441322695779,31.059999465942386,-0.029874668258881187
5391,2005-09-15,31.04999923706055,31.25,30.75,31.10000038146973,1542900.0,-0.002569865912713465,1.857139743107725,0.06849458235679923,57.75315195032211,62.34094605691417,-0.23176067923453303,-0.6169485010121853,-1.2836636591851587,-1.9432324875046056,32.807699590427006,0.5,1.0790957912029633,0.44299926757812713,-1.080516077703674,1.9665146128599282,-0.3187584050627734,1.2047569402190277,-0.9672352310180692,29.729646135169606,-34.84277898768376,0.7617576726409,9,-0.004999160766605115,-0.8149995803833043,-1.6474990844726598,-0.8599987030029368,3.389999389648434,3,0.08695654844708645,1.114940663975911,31.1299991607666,-1.5405362214993787,31.86000061035156,-1.489799572598019,31.3799991607666,0.08695654844708645
5392,2005-09-16,30.63999938964844,31.11000061035156,30.51000022888184,31.10000038146973,1650500.0,-0.013204504266871031,1.4999940395535671,9.199809269502193,55.98157831148375,62.19520716504277,0.24823881744880438,-0.10772251778477582,-0.8388066960540534,-1.4871651473190717,33.10680024174272,0.6000003814697195,0.8997249949396071,-0.033500576019282136,-1.4294084262740618,1.3624072742354976,-0.731454501146672,0.6644533491081077,-0.517090660675052,8.227795382526049,-56.21297127582243,0.69795392512739,9,0.45500087738036754,-0.38999938964844105,-1.2374992370605504,-0.4499988555908274,3.6900024414062536,4,0.09138378893070431,1.857139743107725,31.04999923706055,1.114940663975911,31.1299991607666,-1.5405362214993787,31.86000061035156,0.09138378893070431
5393,2005-09-19,30.239999771118164,30.690000534057614,29.86000061035156,30.54999923706055,1846200.0,-0.013054818097203214,1.8135492401343885,0.6739104294427729,41.39785221896471,59.452746642280054,0.7436898838959678,0.376974533748907,-0.4075569275138555,-1.0461497394697474,33.02300616761302,0.8299999237060547,0.6865689624708722,-0.475000190734864,-1.7574894500795644,0.8074890686098364,-1.1162448204072142,0.1662444389374862,1.8500003814697266,17.040324608565925,-41.20502697081229,0.6412446296723509,9,0.7350006103515625,0.010000228881835938,-0.7999997138977051,-0.04999923706055043,3.789999008178711,0,0.09259263113763061,1.4999940395535671,30.63999938964844,1.857139743107725,31.04999923706055,1.114940663975911,31.1299991607666,0.09259263113763061
5394,2005-09-20,29.899999618530273,30.520000457763672,29.85000038146973,30.26000022888184,2122300.0,-0.011243391374381573,-1.9130496077488561,1.1612942920955627,36.9982773972887,56.41813692527428,1.114689261536057,0.7407781701113478,-0.05734403949555045,-0.6547191199276376,32.44731198570403,0.6700000762939418,0.6225587745073256,-0.8060003280639663,-2.109604993053381,0.4976043369254519,-1.4578026605586736,-0.15419799556925895,2.1454005432128938,2.4038095622357964,-48.799042852190865,0.6518023324947089,9,1.0700006484985352,0.35000038146972656,-0.3899993896484375,0.2900009155273402,3.3999996185302805,1,0.10735789407274487,1.8135492401343885,30.239999771118164,1.4999940395535671,30.63999938964844,1.857139743107725,31.04999923706055,0.10735789407274487
5395,2005-09-21,29.440000534057614,29.959999084472656,29.190000534057614,29.95000076293945,1819000.0,-0.01538458496125128,1.9056720564578271,1.416664900606098,30.782333171252105,52.75251355589049,1.4794392610498157,1.2249914352459683,0.3748504825478385,-0.13618136343714937,31.2404144745697,0.7699985504150426,0.6065015336670427,-1.2414994239807164,-2.6226243211525038,0.13962547319107088,-1.93206187256661,-0.5509369753948228,2.5175836364746154,12.135925476351165,-31.535581557286488,0.6905624485858929,9,1.1999998092651403,0.8099994659423864,0.11499929428100941,0.75,3.149999618530277,2,0.1338315374518977,-1.9130496077488561,29.899999618530273,1.8135492401343885,30.239999771118164,1.4999940395535671,30.63999938964844,0.1338315374518977
5396,2005-09-22,29.649999618530273,29.790000915527344,29.10000038146973,29.399999618530273,1660700.0,0.00713312094643892,1.603762856546479,-0.490195858437396,42.52631435235957,50.39177698440752,1.1891240392608147,1.0598819330628082,0.13214377810476208,-0.2910955031604914,30.47344251266676,0.6900005340576136,0.5056781050574735,-1.0255002975463867,-2.4242286684435754,0.373228073350802,-1.724864482994981,-0.32613611209779236,2.141529533813479,27.363143006531406,-16.730621175476575,0.699364185448595,9,0.9450006484985352,0.9450006484985352,-0.09499979019165039,0.5400009155273402,3.309999465942383,3,0.13625629207947254,1.9056720564578271,29.440000534057614,-1.9130496077488561,29.899999618530273,1.8135492401343885,30.239999771118164,0.13625629207947254
5397,2005-09-23,29.38999938964844,29.54999923706055,28.920000076293945,29.53000068664551,1938300.0,-0.008768979164483381,6.000052982378101,-0.5600051879882812,42.25942390943058,48.25117859838771,1.3268557226320752,1.3347600319583641,0.35090512550326025,0.020641948844954072,29.689645931548387,0.7299995422363281,0.3662785002539266,-1.2515005111694286,-2.7422337167560933,0.2392326944172325,-1.996867113962761,-0.5061339083760963,2.18620746102539,26.553626655459905,-19.323292908878106,0.7453666027933307,9,1.115000724792477,1.115000724792477,0.26500082015990856,0.8000011444091726,4.350002288818363,4,0.17182712970178637,1.603762856546479,29.649999618530273,1.9056720564578271,29.440000534057614,-1.9130496077488561,29.899999618530273,0.17182712970178637
5398,2005-09-26,28.979999542236328,29.75,28.85000038146973,29.54999923706055,2656900.0,-0.013950318337077605,-1.1686789625837153,4.071388673178865,34.90759351486169,44.77822865269383,1.5205118968388938,1.7659956126838487,0.7269467571239687,0.4717381867067836,29.169163182756474,0.8999996185302699,0.21489135051002606,-1.6175003051757812,-3.2505135539186725,0.015512943567109971,-2.434006929547227,-0.8009936808043356,2.3305866309995125,7.78438052859804,-38.87233790450872,0.816506624371446,9,1.4100008010864258,1.4900007247924805,0.6750006675720215,1.2100009918212855,4.720001220703118,0,0.18461015780973744,6.000052982378101,29.38999938964844,1.603762856546479,29.649999618530273,1.9056720564578271,29.440000534057614,0.18461015780973744
5399,2005-09-27,29.0,29.170000076293945,28.3700008392334,28.81999969482422,2340500.0,0.0006901469316631381,2.076917433884752,-0.3157901781531482,26.279075956778627,40.9872889758602,1.175804983681303,1.6577179145094725,0.66961892797055,0.4946450104312703,27.707627814328205,0.7999992370605469,0.04359147841379496,-1.4874998092651381,-3.2415313475178706,0.26653172898759436,-2.3645155783915044,-0.6104840401387719,2.015315878223909,39.62263245591201,-4.98273110153815,0.8770157691263658,9,0.8100004196166992,1.2300004959106445,0.6550002098083496,1.1900005340576136,5.840000152587891,1,0.17344823376885765,-1.1686789625837153,28.979999542236328,6.000052982378101,29.38999938964844,1.603762856546479,29.649999618530273,0.17344823376885765
5400,2005-09-28,28.96999931335449,29.399999618530273,28.729999542236328,28.959999084472656,1770000.0,-0.001034506436052074,-1.8510683197045634,0.05555673292923894,26.58824849375621,37.524521925130664,0.9690992062699237,1.5780287878860548,0.6453774491296151,0.5679738043736045,25.870497229348256,0.6700000762939453,-0.14659361671532878,-1.3965004920959494,-3.2208653431093985,0.4278643589175033,-2.308682917602674,-0.4843180665892248,1.6749724594107498,42.25341140030251,0.9594920433060565,0.9121824255067257,9,0.7700014114379918,1.260001182556156,0.745000839233402,1.220001220703125,6.430002212524418,2,0.14946496466467085,2.076917433884752,29.0,-1.1686789625837153,28.979999542236328,6.000052982378101,29.38999938964844,0.14946496466467085
5401,2005-09-29,29.65999984741211,30.01000022888184,28.76000022888184,28.90999984741211,2206900.0,0.0238177614916113,-1.3809541109750898,74.99828342554639,35.53720017891234,35.25292435484494,0.06838329062703963,0.7666677978443985,-0.13871068857334734,-0.07440610258168334,23.882213971384434,1.25,-0.4158173076292826,-0.6044999122619643,-2.340938855737001,1.1319390312130757,-1.4727193839994825,0.2637195594755539,0.666475994658672,78.65850538244663,39.995179277677664,0.8682194717375199,9,-0.12999916076660156,0.5700006484985352,0.13500022888183594,0.5300006866455043,5.409999847412109,3,0.09878625489714654,-1.8510683197045634,28.96999931335449,2.076917433884752,29.0,-1.1686789625837153,28.979999542236328,0.09878625489714654
5402,2005-09-30,30.46999931335449,30.690000534057614,29.70000076293945,29.739999771118164,1707900.0,0.027309489889058458,-1.444451247080078,0.9733327229817661,41.46341899818782,35.26020955253641,-0.8585526293675407,-0.036541826715417614,-0.9437696753254521,-0.8296753087838233,23.199707100876648,1.0300006866455043,-0.5943991845446419,0.1999996185302706,-1.5384086455119608,1.938407882572502,-0.6692045134908433,1.0692037505513845,-2.09999847412109,90.51718751541497,55.87795139576811,0.8692041320211149,9,-0.9399986267089808,-0.2399988174438441,-0.6749992370605433,-0.279998779296875,5.35000038146973,4,0.08171971864885608,-1.3809541109750898,29.65999984741211,-1.8510683197045634,28.96999931335449,2.076917433884752,29.0,0.08171971864885608
5403,2005-10-03,31.01000022888184,31.32999992370605,30.46999931335449,30.60000038146973,2246700.0,0.017722380298534457,-1.5671584005647468,0.5616439787840019,42.11502618799667,35.8287371959484,-1.4280134291899529,-0.534646569848718,-1.4489197242212413,-1.3130066492891892,23.024374610803566,0.8600006103515625,-0.7432362909309376,0.6960004806518576,-1.0717861929633123,2.463787154267031,-0.18789285615572737,1.5798938174594426,-2.593599395751955,89.1891961554028,58.628920066650565,0.883893336807586,10,-1.159999847412113,-0.779999732971195,-1.5225005149841344,-0.8199996948242259,4.829999923706051,0,0.08803616347742937,-1.444451247080078,30.46999931335449,-1.3809541109750898,29.65999984741211,-1.8510683197045634,28.96999931335449,0.08803616347742937
5404,2005-10-04,30.899999618530273,31.31999969482422,30.809999465942386,31.040000915527344,2036700.0,-0.003547262481124247,-2.187485471440626,-0.3414667051237916,47.58910356222316,37.696156128278524,-1.2977138790789837,-0.4102377151935528,-1.294634176243708,-1.1446443952752787,22.73387987813558,0.5100002288818324,-0.8614631444913314,0.563499927520752,-1.2229317294979083,2.3499315845394086,-0.32971590098857817,1.456715756030082,-2.367054821777341,83.46152915051852,51.27073016684341,0.8932158285093285,10,-1.0499992370605469,-0.6699991226196289,-1.6599998474121094,-0.7099990844726598,6.64000129699707,1,0.09061492488595535,-1.5671584005647468,31.01000022888184,-1.444451247080078,30.46999931335449,-1.3809541109750898,29.65999984741211,0.09061492488595535
5405,2005-10-05,30.690000534057614,31.020000457763672,30.420000076293945,30.79999923706055,2332900.0,-0.0067960869600375284,1.1818150291823735,0.7856977425376184,46.32654356092671,38.11840381811931,-0.9965538008012977,-0.240115044845016,-1.0338178220986158,-0.8892070144640165,21.776271348467144,0.6000003814697266,-0.851671077125495,0.3710008621215799,-1.3931318258990437,2.1351335501422035,-0.5110654818887319,1.2530672061318917,-2.0451735322265563,75.09729705659697,40.83561589185507,0.8820663440103116,10,-0.8400001525878871,-0.4600000381469691,-0.8650007247924769,-0.5,7.0699977874755895,2,0.13522318495644536,-2.187485471440626,30.899999618530273,-1.5671584005647468,31.01000022888184,-1.444451247080078,30.46999931335449,0.13522318495644536
5406,2005-10-06,30.26000022888184,30.76000022888184,29.940000534057614,30.60000038146973,3383900.0,-0.01401108822720909,1.484848134554829,3.090946923063385,46.13821997079278,38.54938115827066,-0.5262679748163741,0.1420365146772049,-0.5482448928945125,-0.4193203069434084,20.502709641695837,0.8199996948242259,-0.7932855238766621,-0.02399950027465536,-1.7621703741348433,1.7141713735855326,-0.8930849372047511,0.8450859366554404,-1.507766310175782,34.35581314526676,-3.0668329400176546,0.8690854369300944,10,-0.4099998474121129,-0.02999973297119496,-0.3199996948242223,-0.06999969482422586,6.909997940063473,3,0.16986124448509288,1.1818150291823735,30.690000534057614,-2.187485471440626,30.899999618530273,-1.5671584005647468,31.01000022888184,0.16986124448509288
5407,2005-10-07,30.31999969482422,30.65999984741211,30.26000022888184,30.29999923706055,2274200.0,0.0019827979341888735,-7.000114442664723,-0.05882484937561364,50.873361627060035,40.323355392959364,-0.4922377526646855,0.025039377080009473,-0.5550197128267449,-0.4468227914421057,18.952713298595953,0.3999996185302699,-0.6455074367891953,0.07299995422363281,-1.626697904992831,1.7726978134400966,-0.7768489753845991,0.9228488838318647,-1.4646551359181608,27.33808112410147,-12.13970469178534,0.8498489296082322,10,-0.4699993133544922,-0.08999919891357422,-0.21249914169311523,-0.12999916076660512,7.090000152587891,4,0.15666227070611916,1.484848134554829,30.26000022888184,1.1818150291823735,30.690000534057614,-2.187485471440626,30.899999618530273,0.15666227070611916
5408,2005-10-10,30.290000915527344,30.40999984741211,29.71999931335449,30.35000038146973,3054600.0,-0.0009894056595916023,6.666740841995992,-2.999904634751807,54.56676146832839,43.466431560909335,-0.28706096821348126,-0.03247368033616027,-0.4765279481007454,-0.3907180849055045,16.94945900771524,0.6900005340576207,-0.6034419999043763,0.09750108718872141,-1.5169975292104851,1.711999703587928,-0.7097482210108801,0.9047503953883229,-1.3356701420292865,35.625091642119635,-8.1894291140894,0.8072493081996026,10,-0.26000118255615234,-0.06000041961669922,-0.14750051498413086,-0.10000038146973012,7.540000915527344,0,0.1825684586381795,-7.000114442664723,30.31999969482422,1.484848134554829,30.26000022888184,1.1818150291823735,30.690000534057614,0.1825684586381795
5409,2005-10-11,30.059999465942386,30.959999084472656,29.75,30.32999992370605,3230000.0,-0.0075933127313658755,-1.7191009309582184,4.50004768413987,57.6732523686055,46.92032088033704,0.12193681986580529,0.05877538186428666,-0.19132446285080462,-0.13648149846937585,14.596518089673872,1.2099990844726562,-0.5405113044120569,-0.04250030517577841,-1.4534630036430194,1.3684623932914626,-0.7479816544093971,0.6629810440578403,-1.0106419264360085,26.15383486776998,-20.77274004749267,0.7054813492336203,10,-0.014999389648441053,0.17000102996825817,0.13000106811523082,0.13000106811522727,7.350000381469723,1,0.1922821287204004,6.666740841995992,30.290000915527344,-7.000114442664723,30.31999969482422,1.484848134554829,30.26000022888184,0.1922821287204004
5410,2005-10-12,30.20000076293945,30.88999938964844,29.709999084472656,30.0,4298100.0,0.0046573951924278045,-2.0256317460007036,-0.7407423105723513,56.92696109636424,49.29696098227615,0.19529726824012172,-0.16281924972652106,-0.30269525376810336,-0.2591710923683621,12.368536061388061,1.1800003051757848,-0.38844728760899017,0.1440009117126415,-1.183194893053205,1.471196716478488,-0.51959699067028,0.807598814095563,-1.059417528065083,39.200134277343466,-9.779686978009991,0.6635979023829227,10,0.3149995803833008,0.02999973297119496,0.027499675750735975,-0.010000228881835938,7.369998931884769,2,0.24304635652841866,-1.7191009309582184,30.059999465942386,6.666740841995992,30.290000915527344,-7.000114442664723,30.31999969482422,0.24304635652841866
5411,2005-10-13,33.75,34.290000915527344,31.170000076293945,31.82999992370605,14570500.0,0.11754964064163209,1.0799992370610318,9.599963760514408,80.02754357738627,53.5818637132982,-3.0324139260004976,-3.6893233402784524,-3.777709033673549,-3.767367334770057,11.45399555201767,4.090000152587894,-0.09617747567632762,3.559000110626222,1.473461762406643,5.644538458845801,2.5162309365164326,4.601769284736012,-4.521840097572365,88.20959171094934,34.88965005741295,1.0427691741097893,10,-1.75,-2.419999122619629,-3.437499523162842,-3.5599994659423864,3.740001678466797,3,0.11881476508246536,-2.0256317460007036,30.20000076293945,-1.7191009309582184,30.059999465942386,6.666740841995992,30.290000915527344,0.11881476508246536
5412,2005-10-14,33.439998626708984,33.939998626708984,32.860000610351555,33.610000610351555,5926700.0,-0.00918522587528936,1.6024110782750345,-0.08854269629546827,81.14522907351919,57.9185529228007,-2.52203204183607,-3.3295028842374705,-3.3947784085818355,-3.4303536247877986,10.93223420826839,1.079998016357429,0.21708575178967848,3.1089987754821777,0.5699406858674223,5.64805686509693,1.8394697306748,4.3785278202895555,-3.9081282634953673,81.44100548050174,21.437406722637476,1.269529044807376,10,-1.4399986267089844,-2.1099977493286133,-3.082498550415039,-3.2499980926513707,3.5600013732910156,4,0.11154305309262558,1.0799992370610318,33.75,-2.0256317460007036,30.20000076293945,-1.7191009309582184,30.059999465942386,0.11154305309262558
5413,2005-10-17,33.040000915527344,33.470001220703125,32.790000915527344,33.34999847412109,5138400.0,-0.011961654533746202,1.472714662227771,1.8234937731403913,76.79045374654831,61.16314738772571,-2.015776833734545,-2.855377273484656,-2.9359567088560112,-2.9994874815421504,11.436301238220725,0.6800003051757812,0.4591732575703418,2.569001007080079,-0.24303258364347613,5.381034597803634,1.1629842117183031,3.9750178024418545,-3.222642719174903,72.70743449217905,9.707495016994883,1.4060167953617768,10,-1.0400009155273438,-1.7100000381469727,-2.6825008392333984,-2.85000038146973,4.629997253417969,0,0.1322638865252288,1.6024110782750345,33.439998626708984,1.0799992370610318,33.75,-2.0256317460007036,30.20000076293945,0.1322638865252288
5414,2005-10-18,33.110000610351555,33.509998321533196,32.799999237060554,32.81999969482422,3171100.0,0.0021186347725346,-3.3030008785315643,-0.935494191770032,77.30871595426693,64.60561098698574,-1.9437236908506037,-2.8169898521039194,-2.9389810286144566,-3.0492349780473447,11.99178414861056,0.709999084472642,0.631390174285329,2.478500652313226,-0.5540893265016749,5.511090631128127,0.9622056629057738,3.9947956417206747,-3.0242838508486223,74.23581149739286,8.255840438252335,1.5162949894074496,10,-1.1100006103515554,-1.7799997329711843,-2.6650004386901784,-2.9200000762939418,4.389999389648445,1,0.14255515353954618,1.472714662227771,33.040000915527344,1.6024110782750345,33.439998626708984,1.0799992370610318,33.75,0.14255515353954618
5415,2005-10-19,33.380001068115234,33.400001525878906,32.139999389648445,33.130001068115234,3126800.0,0.008154649736830999,7.689642471915976,0.8620662439820264,75.97766270936218,67.92110462460455,-2.0026161984254855,-2.9267360924117156,-3.140066826484709,-3.294972202609003,13.25084365822784,1.2600021362304616,0.780079549867633,2.551501083374024,-0.6617041262986234,5.764706293046668,0.9448984785377021,4.158103688210346,-3.042027259250837,70.8333460693651,6.190387188336004,1.6066026048363224,10,-1.3800010681152344,-2.0500001907348633,-2.7400012016296387,-3.1900005340576207,5.059997558593743,2,0.1207309361995903,-3.3030008785315643,33.110000610351555,1.472714662227771,33.040000915527344,1.6024110782750345,33.439998626708984,0.1207309361995903
5416,2005-10-20,33.689998626708984,34.11999893188477,33.470001220703125,33.470001220703125,4075800.0,0.009286924765555593,-4.909139775623862,0.8799896240234375,74.17417649624534,70.51008405451402,-1.9834865674397335,-3.076270379863189,-3.353237699516143,-3.5930280099440424,14.86886281933906,0.7399978637695384,0.9194975056892787,2.659498691558838,-0.7440752329471394,6.063072616064815,0.9577117293058492,4.3612856538118265,-3.11490319144481,78.28280784903006,16.21411600457627,1.7017869622529895,10,-1.6899986267089844,-2.3599977493286133,-3.0499987602233887,-3.4999980926513707,3.3700027465820312,3,0.11516774194936352,7.689642471915976,33.380001068115234,-3.3030008785315643,33.110000610351555,1.472714662227771,33.040000915527344,0.11516774194936352
5417,2005-10-21,34.439998626708984,34.75,33.90999984741211,33.990001678466804,2606600.0,0.02226179966078745,-1.7540961052605248,2.0454647916630218,74.96360904944312,72.77640045241567,-2.3329383656525664,-3.6138212716219478,-4.012140939062611,-4.331234298003935,16.635137057437923,1.0600013732910156,1.1183210016122125,3.156998729705812,-0.4757126864253607,6.789710145836985,1.3406430216402256,4.973354437771398,-3.6420088626290195,88.12255552502496,28.266453893440726,1.816355708065586,10,-2.2099990844726562,-2.879998207092285,-3.7999987602233887,-4.249998092651371,3.390003204345703,4,0.08855990631174038,-4.909139775623862,33.689998626708984,7.689642471915976,33.380001068115234,-3.3030008785315643,33.110000610351555,0.08855990631174038
5418,2005-10-24,34.330001831054695,34.59000015258789,33.529998779296875,34.25,2375700.0,-0.0031938675969918062,2.5333468967358823,0.17778305245670029,74.96365067444427,74.6975558197311,-1.7764094943510003,-3.249045247323359,-3.801420697426501,-4.2233760916804215,18.363861912221335,1.0600013732910156,1.3719436543384624,2.7795018196106014,-0.9263426976426743,6.4853463368638735,0.9265795609839671,4.632424078237239,-3.215851248101128,83.90811989546879,25.921036426367138,1.8529222586266365,10,-2.1000022888183665,-2.7700014114379954,-3.6575016975402903,-4.140001296997081,3.2199974060058523,0,0.07777448373247808,-1.7540961052605248,34.439998626708984,-4.909139775623862,33.689998626708984,7.689642471915976,33.380001068115234,0.07777448373247808
5419,2005-10-25,34.029998779296875,34.43000030517578,33.709999084472656,34.169998168945305,1645700.0,-0.008738800925039203,1.181809774818514,-1.7499523173753042,73.99424999924646,76.59392125338468,-0.9544058751930962,-2.69084692352596,-3.41661065118749,-3.9218490107432302,19.774424211676454,0.720001220703125,1.6124781583242402,2.227998828887941,-1.4314781679458193,5.887475825721705,0.3982603304710608,4.057737327304821,-2.6249802429795928,72.41375278428981,15.905639319402468,1.8297384984168814,10,-1.0699987411499023,-2.469998359680176,-3.4174985885620117,-3.8399982452392614,5.120002746582031,1,0.10696442903967829,2.5333468967358823,34.330001831054695,-1.7540961052605248,34.439998626708984,-4.909139775623862,33.689998626708984,0.10696442903967829
5420,2005-10-26,33.299999237060554,34.25,33.11999893188477,34.049999237060554,2750500.0,-0.021451647617467318,-1.0360368410199885,5.357166212534332,70.93664262863254,75.58382114796758,0.29231217079406235,-1.707359214635506,-2.5853269553635627,-3.1907227667692197,21.3385007453452,1.1300010681152273,1.845444569047281,1.2814992904663143,-2.1794785381022947,4.74247711903492,-0.4489896238179867,3.011988204750619,-1.6273821836486526,11.042956271428453,-46.273402892301434,1.7304889142843034,10,0.14500045776366477,-1.7399988174438548,-2.6899991035461497,-3.1099987030029403,4.450000762939446,2,0.1261261519269088,1.181809774818514,34.029998779296875,2.5333468967358823,34.330001831054695,-1.7540961052605248,34.439998626708984,0.1261261519269088
5421,2005-10-27,32.59000015258789,33.59000015258789,32.540000915527344,33.330001831054695,2520300.0,-0.021321294316502093,-1.4999977293472782,0.9866689046224053,64.34893550120134,73.71756630659894,0.916880895876929,-0.808024835718328,-1.8092198255500875,-2.4707807397071235,22.336289771631268,1.0499992370605469,2.0922348368354484,0.4250001907348633,-2.859159252953617,3.7091596344233473,-1.217079531109377,2.0670799125791035,-0.6711924634489428,2.262409854005779,-56.41513231227715,1.642079721844242,10,0.8549995422363281,-1.0299997329711914,-2.1449999809265137,-2.399999618530277,4.840000152587891,3,0.17950286734369825,-1.0360368410199885,33.299999237060554,1.181809774818514,34.029998779296875,2.5333468967358823,34.330001831054695,0.17950286734369825
5422,2005-10-28,32.959999084472656,33.02000045776367,31.53000068664551,32.31999969482422,3857600.0,0.011353142993323573,2.92104100788033,-0.8648620783866877,66.18181456678661,72.53882861995874,0.5270596254749407,-1.0349783899130784,-2.106481127723004,-2.8343324438323023,22.251362198005136,1.4899997711181605,2.3722905918137336,0.6704991340637179,-2.5308519592781877,3.871850227405627,-0.9301764126072385,2.2711746807346707,1.7900009155273438,46.731981941269794,-14.247625284555653,1.6006755466709544,10,0.18000125885009766,-1.399998664855957,-2.3649988174438477,-2.7699985504150426,5.1399993896484375,4,0.12439327678106205,-1.4999977293472782,32.59000015258789,-1.0360368410199885,33.299999237060554,1.181809774818514,34.029998779296875,0.12439327678106205
5423,2005-10-31,33.740001678466804,33.959999084472656,32.880001068115234,32.959999084472656,1763900.0,0.023665127902312566,-1.2978714769798916,1.2187552154114027,70.90910982495086,71.82776127225696,-0.1600350517911835,-1.6864338345291543,-2.8064065057673275,-3.6119089544334173,21.796083148472427,1.0799980163574219,2.181034645751147,1.3140016555786218,-1.890444999616939,4.518448310774179,-0.28822167201915505,2.9162249831763987,0.945598335266105,76.20694077681738,10.37505746467616,1.6022233275977786,10,-0.6000013351440501,-2.1800012588501048,-3.235001564025886,-3.5500011444091903,3.6399993896484233,0,0.12122110104096895,2.92104100788033,32.959999084472656,-1.4999977293472782,32.59000015258789,-1.0360368410199885,33.299999237060554,0.12122110104096895
5424,2005-11-01,33.700000762939446,33.97999954223633,33.52000045776367,33.700000762939446,1857800.0,-0.0011855635310441537,-1.5555461365660315,0.0,70.1149495845924,71.1763487028381,-0.03077796793954235,-1.5029662004864903,-2.706741579295329,-3.560269308625017,21.32154662756821,0.45999908447265625,1.99826061254619,1.134000682830802,-2.0341856676688366,4.302187033330441,-0.4500924924190173,2.7180938580806213,0.9224872642517141,79.77943470940596,10.141814348988845,1.5840931752498193,11,-0.5600004196166921,-2.140000343322747,-3.2700004577636648,-3.5100002288818324,2.7299995422363352,1,0.11424327557745984,-1.2978714769798916,33.740001678466804,2.92104100788033,32.959999084472656,-1.4999977293472782,32.59000015258789,0.11424327557745984
5425,2005-11-02,34.84000015258789,34.970001220703125,33.27000045776367,33.360000610351555,2878000.0,0.03382787429791767,-1.0481938785593312,100.0,58.66455210642339,69.453057103969,-1.0525879376716176,-2.4412826582632476,-3.7677642469662658,-4.680286047503742,21.670915962969197,1.7000007629394531,1.8970250479866344,2.066500091552733,-1.127845233376128,5.260845416481594,0.4693274290883025,3.6636727540171634,-3.3099994659423793,96.22089976939935,27.73733678352103,1.5971726624644313,11,-1.5899991989135742,-2.989999771118164,-4.819999694824219,-4.649999618530277,1.4599990844726562,2,0.12370842004634364,-1.5555461365660315,33.700000762939446,-1.2978714769798916,33.740001678466804,2.92104100788033,32.959999084472656,0.12370842004634364
5426,2005-11-03,35.400001525878906,35.77000045776367,34.93000030517578,35.0,3631800.0,0.016073518106727747,-2.111106401616299,0.2702713848644094,64.98473828773673,68.34429368600163,-1.502522907362085,-2.736780117999672,-4.235495242016299,-5.210937663113761,22.896173918005168,0.9300003051757812,1.8013558160714211,2.3695013999938936,-0.8003598831303123,5.539362683118096,0.7845707584317907,3.9544320415559966,-3.8012008285522434,91.2736096259932,23.41993604242478,1.5849306415621014,11,-1.7500009536743164,-3.1350011825561523,-5.415000915527344,-5.210000991821293,1.5900001525878906,3,0.06638413482561978,-1.0481938785593312,34.84000015258789,-1.5555461365660315,33.700000762939446,-1.2978714769798916,33.740001678466804,0.06638413482561978
5427,2005-11-04,35.06999969482422,35.70000076293945,34.650001525878906,35.43000030517578,1652100.0,-0.009322085221195264,1.3333276819395583,-0.8999980926586432,65.68777740567612,67.31364110058294,-1.1999444094954654,-2.142522488564154,-3.8248266192468208,-4.854005430099136,24.084599612203842,1.0499992370605469,1.7068798796018712,1.801999568939209,-1.2211642857217342,4.825163423600152,0.29041764160873385,3.3135814962696806,-3.3043510070800757,75.7785151980739,8.186080304146643,1.511581927330472,11,-1.419999122619629,-2.3349990844726562,-5.189999103546143,-4.879999160766605,1.970001220703125,4,0.06729400145104258,-2.111106401616299,35.400001525878906,-1.0481938785593312,34.84000015258789,-1.5555461365660315,33.700000762939446,0.06729400145104258
5428,2005-11-07,35.81999969482422,36.08000183105469,35.029998779296875,35.29999923706055,1875300.0,0.021385800015010892,1.0192274539579138,-1.4444432670707412,68.95103850442554,66.75328426782507,-1.9180664724047318,-2.5897653384167256,-4.477011653589976,-5.5729194069381975,26.146749260189793,1.0500030517578125,1.6412500121102553,2.2754996299743624,-0.6092295542731705,5.160228814221895,0.833135037850596,3.717864222098129,-3.894176936279294,90.74725946037671,23.00395142904857,1.4423645921237656,11,-2.014998435974121,-2.924999237060547,-5.939999103546143,-5.629999160766605,0.9599990844726634,0,0.06365155775326037,1.3333276819395583,35.06999969482422,-2.111106401616299,35.400001525878906,-1.0481938785593312,34.84000015258789,0.06365155775326037
5429,2005-11-08,35.84000015258789,36.47999954223633,35.5099983215332,35.54999923706055,2703500.0,0.000558360076327924,-4.243210920263109,0.5576935773759307,67.82607638017367,66.40766579577408,-1.848731562710924,-2.2709742232316614,-4.440146825123797,-5.566511431126294,27.751123003249432,0.970001220703125,1.5068685653114855,2.006500053405759,-0.5475494679281567,4.5605495747396745,0.7294752927387975,3.2835248140727202,-3.664926649692383,80.06231862357127,12.184847605628221,1.2770247606669578,11,-1.8350000381469727,-2.7450008392333984,-5.799999713897705,-5.909999847412109,0.7999992370605469,1,0.04296877536190902,1.0192274539579138,35.81999969482422,1.3333276819395583,35.06999969482422,-2.111106401616299,35.400001525878906,0.04296877536190902
5430,2005-11-09,37.540000915527344,37.599998474121094,35.790000915527344,35.880001068115234,3658200.0,0.04743305679971388,1.033710875132604,5.724119333877035,73.2207484440967,67.39342278942911,-3.2229676955302864,-3.5762415469306745,-6.068480866160712,-7.223084386984752,29.713656570533477,1.80999755859375,1.4213945113730304,3.339500808715819,0.8759943940865824,5.803007223345055,2.1077476014012007,4.571254016030437,-5.0205333294845715,97.96618235047664,30.107611757428216,1.231753207314618,11,-2.975001335144043,-3.8850021362304688,-7.500000476837158,-7.6100006103515625,-1.5100021362304616,2,-0.029568475846585396,-4.243210920263109,35.84000015258789,1.0192274539579138,35.81999969482422,1.3333276819395583,35.06999969482422,-0.029568475846585396
5431,2005-11-10,37.7599983215332,38.25,37.52000045776367,38.040000915527344,4221800.0,0.0058603463143460655,1.085710704573817,-0.16867627694704695,71.39174472210226,67.97230391779752,-2.941844182268042,-3.668502549523801,-6.22277134844186,-7.404799672419813,29.204624825200153,0.7299995422363281,1.3749789402836257,3.3589982986450195,0.4393668807285849,6.278629716561458,1.8991825896868022,4.818814007603237,-4.732477646682597,86.38883649564806,20.222172006923586,1.4598157089582184,11,-2.194997787475586,-3.779998779296875,-7.719997882843018,-7.829998016357422,-3.059997558593757,3,-0.03866523171003611,1.033710875132604,37.540000915527344,-4.243210920263109,35.84000015258789,1.0192274539579138,35.81999969482422,-0.03866523171003611
5432,2005-11-11,37.16999816894531,38.0,37.0,37.65999984741211,1874100.0,-0.01562500473553874,-1.4096443131000693,1.7499897821555566,67.23297599890361,67.56384460379228,-1.8906783734375097,-2.9352227072766297,-5.529366571830039,-6.783711036039186,28.466791787675703,1.0,1.3996212832204051,2.582498168945314,-0.5476055252663627,5.712601863156991,1.0174463218394791,4.147550016051149,-3.515779975076782,66.45958317932387,2.432288766527037,1.5650518471058377,11,-1.4099979400634766,-3.1899986267089844,-7.129997730255127,-7.239997863769531,-2.009998321533203,4,-0.004842520832538,1.085710704573817,37.7599983215332,1.033710875132604,37.540000915527344,-4.243210920263109,35.84000015258789,-0.004842520832538
5433,2005-11-14,37.40999984741211,38.0,36.790000915527344,37.11000061035156,1966800.0,0.006456865490709562,-1.5744698983422276,-0.6122412437427501,70.6601428225667,67.62442163023385,-1.7381264839082817,-2.984042145088054,-5.653628037870959,-6.980534375655022,27.701413123008567,1.2099990844726562,1.5528850670782788,2.6039999008178683,-0.6776962536095681,5.885696055245308,0.9631518236041501,4.244847978031586,-3.2042878368078007,69.34307890431938,6.113203682168965,1.6408480772137197,11,-1.6499996185302734,-3.4300003051757812,-7.369999408721924,-7.479999542236328,-2.5200004577636648,0,-0.009890375124135709,-1.4096443131000693,37.16999816894531,1.085710704573817,37.7599983215332,1.033710875132604,37.540000915527344,-0.009890375124135709
5434,2005-11-15,37.83000183105469,38.0,37.310001373291016,37.34000015258789,2183600.0,0.011226997737388,-1.5090893958204732,1.6333430820289154,78.78017037674329,69.85949032693607,-1.6882124376360252,-3.1961721632722586,-5.960939223289284,-7.332762042369133,26.87056315164608,0.6899986267089844,1.6918854302233228,2.78800182342529,-0.6550543132048858,6.23105796005547,1.0664737551102021,4.509529891740378,-3.138975261722898,82.92689734738879,12.55475684667583,1.7215280683150893,11,-1.3800010681152344,-3.8500022888183594,-7.7000017166137695,-7.900001525878906,-1.0600013732910156,1,-0.027755828732100585,-1.5744698983422276,37.40999984741211,-1.4096443131000693,37.16999816894531,1.085710704573817,37.7599983215332,-0.027755828732100585
5435,2005-11-16,37.40999984741211,38.08000183105469,37.04999923706055,37.70000076293945,3200400.0,-0.011102351660416732,-1.0396047830914845,-0.5918365758149022,81.79415355596765,71.72720313451728,-0.9670096314142071,-2.5916476548606937,-5.449823839394469,-6.839075750514638,26.76946801571797,1.0300025939941406,1.7234211583984589,2.1664999008178683,-1.3381633735892535,5.671163175224994,0.41416826361430736,3.918831538021429,-2.2918964664001322,42.46570689520027,-35.01317624955638,1.7523316372035622,11,-0.9599990844726562,-3.4300003051757812,-7.2724995613098145,-7.479999542236328,-0.8800010681152273,2,-0.02058274421022055,-1.5090893958204732,37.83000183105469,-1.5744698983422276,37.40999984741211,-1.4096443131000693,37.16999816894531,-0.02058274421022055
5436,2005-11-17,37.56999969482422,37.650001525878906,36.790000915527344,37.02999877929688,2532200.0,0.004276927240436157,1.4571285326590446,-1.8620662439819806,81.275401086126,73.45916132123392,-0.8792913479872624,-2.5782517964147615,-5.512393420694075,-6.930099694155459,26.081967598332824,0.8600006103515625,1.7940649826989343,2.1324996948242188,-1.439000696986568,5.704000086635002,0.34674949891882534,3.918249890729612,-2.07606871953368,60.4649787382528,-20.03969179405498,1.7857501959053916,11,-0.9300003051757812,-2.859999656677246,-7.1974992752075195,-7.564999580383301,-1.6699981689453125,3,-0.04099017641832703,-1.0396047830914845,37.40999984741211,-1.5090893958204732,37.83000183105469,-1.5744698983422276,37.40999984741211,-0.04099017641832703
5437,2005-11-18,37.4900016784668,38.150001525878906,37.36000061035156,37.79999923706055,2662600.0,-0.002129305749460575,-1.771934521021001,-0.574068579663467,78.11092009045443,74.4769259419038,-0.4692639913567689,-2.3800666195453246,-5.337109725544309,-6.783445442950146,25.098213539012516,0.7900009155273438,1.9479037172576739,1.9000015258789062,-1.7517262469043118,5.551729298662124,0.07413763948729724,3.7258654122705153,-1.6653424202111253,51.4706212343906,-28.35585962472475,1.8258638863916088,11,-0.6100025177001953,-2.600001335144043,-5.825001239776611,-6.245000839233398,-1.0200004577636648,4,-0.0744198663807969,1.4571285326590446,37.56999969482422,-1.0396047830914845,37.40999984741211,-1.5090893958204732,37.83000183105469,-0.0744198663807969
5438,2005-11-21,37.0,37.54999923706055,36.79999923706055,37.5,2577100.0,-0.013070196226431241,1.500006357844945,1.6129159283323489,73.17413059003992,75.0711541874445,0.22989969725754378,-1.7705565923361704,-4.765867771231257,-6.228800513543316,24.323291290113236,0.75,2.010185434375799,1.2764999389648466,-2.376497647424202,4.929497525353895,-0.5499988542296776,3.102998732159371,-0.8842998527350119,15.441102222621145,-61.73139025089093,1.8264987931945238,11,0.020000457763671875,-2.109999656677246,-5.3349995613098145,-5.669999122619629,-0.5099983215332031,0,-0.04972973385372681,-1.771934521021001,37.4900016784668,1.4571285326590446,37.56999969482422,-1.0396047830914845,37.40999984741211,-0.04972973385372681
5439,2005-11-22,37.66999816894531,37.810001373291016,36.900001525878906,36.900001525878906,3149400.0,0.01810805862014364,-1.3636462719841467,-1.5399932861328125,71.2781634857471,74.85531141429453,-0.17122002251170443,-2.270270948273918,-5.3606394774295865,-6.831040199651866,23.57119084841716,0.9099998474121094,2.1247473043535834,1.764498138427733,-1.895938634598913,5.424934911454379,-0.06572024808559007,3.594716524941056,-1.2981820393521204,64.70565135926579,-9.641887122997744,1.8302183865133244,11,-0.14999771118164062,-2.7799978256225586,-6.004997730255127,-6.339997291564941,-1.9899978637695312,1,-0.07379875005113923,1.500006357844945,37.0,-1.771934521021001,37.4900016784668,1.4571285326590446,37.56999969482422,-0.07379875005113923
5440,2005-11-23,37.5,38.18999862670898,37.5,37.709999084472656,1312000.0,-0.004512826578405793,-5.571444141689305,-0.2727272727272727,66.77314502791553,74.34213367049601,-0.008373228204192174,-1.8651112103211744,-5.0923055034781015,-6.592785805719423,23.613770443683244,0.6899986267089773,2.152233655664631,1.3844999313354478,-2.1253683508486034,4.894368213519499,-0.37043420975658137,3.139434072427477,-0.9028018059579921,50.714303230781645,-20.6043804291861,1.754934141092027,11,-0.010000228881835938,-2.609999656677246,-5.8349995613098145,-6.169999122619629,-0.8100013732910227,2,-0.01946665445963547,-1.3636462719841467,37.66999816894531,1.500006357844945,37.0,-1.771934521021001,37.4900016784668,-0.01946665445963547
5441,2005-11-25,38.43999862670898,38.43999862670898,37.459999084472656,37.47000122070313,700300.0,0.025066630045572635,1.0206230164504493,-4.619055404177952,74.52692471496653,75.15257241672523,-0.940693985062623,-2.4710640348469823,-5.918438956506016,-7.455814469247667,24.388546663304357,0.979999542236321,2.2302064991006105,2.031998634338372,-1.2052550013216674,5.269252269998411,0.4133718165083522,3.6506254521683914,-1.6444642159520129,100.0,28.03735545525032,1.6186268178300192,11,-0.8249988555908132,-3.454998970031731,-6.774998188018792,-7.109997749328606,-1.3899993896484304,4,-0.049687822987719454,-5.571444141689305,37.5,-1.3636462719841467,37.66999816894531,1.500006357844945,37.0,-0.049687822987719454
5442,2005-11-28,37.060001373291016,38.709999084472656,37.04999923706055,38.38000106811523,1741000.0,-0.03590003388967622,-1.4776043772098135,-1.3608280668085182,58.266682061097264,73.77552122100641,0.4716593770487947,-0.809667836175322,-4.425047022110796,-6.008804871588339,26.0596920373108,1.6599998474121094,2.0659136383806356,0.44700126647948935,-2.361819326394034,3.255821859353013,-0.957409029957276,1.8514115629162546,-0.03424197230076942,13.612678377055893,-53.66161717581709,1.4044102964367622,11,0.6899986267089844,-1.9400014877319336,-5.39500093460083,-5.7300004959106445,0.6800003051757812,0,-0.03130058835475691,1.0206230164504493,38.43999862670898,-5.571444141689305,37.5,-1.3636462719841467,37.66999816894531,-0.03130058835475691
5443,2005-11-29,37.83000183105469,38.08000183105469,37.25,37.38000106811523,1673600.0,0.02077712976877022,-1.3380237799734584,-0.34090974770974336,62.06062180981346,71.91779360245863,-0.25982145606841556,-1.325504308550876,-5.0574722174836495,-6.706475472316637,27.06417259244211,1.0200004577636719,1.9293711687281458,1.0125017166137695,-1.4949845691920913,3.5199880024196304,-0.24124142628916445,2.2662448595167035,0.8799972534179688,51.38130163547463,-13.68569316130585,1.2537431429029309,11,-0.0800018310546875,-2.7100019454956055,-5.935001850128174,-6.270001411437988,1.2399978637695312,1,-0.03595031838552887,-1.4776043772098135,37.060001373291016,1.0206230164504493,38.43999862670898,-5.571444141689305,37.5,-0.03595031838552887
5444,2005-11-30,37.54999923706055,37.97999954223633,36.65999984741211,37.5,2842900.0,-0.0074016013862385766,1.901098716836232,0.11110922731318436,50.073194175966506,68.3932425602363,-0.0265010100517884,-0.7823944346027218,-4.629350613726366,-6.36381886578754,27.864742137009845,1.3199996948242188,1.856569576201231,0.5399991989135771,-1.5089899662288104,2.5889883640559646,-0.4844953836576167,1.5644937814847708,1.1599998474121094,43.41462053052224,-16.76831939978664,1.0244945825711946,11,0.13500022888183594,-2.429999351501465,-5.654999256134033,-5.989998817443848,1.9099998474121094,2,-0.02822896351879467,-1.3380237799734584,37.83000183105469,-1.4776043772098135,37.060001373291016,1.0206230164504493,38.43999862670898,-0.02822896351879467
5445,2005-12-01,39.150001525878906,39.18000030517578,37.84000015258789,37.84000015258789,2549300.0,0.04260991534825953,-1.0457996150362978,26.200427252613107,58.46530276186773,65.85878719087427,-1.5128165506620732,-2.1533497860086612,-6.044758419088296,-7.907513599457467,28.30958524860765,1.6300010681152344,1.771490170504272,1.9245014190673828,-0.06938899215953853,3.918391830294304,0.9275562134539186,2.921446624680847,-2.490001678466797,98.80957246636784,40.20894201384681,0.9969452056134616,12,-1.230001449584961,-3.7950010299682617,-6.89000129699707,-7.590001106262207,-0.3900032043457031,3,-0.088633488772903,1.901098716836232,37.54999923706055,-1.3380237799734584,37.83000183105469,-1.4776043772098135,37.060001373291016,-0.088633488772903
5446,2005-12-02,37.75,38.61000061035156,37.349998474121094,38.560001373291016,4626200.0,-0.03575993541030842,1.7692359285855017,-0.6183210108063563,53.215086232417306,63.09258342887014,-0.09453858378441282,-0.5989750932026965,-4.479394545349351,-6.462126930652538,28.08279406311403,1.8000030517578125,1.5457834552572791,0.40699996948242045,-1.4023689547832703,2.216368893748111,-0.49768449265042847,1.3116844316152694,-1.0900001525878906,43.253966451862915,-13.759669914148851,0.9046844621328458,12,0.1700000762939453,-2.3949995040893555,-5.247499942779541,-6.189999580383301,1.9000015258789062,4,-0.028079506577245672,-1.0457996150362978,39.150001525878906,1.901098716836232,37.54999923706055,-1.3380237799734584,37.83000183105469,-0.028079506577245672
5447,2005-12-05,37.43000030517578,37.83000183105469,36.86000061035156,37.63999938964844,2352900.0,-0.008476813107926362,2.288117621196643,0.2592576894276551,50.10989259743509,60.529890318580726,0.24144541552991683,-0.09813620555324576,-3.9859596468192535,-6.100537182799318,27.96049099283198,0.970001220703125,1.3168133954389418,-0.03099975585937642,-1.4901403769210617,1.4281408652023089,-0.7605700663902155,0.6985705546714627,-0.7196004486083964,30.5555681702929,-23.86994624857398,0.7295703105308416,12,0.48999977111816406,-2.0749998092651367,-4.927500247955322,-5.869999885559082,1.970001220703125,0,-0.010152312717525924,1.7692359285855017,37.75,-1.0457996150362978,39.150001525878906,1.901098716836232,37.54999923706055,-0.010152312717525924
5448,2005-12-06,38.099998474121094,38.75,37.68000030517578,37.75,2178200.0,0.017900031084228107,-3.3673647333592838,-1.6666666666666667,51.44383255149025,58.326075770329965,-0.2862065045220916,-0.6203712898384097,-4.457943773873964,-6.718240208217853,27.82683170398289,1.3199996948242188,1.0973925972175138,0.5249984741210909,-0.737305265329411,1.7873022135715928,-0.10615339560416004,1.1561503438463419,-1.3402066085815392,57.14279226706509,6.06133469349389,0.6311518697252511,12,-0.17999839782714844,-2.069997787475586,-5.749998092651367,-6.5399980545043945,0.19000244140625,1,-0.009448735172491451,2.288117621196643,37.43000030517578,1.7692359285855017,37.75,-1.0457996150362978,39.150001525878906,-0.009448735172491451
5449,2005-12-07,37.38000106811523,38.150001525878906,37.13000106811523,38.150001525878906,1882500.0,-0.018897570468274782,1.6493502633130563,-2.2000108991825815,49.84456581206849,56.44512252412473,0.4339648443045334,0.2328531586467335,-3.5448609113282785,-5.951040543672377,27.24584084953009,1.020000457763679,0.9129007117286605,-0.27199897766114134,-1.2429367709334258,0.6989388156111431,-0.7574678742972836,0.2134699189750009,-0.571805033782951,22.413815782982855,-28.528225656263093,0.4854688966361425,12,0.539999008178718,-1.1550006866455007,-5.030000686645501,-5.820000648498528,0.23999786376954546,2,0.04521130493360381,-3.3673647333592838,38.099998474121094,2.288117621196643,37.43000030517578,1.7692359285855017,37.75,0.04521130493360381
5450,2005-12-08,36.43000030517578,37.95000076293945,36.310001373291016,37.650001525878906,2344600.0,-0.02541467993027391,-1.2465759151359967,1.584416227811589,44.54023009505323,53.11326756635658,1.3591540907055162,1.1546301545835291,-2.407865620107529,-4.966706422852791,25.746818417753452,1.6399993896484375,0.764728455239279,-1.1664997100830092,-2.280719327055806,-0.05228009311021253,-1.723609518569404,-0.6093899015966144,2.75,4.917991779635446,-42.96801638821095,0.5571098084863971,12,1.3150005340576172,-0.2049999237060547,-4.079999923706055,-4.869999885559082,1.8899993896484375,3,0.08317317468883978,1.6493502633130563,37.38000106811523,-3.3673647333592838,38.099998474121094,2.288117621196643,37.43000030517578,0.08317317468883978
5451,2005-12-09,36.29999923706055,36.400001525878906,35.599998474121094,36.29999923706055,3415100.0,-0.0035685168000606504,6.999847415601755,-0.0,44.327918571288286,51.564516067488924,1.2892515545524148,1.232852516149272,-2.1107694081633213,-4.825931735070778,23.77942640816918,0.8300018310546875,0.585179665010628,-1.2235008239746108,-2.4754179341367077,0.02841628618748615,-1.8494593790556593,-0.5975422688935623,2.822601089477537,22.22223567793798,-24.168929778769474,0.6259585550810495,12,1.0900001525878906,0.6150016784667969,-3.7499985694885254,-4.629998207092285,7.549999237060547,4,0.06776857124451707,-1.2465759151359967,36.43000030517578,1.6493502633130563,37.38000106811523,-3.3673647333592838,38.099998474121094,0.06776857124451707
5452,2005-12-12,36.9900016784668,37.06999969482422,36.33000183105469,36.5,1689000.0,0.01900833211869024,1.2769245215472467,100.0,49.95323515988009,50.219250884162996,0.6574090238140755,0.5572439648181913,-2.648326376067317,-5.455692145551918,22.332271597978508,0.7700004577636719,0.47256037493544056,-0.524498558044435,-1.7896338859892467,0.7406367699003766,-1.1570662220168444,0.10806910592797436,1.9916945739746055,44.127064476829666,-5.923824578851274,0.6325676639724065,12,0.3999977111816406,-0.07500076293945312,-4.032501220703125,-4.920001029968262,5.029998779296875,0,0.07191131999760336,6.999847415601755,36.29999923706055,-1.2465759151359967,36.43000030517578,1.6493502633130563,37.38000106811523,0.07191131999760336
5453,2005-12-13,37.040000915527344,37.5,36.52000045776367,37.0,2291300.0,0.0013516959932893258,1.0416676600783603,0.0816342418509782,46.8719102655893,49.86355267189886,0.5403913015786159,0.5039414144595469,-2.559564555605199,-5.432891008308708,21.14905985565613,0.9799995422363281,0.2006401902221242,-0.45599937438964844,-1.738273624912324,0.8262748761330272,-1.0971364996509863,0.18513775087168938,1.8064274257812443,56.47061639450206,7.931688269253101,0.6411371252613377,12,0.34999847412109375,0.06499862670898438,-3.8475003242492676,-4.970000267028809,5.4199981689453125,1,0.06371491771109117,1.2769245215472467,36.9900016784668,6.999847415601755,36.29999923706055,-1.2465759151359967,36.43000030517578,0.06371491771109117
5454,2005-12-14,36.77999877929688,37.060001373291016,36.400001525878906,37.0,1579900.0,-0.007019495945030263,2.8823067429597216,-5.499904634750919,46.45668818315348,48.52926216315283,0.7595581033608809,0.7180620419855401,-2.1574154659816926,-5.095911506157641,19.864697938059763,0.6599998474121094,0.1483215420747257,-0.6635013580322209,-1.97386934713996,0.6468666310755182,-1.318685352586094,-0.008317363478347772,1.936572367324203,50.21273003819594,1.8684622009685938,0.6551839945538698,12,0.39500045776366477,0.5650005340576101,-3.4299979209899973,-4.554997444152839,7.430000305175774,2,0.04105498059669399,1.0416676600783603,37.040000915527344,1.2769245215472467,36.9900016784668,6.999847415601755,36.29999923706055,0.04105498059669399
5455,2005-12-15,36.63999938964844,37.099998474121094,36.58000183105469,36.72999954223633,1771600.0,-0.003806400062396076,-3.952460535159585,0.4090893327784846,40.384624005927485,47.10365524909841,0.5655439247840874,0.8405105759360936,-1.867195231913172,-4.874975563606682,18.8206104368421,0.5199966430664062,-0.017187072065446785,-0.765000724792479,-2.1238625871435204,0.5938611375585623,-1.4444316559679962,-0.08556979361696193,1.9519088500726482,54.736846332071146,12.392693341419083,0.6794309311755193,12,0.5349998474121094,0.75,-3.0899996757507324,-4.214999198913574,7.180000305175781,3,0.02674671284282848,2.8823067429597216,36.77999877929688,1.0416676600783603,37.040000915527344,1.2769245215472467,36.9900016784668,0.02674671284282848
5456,2005-12-16,36.02999877929688,36.83000183105469,35.83000183105469,36.599998474121094,2914200.0,-0.016648488551118668,-1.0618692926639348,6.3333192048488165,44.00464690989822,46.425294617149866,1.012365424744786,1.4010554898209477,-1.097102493225215,-4.182452702808668,17.839360502069113,1.0,-0.06233448685631515,-1.2980012893676687,-2.785898080047808,0.18989550131247057,-2.0419496847077383,-0.554052894027599,2.442233069800203,11.97587829503446,-32.59800013482313,0.7439483953400714,12,1.1450004577636648,1.3600006103515554,-1.9199995994567942,-3.044999122619636,9.420001983642571,4,0.06355817355295579,-3.952460535159585,36.63999938964844,2.8823067429597216,36.77999877929688,1.0416676600783603,37.040000915527344,0.06355817355295579
5457,2005-12-19,34.700000762939446,36.36999893188477,34.65999984741211,36.0,2168700.0,-0.03691362923724728,-1.4782576245511618,2.280701636974516,32.8961790096718,44.364444223614484,2.1393656113752044,2.647031200593574,0.37889945315222917,-2.7789042737905305,16.786479035728068,1.7099990844726634,-0.3634940703205416,-2.488499259948739,-4.380680160254137,-0.596318359643341,-3.4345897101014415,-1.5424088097960365,3.6573417511585973,1.4084828654282517,-40.55675522086635,0.946090450152699,12,1.7049999237060618,2.2199993133544993,0.07249927520752664,-1.3900003433227468,11.619998931884773,0,0.26368868904908194,-1.0618692926639348,36.02999877929688,-3.952460535159585,36.63999938964844,2.8823067429597216,36.77999877929688,0.26368868904908194
5458,2005-12-20,35.15999984741211,35.380001068115234,34.439998626708984,34.65999984741211,2268400.0,0.013256457474316585,1.0,-0.38461561033724667,37.19186001821898,42.95858802429787,1.361664056079789,2.152474499486324,0.0742269112839864,-3.16464579155193,16.36477739072203,0.94000244140625,-0.522448240708961,-1.936500167846681,-4.034953549831847,0.16195321413848518,-2.9857268588392643,-0.887273476854098,2.975502106684779,27.0677166167362,-14.106356561032221,1.0492266909925831,12,1.0349998474121094,1.6499996185302734,-0.28999996185302734,-1.8499994277954102,11.700000762939453,1,0.19510809556662956,-1.4782576245511618,34.700000762939446,-1.0618692926639348,36.02999877929688,-3.952460535159585,36.63999938964844,0.19510809556662956
5459,2005-12-21,34.889999389648445,35.68000030517578,34.580001831054695,35.18000030517578,1392900.0,-0.0076791939401427145,-1.417589603856656,-0.5800018310546733,23.37498664855964,40.606894308020806,1.3871913726982754,2.3226070104412244,0.5070337481567933,-2.8170524667611403,15.636467452252239,1.0999984741210866,-0.6444979115109888,-2.067500686645502,-4.364866755160328,0.22986538186932393,-3.2161837209029116,-0.9188176523880927,2.9498622982574147,16.91732288546039,-16.265389081069944,1.1486830342574126,12,1.0799999237060476,1.9200000762939382,-0.019999504089362574,-1.5799989700317454,11.540000915527337,2,0.21696760754516276,1.0,35.15999984741211,-1.4782576245511618,34.700000762939446,-1.0618692926639348,36.02999877929688,0.21696760754516276
5460,2005-12-22,36.77000045776367,36.88000106811523,35.029998779296875,35.049999237060554,3329000.0,0.0538836658355748,-1.1022727765326965,-5.931019967904149,44.22170050036415,40.59509230014035,-0.49115940835883976,0.405924030379623,-1.1894718000954398,-4.622270918142206,14.355626816530592,1.9900016784667827,-0.8023456766350847,-0.15099964141845845,-2.435233315692706,2.133234032855789,-1.2931164785555822,0.9911171957186653,0.7978721852464403,95.49178277509596,60.956467932313174,1.1421168371371233,12,-0.8000011444091797,0.03999900817871094,-1.5550003051757812,-3.4600000381469727,10.119998931884766,3,0.20233882333656839,-1.417589603856656,34.889999389648445,1.0,35.15999984741211,-1.4782576245511618,34.700000762939446,0.20233882333656839
5461,2005-12-23,36.52999877929688,37.02000045776367,36.099998474121094,36.97999954223633,1104400.0,-0.006527105669810074,2.471688607066512,-0.26162816486577295,44.64284903338317,40.005049397196245,-0.24037979948376886,0.5222737647232165,-0.8794247574254896,-4.305887591567654,12.872652277302779,0.9200019836425781,-0.9072718914547835,-0.29550132751464275,-2.469380085497207,1.8783774304679213,-1.3824407065059248,0.7914380514766393,0.7876439424091402,81.00770036017842,44.07004341717656,1.0869393789912836,12,-0.5599994659423899,0.2800006866455007,-1.3149986267089915,-3.219998359680183,9.479999542236321,4,0.19956203556346397,-1.1022727765326965,36.77000045776367,-1.417589603856656,34.889999389648445,1.0,35.15999984741211,0.19956203556346397
5462,2005-12-27,35.900001525878906,36.88000106811523,35.77000045776367,36.7599983215332,1239800.0,-0.01724602448590884,1.0181787285987391,1.9111007502225539,36.842124475935464,38.890628753901375,0.24444717664131588,1.1182438280786329,-0.1752647794459392,-3.6023966517592,11.71122661668249,1.1100006103515554,-0.8936942450110763,-0.8674985885620146,-3.0766462620451094,1.3416490849210803,-1.9720724253035655,0.2370752481795364,1.1874296682273524,56.58921949575061,21.290012476732784,1.104573836741548,12,-0.1300029754638672,0.9099979400634766,-0.22500181198120117,-2.590001106262207,10.329998016357422,1,0.2660166805334625,2.471688607066512,36.52999877929688,-1.1022727765326965,36.77000045776367,-1.417589603856656,34.889999389648445,0.2660166805334625
5463,2005-12-28,36.47000122070313,36.5099983215332,35.650001525878906,36.09000015258789,882700.0,0.015877428150339545,2.7391549529377617,-0.44186335348625533,44.45798096183315,38.66855017375467,-0.46366972340931056,0.46497152327410873,-0.6500541340775072,-4.100270850356772,10.522556281894008,0.8599967956542969,-0.853376079973458,-0.22949886322020774,-2.383989862648093,1.9249921362076776,-1.3067443629341469,0.8477466364937314,0.5499992370605398,77.45903497485291,38.85566374086751,1.0772454997139413,12,-0.700002670288093,0.3399982452392507,-0.5850014686584544,-3.160000801086433,10.379997253417962,2,0.27008495049156966,1.0181787285987391,35.900001525878906,2.471688607066512,36.52999877929688,-1.1022727765326965,36.77000045776367,0.27008495049156966
5464,2005-12-29,36.4900016784668,36.86999893188477,36.25,36.45000076293945,1089700.0,0.00054840847530091,-1.81816132612016,0.1052652712944818,50.41209719719411,39.78271386167319,-0.5913154103929301,0.38102219371089774,-0.5749054582571205,-4.044263541594937,9.996450057228094,0.6199989318847727,-0.9405220209963474,-0.1564985275268569,-2.2747431084855947,1.961746053431881,-1.2156208180062293,0.9026237629525156,-2.0500030517578125,73.36691797641024,29.242542971241008,1.0591222904793707,12,-0.7600021362304688,0.31999778747558594,-0.535001277923584,-3.1800012588500977,9.859996795654297,3,0.284187406272558,2.7391549529377617,36.47000122070313,1.0181787285987391,35.900001525878906,2.471688607066512,36.52999877929688,0.284187406272558
5465,2005-12-30,35.68000030517578,36.4900016784668,35.68000030517578,36.41999816894531,1331300.0,-0.022197899041725977,-1.1891992205623085,-18.499523173755485,46.10553576588886,40.016145956783255,0.07620293833019787,0.9673259277829089,0.31409027745286267,-3.163470245070684,8.562705466218636,0.8100013732910156,-1.0221381512307346,-0.7929998397827163,-2.5922756165237857,1.0062759369583532,-1.692637728153251,0.10663804858781845,-1.191401672363284,2.189693626666147,-42.85843087630341,0.8996378883705342,12,0.049999237060546875,1.1299991607666016,0.5250000953674316,-2.369999885559082,11.729999542236328,4,0.30128923509119465,-1.81816132612016,36.4900016784668,2.7391549529377617,36.47000122070313,1.0181787285987391,35.900001525878906,0.30128923509119465
5466,2006-01-03,36.68999862670898,36.91999816894531,35.439998626708984,36.09000015258789,2901700.0,0.0283071276035467,1.7924583981113607,-0.8108110894600545,48.1883871015299,41.71528018921193,-0.9279083917438058,-0.13297444070701658,-0.6135423971273539,-4.084748167386827,7.518469660641217,1.4799995422363281,-1.0625833981058364,0.26999855041503196,-1.4306389671604975,1.9706360679905615,-0.5803202083727328,1.1203173092027967,-2.153771987915036,84.45948558275914,37.671623329556496,0.850318758787764,1,-0.9599990844726491,0.12000083923340554,-0.4999985694885183,-3.379998207092278,10.39000320434571,1,0.2780049371687421,-1.1891992205623085,35.68000030517578,-1.81816132612016,36.4900016784668,2.7391549529377617,36.47000122070313,0.2780049371687421
5467,2006-01-04,37.04999923706055,37.43999862670898,36.560001373291016,36.90999984741211,2721900.0,0.009811954860349914,-1.0952406902815452,0.23333290947700644,50.058197446772986,43.14487323682904,-1.0275652757405425,-0.5511618110661232,-0.9094743615910517,-4.361177535021781,7.0827545156399,0.8799972534179616,-1.0202027649823648,0.6489992141723633,-1.0121593085725067,2.3101577369172333,-0.1815800472000717,1.4795784755447983,-2.418421737060548,80.50003051757841,33.493761286654276,0.8305792613724361,1,-1.039999008178711,-0.23999977111816406,-0.7499995231628418,-3.6449995040893555,10.979999542236335,2,0.24183533789415312,1.7924583981113607,36.68999862670898,-1.1891992205623085,35.68000030517578,-1.81816132612016,36.4900016784668,0.24183533789415312
5468,2006-01-05,37.7400016784668,38.22000122070313,37.2599983215332,37.27000045776367,2196000.0,0.01862354805978117,-2.9183352536356284,3.35716621253406,55.32152356125228,46.694488449350445,-1.4674226616300885,-1.3381234326234548,-1.5225232437477132,-4.958277158807839,6.157104506583259,1.1700019836425852,-0.9605476077984321,1.357001495361331,-0.2329158206432993,2.9469188113659612,0.5620428373590158,2.151960153363646,-2.9399189108642574,82.73384552685977,34.64054795918132,0.7949586580023135,1,-1.1150016784667969,-0.9300022125244141,-1.3050017356872559,-4.2000017166137695,8.709999084472656,3,0.22496018776315108,-1.0952406902815452,37.04999923706055,1.7924583981113607,36.68999862670898,-1.1891992205623085,35.68000030517578,0.22496018776315108
5469,2006-01-06,39.06999969482422,39.22999954223633,37.68000030517578,38.0,2786900.0,0.0352410693483427,1.2302157088753498,2.2765891825206155,61.90010050476557,48.65875511650616,-2.393874278015957,-2.6720148692356602,-2.748854917303106,-6.193880545316411,5.97584590284813,1.5499992370605469,-0.6211794926259984,2.602499580383302,0.6509616209333444,4.55403753983326,1.6267306006583269,3.5782685601082775,-3.996323450973634,95.77836916195449,46.52090013323667,0.975768979724978,1,-1.7350006103515625,-2.2350006103515625,-2.6349997520446777,-5.529999732971191,7.790000915527344,4,0.19912973739612094,-2.9183352536356284,37.7400016784668,-1.0952406902815452,37.04999923706055,1.7924583981113607,36.68999862670898,0.19912973739612094
5470,2006-01-09,39.459999084472656,39.79999923706055,38.77999877929688,38.9900016784668,2617000.0,0.009982067895948799,-1.2921276075933839,0.4392500374339558,67.16717236554808,51.16145770896893,-2.639769492147508,-2.9759540691666473,-3.0049850941036595,-6.474762828648835,6.662623164743307,1.0200004577636648,-0.32356518351602404,2.840999031066893,0.4752354999778561,5.20676256215593,1.658117265522371,4.023880796611415,-3.9706905107834984,92.20183245431987,36.64931332191567,1.1828817655445198,1,-1.8400001525878906,-2.3400001525878906,-3.057499408721924,-5.919999122619629,8.28000259399414,0,0.17460718574521272,1.2302157088753498,39.06999969482422,-2.9183352536356284,37.7400016784668,-1.0952406902815452,37.04999923706055,0.17460718574521272
5471,2006-01-10,38.7599983215332,39.400001525878906,38.36999893188477,39.349998474121094,2605000.0,-0.01773950276686398,1.9854876963307162,-1.2553264019089825,71.68801973209095,55.033223848541766,-1.7770536332683946,-2.1947319110591508,-2.1536002007024706,-5.682978079025446,7.439211878215344,1.0900001525878835,0.12486422713660517,2.01799831390381,-0.5269454221059462,4.562942049913566,0.7455264458989319,3.290470181908688,-2.7534068682394803,67.90118514716028,5.272618107233555,1.2724718680048783,1,-1.1399993896484375,-1.6399993896484375,-2.122498035430908,-4.984997749328613,7.430000305175774,1,0.22316826368574372,-1.2921276075933839,39.459999084472656,1.2302157088753498,39.06999969482422,-2.9183352536356284,37.7400016784668,0.22316826368574372
5472,2006-01-11,39.650001525878906,39.91999816894531,38.09000015258789,38.560001373291016,2656400.0,0.022961899971271738,1.2454053775746385,-1.8474574079462063,72.93156031173741,58.19695488742002,-2.3235222028803975,-3.0306182376908026,-2.8906841431347488,-6.474611136885777,8.228756913045608,1.8299980163574219,0.2757489618129938,2.7750015258789062,-0.08325324102104759,5.63325629277886,1.3458741424289329,4.20412890932888,-3.1882011385331666,89.8497496784038,21.78431159505776,1.4291273834499765,1,-1.9700031280517578,-2.470003128051758,-3.0125012397766113,-5.875000953674316,4.9699974060058665,2,0.18738966000609958,1.9854876963307162,38.7599983215332,-1.2921276075933839,39.459999084472656,1.2302157088753498,39.06999969482422,0.18738966000609958
5473,2006-01-12,39.400001525878906,39.79999923706055,39.02999877929688,39.75,2289600.0,-0.006305169996950188,2.4222474653283737,-0.32109947259192895,73.08086061406837,60.71570637818382,-1.8038921517745052,-2.7349709324228826,-2.5126627012296154,-6.128292776011733,8.734894786512994,0.7700004577636648,0.4489743998305613,2.407001495361328,-0.6666770394831758,5.480680030205832,0.8701622279390762,3.94384076278358,-2.4540534491092245,76.7858420100749,2.1575450434903303,1.5368392674222537,1,-1.7200031280517578,-2.220003128051758,-2.7625012397766113,-5.625000953674316,5.180000305175781,3,0.21903545480193887,1.2454053775746385,39.650001525878906,1.9854876963307162,38.7599983215332,-1.2921276075933839,39.459999084472656,0.21903545480193887
5474,2006-01-13,38.290000915527344,38.86999893188477,37.900001525878906,38.75,2614900.0,-0.028172603232578197,1.771433242506776,1.3142888283378746,58.44444340835427,62.08669611623553,-0.460094120964186,-1.5874329617218734,-1.2836098818832795,-4.938148552024003,8.98686121337639,1.5,0.7436385590212637,1.2215007781982408,-1.9038946977140654,4.346896254110547,-0.34119695975790876,2.7841985161543903,-0.9276858258530751,19.306932562838742,-50.50602337794962,1.5626977379561524,1,-0.6100025177001953,-1.1100025177001953,-1.3150005340576172,-4.515000343322754,5.8400001525878835,4,0.21311046362767438,2.4222474653283737,39.400001525878906,1.2454053775746385,39.650001525878906,1.9854876963307162,38.7599983215332,0.21311046362767438
5475,2006-01-17,37.61999893188477,37.93999862670898,37.22000122070313,37.63999938964844,2469800.0,-0.017498092651412556,1.3225762786948865,0.04347934254389512,55.77942564357313,62.93014484312923,0.5744455215433959,-0.8856554596234574,-0.5366377825595734,-4.18869028358278,9.014696316133106,1.0699996948242116,0.9193530081921892,0.5024988174438576,-2.6253381098758126,3.630335744763528,-1.061419646215981,2.0664172811036963,2.2999992370605398,14.814746788586453,-51.36872595698019,1.5639184636598364,1,0.6200008392333913,-0.4400005340576243,-0.5474987030029368,-3.844998359680183,5.7800025939941335,1,0.24561408667759,1.771433242506776,38.290000915527344,2.4222474653283737,39.400001525878906,1.2454053775746385,39.650001525878906,0.24561408667759
5476,2006-01-18,38.31999969482422,38.45000076293945,36.93999862670898,37.43999862670898,4115100.0,0.018607144678735255,1.6491191085679993,-43.999046347526956,62.73682223926567,64.33888093118397,0.1452504541583437,-1.4812427074207903,-1.1680006828342897,-4.801802894180412,9.685359573035807,1.5100021362304759,1.0660371602532166,1.0879995346069364,-2.0398757871704305,4.215874856384303,-0.47593812628174703,2.65193719549562,1.5459985351562509,46.30876778858906,-20.2171769915768,1.5639376608886828,1,0.10999870300292969,-1.1400012969970703,-1.3349990844726562,-4.544999122619629,5.430000305175781,2,0.24582468837845295,1.3225762786948865,37.61999893188477,1.771433242506776,38.290000915527344,2.4222474653283737,39.400001525878906,0.24582468837845295
5477,2006-01-19,43.849998474121094,44.0,42.040000915527344,42.150001525878906,11961800.0,0.14431103401192868,-1.0416676600783603,1.9318123691408549,75.51865085353154,66.58300618588166,-4.826263131407856,-6.630550941514024,-6.553048793467681,-10.216664874761285,10.413223895947713,5.680000305175781,1.4804521288214474,6.160498428344724,2.064984143691021,10.256012712998427,4.112741286017872,8.208255570671575,-6.9099998474121165,97.87533290791723,31.380210872610405,2.0477571423268524,1,-3.3799991607666016,-4.629999160766602,-6.697498321533203,-9.894998550415039,-1.4599990844726562,3,0.05336374535950972,1.6491191085679993,38.31999969482422,1.3225762786948865,37.61999893188477,1.771433242506776,38.290000915527344,0.05336374535950972
5478,2006-01-20,42.02000045776367,43.4900016784668,42.02000045776367,43.349998474121094,3890300.0,-0.041733137515099994,-1.210531448353798,-0.7823531787704984,66.99446013255543,67.14904614452499,-2.598567937584704,-4.490498054158593,-4.62055471732095,-8.27764943074392,11.018266281181042,1.8299980163574219,1.7961979983382292,3.9875003814697294,-0.3574848492255285,8.332485612164987,1.8150077661221005,6.159992996817358,-5.080001831054695,71.95468616016217,6.06736389216249,2.17249261534763,1,-1.5500011444091797,-2.8000011444091797,-4.867500305175781,-8.050000190734863,1.0799980163574219,4,0.06187526049016778,-1.0416676600783603,43.849998474121094,1.6491191085679993,38.31999969482422,1.3225762786948865,37.61999893188477,0.06187526049016778
5479,2006-01-23,42.459999084472656,43.27999877929688,42.060001373291016,42.40999984741211,2686700.0,0.010471171392566925,-2.253342963373653,-0.03759346739289433,71.32074883219894,67.61055464081953,-2.801760121970645,-4.568523582164708,-4.951475988216586,-8.626361274510757,11.93806301820584,1.2599983215332102,2.1111021182049754,4.048999023437503,-0.4591678637721728,8.557165910647178,1.7949155798326686,6.303082467042337,-5.378800430297858,78.1869601137277,4.067070507846509,2.2540834436048365,1,-1.989999771118164,-3.239999771118164,-5.212499618530273,-8.019998550415039,2.2099990844726562,0,0.04992941102905735,-1.210531448353798,42.02000045776367,-1.0416676600783603,43.849998474121094,1.6491191085679993,38.31999969482422,0.04992941102905735
5480,2006-01-24,44.209999084472656,44.540000915527344,42.38999938964844,42.86999893188477,3203200.0,0.04121526231120343,1.149997425084257,26.80041199359107,72.59615087033083,67.71145810062396,-4.254523483250125,-6.042353216185077,-6.624619031185333,-10.277005301820395,13.762778900607447,2.1500015258789062,2.3926740681338217,5.426999092102051,0.3031686531976163,10.550829531006485,2.8650838726498336,7.988914311554268,-6.990424403381354,95.6578719516939,21.902132305090305,2.5619152194522172,1,-3.469999313354492,-4.719999313354492,-6.949999809265137,-9.764999389648438,0.7800025939941406,1,-0.0018095005205627235,-2.253342963373653,42.459999084472656,-1.210531448353798,42.02000045776367,-1.0416676600783603,43.849998474121094,-0.0018095005205627235
5481,2006-01-25,43.81999969482422,45.0,43.16999816894531,44.29999923706055,3410300.0,-0.008821519966631497,-1.056178836176136,-0.3582085728194329,70.30593776895387,67.4197222625369,-3.432214796799812,-5.352634874052782,-6.167802146543032,-9.793858923479903,15.625603155624612,1.8300018310546875,2.501618894129102,4.672499656677246,-0.801706425833622,10.146705739188114,1.9353966154218085,7.409602697932684,-6.307607964355476,60.40266824033621,-11.983603351558386,2.737103041255435,1,-2.8500003814697266,-4.100000381469727,-6.537500381469727,-9.375,0.01000213623046875,2,-0.009584622817670141,1.149997425084257,44.209999084472656,-2.253342963373653,42.459999084472656,-1.210531448353798,42.02000045776367,-0.009584622817670141
5482,2006-01-26,45.45000076293945,45.45000076293945,43.9900016784668,44.349998474121094,3588700.0,0.03719765128861385,1.6545382665358113,-2.291673620548522,71.89096768100208,67.28751193664064,-4.641017535638994,-6.567193404792661,-7.691646954471523,-11.29889299785944,17.89336497167584,1.6300010681152344,2.5791424147801294,5.825000762939453,-0.10366417309677445,11.75366569897568,2.8606682949213393,8.789333230957567,-7.488352536298834,100.0,27.72786303557716,2.9643324680181133,1,-4.255001068115234,-5.505001068115234,-8.167501449584961,-11.005001068115234,-2.319999694824226,3,-0.0374037565325116,-1.056178836176136,43.81999969482422,1.149997425084257,44.209999084472656,-2.253342963373653,42.459999084472656,-0.0374037565325116
5483,2006-01-27,46.31999969482422,47.11000061035156,45.34000015258789,45.56000137329102,4675300.0,0.019141890369211545,-1.9499988873806715,0.6909061274314245,71.13702435845252,68.69779870887378,-4.946347505963395,-7.021410165278482,-8.45092860562211,-12.033924777707647,20.342361016965416,1.7700004577636719,2.717882114158364,6.202499771118163,-0.2371136981140438,12.642113240350369,2.982693036502063,9.422306505734262,-7.7592832652796915,84.35641515092229,14.435642131546231,3.219806734616103,1,-4.295000076293945,-5.545000076293945,-9.657499313354492,-11.875,-4.119998931884766,4,-0.08484456673290774,1.6545382665358113,45.45000076293945,-1.056178836176136,43.81999969482422,1.149997425084257,44.209999084472656,-0.08484456673290774
5484,2006-01-30,46.86000061035156,47.099998474121094,46.349998474121094,46.54999923706055,2590900.0,0.011658050930161812,-1.1126674296030044,0.4078974446491262,71.38728387428526,70.4320051789529,-4.629715771761703,-7.1091740244645365,-8.885194622922349,-12.439557762207045,22.835119815872098,0.779998779296875,2.80649770880958,6.224000740051267,-0.641652613381595,13.089654093484128,2.791174063334836,9.656827416767698,-7.444355762726332,94.70339120033621,26.4608525881917,3.432826676716432,1,-4.835000991821289,-6.0149993896484375,-10.357501029968262,-12.415000915527344,-5.060001373291016,0,-0.08023905435886547,-1.9499988873806715,46.31999969482422,1.6545382665358113,45.45000076293945,-1.056178836176136,43.81999969482422,-0.08023905435886547
5485,2006-01-31,46.43000030517578,46.959999084472656,45.90999984741211,46.959999084472656,3139800.0,-0.009176276132629724,2.962270397881039,-1.7096659078324001,72.51908636334416,71.51892341496162,-3.1498328772157294,-6.147713683988599,-8.338736045273151,-11.885746447209002,25.227124644626368,1.0499992370605469,2.93240191539266,5.256500434875491,-1.6585033167689431,12.171504186519925,1.798998559053274,8.714002310697708,-6.244919881277916,82.74111970009139,13.858264417764175,3.4575018758222167,1,-1.864999771118164,-5.3600006103515625,-10.040000915527344,-11.985000610351562,-4.990001678466804,1,-0.03790657171359679,-1.1126674296030044,46.86000061035156,-1.9499988873806715,46.31999969482422,1.6545382665358113,45.45000076293945,-0.03790657171359679
5486,2006-02-01,46.88999938964844,47.45000076293945,46.16999816894531,46.22999954223633,2129800.0,0.009907367681438073,-2.2820470184327517,-1.2452855991247769,71.80722448576269,71.10654270743174,-2.5326728451246012,-6.118049062447824,-8.679688572879499,-12.216725294664123,28.010462144105908,1.2800025939941406,3.3823558817930532,5.2064994812011705,-1.8198666198004148,12.232865582202756,1.6933164307003779,8.719682531701963,-6.0124269471052045,83.81498492863427,16.857911450157673,3.513183050500794,2,-2.154998779296875,-5.444999694824219,-10.5,-12.444999694824219,-5.930000305175781,2,-0.04052031853088678,2.962270397881039,46.43000030517578,-1.1126674296030044,46.86000061035156,-1.9499988873806715,46.31999969482422,-0.04052031853088678
5487,2006-02-02,46.0099983215332,47.5,45.81999969482422,46.849998474121094,2768900.0,-0.018767350811898398,-1.754104716789394,-1.272727798167789,69.18165110640616,71.34956392674849,-1.4684806016621152,-4.777304598947069,-7.685833185339391,-11.213108034847032,30.390589268185675,1.6800003051757812,3.9507398502800584,3.8784984588623033,-3.0457811524946337,10.80277807021924,0.4163586531838348,7.340638264540772,-4.343734480542423,31.018435938689333,-33.262134707640186,3.4621398056784676,2,-1.2299976348876953,-4.539999008178711,-9.619998931884766,-11.564998626708984,-4.299999237060547,3,-0.047380929580652764,-2.2820470184327517,46.88999938964844,2.962270397881039,46.43000030517578,-1.1126674296030044,46.86000061035156,-0.047380929580652764
5488,2006-02-03,46.22999954223633,47.0,45.5,46.06000137329102,1742300.0,0.004781595929773452,-1.3255797448590336,-0.20237873579138213,74.29620120123278,71.68016974553004,-1.1493584572803925,-4.562569553273136,-7.7712795883356165,-11.312068274207704,32.18917929317446,1.5,4.4567553944742,3.673999786376953,-3.157048045435097,10.505047618189003,0.25847587047093157,7.089523702282975,-3.747012638984259,36.499977111816406,-32.08686757163896,3.4155239159060247,2,-1.2849998474121094,-4.760000228881836,-9.940000534057617,-11.054999351501465,-2.5900001525878906,4,-0.06705599188442346,-1.754104716789394,46.0099983215332,-2.2820470184327517,46.88999938964844,2.962270397881039,46.43000030517578,-0.06705599188442346
5489,2006-02-06,46.849998474121094,46.88000106811523,45.72000122070313,46.38000106811523,2023500.0,0.013411181873759892,3.3773364906397063,2.764720402118459,78.33026760258292,72.31729382689139,-1.20820408772326,-4.816784593161273,-8.268344380004123,-11.813856383790728,33.39642094806383,1.1599998474120952,4.291525506249997,3.904998779296875,-2.976097802514076,10.786095361107826,0.4644504883913996,7.34554707020235,-3.6646297373243115,67.49992370605469,-7.562854434801011,3.440548290905476,2,-1.5149993896484375,-5.379999160766602,-10.559999465942383,-11.49499797821045,-1.4499969482421946,0,-0.09925288927704445,-1.3255797448590336,46.22999954223633,-1.754104716789394,46.0099983215332,-2.2820470184327517,46.88999938964844,-0.09925288927704445
5490,2006-02-07,46.349998474121094,47.099998474121094,45.59000015258789,47.02000045776367,1620700.0,-0.010672358938841553,2.638558868273133,-1.4255440031816158,74.95338908308787,72.8336773062396,-0.4165238408465868,-3.9780959327376593,-7.643205260252287,-11.185696895768416,34.34832324143686,1.5099983215332031,4.381929329657311,3.0604988098144545,-3.7757091441595847,9.896706763788494,-0.3576051671725651,6.478602786801474,-2.560581360475858,42.49992370605469,-34.704656911970744,3.4181039769870205,2,-0.6049976348876953,-4.879999160766602,-10.079998970031738,-10.99499797821045,-3.4499969482421875,1,-0.09816611406364939,3.3773364906397063,46.849998474121094,-1.3255797448590336,46.22999954223633,-1.754104716789394,46.0099983215332,-0.09816611406364939
5491,2006-02-08,47.40999984741211,47.41999816894531,46.41999816894531,46.81999969482422,2374600.0,0.02286950179475955,2.27870574771586,-0.8805946355266828,65.3184238404813,72.10339465729284,-1.0211108775842845,-4.592282763721421,-8.593473709219325,-12.10879645364836,35.80549203423703,1.0699996948242188,4.415059595067802,3.688000106811522,-3.0351926525425483,10.411192866165592,0.3264037271344833,7.049596486488561,-3.101101129677204,95.49999237060547,20.046347290489393,3.361596379677037,2,-0.9899997711181641,-5.940000534057617,-11.140000343322754,-12.054999351501465,-4.490001678466797,2,-0.12592282724989312,2.638558868273133,46.349998474121094,3.3773364906397063,46.849998474121094,-1.3255797448590336,46.22999954223633,-0.12592282724989312
5492,2006-02-09,47.08000183105469,48.540000915527344,47.08000183105469,47.84000015258789,5993100.0,-0.006960515026777303,-2.8421113392126647,-1.2881324152199916,75.00000942366025,72.53261522009372,-0.48677097047487905,-3.875822690006565,-8.110826676558645,-11.635879161437458,37.154898752803575,1.4599990844726562,4.2816299135561735,2.986502075195311,-3.6092068572825795,9.582211007673202,-0.3113523910436342,6.284356541434256,-2.3243489338026677,51.97372879016411,-22.934296806062697,3.297854466238944,2,-0.060001373291015625,-4.530000686645508,-10.810002326965332,-11.725001335144043,-3.990001678466797,3,-0.12999155710621035,2.27870574771586,47.40999984741211,2.638558868273133,46.349998474121094,3.3773364906397063,46.849998474121094,-0.12999155710621035
5493,2006-02-10,48.02999877929688,48.02999877929688,45.54999923706055,47.02000045776367,4611900.0,0.020178354105661045,3.910898343814271,-1.3289480949058714,76.19944089370881,73.06729933336298,-1.3060398171339287,-4.3701940009948,-8.918811482925022,-12.429594849803003,38.07047799923288,2.4799995422363352,4.261688999701796,3.5049991607666087,-2.924935664577916,9.934933986111133,0.29003174809434284,6.7199665734388745,-2.6688501991208113,82.94308194194798,8.100766182248861,3.2149674126722623,2,-1.0099983215332102,-5.289999008178718,-11.619998931884773,-12.674998283386238,-5.829998016357429,4,-0.13158442339058385,-2.8421113392126647,47.08000183105469,2.27870574771586,47.40999984741211,2.638558868273133,46.349998474121094,-0.13158442339058385
5494,2006-02-13,46.45000076293945,48.0099983215332,46.25,47.95000076293945,1955000.0,-0.03289606613603502,1.172843983121091,-1.4851509829471314,60.707469844366834,71.75489749792106,0.23432540108656497,-2.2635795342885814,-7.203206355423397,-10.695487753736352,40.147602663361425,1.779998779296882,4.032896475079596,1.5170011520385742,-4.24832961457863,7.282331918655778,-1.3656642312700313,4.39966653534718,-0.9000015258789062,30.100368583752974,-40.36944329013239,2.882665383308602,2,0.5699996948242188,-3.710000991821289,-9.732501029968262,-11.095000267028809,-4.319999694824226,0,-0.06049518465310766,3.910898343814271,48.02999877929688,-2.8421113392126647,47.08000183105469,2.27870574771586,47.40999984741211,-0.06049518465310766
5495,2006-02-14,46.86000061035156,47.02000045776367,45.79999923706055,46.65999984741211,2189900.0,0.008826691941396625,3.6923082566115246,-0.1333338419596354,64.50382707475205,70.94340889669765,-0.12098754130332168,-2.0510045101306176,-7.521619680318096,-10.940084972719326,42.78521006755886,1.220001220703125,3.7727776552617627,1.465000915527341,-3.2108025763608623,6.140804407415544,-0.8729008304167607,3.8029026614714425,1.6800003051757812,43.812730364845606,-26.776727020317935,2.337901745944102,2,0.15999984741210938,-4.120000839233398,-9.775001525878906,-11.480000495910645,-4.229999542236335,1,-0.031156616847122787,1.172843983121091,46.45000076293945,3.910898343814271,48.02999877929688,-2.8421113392126647,47.08000183105469,-0.031156616847122787
5496,2006-02-15,47.7400016784668,47.81999969482422,46.09000015258789,46.66999816894531,3048000.0,0.018779365272155735,1.8130084326550613,5.349997138987964,61.76773854610177,70.11964083444161,-0.9697114656429733,-2.3073996190308037,-8.252787082196491,-11.651240135585851,45.317085703039254,1.7299995422363281,3.475221933551012,1.8740018844604478,-1.5243411896607029,5.2723449585815985,0.17483034739987602,3.5731734215210196,0.7451992034912109,73.24418769320665,6.1116228753655975,1.699171537060574,2,-0.720001220703125,-5.000001907348633,-10.370002746582031,-12.07500171661377,-4.070003509521484,2,-0.10138248811103379,3.6923082566115246,46.86000061035156,1.172843983121091,46.45000076293945,3.910898343814271,48.02999877929688,-0.10138248811103379
5497,2006-02-16,46.18999862670898,48.56999969482422,45.88999938964844,48.20000076293945,4308200.0,-0.03246759525056642,-1.053639600348438,-1.8785005080304529,49.375595244856996,67.35068461706652,0.6800212705651703,-0.6040721862146867,-6.55857678238835,-9.935538751409076,45.43266199065213,2.6800003051757812,3.144548055281774,0.20699882507323508,-3.0575936205432654,3.4715912706897356,-1.4252973977350152,1.8392950478814853,-0.3899993896484304,21.192029557583368,-41.95407780787957,1.6322962228082505,2,0.8700008392334055,-3.4349994659423757,-8.819999694824212,-10.52499866485595,-3.0200004577636648,3,-0.07079455628891951,1.8130084326550613,47.7400016784668,3.6923082566115246,46.86000061035156,1.172843983121091,46.45000076293945,-0.07079455628891951
5498,2006-02-17,44.61999893188477,46.27000045776367,44.40999984741211,46.11999893188477,4122400.0,-0.03399003553804758,1.0666638409697955,0.7462678635820132,40.20978169858757,63.11507507217816,2.232384395064969,1.233966215892508,-4.881239480181222,-8.200741465063217,45.13490431833074,1.8600006103515625,2.7511548651953746,-1.4930007934570213,-4.262680090454495,1.2766785035404524,-2.8778404419557546,-0.10816114495828799,3.950000762939446,5.048055100369811,-51.87119397209537,1.3848396484987353,2,1.8700008392333913,-1.8649997711181712,-7.190000534057624,-8.894999504089363,-2.599998474121101,4,-0.034289529715868516,-1.053639600348438,46.18999862670898,1.8130084326550613,47.7400016784668,3.6923082566115246,46.86000061035156,-0.034289529715868516
5499,2006-02-21,44.58000183105469,44.81999969482422,43.56999969482422,44.560001373291016,3097500.0,-0.0008963940337861631,4.000038147263697,-0.013333638509114584,41.62896271261338,59.41236103101433,2.1417476273025926,1.5188018329228399,-4.708945253266052,-7.9948256464874845,44.60352956349482,1.25,2.4444847952639037,-1.638998031616211,-3.94317202305691,0.665175959824488,-2.791085027336564,-0.48691103589585794,3.9899978637695312,20.200042724609375,-32.0710080317101,1.152086995720351,2,1.4899978637695312,-1.825002670288086,-7.150003433227539,-8.855002403259277,-1.5300025939941406,1,-0.05338719090086064,1.0666638409697955,44.61999893188477,-1.053639600348438,46.18999862670898,1.8130084326550613,47.7400016784668,-0.05338719090086064
5500,2006-02-22,44.13000106811523,44.810001373291016,42.900001525878906,44.810001373291016,3498800.0,-0.010094229350748662,4.617644088904846,-33.99923707800913,37.50000431917828,56.321425528647325,2.5074056169413907,2.0685581019669996,-4.098522682634801,-7.379359433267943,43.46224857635947,1.9099998474121094,2.011693684497274,-2.0849988937377972,-4.404086569217725,0.23408878174213044,-3.2445427314777646,-0.9254550559978298,4.239998626708989,21.693120625206756,-25.489518582324937,1.1595438377399643,2,1.6049995422363352,-1.3750019073486257,-6.700002670288079,-7.730001449584954,-1.0,2,-0.04532064245620515,4.000038147263697,44.58000183105469,1.0666638409697955,44.61999893188477,-1.053639600348438,46.18999862670898,-0.04532064245620515
5501,2006-02-23,43.400001525878906,44.459999084472656,43.18999862670898,44.040000915527344,2414500.0,-0.016542024123442856,-1.396215550933138,0.9411751506243661,38.01653876858441,52.21215101141667,2.915348071611241,2.914929043120928,-3.209085476832584,-6.497476855691332,42.11703055662579,1.270000457763679,1.4079243507041852,-2.7939985275268526,-5.209983291924026,-0.3780137631296796,-4.001990909725436,-1.5860061453282697,4.641798278808594,8.818344999448314,-38.73970487118312,1.2079923821985863,2,2.3349990844726562,-0.6450023651123047,-5.69000244140625,-6.805002212524414,-0.40000152587890625,3,-0.017741945407640958,4.617644088904846,44.13000106811523,4.000038147263697,44.58000183105469,1.0666638409697955,44.61999893188477,-0.017741945407640958
5502,2006-02-24,43.75,44.5,43.310001373291016,43.459999084472656,2513100.0,0.008064480686997166,-3.033918688253246,-0.4531268626469256,38.747726151636066,48.050849373408596,2.283442144933275,2.5624170988789885,-3.414536259565935,-6.704948505784593,40.57021831627583,1.1899986267089844,0.894019098327675,-2.359000015258786,-4.994816776747157,0.27681674622958496,-3.676908396002972,-1.0410916345146006,3.9832919079589857,25.222514644706685,-22.753867317751492,1.3179083807441845,2,1.9850006103515625,1.5450000762939453,-5.945001602172852,-7.155000686645508,-0.45999908447265625,4,-0.0018286132812499467,-1.396215550933138,43.400001525878906,4.617644088904846,44.13000106811523,4.000038147263697,44.58000183105469,-0.0018286132812499467
5503,2006-02-27,42.38999938964844,43.040000915527344,42.0,42.4900016784668,5676100.0,-0.031085728236607157,-1.3636355754767282,-0.344834390044987,31.037410000999117,44.75417605747885,3.083541997288151,3.808141195190302,-1.9244228949333007,-5.217504723068878,38.225118814985514,1.75,0.5146171458964801,-3.522500610351564,-6.634953262090619,-0.410047958612509,-5.078726936221088,-1.96627428448204,5.053295095385742,13.829767087004868,-30.36847320432412,1.5562263258695272,2,2.895000457763672,2.895000457763672,-2.5450000762939453,-3.1700000762939453,0.0,0,0.018400537639246872,-3.033918688253246,43.75,-1.396215550933138,43.400001525878906,4.617644088904846,44.13000106811523,0.018400537639246872
5504,2006-02-28,43.099998474121094,43.099998474121094,42.04999923706055,42.27000045776367,3662500.0,0.016749211953186238,1.5301246903423584,-8.299790196452413,36.424387050800846,41.63423827703982,2.0655906255249263,2.9534331112803116,-2.484994402244027,-5.792881800776129,35.739242329311146,1.0499992370605469,0.05085844159161468,-2.6245014190673857,-5.943362789841814,0.6943599517070425,-4.2839321044546,-0.9650707336801716,3.9078324521103482,39.1458340403869,-5.049647961539506,1.6594306853872145,2,2.1850013732910156,2.1850013732910156,-3.2549991607666016,-3.8799991607666016,0.8800010681152344,1,-0.02505795950331402,-1.3636355754767282,42.38999938964844,-3.033918688253246,43.75,-1.396215550933138,43.400001525878906,-0.02505795950331402
5505,2006-03-01,44.66999816894531,45.13999938964844,42.7599983215332,43.0,4685300.0,0.036426908362117594,-1.213952910700662,2.0120507953433004,39.02242205923485,39.10698088961017,0.17016452002830107,1.312089360140142,-3.8797288240649266,-7.214410221385869,33.912471257824336,2.3800010681152344,-0.5160147958198564,-0.9665016174316392,-4.29990059308237,2.3668973582190915,-2.633201105257001,0.7001978703937226,1.9372062831876136,85.03180534835239,45.371010669388724,1.6666994878253645,3,0.6150016784667969,0.6150016784667969,-4.82499885559082,-5.44999885559082,0.9000015258789062,2,-0.036265927877538906,1.5301246903423584,43.099998474121094,-1.3636355754767282,42.38999938964844,-3.033918688253246,43.75,-0.036265927877538906
5506,2006-03-02,44.9900016784668,45.45000076293945,44.2400016784668,44.63999938964844,2618500.0,0.007163723363300845,-1.1043504221053855,0.20958243866782403,41.61988537551222,38.24523534857186,-0.6492220197522443,0.8879711576898899,-3.9974698500397423,-7.375708463372817,31.898063465293188,1.2099990844726562,-0.7820879629030983,-0.5514982223510714,-3.8425084801237546,2.739512035421612,-2.197003351237413,1.0940069065352702,1.248626417495494,86.66669615224288,46.55730066964747,1.6455051288863407,3,-0.8550014495849609,0.2949981689453125,-4.875001907348633,-5.500001907348633,0.28999710083008523,3,-0.041342532584118685,-1.213952910700662,44.66999816894531,1.5301246903423584,43.099998474121094,-1.3636355754767282,42.38999938964844,-0.041342532584118685
5507,2006-03-03,43.83000183105469,45.02999877929688,43.63999938964844,44.25,2558400.0,-0.025783503092584037,-2.474985218104502,-1.1999869211234755,33.43849823675549,37.4928705194794,0.1573547576584744,1.977673568862457,-2.6016402332872985,-6.0630955041239005,29.9509351374321,1.3899993896484446,-1.18244762012489,-1.6024982452392607,-4.971651538600689,1.7666550481221677,-3.2870748919199713,0.08207840144144996,2.069536017230618,53.043519604775334,17.59418291140002,1.6845766466807142,3,-0.10500144958496094,1.4549980163574219,-3.4850025177001953,-4.110002517700195,0.80999755859375,4,-0.018936842262840425,-1.1043504221053855,44.9900016784668,-1.213952910700662,44.66999816894531,1.5301246903423584,43.099998474121094,-0.018936842262840425
5508,2006-03-06,43.13000106811523,44.33000183105469,42.97999954223633,43.88000106811523,1748800.0,-0.015970812997855965,-1.5714254573990727,1.7857220708446866,35.93220832121034,36.85989780932351,0.6970775547662456,2.565032912573983,-1.6839108862493717,-5.212523746211225,28.039140681552517,1.3500022888183594,-1.6577330725634738,-2.1474990844726634,-5.644961859559352,1.3499636906140253,-3.8962304720160077,-0.398767696929319,2.4575737523072547,31.764745481268513,-4.181043042921424,1.7487313875433428,3,0.5949993133544993,2.154998779296882,-2.5600013732910085,-3.1850013732910085,1.6599998474121165,0,0.0037097111859429877,-2.474985218104502,43.83000183105469,-1.1043504221053855,44.9900016784668,-1.213952910700662,44.66999816894531,0.0037097111859429877
5509,2006-03-07,42.20000076293945,43.34000015258789,41.58000183105469,43.25,2098500.0,-0.021562723907820547,1.8617869537304963,1.3999989827473958,31.08766834436922,36.14741603434474,1.401336770099661,3.297889754674557,-0.5337953365753236,-4.132159258635937,26.00829444238184,1.7599983215332031,-1.9270070854137202,-2.8449995040893583,-6.5162332114321515,0.8262342032534349,-4.680616357760755,-1.0093826504179617,3.1005680718492314,16.020648656427767,-18.148044842376457,1.8356168536713966,3,1.3150005340576172,2.875,-0.8000011444091797,-1.4250011444091797,2.509998321533203,1,0.0045023370444070565,-1.5714254573990727,43.13000106811523,-2.474985218104502,43.83000183105469,-1.1043504221053855,44.9900016784668,0.0045023370444070565
5510,2006-03-08,41.79999923706055,42.5,40.95000076293945,42.16999816894531,2924600.0,-0.009478708972683103,2.009699676677444,0.3523801911709676,24.915538635717795,34.6917493529151,1.6048355255789275,3.5200118891732615,0.025604354535829543,-3.584828434369655,23.907048285145432,1.5499992370605469,-1.979124533710987,-3.017501068115237,-6.905733846161127,0.8707317099306522,-4.961617457138182,-1.0733846790922925,3.1285128973547387,18.88885498046875,-9.910038374715924,1.9441163890229436,3,1.4000015258789062,2.960000991821289,-0.36499881744384766,-1.0249996185302734,4.970001220703125,2,0.05215311830060898,1.8617869537304963,42.20000076293945,-1.5714254573990727,43.13000106811523,-2.474985218104502,43.83000183105469,0.05215311830060898
5511,2006-03-09,41.43999862670898,42.54999923706055,41.41999816894531,42.0,2189200.0,-0.0086124549502955,-2.7666558583989778,1.513521594341879,27.699533711531558,33.46417241512572,1.8523678064626594,3.594093748982175,0.5518434916160686,-3.1347795612643736,21.55801562327439,1.1300010681152344,-2.075456713072832,-3.0790016174316506,-7.045084137211056,0.8870809023477548,-5.062042877321353,-1.0959603575419479,3.0110921431292113,12.00975740196531,-17.018062980223895,1.9830412598897043,3,1.7600021362304759,3.3200016021728587,1.3775014877319407,-0.6649990081787038,3.69000244140625,3,0.09966219123987541,2.009699676677444,41.79999923706055,1.8617869537304963,42.20000076293945,-1.5714254573990727,43.13000106811523,0.09966219123987541
5512,2006-03-10,40.959999084472656,41.7400016784668,40.56999969482422,41.540000915527344,1834800.0,-0.011583000920442843,1.3877509711874567,1.035715015565276,30.857744133606943,33.44420954097103,2.1176831121848707,3.7862105362782117,1.2162412040150272,-2.5616589044160136,18.847746431732176,1.1700019836425781,-2.107686029778286,-3.2530010223388643,-7.329935850717078,0.8239338060393493,-5.291468436527971,-1.2145336081497575,3.0709608845376835,10.372318299782277,-20.792839941540166,2.0384674141891077,3,2.0500011444091797,3.6100006103515625,2.1300010681152344,-0.0149993896484375,5.790000915527344,4,0.10546874490682967,-2.7666558583989778,41.43999862670898,2.009699676677444,41.79999923706055,1.8617869537304963,42.20000076293945,0.10546874490682967
5513,2006-03-13,41.709999084472656,42.06999969482422,40.90999984741211,40.93999862670898,3036100.0,0.018310547284272616,-1.7951870355135375,-1.3275828049775187,36.027256316348584,33.400083903809666,1.4092823108018777,2.6756365677736937,0.6447807253288076,-3.206844369501461,17.3604696447677,1.1599998474121094,-2.0848805434213773,-2.1870010375976534,-5.988664219900066,1.6146621447047593,-4.087832628748856,-0.2861694464464506,1.836426446151627,41.15520582147495,8.247651742989731,1.9008315911512048,3,1.3000011444091797,2.8600006103515625,1.4150009155273438,-0.7399997711181641,5.950000762939453,0,0.07024695203761167,1.3877509711874567,40.959999084472656,-2.7666558583989778,41.43999862670898,2.009699676677444,41.79999923706055,0.07024695203761167
5514,2006-03-14,43.63999938964844,43.93999862670898,41.56999969482422,41.63999938964844,3439100.0,0.04627188557993178,-1.2149529045184502,2.5974010532521272,47.914887151551895,34.38813558073378,-0.48730921519575787,0.5526592047891654,-1.0812169613792406,-5.020860879819253,15.536997472471995,2.3699989318847585,-2.053157136251542,-0.11650066375732138,-3.7236131038573745,3.490611776342732,-1.920056883807348,1.6870555562927052,-3.0699996948242188,91.09794266632727,54.42665210380582,1.803556220050027,3,-0.6299991607666016,0.9300003051757812,-0.43249988555908203,-2.6700000762939453,4.139999389648445,1,0.026352006002816175,-1.7951870355135375,41.709999084472656,1.3877509711874567,40.959999084472656,-2.7666558583989778,41.43999862670898,0.026352006002816175
5515,2006-03-15,45.4000015258789,45.459999084472656,43.459999084472656,43.70000076293945,4907600.0,0.04033002201755154,1.1978071729046889,0.850000381469723,57.8247222107801,36.188673006874666,-2.3835235779777477,-1.39379101778718,-2.586446248118797,-6.657778541700999,14.298749494823843,2.0,-1.7444454636667999,1.716501426696773,-1.679046347280412,5.112049200673958,0.01872753970818053,3.4142753136853656,-4.762601852416985,98.77305590833477,56.15873537002728,1.6977738869885937,3,-2.3850021362304616,-0.8300018310546804,-1.997502326965325,-4.430002212524407,0.9199981689453196,2,-0.015198291150120946,-1.2149529045184502,43.63999938964844,-1.7951870355135375,41.709999084472656,1.3877509711874567,40.959999084472656,-0.015198291150120946
5516,2006-03-16,42.900001525878906,45.4900016784668,42.900001525878906,45.45000076293945,4036300.0,-0.05506607744440151,-1.031373276466901,-1.4999988780307258,47.15338907438579,37.71254976661136,-0.23598371379524963,0.7641974429365135,0.1119690009991885,-4.052931644620024,12.5005063758585,2.5900001525878906,-1.6099754146353007,-0.5414985656738267,-3.3607434116805095,2.277746280332856,-1.951120988677168,0.8681238573295147,-2.0696978759765656,47.35774170012925,2.438406367621546,1.4096224230033423,3,0.12999916076660156,1.6699981689453125,0.7074985504150391,-1.930002212524414,4.229999542236321,3,0.09020976210339371,1.1978071729046889,45.4000015258789,-1.2149529045184502,43.63999938964844,-1.7951870355135375,41.709999084472656,0.09020976210339371
5517,2006-03-17,42.91999816894531,43.560001373291016,42.54999923706055,42.97000122070313,3639800.0,0.00046612219942088196,-1.5569644702405672,0.01960904577189579,51.949958147814854,39.49229974734519,-0.4454869983087164,0.5129593595966071,0.2831051911339699,-3.9788760462362234,10.206669167993931,1.0100021362304688,-1.6275687643538035,-0.3580018997192411,-2.868474576583111,2.1524707771446288,-1.613238238151176,0.8972344387126938,-1.8101126373291052,43.8864086888441,-4.760426273730701,1.255236338431936,3,0.11000251770019531,1.6500015258789062,1.0250015258789062,-1.9499988555908203,4.510002136230469,4,0.05149121606368001,-1.031373276466901,42.900001525878906,1.1978071729046889,45.4000015258789,-1.2149529045184502,43.63999938964844,0.05149121606368001
5518,2006-03-20,43.09000015258789,43.81999969482422,42.540000915527344,43.04999923706055,1767400.0,0.0039609037953216575,-1.415097598894455,-0.7999694842842928,49.96169227481825,41.58941351739508,-0.6948284574756158,0.2344784223369345,0.28790797930650314,-4.051126063060778,9.086105665557639,1.279998779296875,-1.7203371052247292,-0.11149997711181925,-2.5417516533751296,2.318751699151491,-1.3266258152434744,1.103625861019836,-1.717307652160649,38.775502260109675,-10.615725205931447,1.2151258381316536,3,-0.05999946594238281,1.4799995422363281,1.6950006484985352,-1.6000003814697266,4.6399993896484375,0,0.08493849697033018,-1.5569644702405672,42.91999816894531,-1.031373276466901,42.900001525878906,1.1978071729046889,45.4000015258789,0.08493849697033018
5519,2006-03-21,42.20000076293945,43.97999954223633,42.099998474121094,42.20000076293945,3423000.0,-0.020654429948870345,-17.799580392904826,0.0,40.016183929370456,43.2672629944676,0.21810723836725288,0.9876702828881534,1.3030979947111092,-3.0627674190088925,8.429867380906774,1.8800010681152344,-1.6290399223887135,-0.8824993133544936,-3.2610702701832324,1.4960716434742451,-2.071784791768863,0.30678616505987577,-0.5802697118298354,2.9499172357762,-40.200807155048224,1.1892854784143683,3,0.8299999237060547,2.3699989318847656,2.679999351501465,-0.7100009918212891,6.680000305175774,1,0.1293838622218153,-1.415097598894455,43.09000015258789,-1.5569644702405672,42.91999816894531,-1.031373276466901,42.900001525878906,0.1293838622218153
5520,2006-03-22,42.13000106811523,42.41999816894531,41.16999816894531,41.54999923706055,2946500.0,-0.0016587605108694392,1.15517978466618,100.0,38.20132028782699,44.43412816961154,0.3797782034720498,0.9487978459177597,1.487483302676047,-2.882160940756272,8.16951786475443,1.25,-1.5453590139467224,-0.852499008178718,-3.2137473429146652,1.5087493265572292,-2.0331231755466916,0.32812515918925556,3.3600006103515696,22.222271279503005,-14.786826834444952,1.180624167367972,3,0.8999996185302805,2.4399986267089915,2.7499990463256907,-0.6400012969970632,6.75,2,0.13410865340465605,-17.799580392904826,42.20000076293945,-1.415097598894455,43.09000015258789,-1.5569644702405672,42.91999816894531,0.13410865340465605
5521,2006-03-23,42.63000106811523,43.040000915527344,41.95000076293945,42.150001525878906,1745900.0,0.011868027232935674,-1.4772700672339576,0.8275828049775044,44.764395901564825,45.97931169938464,0.07412706640774758,0.4091298775001846,1.1326039124190856,-3.2561871188344824,7.86425446790949,1.0900001525878906,-1.2920041318070048,-0.3139989852905316,-2.6716917969406495,2.0436938263595863,-1.492845391115587,0.8648474205345238,2.7736005401611408,51.95737315458994,16.275238928932183,1.1788464058250576,3,0.5699996948242259,1.9399986267089915,2.2499990463256907,-1.1400012969970632,5.709999084472663,3,0.086558727052646,1.15517978466618,42.13000106811523,-17.799580392904826,42.20000076293945,-1.415097598894455,43.09000015258789,0.086558727052646
5522,2006-03-24,43.66999816894531,43.68999862670898,42.66999816894531,42.810001373291016,1600100.0,0.02439589666367481,1.2666734483679611,1.7916616996082249,52.288123456542706,47.786074714961764,-0.6046118731852417,-0.6716014212597159,0.22411249803019473,-4.168791782188535,7.6503638081641485,1.05999755859375,-0.88638963045004,0.7299982070922866,-1.6222019033178938,3.082198317502467,-0.4461018481128036,1.9060982622973768,1.6489313705444317,88.96792805022909,50.60955887458309,1.1761000552050904,3,-0.3399982452392578,0.9000015258789062,1.2100019454956055,-2.1799983978271484,4.870002746582031,4,0.0792306627947239,-1.4772700672339576,42.63000106811523,1.15517978466618,42.13000106811523,-17.799580392904826,42.20000076293945,0.0792306627947239
5523,2006-03-27,43.16999816894531,44.27000045776367,43.13999938964844,43.61999893188477,1492300.0,-0.011449508151240573,-3.43139132190915,-0.5232586507454295,54.265600251226516,48.49170950381449,0.1388723215828449,-0.1161234032912688,0.8605789834391686,-3.5554679245565097,8.268777894507377,1.1300010681152344,-0.5151489253138806,0.19099826812744425,-2.148637065503131,2.5306336017580193,-0.9788193986878468,1.3608159349427353,2.0659527431335434,64.51608139819626,22.36831413784229,1.1698176668152886,3,0.1600017547607422,0.2500019073486328,1.7375011444091797,-1.664999008178711,8.720001220703125,0,0.09867969230758344,1.2666734483679611,43.66999816894531,-1.4772700672339576,42.63000106811523,1.15517978466618,42.13000106811523,0.09867969230758344
5524,2006-03-28,42.02000045776367,43.16999816894531,41.72000122070313,43.09000015258789,2291800.0,-0.0266388176965201,1.3577268046992155,2.3777730682829277,50.90759616062525,47.72313994268618,1.1565282881809935,1.0000901617577256,2.172277861553809,-2.297044349579565,8.67980788672609,1.4499969482421804,-0.17825888128329126,-0.9049995422363253,-3.2824246681607647,1.4724255836881142,-2.0937121051985415,0.2837130207258909,3.134631399452516,27.4194084270292,-16.940506550441174,1.1887125629622195,3,1.3099994659423828,1.010000228881836,2.602499008178711,-0.5150012969970703,10.95000076293946,1,0.1358876492686394,-3.43139132190915,43.16999816894531,1.2666734483679611,43.66999816894531,-1.4772700672339576,42.63000106811523,0.1358876492686394
5525,2006-03-29,43.04999923706055,43.13000106811523,41.88999938964844,42.09000015258789,1910500.0,0.024512107760021884,1.2142832814490518,-0.8971956619392928,56.293985361576254,48.73876175237401,-0.27029912226781505,-0.16600907235583406,1.3408823238541032,-3.2297296514410334,7.990375448793369,1.2400016784667898,0.10122141063347101,0.20599918365478231,-2.0271058042001613,2.439104171509726,-0.9105533102726895,1.3225516775822541,2.0249399463902265,52.15680056008735,3.5517664112083693,1.116552493927471,3,-0.3299999237060547,-0.019998550415039062,1.3625001907348633,-1.5450000762939453,10.44000244140625,2,0.13542397060104472,1.3577268046992155,42.02000045776367,-3.43139132190915,43.16999816894531,1.2666734483679611,43.66999816894531,0.13542397060104472
5526,2006-03-30,43.13000106811523,43.86000061035156,42.77000045776367,43.09000015258789,1486500.0,0.0018583468634723044,-2.205881362968282,0.04166766007835291,58.757073279467754,49.49510787811322,-0.3511742422038324,-0.4137135254175419,1.4419415619116975,-3.219906477884649,7.224062310173014,1.0900001525878906,0.09944646429168102,0.37900104522704225,-1.6205038121309698,2.3785059025850543,-0.6207513834519602,1.3787534739060447,1.8668392950454376,55.294128206777195,1.7763707237334572,0.9997524286790058,3,-0.4100017547607351,-0.10000038146971946,1.1149988174438548,-1.6250019073486257,8.829998016357429,3,0.13331787288664843,1.2142832814490518,43.04999923706055,1.3577268046992155,42.02000045776367,-3.43139132190915,43.16999816894531,0.13331787288664843
5527,2006-03-31,43.0,43.75,42.459999084472656,43.2400016784668,1377300.0,-0.00301416797810683,1.0476232285097533,-5.999904634752163,55.480039436915526,50.1082575627907,-0.233149672449116,-0.3679472046701804,1.5769504980627502,-2.9946552455245055,6.776344888406072,1.2900009155273438,-0.20764651729609085,0.29050006866454936,-1.6482409438125813,2.22924108114168,-0.6788704375740195,1.2598705749031183,1.9203035192763593,50.196045578914,-4.683676929927977,0.9693705062385656,3,-0.2800006866455078,0.030000686645507812,1.244999885559082,-1.4950008392333984,10.310001373291023,4,0.12418605006018346,-2.205881362968282,43.13000106811523,1.2142832814490518,43.04999923706055,1.3577268046992155,42.02000045776367,0.12418605006018346
5528,2006-04-03,43.290000915527344,44.0,42.70000076293945,43.13000106811523,3274200.0,0.006744207337845198,-1.5490169679154184,-0.6666613685131028,48.272465108502374,51.025622138249794,-0.5495925084635758,-0.6802220723096326,1.3544258696000213,-3.1987280186924423,6.810219200195614,1.2999992370605469,-0.15739752022943776,0.5725009918212862,-1.3748472498434552,2.5198492334860276,-0.4011731290110845,1.546175112653657,1.5552964967423932,68.8596726051049,17.7945627381024,0.9736741208323721,4,-0.5700016021728516,-0.26000022888183594,2.22499942779541,-1.7850017547607422,8.540000915527344,0,0.12127511871030983,1.0476232285097533,43.0,-2.205881362968282,43.13000106811523,1.2142832814490518,43.04999923706055,0.12127511871030983
5529,2006-04-04,42.38999938964844,43.5099983215332,42.27000045776367,43.4900016784668,2302000.0,-0.020790055598176038,1.175443292966541,-6.875020861645261,33.7648153924531,50.53267714987492,0.42487472820871375,0.24742933783861076,2.2986521600363545,-2.217478806232336,6.790236472723513,1.2399978637695312,-0.21650958923817143,-0.3370004653930678,-2.275552872813641,1.6015519420275055,-1.3062766691033545,0.6322757383172188,2.3817920377548134,23.696675609809013,-20.452426799716953,0.9692762037102881,4,0.6050014495849609,0.6400012969970703,2.895000457763672,-0.8850002288818359,6.540000915527344,1,0.22410946300508527,-1.5490169679154184,43.290000915527344,1.0476232285097533,43.0,-2.205881362968282,43.13000106811523,0.22410946300508527
5530,2006-04-05,43.97999954223633,44.22999954223633,42.5,42.61000061035156,2380000.0,0.037508850565734386,-1.1760998442931894,-1.2454509829760818,56.45932075547462,51.832113244753785,-0.9779475757238956,-1.2341523590216283,0.715848169614965,-3.7433048213674525,6.576268545668737,1.8400001525878906,-0.21842832495424602,1.1439996719360366,-0.8200717613423976,3.1080711052144707,0.1619639552968195,2.1260353885752536,0.7197560199977673,87.2448920011989,41.70465214438828,0.9820357166392182,4,-0.9849987030029297,-0.9499988555908203,1.3050003051757812,-2.4750003814697266,4.8600006103515625,2,0.20441113624462925,1.175443292966541,42.38999938964844,-1.5490169679154184,43.290000915527344,1.0476232285097533,43.0,0.20441113624462925
5531,2006-04-06,45.56999969482422,45.849998474121094,43.93999862670898,44.099998474121094,4718300.0,0.03615280057156278,-1.1340769502896095,1.0729944283100878,63.343411099885145,53.060478538458504,-2.35467049278018,-2.6339213250948887,-0.8357587412891974,-5.262746285964049,6.700210470917257,1.9099998474121165,0.0480257878988084,2.5274997711181655,0.3271850111658239,4.727814531070507,1.4273423911419911,3.62765715109434,-4.400001525878906,92.17880071392418,44.511413271780526,1.1001573799761708,4,-1.7849998474121094,-2.3600006103515625,-0.2849998474121094,-4.065000534057617,2.029998779296875,3,0.17379859637221196,-1.1760998442931894,43.97999954223633,1.175443292966541,42.38999938964844,-1.5490169679154184,43.290000915527344,0.17379859637221196
5532,2006-04-07,45.27999877929688,46.290000915527344,44.77999877929688,45.5,3660000.0,-0.006363855990112577,-1.4754108612452332,-0.14966057007618525,60.89551638289244,53.79713588642139,-2.025250684404618,-2.111964154023788,-0.5624906804055598,-4.893736077702876,6.435516918808765,1.5100021362304616,0.3599980833457437,2.0214988708496193,-0.16617234801611147,4.20917008971535,0.9276632614167539,3.1153344802824847,-4.016400604248055,74.87557161144389,25.005941300205677,1.0938356094328647,4,-1.2749977111816477,-1.8499984741211009,-0.5699987411499094,-3.7749996185302805,3.200000762939446,4,0.14752651248369797,-1.1340769502896095,45.56999969482422,-1.1760998442931894,43.97999954223633,1.175443292966541,42.38999938964844,0.14752651248369797
5533,2006-04-10,44.63999938964844,45.1500015258789,44.099998474121094,44.599998474121094,3486600.0,-0.014134262519924556,-1.019234860433541,-0.18182133444306317,62.448973554414515,55.07951115239798,-1.290514372169568,-1.3082776941035021,0.02494705363804428,-4.181478985098593,6.220158531771429,1.1800003051757884,0.536120245056189,1.23499946594238,-0.9080181504155576,3.3780170823003175,0.1634906577634112,2.3065082741213487,-3.1753451049804724,58.95519059724678,3.020386903113767,1.0715088081789692,4,-0.5499992370605469,-1.2099990844726562,-0.13499927520751953,-3.135000228881836,2.8100013732910156,0,0.19422047719949287,-1.4754108612452332,45.27999877929688,-1.1340769502896095,45.56999969482422,-1.1760998442931894,43.97999954223633,0.19422047719949287
5534,2006-04-11,44.790000915527344,44.9900016784668,44.20000076293945,44.66999816894531,2847600.0,0.003360249281582517,2.0384400950732124,3.0,63.46153623402166,55.875905693780794,-1.124526001370107,-1.441619103710984,-0.1943653113934971,-4.264323216131125,6.726135704069772,0.7900009155273438,0.538552802016504,1.3275009155273452,-0.9020314506863727,3.557033281741063,0.21273473242048624,2.442267098634204,-3.1323327656250015,60.42217314896641,0.21375055255876418,1.1147661831068578,4,-0.5100002288818359,-1.3600006103515625,-0.2850008010864258,-3.285001754760742,1.8499984741210938,1,0.15717795873245421,-1.019234860433541,44.63999938964844,-1.4754108612452332,45.27999877929688,-1.1340769502896095,45.56999969482422,0.15717795873245421
5535,2006-04-12,44.709999084472656,45.04999923706055,43.88999938964844,43.88999938964844,4192400.0,-0.0017861538160173218,-1.8292689734738878,6.833174391251828,60.993643651736846,56.124413512921805,-0.8764593439814661,-1.4924812910949328,-0.1721706712044977,-4.110241268717019,6.375518269271755,1.1599998474121094,0.5535405002308451,1.2819992065429702,-0.8400606592474986,3.404059072333439,0.22096927364773933,2.343029139438201,-2.867037623945315,34.16663222844936,-25.96661886943,1.0610299328952326,4,-0.42999839782714844,-1.279998779296875,-0.41499805450439453,-3.2049999237060547,2.9000015258789062,2,0.09438607262617205,2.0384400950732124,44.790000915527344,-1.019234860433541,44.63999938964844,-1.4754108612452332,45.27999877929688,0.09438607262617205
5536,2006-04-13,46.77000045776367,47.77999877929688,46.18999862670898,46.29999923706055,8536300.0,0.0460747353047124,-3.6086797877045016,0.5731724336847198,64.79007713472754,57.15886214601203,-2.6438572461896186,-3.423195412797021,-2.2820631126635362,-6.085986383544906,6.829846666815996,3.069999694824226,0.767307794967536,3.148500633239749,0.5720384778721339,5.724962788607364,1.8602695555559379,4.43673171092356,-4.7491574190363295,74.03602879165264,16.82519096751603,1.2882310776838084,4,-1.7450008392333984,-2.595001220703125,-2.7899999618530273,-5.194999694824219,0.0,3,0.04425913351644217,-1.8292689734738878,44.709999084472656,2.0384400950732124,44.790000915527344,-1.019234860433541,44.63999938964844,0.04425913351644217
5537,2006-04-17,45.13000106811523,46.91999816894531,44.77000045776367,46.86999893188477,2740300.0,-0.03506519934994379,1.3369586850878212,-3.7021134991234637,58.43374265252623,58.2878929842369,-0.7486741769826324,-1.6960988368851275,-0.6836709681232875,-4.369134525476433,7.183193636744506,2.1499977111816406,0.7973792680202223,1.398001098632804,-1.2405995140970774,4.036601711362685,0.07870079226786686,2.717301404997741,-2.7636086849537094,31.876654833584787,-23.401761980674365,1.3193003063649398,4,-0.10500144958495383,-0.9550018310546804,-1.1500005722045827,-3.3300018310546804,-0.5699996948242116,0,0.054730718979551396,-3.6086797877045016,46.77000045776367,-1.8292689734738878,44.709999084472656,2.0384400950732124,44.790000915527344,0.054730718979551396
5538,2006-04-18,46.75,46.97000122070313,45.1500015258789,45.34000015258789,2797000.0,0.035896275061896965,-1.0335225056847603,-0.8103457347685901,69.56160669013539,62.26531423953492,-2.0408781244529806,-3.1914690505119125,-2.334402849246146,-5.894256623069957,7.420528509623791,1.8400001525879048,0.8386401126805723,2.8350000381469727,-0.10642436238730113,5.776424438681246,1.3642878378798358,4.3057122384141095,-4.058791233070359,73.52187812579663,14.111437408262042,1.4707122002671356,4,-1.6100006103515625,-2.405000686645508,-2.9600000381469727,-4.745000839233398,-0.9799995422363281,1,0.03700533780184667,1.3369586850878212,45.13000106811523,-3.6086797877045016,46.77000045776367,-1.8292689734738878,44.709999084472656,0.03700533780184667
5539,2006-04-19,47.65999984741211,47.84000015258789,46.31000137329102,46.68999862670898,3009600.0,0.01946523737779904,1.3007468765416412,0.6879442026064446,69.25646283174616,63.68721891467621,-2.374407972516856,-3.8698557362386268,-3.2851824916485413,-6.713822783518438,8.095037231132789,1.529998779296868,0.9854997451246206,3.4719999313354464,0.20525793502362433,6.738741927647268,1.8386289331795354,5.105370929491357,-4.663463679740431,95.44303112888942,33.66448706803004,1.6333709981559112,4,-1.7950000762939453,-3.155000686645508,-3.869999885559082,-5.655000686645508,-2.470001220703132,2,-0.0044061914633862775,-1.0335225056847603,46.75,1.3369586850878212,45.13000106811523,-3.6086797877045016,46.77000045776367,-0.0044061914633862775
5540,2006-04-20,47.77999877929688,48.18999862670898,46.83000183105469,47.099998474121094,3695500.0,0.002517812259105412,-1.2295146553934357,0.7010303602328164,69.3588484892568,64.35560084682862,-2.121823215017301,-3.736437005266346,-3.429288650934005,-6.73905775380733,8.964348058515274,1.3599967956542898,1.2409249497305765,3.3094989776611428,-0.1776530318572327,6.796650987179518,1.5659229729019586,5.053074982420327,-4.395985492831905,88.01169394957498,24.36313359318183,1.7435760047591868,4,-1.7399997711181712,-3.1000003814697337,-3.9899988174438548,-5.7749996185302805,-2.6399993896484446,3,-0.02385934321418204,1.3007468765416412,47.65999984741211,-1.0335225056847603,46.75,1.3369586850878212,45.13000106811523,-0.02385934321418204
5541,2006-04-21,46.31999969482422,48.349998474121094,46.099998474121094,47.75,2892400.0,-0.030556699911538754,-1.406413577854389,-2.102940681484119,62.443773266357844,64.52762938943589,-0.6082081519227742,-2.0931343448402515,-2.045031390225752,-5.206831566607079,9.789195242626771,2.25,1.7282272965738628,1.6649999618530273,-1.8025487909367683,5.132548714642823,-0.0687744145418705,3.398774338247925,-2.455387874334839,43.29609206425318,-21.143087951299314,1.7337743763948985,4,-0.20000076293945312,-1.5600013732910156,-2.5275001525878906,-4.315000534057617,-2.8199996948242188,4,0.027849760881399233,-1.2295146553934357,47.77999877929688,1.3007468765416412,47.65999984741211,-1.0335225056847603,46.75,0.027849760881399233
5542,2006-04-24,47.13000106811523,47.38000106811523,45.79999923706055,46.40999984741211,2753900.0,0.017487076395242607,1.5901643444981048,-0.5034972496838821,63.85280998052189,64.68361121455892,-1.2607732161029475,-2.7727927573361555,-2.9122854828690095,-5.917127833506001,10.208013379986934,1.5800018310546804,1.8947729705633876,2.3020011901855426,-1.301223117404767,5.905225497775852,0.5003890363903878,4.103613343980697,-2.727142849190045,61.87504470352607,-1.9221493737651585,1.8016121537951533,4,-1.0100021362304616,-2.370002746582024,-3.330000877380364,-5.125001907348626,-2.3400001525878835,0,-0.007638459626412075,-1.406413577854389,46.31999969482422,-1.2295146553934357,47.77999877929688,1.3007468765416412,47.65999984741211,-0.007638459626412075
5543,2006-04-25,47.43000030517578,47.84000015258789,47.04999923706055,47.38000106811523,2069100.0,0.0063653560420458,-1.2253456047882314,0.06944326707075188,69.00452527739975,65.29949888604538,-1.2554111030801067,-2.885205560262982,-3.297857775646442,-6.126959969139094,10.407622668791147,0.7900009155273438,1.8653914449912605,2.389000320434569,-1.3040764555343927,6.0820770964035304,0.5424619324500881,4.23553870841905,-2.5534852556270877,63.92162963915945,-4.74361312939395,1.84653838798448,4,-1.3100013732910156,-2.670001983642578,-3.630000114440918,-5.42500114440918,-1.0400009155273438,1,-0.06051020268645413,1.5901643444981048,47.13000106811523,-1.406413577854389,46.31999969482422,-1.2295146553934357,47.77999877929688,-0.06051020268645413
5544,2006-04-26,47.72999954223633,48.0,47.1500015258789,47.47000122070313,1877900.0,0.0063250945631516675,1.1249982118589692,5.200045777064809,65.66415880356826,65.81844501402665,-1.223140653684851,-2.883321843644147,-3.630772530725096,-6.329661386560616,11.4522451310757,0.8499984741211009,1.9009084851129856,2.4034996032714844,-1.1876723898156598,5.994671596358629,0.6079136067279123,4.1990855998150565,-2.4366664817389463,75.68630912221546,8.984149651836063,1.7955859965435705,4,-1.1700000762939453,-2.970001220703125,-3.929999351501465,-5.164999008178711,-2.540000915527351,2,-0.04106430134654104,-1.2253456047882314,47.43000030517578,1.5901643444981048,47.13000106811523,-1.406413577854389,46.31999969482422,-0.04106430134654104
5545,2006-04-27,48.88000106811523,49.47000122070313,46.7599983215332,47.540000915527344,4453300.0,0.024093893503209785,1.1507955610252991,5.1538800123246,64.35386222295887,65.7699766904968,-1.9214865773068581,-3.767311773444561,-4.814222645825872,-7.400237577849161,12.801287553454904,2.710002899169929,2.0127965549771005,3.262001037597649,-0.49380628637363344,7.017808361568932,1.3840973756120079,5.13990469958329,-3.219868157983001,83.9237102536301,19.59964679748751,1.8779036619856426,4,-1.7600002288818288,-3.5600013732910085,-5.080000877380364,-6.125001907348626,-4.120002746582024,3,-0.07549104666066109,1.1249982118589692,47.72999954223633,-1.2253456047882314,47.43000030517578,1.5901643444981048,47.13000106811523,-0.07549104666066109
5546,2006-04-28,48.88000106811523,49.13999938964844,48.22000122070313,48.75,2753500.0,0.0,1.830773564641718,0.09701571142672029,66.01424266561764,66.61225446972917,-1.7776456622357486,-3.4935659294407984,-4.87673027749981,-7.297651868999722,13.869150274682351,0.9199981689453054,2.1219317265752977,2.9745010375976477,-0.858906352637149,6.807908427832444,1.0577973424802494,4.891204732715046,-2.686486594503073,83.9237102536301,20.069565558083873,1.9167036951173972,4,-1.5699996948242116,-3.284999847412095,-5.080000877380364,-6.125001907348626,-3.94000244140625,4,-0.07651394428684699,1.1507955610252991,48.88000106811523,1.1249982118589692,47.72999954223633,-1.2253456047882314,47.43000030517578,-0.07651394428684699
5547,2006-05-01,48.34000015258789,49.18000030517578,48.27999877929688,48.93000030517578,2321800.0,-0.011047481663816527,-1.535205213756525,-4.538425423281447,66.60682090960299,66.2839449385589,-0.820730007157195,-2.669879407189171,-4.356831747335107,-6.652054370507287,15.200544719248882,0.9000015258788991,2.2837960735579586,2.1675001144409194,-1.5561197536076605,5.891119982489499,0.305690180416633,4.029310048465206,-1.6877775343830024,58.30258822005837,-5.916313612404167,1.8618099340242895,5,-0.7049999237060547,-2.7449989318847585,-4.454999923706055,-5.585000991821289,-3.9399986267089844,0,-0.10012412365143075,1.830773564641718,48.88000106811523,1.1507955610252991,48.88000106811523,1.1249982118589692,47.72999954223633,-0.10012412365143075
5548,2006-05-02,48.540000915527344,49.1500015258789,48.0,48.459999084472656,1499200.0,0.0041373761338050485,-1.3000030517577983,-0.13559628875311155,66.7560285157933,66.00611890345303,-0.8270948031565695,-2.5891434900510717,-4.524411810649639,-6.7549214788430305,16.366227421230427,1.1500015258788991,2.2480968191002546,2.1050008773803697,-1.5013830117717077,5.711384766532447,0.3018089328043345,3.908192821956405,-1.4932892929727046,65.68268227828662,0.9428916133870615,1.803191944576037,5,-0.9050006866455078,-2.9449996948242116,-4.590001106262207,-5.785001754760742,-5.150001525878906,1,-0.07725586998908407,-1.535205213756525,48.34000015258789,1.830773564641718,48.88000106811523,1.1507955610252991,48.88000106811523,-0.07725586998908407
5549,2006-05-03,51.88999938964844,51.97999954223633,48.59000015258789,48.68999862670898,7094700.0,0.06901521242142117,1.0059161647181245,39.99909403013551,74.82711189410017,66.61370372621342,-3.926925321062207,-5.47145840054452,-7.801104442215021,-9.975823794952674,18.310679564789194,3.4399986267089844,2.5075659128735523,4.979999351501462,1.1230572775337961,8.836941425469128,3.0515283145176326,6.908470388485291,-4.504027223353006,98.27585954901812,28.443183675609077,1.9284710369838314,5,-3.0,-5.039999008178711,-8.514999389648438,-9.135000228881836,-8.349998474121094,2,-0.10599344892451856,-1.3000030517577983,48.540000915527344,-1.535205213756525,48.34000015258789,1.830773564641718,48.88000106811523,-0.10599344892451856
5550,2006-05-04,52.97000122070313,53.52999877929688,51.70000076293945,51.84000015258789,5451400.0,0.020813294348778655,-1.595742148080622,0.3531252495943919,72.99703625179379,67.78628850237297,-4.686097036509381,-6.159204601235892,-8.77923221831491,-10.903969896873583,20.08103764397874,1.829998016357429,2.5295792058143647,5.610501098632817,1.1440480095220167,10.076954187743617,3.3772745540774167,7.843727643188217,-4.970001220703132,89.8734596345616,19.72265172326746,2.233226544555399,5,-3.305002212524421,-5.260002136230476,-9.79000091552735,-10.21500205993653,-11.30000305175782,3,-0.14687563554280925,1.0059161647181245,51.88999938964844,-1.3000030517577983,48.540000915527344,-1.535205213756525,48.34000015258789,-0.14687563554280925
5551,2006-05-05,53.4900016784668,53.7400016784668,52.47999954223633,53.0099983215332,2675000.0,0.009816885893527694,1.571424122817261,0.4247813302815757,83.81877102558565,70.00472861849116,-4.561796425930709,-6.382678905938064,-9.165682080401169,-11.26547343246601,21.064922993758536,1.2600021362304688,2.5222829588719407,5.734501457214357,0.5840670111617925,10.884935903266921,3.1592842341880782,8.309718680240636,-4.900001525878906,95.64460057672358,19.79924162072743,2.5752172230262813,5,-3.240001678466797,-5.4850006103515625,-10.615001678466797,-10.735002517700195,-11.75,4,-0.16320813391277178,-1.595742148080622,52.97000122070313,1.0059161647181245,51.88999938964844,-1.3000030517577983,48.540000915527344,-0.16320813391277178
5552,2006-05-08,51.959999084472656,53.540000915527344,51.77000045776367,53.16999816894531,2487400.0,-0.028603524882858,-1.2264207980652964,-2.5208137963919572,71.23063272343796,70.25207389027318,-2.541917271502186,-4.560380972717951,-7.528437353764133,-9.59527908628754,21.67853244335918,1.7700004577636719,2.4811239289653173,3.8704988479614286,-1.4669895080962334,9.20798720401909,1.2017546699325976,6.53924302599026,-2.339998626708983,68.98951091474952,-6.8544038293654665,2.6687441780288297,5,-1.7099990844726562,-3.954998016357422,-9.084999084472656,-9.204999923706055,-8.729999542236328,0,-0.1351039372874332,1.571424122817261,53.4900016784668,-1.595742148080622,52.97000122070313,1.0059161647181245,51.88999938964844,-0.1351039372874332
5553,2006-05-09,53.31000137329102,53.43000030517578,51.04999923706055,51.7599983215332,3820700.0,0.025981568756836104,1.65921771041561,-1.2809952268958489,72.22658749548302,70.98123263381926,-3.3191735320874542,-5.5100477988424075,-8.709455672564154,-10.796614516367981,22.624507105285257,2.3800010681152344,2.6890609511030164,4.787001037597662,-0.7744800898924851,10.348482165087809,2.006260473852585,7.567741601342739,-2.866000671386722,91.65048198500504,17.53035926973139,2.7807405637450753,5,-3.0600013732910227,-5.305000305175788,-10.435001373291023,-10.555002212524421,-7.1300010681152415,1,-0.1671356146667844,-1.2264207980652964,51.959999084472656,1.571424122817261,53.4900016784668,-1.595742148080622,52.97000122070313,-0.1671356146667844
5554,2006-05-10,51.83000183105469,53.29999923706055,51.75,53.29999923706055,3368000.0,-0.027762136636856893,1.1088462207182543,-0.9483835559799525,64.39232744671895,70.9855065475704,-1.3370302302548254,-3.663411636714841,-7.097074695365329,-9.170893452441412,23.62160341340218,1.5600013732910227,2.8006894851074406,2.9550014495849624,-2.5018288844598615,8.411831783629786,0.22658628256255042,5.683416616607374,-0.7800025939941406,28.996352642207246,-41.57515106286762,2.7284151670224133,5,-0.9600009918212891,-3.825000762939453,-8.955001831054688,-7.260002136230469,-6.780002593994141,2,-0.1628400953740523,1.65921771041561,53.31000137329102,-1.2264207980652964,51.959999084472656,1.571424122817261,53.4900016784668,-0.1628400953740523
5555,2006-05-11,48.93000030517578,50.88999938964844,48.54999923706055,50.25,4828000.0,-0.05595217872713498,-1.2499981660125445,0.8979605606317358,58.41392316894647,70.1410266034958,1.7554096220372273,-0.4543424847309012,-4.146274113497569,-6.138318987526475,24.165295387494822,3.2800025939941406,2.766162996250273,-0.15600013732910156,-5.248948943412927,4.936948668754724,-2.702474540371014,2.390474265712811,4.810001373291016,7.321789775734127,-63.944567233857406,2.546474403041912,5,1.9400005340576172,-0.8099994659423828,-5.917499542236328,-4.3600006103515625,-4.340000152587891,3,-0.11015735450707298,1.1088462207182543,51.83000183105469,1.65921771041561,53.31000137329102,-1.2264207980652964,51.959999084472656,-0.11015735450707298
5556,2006-05-12,48.84000015258789,49.6500015258789,48.31999969482422,48.599998474121094,3418100.0,-0.0018393654614052846,-2.325007748611193,-0.1818194954194723,55.78092662786118,68.93814946108004,2.055272829241659,-0.21219089058526208,-4.015789595958488,-5.905183365271917,23.327408916077825,1.3300018310546804,2.8016242515737773,-0.34950027465820455,-5.327103187456068,4.628102638139659,-2.838301731057136,2.139301181740727,4.796201477050779,9.961692263620366,-59.9110976417243,2.4888014563989316,5,2.030000686645508,-0.024999618530273438,-5.8274993896484375,-4.270000457763672,-4.470001220703118,4,-0.14680593696236222,-1.2499981660125445,48.93000030517578,1.1088462207182543,51.83000183105469,1.65921771041561,53.31000137329102,-0.14680593696236222
5557,2006-05-15,47.599998474121094,49.22000122070313,47.0099983215332,48.52000045776367,2391100.0,-0.02538905967634586,-1.10476237186719,-3.833314789795756,50.54036252451784,67.13640879538278,3.552890776725434,1.2884017102457435,-2.711481796921177,-4.506567350720395,23.375691211946737,2.210002899169929,2.757398156911435,-1.7130018234252944,-6.379352999124663,2.953349352274074,-4.046177411274975,0.6201737644243863,5.823555078124997,9.190030689883628,-58.89770214000407,2.3331755878496825,5,2.7750015258789062,1.2150020599365234,-4.102499008178711,-3.029998779296875,-1.9300003051757812,0,-0.12310918032571427,-2.325007748611193,48.84000015258789,-1.2499981660125445,48.93000030517578,1.1088462207182543,51.83000183105469,-0.12310918032571427
5558,2006-05-16,48.47999954223633,48.540000915527344,47.45000076293945,47.54999923706055,2525600.0,0.01848741799001674,1.0761847325360034,-1.0108677173647134,52.29920113612869,64.63330760005262,2.9764935426989823,0.5740869731758309,-3.4930586329027946,-5.228571509196556,23.402820562461212,1.0900001525878906,2.7203813203455454,-0.9195007324218736,-5.447907747868264,3.608906283024517,-3.183704240145069,1.3447027753013217,4.558740696166993,23.3704452581925,-41.94859864299332,2.264203507723194,5,1.8950004577636719,0.33500099182128906,-4.76249885559082,-3.9099998474121094,-3.3699989318847656,1,-0.10829208023044923,-1.10476237186719,47.599998474121094,-2.325007748611193,48.84000015258789,-1.2499981660125445,48.93000030517578,-0.10829208023044923
5559,2006-05-17,47.45000076293945,48.290000915527344,47.0,47.34000015258789,3185600.0,-0.021245849608548917,-2.26582131785566,0.11828018737130529,45.583695442676635,61.587380843484034,3.6994856392289606,1.673339472940171,-2.34459372636438,-4.040650059618315,23.105335762261475,1.4799995422363281,2.6995697640342016,-1.9389995574951158,-6.485327505291934,2.607328390301703,-4.212163531393529,0.3341644164032971,5.227014960451662,11.56814482122894,-49.2743548020233,2.2731639738984097,5,2.9200000762939453,1.364999771118164,-3.690000534057617,-2.8800010681152344,-4.459999084472656,2,-0.026765025023047007,1.0761847325360034,48.47999954223633,-1.10476237186719,47.599998474121094,-2.325007748611193,48.84000015258789,-0.026765025023047007
5560,2006-05-18,46.63999938964844,48.77999877929688,46.58000183105469,47.5099983215332,2163800.0,-0.017070629299623996,-3.44446499512565,-7.909037314468026,43.41176420429622,57.097713418896326,3.930481042026237,2.522906660972737,-1.4102007800137102,-3.1058511290298156,22.532628191355407,2.1999969482421946,2.6473334931636643,-2.6920009613037124,-7.350470437091516,1.9664685144840917,-5.021235699197618,-0.3627662234098068,5.582855075871386,1.9543180637737967,-53.65656001370307,2.3292347378939033,5,3.420001983642578,2.1750011444091797,-2.784998893737793,-2.0699996948242188,-2.799999237060547,3,-0.03409091280864773,-2.26582131785566,47.45000076293945,1.0761847325360034,48.47999954223633,-1.10476237186719,47.599998474121094,-0.03409091280864773
5561,2006-05-19,47.61000061035156,48.0,46.540000915527344,46.61000061035156,3103900.0,0.020797625072834114,-1.5614032739489498,-1.149426698528928,47.90591207643047,54.50607779145105,2.2782718623738774,1.7439157618010626,-2.230368572681577,-3.940315170714001,22.452040714474705,1.4599990844726562,2.1396559252878973,-1.7864997863769503,-6.302932585926719,2.7299330131728183,-4.044716186151831,0.4717166133979305,4.048568591721747,39.92535720080952,-14.711149970018099,2.2582163997748843,5,2.375,1.6450004577636719,-3.755000114440918,-3.0400009155273438,-3.049999237060547,4,-0.0634320608915735,-3.44446499512565,46.63999938964844,-2.26582131785566,47.45000076293945,1.0761847325360034,48.47999954223633,-0.0634320608915735
5562,2006-05-22,46.77000045776367,47.29999923706055,45.72000122070313,47.18999862670898,2900500.0,-0.017643355215695045,3.9374985098824373,-0.4199981689453054,45.10238138715987,51.492277112748475,2.5754895747602546,2.693668502791354,-1.2317324391449844,-2.9582271389648866,22.73376634936119,1.8899993896484304,1.5486757609307773,-2.608499908447264,-7.165652471797543,1.9486526549030145,-4.887076190122407,-0.3299236267721213,4.274340549924119,34.31372793457641,-18.14371898095991,2.2785762816751403,5,2.739999771118164,2.4850006103515625,-2.1700010299682617,-2.200000762939453,-1.6199989318847727,0,-0.05131497760078607,-1.5614032739489498,47.61000061035156,-3.44446499512565,46.63999938964844,-2.26582131785566,47.45000076293945,-0.05131497760078607
5563,2006-05-23,44.560001373291016,47.47999954223633,44.459999084472656,47.2599983215332,3162600.0,-0.047252492256621426,-1.0827578405141682,6.428592188919273,28.352058684559026,47.48780280584182,3.8149572652733355,4.930415013699843,1.0903145332835749,-0.6266499778807813,23.01618353336976,3.020000457763672,0.6701647701359477,-4.674999046325681,-9.651908315938535,0.3019102232871731,-7.163453681132111,-2.1865444115192503,5.738932064218922,2.314867960249435,-42.514934949012165,2.4884546348064283,5,3.1149978637695312,4.539999008178711,0.03999805450439453,0.009998321533203125,2.259998321533203,1,0.024910160714663343,3.9374985098824373,46.77000045776367,-1.5614032739489498,47.61000061035156,-3.44446499512565,46.63999938964844,0.024910160714663343
5564,2006-05-24,45.77000045776367,46.29999923706055,44.20000076293945,44.52000045776367,4023000.0,0.027154377180919953,-1.2222213251737808,-0.46296348624164296,28.898015933619817,44.20825755747219,1.8494352920882875,3.7587625719940405,-0.053485380990750286,-1.707119965731927,23.274380568216795,2.0999984741210938,0.06775253513690416,-3.367000007629393,-8.541936370207267,1.807936354948481,-5.954468188918334,-0.7795318263404525,3.5947034832603038,34.27948416608427,-4.6521432406093695,2.5874681812889375,5,1.1550006866455078,3.200000762939453,-1.027501106262207,-1.2000007629394531,0.9500007629394602,2,-0.014419922237517868,-1.0827578405141682,44.560001373291016,3.9374985098824373,46.77000045776367,-1.5614032739489498,47.61000061035156,-0.014419922237517868
5565,2006-05-25,45.18999862670898,46.38000106811523,44.61999893188477,46.25,2438000.0,-0.0126720958106592,1.6666628134473573,-0.8480010986328181,25.7593515731606,40.8725269958388,2.0597292525865427,4.266911196149387,0.5306020217934062,-0.9867133030440058,22.816328113155144,1.7600021362304545,-0.7398700312768582,-3.7625017166137766,-9.23081828847554,1.7058148552479864,-6.496660002544658,-1.0283434306828951,3.2450587422597863,26.05258059302474,-5.4695596645283935,2.734158285930881,5,1.5200023651123118,3.7800025939941477,-0.004999160766594457,-0.6199989318847585,2.069999694824226,3,-0.048683270969207326,-1.2222213251737808,45.77000045776367,-1.0827578405141682,44.560001373291016,3.9374985098824373,46.77000045776367,-0.048683270969207326
5566,2006-05-26,45.13999938964844,45.47000122070313,44.5,45.25,1689300.0,-0.001106422628457171,2.5272575946732596,0.10377402626379607,28.196941706866525,38.38992468276643,1.7094565417580085,4.239725525669257,0.6647848734666013,-0.8113013533022411,22.355250299655932,0.9700012207031321,-1.4065450161823065,-3.6255008697509794,-9.353866777408832,2.1028650379068736,-6.4896838235799095,-0.7613179159220493,2.5327477902350495,28.6585053824468,1.7982508300914155,2.864182953828927,5,1.3500003814697266,3.8300018310546875,0.2199993133544922,-0.5699996948242188,0.8800010681152344,4,-0.02879927458214948,1.6666628134473573,45.18999862670898,-1.2222213251737808,45.77000045776367,-1.0827578405141682,44.560001373291016,-0.02879927458214948
5567,2006-05-30,43.5,44.61999893188477,43.43999862670898,43.75,2916100.0,-0.03633140035053972,-5.3783326803718134,2.272714662227771,19.209043200896545,34.71324046774063,3.024799767418429,5.795680108598148,2.3710019751020894,0.9400992639259016,22.03480741003273,1.7000007629394602,-1.8566546904479537,-5.023500251770017,-11.217563596857879,1.1705630933178455,-8.120531924313944,-1.9264685792260892,3.5476528248335626,1.485182170637964,-16.469875095584705,3.09703167254393,5,2.6099987030029297,5.090000152587891,1.9399986267089844,1.0699996948242188,2.1100006103515625,1,0.024367847661862507,2.5272575946732596,45.13999938964844,1.6666628134473573,45.18999862670898,-1.2222213251737808,45.77000045776367,0.024367847661862507
5568,2006-05-31,44.790000915527344,44.83000183105469,43.5,44.16999816894531,3011800.0,0.0296551934603988,2.7999803816852133,-2.480010986328125,27.636599559686175,32.71911870296392,1.2922178021648278,4.437865573555193,1.1580934501468647,-0.2408855359654325,21.877898445863263,1.3300018310546875,-2.250345692691141,-3.545999336242673,-9.961049378396979,2.869050705911633,-6.753524357319826,-0.33847431516552007,1.5361210696813004,45.91840706678593,28.147168118400316,3.2075250210771546,5,1.319997787475586,3.799999237060547,0.6499977111816406,-0.220001220703125,-0.25,2,0.008037521835074335,-5.3783326803718134,43.5,2.5272575946732596,45.13999938964844,1.6666628134473573,45.18999862670898,0.008037521835074335
5569,2006-06-01,46.38999938964844,46.4000015258789,44.61999893188477,44.79999923706055,2618200.0,0.0357222246353297,1.2111772692055283,2.5645050144588692,41.204984466470826,32.47392095431665,-0.5296530240372306,2.534646651781756,-0.31593930314998886,-1.7426935043683756,20.094547385790857,1.7800025939941264,-2.4427660723823763,-1.6710008621215806,-7.913800975080683,4.571799250837522,-4.792400918601132,1.4503991943579706,-2.9500007629394602,99.66209032317953,77.240841309756,3.12140005647955,6,-0.6700000762939453,2.200000762939453,-0.9500007629394531,-1.8199996948242188,-3.8899993896484375,3,0.009269245760579414,2.7999803816852133,44.790000915527344,-5.3783326803718134,43.5,2.5272575946732596,45.13999938964844,0.009269245760579414
5570,2006-06-02,45.18999862670898,46.97000122070313,44.560001373291016,46.6500015258789,2401700.0,-0.025867660675314208,1.2952354483081594,-0.9182407289669848,38.263662991801446,31.40255994491342,0.4950999079636844,3.2906157522263797,1.0009368518316464,-0.45671051045510325,17.57491328752603,2.4099998474121165,-2.7899514819413724,-2.482001495361338,-8.397860034989023,3.4338570442663467,-5.439930765175184,0.4759277744525079,-1.6907999420166036,49.57503439168571,24.52114538592975,2.9579292698138433,6,0.270000457763679,3.4000015258789134,0.4700002670288157,-0.6199989318847585,-0.5900001525878835,4,0.03385710645031681,1.2111772692055283,46.38999938964844,2.7999803816852133,44.790000915527344,-5.3783326803718134,43.5,0.03385710645031681
5571,2006-06-05,44.7599983215332,45.68000030517578,44.54999923706055,45.099998474121094,1878600.0,-0.009515386551076976,-1.9736935887847653,0.23287635441080026,40.36635064724328,30.87633430714491,0.534523578066576,3.1969618420570782,1.5291066647854095,0.068821519775625,14.856530652863508,1.1300010681152344,-2.9617856525647355,-2.475501632690431,-7.847113763232791,2.8961104978519288,-5.161307697961611,0.21030443258074882,-1.121967535400401,37.393731581671794,9.90631854678999,2.6858060652711786,6,0.7000007629394531,3.8300018310546875,1.4600019454956055,0.26000213623046875,-2.069999694824226,0,0.05585344266640191,1.2952354483081594,45.18999862670898,1.2111772692055283,46.38999938964844,2.7999803816852133,44.790000915527344,0.05585344266640191
5572,2006-06-06,44.93999862670898,45.13999938964844,44.040000915527344,44.63999938964844,2772000.0,0.004021454690027904,2.1428493577691676,-0.8823503012487309,37.39315995481048,31.88090111495063,0.07558743774571752,2.597236789120551,1.417864184769165,-0.027841323938055496,12.678418134472741,1.0999984741210938,-3.034438101256498,-1.9445013046264705,-6.919003536825926,3.030000927572985,-4.431752420726198,0.5427498114732572,-1.1686890231933589,41.498504903038274,12.933051799607554,2.4872511160997286,6,0.2650012969970774,3.6500015258789134,1.512502670288093,0.0800018310546946,-2.3899993896484304,1,0.02403208420244196,-1.9736935887847653,44.7599983215332,1.2952354483081594,45.18999862670898,1.2111772692055283,46.38999938964844,0.02403208420244196
5573,2006-06-07,44.400001525878906,45.9900016784668,44.38999938964844,44.88000106811523,3047700.0,-0.012015957216988782,-5.399960327451115,-1.600002543137992,38.74538963545286,32.97505374848764,0.6598969944020041,2.5671105748655805,2.037880895224319,0.5971910271051257,10.74304922453183,1.6000022888183594,-3.306234361400932,-2.0389984130859347,-6.1031731621869625,2.025176336015093,-4.071085787636449,-0.006911038535420744,-0.5007442576757839,12.286708971177527,-17.667515039290542,2.032087374550512,6,0.8049983978271484,4.189998626708984,2.214999198913574,0.6199989318847656,-1.720001220703125,2,0.027252230695699486,2.1428493577691676,44.93999862670898,-1.9736935887847653,44.7599983215332,1.2952354483081594,45.18999862670898,0.027252230695699486
5574,2006-06-08,43.38999938964844,44.59000015258789,42.33000183105469,44.2400016784668,5004000.0,-0.022747795079281263,1.916128301868218,1.7708397905093682,38.181818181818166,34.35532781611625,1.4491903566439888,3.0697778126911217,3.154889694497399,1.7049421398812257,9.104374834544558,2.259998321533203,-3.501182023328788,-2.627000427246095,-6.0338054978135816,0.7798046433213912,-4.330402962529838,-0.923597891962352,3.5800018310546946,22.844777974724302,-10.211253849289264,1.703402535283744,6,1.2600021362304688,4.645002365112305,3.225001335144043,1.6300010681152344,-1.1399993896484375,3,0.026503838258943757,-5.399960327451115,44.400001525878906,2.1428493577691676,44.93999862670898,-1.9736935887847653,44.7599983215332,0.026503838258943757
5575,2006-06-09,43.540000915527344,44.7599983215332,43.25,43.45000076293945,2233200.0,0.003457052961256535,-5.163237343422784,-0.10588224734430467,34.26140913084498,35.029157529891634,1.1628042382042878,2.630114010334104,3.0826390887048234,1.6652522303363213,9.454316046705442,1.5099983215332031,-3.188925047441167,-2.207498931884764,-5.494710861665354,1.0797129978958253,-3.8511048967750625,-0.5638929669944659,3.337200317382816,33.060085653506654,0.8369154993127665,1.6436059648902963,6,1.1100006103515625,4.495000839233398,4.329998970031738,2.7349987030029297,-1.0900001525878906,4,-0.023886102288905975,1.916128301868218,43.38999938964844,-5.399960327451115,44.400001525878906,2.1428493577691676,44.93999862670898,-0.023886102288905975
5576,2006-06-12,41.66999816894531,43.75,41.540000915527344,43.36999893188477,2045800.0,-0.04294907458109731,-1.2551065490335753,-18.888865341414906,31.73351995105382,36.42076605768689,2.7813081149541503,4.14809118865864,5.007687122902752,3.624635507536084,10.23323487067615,2.2099990844726562,-3.0183344379150796,-3.719001579284665,-7.147040336258648,-0.29096282231068216,-5.43302095777166,-2.00498220079767,5.116259075927736,2.9212860928162834,-27.837935762504483,1.714019378486993,6,2.585002899169922,5.970003128051758,7.017500877380371,5.380001068115234,3.2700004577636648,0,0.0703143852633854,-5.163237343422784,43.540000915527344,1.916128301868218,43.38999938964844,-5.399960327451115,44.400001525878906,0.0703143852633854
5577,2006-06-13,41.7400016784668,42.5,41.54999923706055,41.63999938964844,2738200.0,0.0016799499063491208,-5.7856568711597935,-0.05882484937562385,38.07107467249132,37.580152181331904,2.7215994730685438,3.8120051710129417,4.99886822665831,3.5570286914814915,11.177201529610633,0.9500007629394531,-2.738313699098569,-3.3559982299804716,-6.984223244523442,0.2722267845624984,-5.170110737251953,-1.5418857227089902,4.836405313232426,4.494398396627294,-28.62923968961906,1.8141125072714834,6,2.5149993896484375,5.799999237060547,7.38749885559082,5.414999008178711,-2.4000015258789062,1,0.022759868472460365,-1.2551065490335753,41.66999816894531,-5.163237343422784,43.540000915527344,1.916128301868218,43.38999938964844,0.022759868472460365
5578,2006-06-14,43.22999954223633,44.25,41.810001373291016,41.810001373291016,5082900.0,0.03569712036063977,-2.436622215536046,14.199656685103948,39.504133742588124,37.391168767567166,1.103040739939324,2.0116628968732115,3.579281349072616,2.1073359682627384,11.766675357218208,2.509998321533203,-2.5098264026646575,-1.6035003662109375,-4.9495572266127965,1.7425564941909215,-3.276528796411867,0.069528063989992,3.1449512064160174,52.484471681773435,18.701224636125367,1.6730284302009313,6,1.0250015258789062,4.255001068115234,5.897500991821289,3.9250011444091797,-5.529998779296875,2,-0.015729824482450194,-5.7856568711597935,41.7400016784668,-1.2551065490335753,41.66999816894531,-5.163237343422784,43.540000915527344,-0.015729824482450194
5579,2006-06-15,46.18000030517578,46.63000106811523,43.54999923706055,43.54999923706055,4320200.0,0.06823966676329163,-1.3422057643968448,1.852115816507452,53.42087537649365,39.0753034769774,-2.1008029060667894,-1.0944758549134548,0.7644367391075946,-0.7918218813656068,12.054506650830579,3.400001525878899,-1.884473396868195,1.4100004196167006,-1.7711215266434905,4.591122365876892,-0.18056055351339495,3.0005613927467962,-4.6399993896484375,91.15912083596591,54.068253417207984,1.5905609731300967,6,-2.094999313354492,1.239999771118164,2.947500228881836,0.9750003814697266,-7.209999084472649,3,-0.07579038494739299,-2.436622215536046,43.22999954223633,-5.7856568711597935,41.7400016784668,-1.2551065490335753,41.66999816894531,-0.07579038494739299
5580,2006-06-16,45.04999923706055,46.13999938964844,44.77000045776367,45.91999816894531,2699600.0,-0.024469490269548255,1.0915992300725956,-0.33079793861385853,49.71061056962604,40.11355457946438,-1.1094161399873599,-0.09454876845612148,1.9679915766815341,0.3550248560093223,12.64533218126127,1.4099998474121094,-1.530315522286756,0.35949935913085795,-2.7020756205824696,3.4210743388441855,-1.1712881307258058,1.8902868489875218,-3.408198318481446,68.95870758959863,29.528837156945414,1.5307874898566625,6,-0.9649982452392578,1.1650009155273438,4.3875017166137695,2.105001449584961,-5.939998626708984,4,-0.062153147269248255,-1.3422057643968448,46.18000030517578,-2.436622215536046,43.22999954223633,-5.7856568711597935,41.7400016784668,-0.062153147269248255
5581,2006-06-19,44.59000015258789,45.95000076293945,44.43999862670898,45.09000015258789,1623000.0,-0.010210856654004896,-2.7749909401285056,0.574713349264464,53.79262232045513,41.93571706453601,-0.7555180207195917,0.13449447041863039,2.4464574209839185,0.8355929363237209,13.181031534023854,1.5100021362304759,-1.5871553868394628,0.0505002975463853,-2.685362578859987,2.7863631739527577,-1.317431140656801,1.4184317357495715,-2.8484352310180654,59.84251613736517,14.967945128341256,1.3679314382031857,6,-0.5049991607666016,1.0050010681152344,4.905000686645508,2.565000534057617,-6.189998626708984,0,-0.04799280965071351,1.0915992300725956,45.04999923706055,-1.3422057643968448,46.18000030517578,-2.436622215536046,43.22999954223633,-0.04799280965071351
5582,2006-06-20,44.36999893188477,45.459999084472656,44.0099983215332,44.650001525878906,1384700.0,-0.004933869027815008,-1.8999904632932156,0.560005187988267,48.42104598945024,43.010789992757935,-0.6983088121130265,0.17441703412193021,2.6920987393279887,1.0490662075388073,13.204257452866717,1.4500007629394531,-1.5007178554836784,-0.04950084686278444,-2.5759541224778317,2.476952428752263,-1.3127274846703045,1.2137257909447356,-2.530665287384039,53.11198590619666,8.023719662393056,1.263226637807523,6,-0.28499794006348367,1.0100021362304616,5.472501754760735,2.785001754760735,-4.75,1,0.01284651134878878,-2.7749909401285056,44.59000015258789,1.0915992300725956,45.04999923706055,-1.3422057643968448,46.18000030517578,0.01284651134878878
5583,2006-06-21,45.66999816894531,46.63000106811523,44.33000183105469,44.54999923706055,2105400.0,0.029299059462594368,-1.948728795944658,-3.9999591286223275,47.230766160955476,44.016228657106524,-2.0106559031746514,-1.0942637177718382,1.4540065977197685,-0.26385922223184366,12.803478170868523,2.2999992370605398,-1.4014897392846777,1.1949985504150362,-1.3924810243780215,3.782478125208094,-0.09874123698149617,2.4887383378115686,-3.734851175972288,68.83109323213674,29.380092043686986,1.29373978739653,6,-1.5849971771240234,-0.5099983215332031,3.925002098083496,1.4850025177001953,-4.589996337890625,2,-0.13860298380002334,-1.8999904632932156,44.36999893188477,-2.7749909401285056,44.59000015258789,1.0915992300725956,45.04999923706055,-0.13860298380002334
5584,2006-06-22,45.11000061035156,46.63000106811523,44.63999938964844,45.56000137329102,1779800.0,-0.012261825729052434,-1.8633051668445837,-0.4017867786553924,49.67638354483397,45.72900359199419,-1.3198103528740646,-0.6179284310696787,2.0658446840531894,0.27120228097771815,12.256252889843172,1.9900016784667898,-1.2845684658783512,0.6680009841918917,-1.8662240798976342,3.2022260482814175,-0.5991115478528712,1.9351135162366546,-3.0809565358756927,41.98477617068871,3.656828284942897,1.2671125320447645,6,-1.0249996185302734,0.049999237060546875,4.484999656677246,2.0450000762939453,-3.5100021362304688,3,-0.1642651240778682,-1.948728795944658,45.66999816894531,-1.8999904632932156,44.36999893188477,-2.7749909401285056,44.59000015258789,-0.1642651240778682
5585,2006-06-23,42.9900016784668,44.97999954223633,42.77999877929688,44.83000183105469,3997900.0,-0.04699620712038477,1.0560797309028485,4.088882295596087,43.70108093021032,47.05873258967824,0.7978713109431936,1.4006115856747385,4.21669750296536,2.3605501901758217,11.624436047859174,2.3300018310546804,-1.2099282706554533,-1.3419981002807617,-3.9299338928260283,1.245937692264505,-2.635965996553395,-0.04803020400812841,-0.8689384641181377,5.454617514899439,-31.628657515551566,1.293967896272632,6,1.0999984741210938,2.1699981689453125,6.602499008178711,4.164999008178711,-3.490001678466797,4,-0.09351012562944927,-1.8633051668445837,45.11000061035156,-1.948728795944658,45.66999816894531,-1.8999904632932156,44.36999893188477,-0.09351012562944927
5586,2006-06-26,43.84000015258789,44.040000915527344,42.97999954223633,43.09000015258789,1734400.0,0.01977200374353205,-1.1855670913953122,-0.4076086618499207,46.26359244938791,47.96901234266675,0.3219108047022772,0.4724495360572831,3.3416559509811634,1.477187343998608,10.8962193355274,1.0600013732910156,-1.0231277409263981,-0.42699966430664205,-2.9947103290697825,2.1407110004564984,-1.7108549966882123,0.8568556680749282,-1.628758181163903,27.532486834348024,-8.620829033074653,1.2838553323815698,6,0.3800010681152344,0.9300003051757812,5.597500801086426,3.315000534057617,-3.2900009155273438,0,-0.10789232494920775,1.0560797309028485,42.9900016784668,-1.8633051668445837,45.11000061035156,-1.948728795944658,45.66999816894531,-0.10789232494920775
5587,2006-06-27,44.560001373291016,46.040000915527344,44.20000076293945,44.75,4280800.0,0.01642338545157651,-3.0439570574007235,-0.2533315022786458,50.53691204719368,49.19487659873404,0.04916374784169619,-0.17293370751571047,2.657331966415903,0.7417209094487731,9.714626624880704,2.200000762939453,-0.7673511126253985,0.24000148773193075,-2.304705581443244,2.7847085569071055,-1.0323520468556566,1.5123550223195181,-2.2603842199332007,46.23380612431941,6.769820683488682,1.2723535345875892,6,0.14499855041503906,-0.05000114440917969,5.059999465942383,2.594999313354492,-3.200000762939453,1,-0.13824056682153463,-1.1855670913953122,43.84000015258789,1.0560797309028485,42.9900016784668,-1.8633051668445837,45.11000061035156,-0.13824056682153463
5588,2006-06-28,45.1500015258789,45.22000122070313,44.150001525878906,44.900001525878906,1839600.0,0.013240577522547481,4.4871865096441885,-1.3157989840785058,56.077354033857,49.490040893996635,-0.26802873652543724,-0.7742783155550299,2.0583750928627538,0.13601656700331688,8.62341609720834,1.0699996948242259,-0.266904018242208,0.8120016098022376,-1.751725469660613,3.375728689265088,-0.46986192992918774,2.093865149533663,-2.763776694225939,61.558476301826445,19.16641271683288,1.2818635397314266,6,-0.44500160217284446,-0.6400012969970632,4.232499122619636,2.0049991607666087,-5.650001525878899,2,-0.12248067346851499,-3.0439570574007235,44.560001373291016,-1.1855670913953122,43.84000015258789,1.0560797309028485,42.9900016784668,-0.12248067346851499
5589,2006-06-29,46.81999969482422,46.81999969482422,44.290000915527344,44.9900016784668,2779300.0,0.03698777657821606,1.7650289854770358,7.319992065429895,60.24999618530274,50.66108374018294,-2.0536601590819643,-2.5406717623234414,0.36930455611697965,-1.5500338811068417,8.861234824399396,2.529998779296875,0.16809290896944162,2.4604997634887695,-0.18169567947565923,5.102695206453198,1.1394020420065516,3.7815974849709875,-4.34889933844201,100.0,54.096541985220696,1.321097721482215,6,-2.020000457763672,-2.5649986267089844,1.567500114440918,0.33500099182128906,-7.290000915527337,3,-0.12259713586465626,4.4871865096441885,45.1500015258789,-3.0439570574007235,44.560001373291016,-1.1855670913953122,43.84000015258789,-0.12259713586465626
5590,2006-06-30,46.72000122070313,47.4000015258789,46.09000015258789,47.0099983215332,1969300.0,-0.0021358068084768034,1.4485926665359645,-0.15846853288251372,67.7442184398715,52.21126108678476,-1.890685572670698,-2.4455571924107815,0.444806924425329,-1.4588485639465674,9.565759441998404,1.3100013732910085,0.5074081923329459,2.284001159667973,-0.5416660633213866,5.109668382657333,0.8711675481732968,3.6968347711626492,-4.074944890783243,84.61538461538491,31.900416199720354,1.412833611494679,6,-1.6300010681152415,-2.250000000000007,1.2274999618530202,0.604999542236321,-7.69000244140625,4,-0.10958909702068242,1.7650289854770358,46.81999969482422,4.4871865096441885,45.1500015258789,-3.0439570574007235,44.560001373291016,-0.10958909702068242
5591,2006-07-03,47.2599983215332,47.459999084472656,46.77999877929688,47.09000015258789,661700.0,0.011558156821938947,1.3859672605104756,-0.5862064429565659,68.77551242839655,54.47286846888991,-2.248575713034022,-2.9393599425200705,-0.06684919007351198,-2.021533437422832,10.311333878251144,0.7399978637695241,0.43208356842067275,2.698998260498044,-0.3954235038386784,5.7934200248347665,1.1517873783296864,4.246209142666402,-4.329645279855775,93.95767642123509,33.69140374308254,1.5472108821683608,7,-2.1399993896484375,-2.759998321533203,0.5800027847290039,0.19500160217285156,-7.479999542236321,0,-0.1641980236380477,1.4485926665359645,46.72000122070313,1.7650289854770358,46.81999969482422,4.4871865096441885,45.1500015258789,-0.1641980236380477
5592,2006-07-05,46.02000045776367,47.15999984741211,45.5,47.15999984741211,1874700.0,-0.026237788992991673,1.9122819932807753,-6.705950991831972,59.65398954270592,55.85322662241773,-0.8380402564925546,-1.7015414020078623,1.1615523458943287,-0.8063950767286912,10.510646704745533,1.7599983215332031,0.4774195198084499,1.4050003051757827,-1.7542831182813075,4.564283728632873,-0.17464140655276594,2.9846420169043313,-2.7272757326626262,56.49547767881838,-4.558710541053237,1.5796417117285457,7,-0.9000015258789062,-1.5200004577636719,1.7100000381469727,1.4349994659423828,-5.74000167846679,2,-0.11886138996724682,1.3859672605104756,47.2599983215332,1.4485926665359645,46.72000122070313,1.7650289854770358,46.81999969482422,-0.11886138996724682
5593,2006-07-06,45.61000061035156,46.459999084472656,45.34000015258789,46.18999862670898,2161800.0,-0.008909166521812617,1.0,0.508770462180931,47.60705184790394,55.62330087831439,-0.48885432635723447,-1.2608900324239727,1.5452811885638695,-0.4390599826467394,11.259729472758675,1.1199989318847656,0.47866855414306997,0.9345005035400362,-2.2536580946236313,4.122659101703704,-0.6595787955417975,2.52857980262187,-1.9838939365007846,41.64039297421407,-14.961067387481172,1.5940792990818333,7,-0.4900016784667969,-1.1100006103515625,1.7399988174438477,1.8449993133544922,-6.569999694824219,3,-0.09318131863904044,1.9122819932807753,46.02000045776367,1.3859672605104756,47.2599983215332,1.4485926665359645,46.72000122070313,-0.09318131863904044
5594,2006-07-07,44.540000915527344,45.54999923706055,44.09000015258789,45.13000106811523,2713000.0,-0.023459760589903955,1.0419617729049124,1.017245121445907,47.84810599268672,56.08408144081177,0.5495824545098813,-0.10573895127734545,2.5663633857648733,0.6068478851268395,10.650059362211076,1.5200004577636719,0.5702611410205733,-0.19299926757812358,-3.324516814105749,2.938518278949502,-1.7587580408419328,1.3727595056856856,-0.6071828488268167,13.353142598409597,-39.96323610780111,1.5657587732638116,7,0.6799983978271484,-0.04000091552734375,2.8099985122680664,2.914999008178711,-4.900001525878906,4,-0.1131567312961217,1.0,45.61000061035156,1.9122819932807753,46.02000045776367,1.3859672605104756,47.2599983215332,-0.1131567312961217
5595,2006-07-10,42.5,45.68999862670898,42.25,44.790000915527344,3879600.0,-0.045801546331270204,-1.4659480271595366,3.881356480134531,42.21890585984,55.63467181975089,2.8080651184404886,1.9524562438396984,4.495659583509891,2.6041033542731213,10.393763548448117,3.4399986267089773,0.531956905864817,-2.1810001373291,-5.428326897185947,1.0663266225277468,-3.8046635172575236,-0.5573367574006767,4.959999084472656,4.798465334573171,-45.7222769929657,1.623663379928424,7,2.354999542236328,2.0,4.654999732971191,4.954999923706055,-1.3300018310546875,0,-0.06988238166360272,1.0419617729049124,44.540000915527344,1.0,45.61000061035156,1.9122819932807753,46.02000045776367,-0.06988238166360272
5596,2006-07-11,44.599998474121094,44.61999893188477,41.7599983215332,41.95000076293945,5200500.0,0.049411728802849275,1.126395591398911,-1.1572037780480084,50.751142230032656,55.658475173399665,0.9244225228179488,0.08771827944946864,2.307076065886477,0.4590857543067557,9.390575656739294,2.8600006103515696,0.5401469938964709,-0.22750167846679403,-3.1511099746978317,2.6961066177642437,-1.6893058265823129,1.2343024696487248,2.755800628662108,52.59258055719995,2.3004875726745837,1.4618041481155177,7,0.010000228881835938,-0.09999847412109375,2.4250011444091797,2.855001449584961,-2.6599998474121165,1,-0.12488788980690602,-1.4659480271595366,42.5,1.0419617729049124,44.540000915527344,1.0,45.61000061035156,-0.12488788980690602
5597,2006-07-12,42.68999862670898,44.66999816894531,41.93999862670898,44.540000915527344,3414800.0,-0.04282511015152579,1.5876812209942521,-0.6981146742173773,40.640697150883604,53.94329107529151,2.839914184033539,2.1845412609738517,4.121878579904596,2.337252006129013,8.322825060869905,2.7299995422363352,0.7741623082180951,-2.1850013732910227,-4.9223338134158325,0.5523310668337871,-3.553667593353431,-0.8163351532286143,4.4419684448242265,19.787237323641147,-26.996544652894254,1.3686662200624053,7,1.9200000762939524,1.8100013732910227,4.335000991821296,4.765001296997077,-1.5,2,-0.06816584542102688,1.126395591398911,44.599998474121094,-1.4659480271595366,42.5,1.0419617729049124,44.540000915527344,-0.06816584542102688
5598,2006-07-13,42.54999923706055,43.959999084472656,42.04999923706055,42.77000045776367,3757800.0,-0.0032794423554007857,-2.131144157890787,0.11891943163143014,41.74192495672775,51.88683871656096,2.8746143358831517,2.3937115137445417,4.156643459412848,2.469348948238135,8.359219938614084,1.9099998474121094,0.9131549174922995,-2.2910007476806626,-5.129390922919271,0.5473894275579454,-3.71019583529997,-0.8718056600613551,4.36708908447266,20.101802905381962,-26.161739720804835,1.4191950876193047,7,2.059999465942383,1.9500007629394531,4.347500801086426,5.180002212524414,-0.8999977111816406,3,-0.05334901288991145,1.5876812209942521,42.68999862670898,1.126395591398911,44.599998474121094,-1.4659480271595366,42.5,-0.05334901288991145
5599,2006-07-14,42.68000030517578,43.08000183105469,41.56999969482422,42.650001525878906,2740200.0,0.00305525429955833,2.638551337439103,-0.13635733111388543,48.852695829496746,49.78778064874154,2.3418687736692263,2.0954917906052444,3.812751810803661,2.3327597949019108,8.760822706935983,1.5100021362304688,0.9273185966982211,-1.985999679565431,-4.907163002075279,0.935163642944417,-3.4465813408203516,-0.5254180183105106,4.030804416357427,26.941769371861835,-23.472426152717023,1.4605816612549234,7,1.8349990844726562,1.8199996948242188,4.217499732971191,5.05000114440918,-1.9500007629394531,4,-0.08528583326197903,-2.131144157890787,42.54999923706055,1.5876812209942521,42.68999862670898,1.126395591398911,44.599998474121094,-0.08528583326197903
5600,2006-07-17,42.25,42.9900016784668,41.599998474121094,42.59000015258789,2493300.0,-0.01007498364810544,1.4385952584115511,-11.3337995930824,43.92665752187914,47.026796770239606,2.3145144504880335,2.429530985829068,3.9846379201292024,2.7607899296239964,9.184128587886306,1.3900032043457031,0.7811137136131521,-2.2760000228881836,-5.382200196354475,0.8302001505781078,-3.8291001096213293,-0.7228999361550379,4.152356419930669,21.935504512419925,-30.077083977925334,1.5531000867331473,7,2.114999771118164,2.25,4.092501640319824,5.480001449584961,-2.0699996948242188,0,-0.06177516237518488,2.638551337439103,42.68000030517578,-2.131144157890787,42.54999923706055,1.5876812209942521,42.68999862670898,-0.06177516237518488
5601,2006-07-18,42.45000076293945,43.13000106811523,40.59000015258789,42.099998474121094,2774700.0,0.004733745868389372,1.9707562680277766,-1.0294180345342145,41.606993069810514,45.02157493991789,1.5203431105425835,2.172364830341671,3.506761498376548,2.571618000609078,9.988411849925471,2.5400009155273366,0.3968481486199664,-1.9689992904663072,-5.210408170311794,1.2724095893791798,-3.589703730389047,-0.34829485054356724,3.662414253484826,45.5882724181359,-6.8597153965894435,1.6207044399227417,7,1.0749988555908203,1.5749988555908203,3.892500877380371,5.280000686645508,-1.8500022888183594,1,-0.03015318188431304,1.4385952584115511,42.25,2.638551337439103,42.68000030517578,-2.131144157890787,42.54999923706055,-0.03015318188431304
5602,2006-07-19,44.93999862670898,45.18999862670898,42.459999084472656,42.5099983215332,5008000.0,0.05865719243857814,-1.1581034461961512,6.942812612396575,49.274350215819226,45.206830314130706,-1.272813822735479,-0.2874798120586277,0.8114168772953079,0.10144964564136671,10.614897085476194,2.739997863769524,-0.06308752682993202,0.49249858856200746,-2.75710926376302,3.742106440887035,-1.1323053376005063,2.1173025147245212,0.7306232006083917,94.56521558851675,41.48221896474743,1.624803926162514,7,-1.7999992370605398,-0.9149990081787038,1.007502555847175,2.700002670288093,-4.30999755859375,2,-0.06675567627225121,1.9707562680277766,42.45000076293945,1.4385952584115511,42.25,2.638551337439103,42.68000030517578,-0.06675567627225121
5603,2006-07-20,39.34000015258789,43.29999923706055,38.65999984741211,43.209999084472656,12599300.0,-0.12461056175450935,1.2913581549294846,-1.5925919530305692,29.673903330958098,43.18747446282753,3.7372663524987075,5.074129202876804,6.093241049998653,5.710630555726205,11.221795987227912,6.279998779296868,-0.7746584836989996,-4.790999984741212,-8.704495604229024,-0.8775043652534009,-6.7477477944851145,-2.83425217499731,5.924171940751123,10.41348288351444,-35.217350482451955,1.9567478097439046,7,2.8349990844726562,3.719999313354492,6.557500839233398,8.30000114440918,0.45999908447265625,3,0.047025888839489216,-1.1581034461961512,44.93999862670898,1.9707562680277766,42.45000076293945,1.4385952584115511,42.25,0.047025888839489216
5604,2006-07-21,37.70000076293945,38.93999862670898,36.65999984741211,38.90999984741211,6014800.0,-0.041687833840553634,2.5905587494969082,0.31266134843178445,27.382135079753766,41.53894437615128,4.810893418687002,6.4618275605190405,7.43716124566177,7.339032425822495,12.082885885125652,2.6800003051757812,-1.321446920573642,-6.060499382019046,-10.881555915451074,-1.239442848587018,-8.47102764873506,-3.649971115303032,7.489997863769524,12.192275080408296,-27.32966862559664,2.4105282667160135,7,3.2249984741210938,4.35999870300293,8.170000076293945,9.940000534057617,2.259998321533203,4,0.10477455392580404,1.2913581549294846,39.34000015258789,-1.1581034461961512,44.93999862670898,1.9707562680277766,42.45000076293945,0.10477455392580404
5605,2006-07-24,38.97000122070313,39.7400016784668,37.849998474121094,37.86000061035156,4464600.0,0.033687014113064295,-2.3451239602463,-0.9173565704269371,29.946784312676087,39.22734905200054,3.338592874829814,5.138679690107928,5.973224618976765,6.039633280282224,13.15332859451438,2.0400009155273438,-1.6463730837651838,-4.589498901367179,-9.860062155807228,0.6810643530728697,-7.224780528587203,-1.9542172741471546,5.196397552490218,27.080910948048665,-5.32579584002502,2.6352816272200243,7,1.9549980163574148,3.0899982452392507,6.782499313354485,8.670000076293938,1.1999969482421804,0,0.04516290137035406,2.5905587494969082,37.70000076293945,1.2913581549294846,39.34000015258789,-1.1581034461961512,44.93999862670898,0.04516290137035406
5606,2006-07-25,39.11000061035156,39.66999816894531,38.5,39.2599983215332,2666800.0,0.003592491282090382,1.4123738098702605,-0.13513299883153396,32.34542334669288,38.305651962646024,2.612693309374123,4.876154444882836,5.639818739679342,5.865641287565296,14.281619358041809,1.1699981689453125,-1.929199603434995,-4.212999534606936,-9.842811099083484,1.416812029869611,-7.027905316845214,-1.3980937523686592,4.155630291748039,28.722170147149868,-0.611135937673442,2.814905782238274,7,1.8149986267089844,2.9499988555908203,6.039999961853027,8.530000686645508,4.00999832153321,1,0.027358723552180386,-2.3451239602463,38.97000122070313,2.5905587494969082,37.70000076293945,1.2913581549294846,39.34000015258789,0.027358723552180386
5607,2006-07-26,38.400001525878906,39.13999938964844,38.060001373291016,39.13999938964844,3728500.0,-0.018153901135065098,1.9189219840607055,4.93339436942092,31.857068806634913,37.207334612635705,2.9616050344605185,5.376664030599436,6.184148536536647,6.555695949391421,15.19266953463156,1.0799980163574219,-2.0030407471727543,-4.6149986267089815,-10.621287614152358,1.391290360734395,-7.618143120430666,-1.6118541329872969,4.072953649658196,26.20484696398328,-1.506770283702302,3.003144493721687,7,2.5249977111816406,3.6599979400634766,6.439999580383301,9.239999771118164,4.329998016357422,2,0.057291584917243954,1.4123738098702605,39.11000061035156,-2.3451239602463,38.97000122070313,2.5905587494969082,37.70000076293945,0.057291584917243954
5608,2006-07-27,39.61999893188477,40.2599983215332,38.47000122070313,38.47000122070313,4032600.0,0.031770764518946004,-2.1130446320468255,-1.5540554473003207,37.712278356386996,35.96951044895685,1.4329712856604004,3.9222250776953587,4.780873172536168,5.333822882708205,15.953454494757086,1.8599967956542969,-2.3759590963321386,-3.1185010910034094,-9.219362395914857,2.982360213908038,-6.168931743459133,-0.0680704385476858,2.15540160427733,82.222231641232,50.51761409885687,3.050430652455723,7,1.3050003051757741,2.44000053405761,5.112502098083489,8.020002365112298,2.4099998474121094,3,0.025492230274081207,1.9189219840607055,38.400001525878906,1.4123738098702605,39.11000061035156,-2.3451239602463,38.97000122070313,0.025492230274081207
5609,2006-07-28,41.08000183105469,41.47000122070313,39.72000122070313,39.88999938964844,3691500.0,0.03685014988718116,-1.2875835244839147,1.0347867911697874,46.347740360332004,36.23851965322938,-0.3105130023467382,2.118777998115931,3.183983901533992,3.8952645796016085,15.788735034876881,1.8500022888183594,-2.397730154937591,-1.3714982986450224,-7.197791045186037,4.454794447895992,-4.28464467191553,1.5416480746254848,-4.420001983642578,89.22654437163958,51.88290096461687,2.913146373270507,7,-0.15500259399414062,0.9799976348876953,3.5424985885620117,6.559999465942383,1.0199966430664062,4,-0.031158776459121684,-2.1130446320468255,39.61999893188477,1.9189219840607055,38.400001525878906,1.4123738098702605,39.11000061035156,-0.031158776459121684
5610,2006-07-31,41.599998474121094,41.75,40.4900016784668,40.70000076293945,3454900.0,0.012658145566909695,1.099995867413923,0.756299046007078,41.60134048429159,36.23789158817173,-1.0419845090752773,1.2601446330974682,2.556433752967365,3.4063408813379397,15.318442243838376,1.2599983215332031,-2.4332446444500206,-0.5955015182495131,-6.071501713343643,4.880498676844617,-3.333501615796578,2.142498579297552,-4.843798599243165,95.93491648497744,58.02013564619763,2.7380000975470655,7,-0.6749992370605469,0.46000099182128906,3.0225019454956055,6.040002822875977,-1.3299980163574219,0,-0.03942306369719373,-1.2875835244839147,41.08000183105469,-2.1130446320468255,39.61999893188477,1.9189219840607055,38.400001525878906,-0.03942306369719373
5611,2006-08-01,39.5,41.150001525878906,39.209999084472656,41.09000015258789,2804500.0,-0.05048073440261014,1.2690048564806242,-1.766671329086293,41.16343459862287,35.33667874181658,0.665538439757654,2.8975334205849137,4.490988212731409,5.531264553539756,14.976902312092399,2.3899993896484375,-2.686491700740625,-2.307500076293948,-7.35552093567312,2.7405207830852234,-4.83151050598353,0.21651035339563407,-2.544048120117189,39.0243675508704,-1.1345395356457573,2.5240104296895844,8,0.4799995422363281,2.559999465942383,5.125,8.14000129699707,0.20000076293945312,1,0.016961978960640778,1.099995867413923,41.599998474121094,-1.2875835244839147,41.08000183105469,-2.1130446320468255,39.61999893188477,0.016961978960640778
5612,2006-08-02,40.54999923706055,40.77999877929688,39.38000106811523,39.72000122070313,2672900.0,0.026582259166089806,1.1705439652240752,-0.5220112809464242,44.725736019611084,37.00910459611135,-1.1987288062578187,1.4932852621547,3.311414805648681,4.520213478511494,15.412550948042627,1.3999977111816548,-2.8246963836803474,-0.9840007781982436,-5.649259784118456,3.681258227721969,-3.3166302811583463,1.3486287247618591,-3.4022854323730485,63.41459727016433,19.862737344763765,2.332629502960105,8,-1.3449993133544922,1.510000228881836,3.9450016021728516,7.090002059936523,-1.1100006103515696,2,0.06337853867270571,1.2690048564806242,39.5,1.099995867413923,41.599998474121094,-1.2875835244839147,41.08000183105469,0.06337853867270571
5613,2006-08-03,41.36000061035156,41.900001525878906,39.79999923706055,40.20000076293945,2477200.0,0.01997537332998811,-1.1428563087408987,1.3975935177567809,46.63951056869701,39.14881298377171,-1.8909092301925696,0.3673957945210873,2.449825786483231,3.7422904336149116,15.751484374994806,2.1000022888183594,-2.9433746575126705,0.038500595092770595,-4.213939385738755,4.290940575924296,-2.087719395322992,2.164720585508533,-4.0281953578515655,79.92563474235926,32.85693977142297,2.1262199904157626,8,-1.4850006103515625,0.6999988555908203,3.247499465942383,6.280000686645508,-2.0100021362304688,3,0.03312376478886914,1.1705439652240752,40.54999923706055,1.2690048564806242,39.5,1.099995867413923,41.599998474121094,0.03312376478886914
5614,2006-08-04,39.5,42.34000015258789,38.900001525878906,41.900001525878906,3401400.0,-0.044971000553758245,1.097560918877176,-2.068967104808821,43.47413138206153,40.65185154703676,0.2808019361538072,1.9293721705955704,4.196553900841124,5.593062623168763,16.9564799114109,3.4399986267089844,-3.447704435251538,-1.5694999694824219,-5.610980972240526,2.471981033275682,-3.590240470861474,0.45124053189663016,-1.8941029710972686,17.441823071165203,-31.45086731626253,2.0207405013790525,8,0.7000007629394531,2.559999465942383,5.107500076293945,8.14000129699707,3.1500015258789062,4,0.064050602007516,-1.1428563087408987,41.36000061035156,1.1705439652240752,40.54999923706055,1.2690048564806242,39.5,0.064050602007516
5615,2006-08-07,39.52999877929688,39.959999084472656,38.95000076293945,39.59000015258789,2590800.0,0.0007594627670097776,1.5249982118589513,0.02500055630966125,43.01434600634774,41.837287398109524,0.3783836067156088,1.7554633396849297,4.069993833765231,5.525813959900773,17.44831557279265,1.0099983215332031,-3.102592764858464,-1.391001129150382,-5.429425509735147,2.6474232514343825,-3.410213319442768,0.6282110611420038,-1.5453735004993376,18.313880957001675,-29.716350407802718,2.0192121902923823,8,0.670001983642571,2.5300006866455007,4.9975013732910085,8.110002517700188,2.8400001525878906,0,0.06501390777098126,1.097560918877176,39.5,-1.1428563087408987,41.36000061035156,1.1705439652240752,40.54999923706055,0.06501390777098126
5616,2006-08-08,39.02999877929688,39.900001525878906,38.61999893188477,39.56999969482422,2307000.0,-0.012648621690873108,1.1333295186506078,8.99980926950314,34.373341407880105,42.11687324269232,0.9675948630858855,1.9149580468922878,4.46724348918486,6.0251963039485545,17.796433092219395,1.2800025939941335,-2.526266626894227,-1.6125011444091726,-5.338844053546794,2.1138417647284484,-3.4756725989779866,0.2506703101596415,-0.6969435105961068,11.021497657858704,-29.836738119430265,1.863171454568812,8,1.3750019073486257,3.0300006866455007,5.750001907348626,8.610002517700188,2.94000244140625,1,0.031770476998439934,1.5249982118589513,39.52999877929688,1.097560918877176,39.5,-1.1428563087408987,41.36000061035156,0.031770476998439934
5617,2006-08-09,39.77999877929688,40.77999877929688,39.349998474121094,39.5,3001900.0,0.019215988302767606,-3.9310199679040525,-0.5185153788553302,51.56471842990683,43.65603325086119,0.4849289263538523,0.9863402894412872,3.6739598915370593,5.27861430146924,18.011786734395844,1.75,-2.042040310649476,-0.71700115203857,-4.332319492625992,2.8983171885488517,-2.5246603223322808,1.0906580182551409,-1.1599998474121094,31.18278136459476,-12.967744688195978,1.8076591702937104,8,0.700000762939446,2.1300010681152273,5.030000686645501,7.860002517700188,1.7900009155273366,2,-0.002011011030977339,1.1333295186506078,39.02999877929688,1.5249982118589513,39.52999877929688,1.097560918877176,39.5,-0.002011011030977339
5618,2006-08-10,40.27999877929688,40.56999969482422,39.27999877929688,39.59000015258789,2401800.0,0.0125691306018898,1.0314967725269695,2.464291553133478,59.984516810214906,45.17123063418151,0.09878354310269089,0.3241787125899762,3.094006975821827,4.7822600278278244,18.250484203920898,1.2900009155273366,-1.6172473874821094,-0.10350112915038068,-3.5875894744487127,3.3805872161479513,-1.8455453017995467,1.6385430434987853,-1.6599998474121094,44.62363716908546,-3.4219447691704303,1.7420441726491647,8,0.20000076293944602,1.2800006866455007,4.530000686645501,7.360002517700188,1.3000030517578054,3,-0.02085402626724131,-3.9310199679040525,39.77999877929688,1.1333295186506078,39.02999877929688,1.5249982118589513,39.52999877929688,-0.02085402626724131
5619,2006-08-11,39.040000915527344,40.0099983215332,38.61000061035156,39.9900016784668,1997500.0,-0.030784456339330246,1.8282952053976365,-1.3768154401561123,50.2715273063248,46.13458472551855,1.1387248098739846,1.3465321972584192,4.186413959871835,6.03294085562176,18.37766081254326,1.6699981689453196,-1.1242420984528394,-1.1614990234375,-4.5184473802428755,2.1954493333678755,-2.8399732018401878,0.5169751549651878,3.299999237060547,19.815698986731107,-29.606078655342614,1.6784741784026875,8,1.4349994659423828,2.134998321533203,5.769998550415039,8.600000381469727,2.3400001525878835,4,0.007940511048257992,1.0314967725269695,40.27999877929688,-3.9310199679040525,39.77999877929688,1.1333295186506078,39.02999877929688,0.007940511048257992
5620,2006-08-14,39.63999938964844,40.27999877929688,38.65999984741211,39.400001525878906,1962000.0,0.015368813013589167,1.13158224957209,-0.25262912739873994,51.9850155159703,47.33698260522381,0.25866357894355474,0.5702082217109137,3.481439166418177,5.448340458480196,18.452082263623705,1.6199989318847727,-0.8280055446774242,-0.4310005187988253,-3.6528522580531373,2.7908512204554867,-2.0419263884259777,1.1799253508283272,2.6254007720947286,47.465421585930805,-4.385740342863919,1.6109258696271551,8,0.8350009918212891,1.5349998474121094,5.220000267028809,8.000001907348633,2.9000015258789062,0,0.075933455665403,1.8282952053976365,39.040000915527344,1.0314967725269695,40.27999877929688,-3.9310199679040525,39.77999877929688,0.075933455665403
5621,2006-08-15,41.16999816894531,41.40999984741211,40.04999923706055,40.38000106811523,2241500.0,0.03859734618705413,1.1417324726738616,3.291683885939566,59.774165463748496,49.00903032123908,-1.1281733833131824,-1.117918203537144,1.8759407188921031,3.934809374382297,17.795236599711327,1.7700004577636719,-0.8151532318120758,1.1629983901977567,-1.9071565097215313,4.233153290117045,-0.37207905976188727,2.6980758401574008,1.022294001770021,91.42850914778278,34.83237133017347,1.5350774499596425,8,-0.6949977874755859,-0.24499893188476562,3.5075016021728516,6.470003128051758,-0.029998779296875,1,0.029147457282245437,1.13158224957209,39.63999938964844,1.8282952053976365,39.040000915527344,1.0314967725269695,40.27999877929688,0.029147457282245437
5622,2006-08-16,41.93999862670898,42.0,40.290000915527344,41.27000045776367,2935000.0,0.018702950983963795,3.329106589278299,0.8481020604269414,58.45481333276238,50.32184173946857,-1.8777306655596178,-2.2389890291331156,1.0320285902504551,3.169315521830022,18.317611784963834,1.7099990844726562,-0.7279306888271293,2.08299884796142,-0.15188250682410853,4.317880202746949,0.9655581705686558,3.2004395253541844,0.18064771279907887,98.230047666845,43.02168030301246,1.1174406773927659,8,-1.4649982452392507,-1.0149993896484304,2.6150007247924876,5.700002670288093,-0.5799980163574148,2,0.0007153694558075241,1.1417324726738616,41.16999816894531,1.13158224957209,39.63999938964844,1.8282952053976365,39.040000915527344,0.0007153694558075241
5623,2006-08-17,41.18999862670898,42.25,41.02000045776367,41.70000076293945,2742200.0,-0.01788269014206334,-1.894121765355306,-0.761199298549291,50.42273971694982,51.093909332233935,-1.2900432690825738,-1.415878286374742,1.7152863392350284,3.927490239936901,17.317793903869916,1.2299995422363281,-0.48263505551740593,1.2404989242553626,-1.0565597111969325,3.5375575597076576,0.0919696065292186,2.3890282419815065,-2.5799980163574148,70.87907826837846,19.14868519938254,1.1485293177261466,8,-0.759998321533196,-0.2649993896484304,3.3650007247924876,6.450002670288093,3.8500022888183665,3,0.00922556641866068,3.329106589278299,41.93999862670898,1.1417324726738616,41.16999816894531,1.13158224957209,39.63999938964844,0.00922556641866068
5624,2006-08-18,41.650001525878906,41.83000183105469,40.459999084472656,41.08000183105469,1758100.0,0.011167829922471784,1.9462414989704422,-1.1176417789878224,50.1930620213953,51.891544445017,-1.5790499524200712,-1.649346957437281,1.2250707514715486,3.496782129129315,15.638556456102123,1.3700027465820312,-0.3674810593044171,1.5030017852783217,-0.6547069385933,3.6607105091499434,0.4241474233425109,2.5818561472141326,-2.9672009277343747,83.28695129194972,35.613582080972485,1.0788543619358104,8,-1.220001220703125,-0.7250022888183594,2.9049978256225586,5.989999771118164,4.090000152587891,4,-0.0016806648801855895,-1.894121765355306,41.18999862670898,3.329106589278299,41.93999862670898,1.1417324726738616,41.16999816894531,-0.0016806648801855895
5625,2006-08-21,40.72999954223633,41.459999084472656,40.4900016784668,41.25,1936000.0,-0.022088882351443462,1.0638272832416857,-0.9122819932807753,55.225146535253536,54.208411681391816,-0.526269844081682,-0.6226534819493565,2.0987108855448966,4.424580397265309,14.31783916638188,1.1599998474121094,-0.3782698808903717,0.49499988555908203,-1.6033348676938317,2.5933346388119958,-0.5541674910673748,1.544167262185539,-1.9758549560546896,30.909094061732183,-17.120607091282054,1.0491673766264558,8,-0.2999992370605469,0.19499969482421875,3.7775001525878906,6.910001754760742,4.580001831054695,0,0.015958790404720258,1.9462414989704422,41.650001525878906,-1.894121765355306,41.18999862670898,3.329106589278299,41.93999862670898,0.015958790404720258
5626,2006-08-22,40.18000030517578,41.209999084472656,39.63000106811523,40.66999816894531,2646100.0,-0.013503541449594314,1.0127367178046869,0.9423027546491582,48.358478629741846,53.852162814706816,0.2279874821051635,0.012245417532270153,2.6552863539420883,4.97797944837248,13.100563989554532,1.579998016357429,-0.17192227405182336,-0.10849933624267294,-2.139545144451546,1.9225464719662,-1.1240222403471094,0.9070235678617635,-1.3559386107177787,20.99234585049605,-24.054774955998795,1.0155229041044376,8,0.25,0.7449989318847656,4.252499580383301,7.460000991821289,5.709999084472656,1,0.058735704142032,1.0638272832416857,40.72999954223633,1.9462414989704422,41.650001525878906,-1.894121765355306,41.18999862670898,0.058735704142032
5627,2006-08-23,40.599998474121094,40.9900016784668,39.650001525878906,40.349998474121094,1885900.0,0.010452916021785441,1.6019258545979778,-0.5102063059556248,46.507342242243155,52.354698973821066,-0.0709193827783281,-0.24715554530473582,2.2446236517790936,4.565933624309302,11.669701234477573,1.3400001525878906,0.06671483936135303,0.20149898529052734,-1.627107367457178,2.030105338038233,-0.7128041910833218,1.1158021616643765,-1.7074180135522496,37.022816849321025,-3.4631817293342735,0.9143031763738525,8,-0.1699981689453125,0.3250007629394531,3.1750011444091797,6.56500244140625,4.730003356933594,2,0.013300515660648271,1.0127367178046869,40.18000030517578,1.0638272832416857,40.72999954223633,1.9462414989704422,41.650001525878906,0.013300515660648271
5628,2006-08-24,40.63000106811523,40.9900016784668,40.11999893188477,40.68000030517578,1572400.0,0.000738980175412074,1.597015435244261,-0.19999694824221592,56.24310035015125,53.01820708980178,-0.05146512993224661,-0.20829081672258098,2.176463200862756,4.539508084845771,10.815003048114157,0.8700027465820241,0.550699252504522,0.18100147247313458,-1.6125296119643195,1.9745325569105887,-0.715764069745596,1.0777670146918652,-1.670272216757759,45.454529691338934,1.9687658816847318,0.896765542218728,8,-0.17500114440917258,-0.6500015258788991,2.952498435974128,6.5349998474121165,3.899997711181655,3,0.017967007704787097,1.6019258545979778,40.599998474121094,1.0127367178046869,40.18000030517578,1.0638272832416857,40.72999954223633,0.017967007704787097
5629,2006-08-25,39.79999923706055,41.11000061035156,39.7400016784668,40.349998474121094,2128100.0,-0.02042829951353442,-3.0895835112591454,11.000152590217404,51.37056038083447,52.94993429700891,1.0031741550706812,0.5490496784882524,2.8627738570145596,5.382667323452566,10.648325297019886,1.3699989318847656,0.5825902569888015,-0.5850002288818388,-2.375072125633622,1.2050716678699445,-1.4800361772577304,0.31003571949405284,-0.774464962730228,9.28952749816075,-35.83616814554425,0.8950359483758916,8,1.1400012969970703,-0.2999992370605469,2.817500114440918,6.30000114440918,5.090000152587891,4,0.13165833615362144,1.597015435244261,40.63000106811523,1.6019258545979778,40.599998474121094,1.0127367178046869,40.18000030517578,0.13165833615362144
5630,2006-08-28,39.959999084472656,40.25,39.43999862670898,39.72000122070313,1694400.0,0.004020096745708468,-1.0249957084819288,-0.4363603576110123,54.88959041151385,52.4072037356495,0.9983242988398757,0.2739300740993116,2.5944083314286814,5.211501082594964,10.68321410733979,0.8100013732910227,0.44828478617640855,-0.3430004119873047,-2.0469043173138743,1.360903493339265,-1.1949523646505895,0.5089515406759801,-0.8699754956289425,29.378549337816423,-19.232394722344658,0.8519519526632848,8,0.8850002288818359,0.13500022888183594,1.5325002670288086,5.085000991821289,7.020000457763672,0,0.14464471287338165,-3.0895835112591454,39.79999923706055,1.597015435244261,40.63000106811523,1.6019258545979778,40.599998474121094,0.14464471287338165
5631,2006-08-29,40.16999816894531,40.5,39.810001373291016,40.15999984741211,3763900.0,0.005255232464563608,1.0596912951143551,0.04166004386941027,52.173909345454135,51.70932551483748,0.7057778806062416,0.12300577484140263,2.2910789251475165,4.966055606771683,10.13440387732285,0.6899986267089844,0.5721914299857147,-0.1665012359619169,-1.8297926303632508,1.496790158439417,-0.9981469331625803,0.6651444612387465,-1.0167750518784757,43.712495517165216,-6.809576560979146,0.8316456972006663,8,0.6750011444091797,0.030002593994140625,1.3225011825561523,4.810001373291016,6.820003509521484,1,0.12795627181082003,-1.0249957084819288,39.959999084472656,-3.0895835112591454,39.79999923706055,1.597015435244261,40.63000106811523,0.12795627181082003
5632,2006-08-30,43.11999893188477,43.59000015258789,40.310001373291016,40.43000030517578,5249000.0,0.07343791131213084,-1.238909698326088,269.04502098435785,62.43432425255162,53.04394601879324,-2.3012369290436965,-2.7664208732295563,-0.7128047800583559,2.0020331919868326,9.630834289414304,3.420001983642578,0.7108513625210335,2.6549995422363324,0.5768880886343482,4.733110995838317,1.6159438154353438,3.694055269037321,-3.9048402771592734,88.67467354476265,35.861265640006025,1.0390557268009912,8,-1.6049995422363352,-2.2949981689453196,-1.6274995803833079,0.6550006866455007,4.5699996948242045,2,0.06423934430377298,1.0596912951143551,40.16999816894531,-1.0249957084819288,39.959999084472656,-3.0895835112591454,39.79999923706055,0.06423934430377298
5633,2006-08-31,42.72999954223633,43.5,42.290000915527344,43.099998474121094,3114400.0,-0.009044512970988516,1.0683709966124242,-0.13754614155228442,67.45504920308221,54.961944594536234,-1.8660507433962437,-2.3911158389703075,-0.4242403820356344,2.3858197172227165,9.717770963439007,1.2099990844726562,0.5957294907813875,2.196500205993651,-0.08608618100620191,4.479086592993504,1.0552070124937245,3.3377933994935773,-3.33984722759633,79.27710134589827,21.368940456886776,1.1412931934999262,8,-1.2150001525878906,-1.6999988555908203,-1.2375001907348633,0.4250011444091797,4.869998931884766,3,0.0608472341837587,-1.238909698326088,43.11999893188477,1.0596912951143551,40.16999816894531,-1.0249957084819288,39.959999084472656,0.0608472341837587
5634,2006-09-01,42.02999877929688,43.11999893188477,41.86999893188477,43.099998474121094,2600800.0,-0.01638195109849072,1.2522510138153538,2.891899415421712,61.1996161708755,55.625774554049784,-1.2365111494905818,-1.5724772739144939,0.18215310657211603,3.0730789745631455,9.324152137988833,1.25,0.42766051437526187,1.369999504089364,-0.951515333975685,3.691514342154413,0.20924208505684305,2.530756923121885,-2.4718525511389657,62.40961928416107,3.0491380175319875,1.1607574190325238,9,-0.5149993896484446,-0.9299983978271555,-0.5374994277954173,0.9100017547607351,4.979999542236321,4,0.05948132459217326,1.0683709966124242,42.72999954223633,-1.238909698326088,43.11999893188477,1.0596912951143551,40.16999816894531,0.05948132459217326
5635,2006-09-05,42.099998474121094,42.2400016784668,40.90999984741211,42.15999984741211,2779400.0,0.001665469827676791,11.090649003866627,0.056076065798199265,55.04885791112137,56.36915002975862,-1.220039876181339,-1.5178900282316405,0.0857739190639677,2.9918928658036066,8.68338899949926,1.3300018310546875,0.4498211637713325,1.3114992141723647,-1.0310702065362705,3.654068634881,0.14021450381805067,2.4827839245266787,-2.3805780889859776,60.58195344856817,5.059839002002946,1.1712847103543174,9,-0.5849990844726562,-0.9999980926513672,-0.6074991226196289,0.6200008392333984,6.020000457763679,1,0.06627080799640317,1.2522510138153538,42.02999877929688,1.0683709966124242,42.72999954223633,-1.238909698326088,43.11999893188477,0.06627080799640317
5636,2006-09-06,40.27000045776367,42.04999923706055,40.09000015258789,42.04999923706055,3269800.0,-0.043467887949742434,1.2022476726044542,29.66596732150804,41.86953517914587,55.85383813385892,0.6974070316067795,0.4319133885829771,1.8401816341649706,4.767057204056101,7.927600605663235,2.009998321533203,0.39377430817184944,-0.5804988861084013,-2.7888984705072133,1.6279006982904107,-1.6846986783078037,0.5237009060910012,-0.39575688193044556,5.142865862165179,-43.1190295175313,1.1041997921994056,9,1.2449989318847656,0.8299999237060547,1.222498893737793,2.4499988555908203,8.119998931884766,2,0.16662525473547718,11.090649003866627,42.099998474121094,1.2522510138153538,42.02999877929688,1.0683709966124242,42.72999954223633,0.16662525473547718
5637,2006-09-07,39.70000076293945,40.47999954223633,39.16999816894531,40.2599983215332,4391200.0,-0.014154449673325686,1.6200027465820312,0.3146055857493099,42.616465421616546,54.33976758624396,1.2586800646805472,1.049416678809834,2.3031977306713785,5.304538132185954,7.834054794892722,1.3100013732910156,0.3130076337973051,-1.146498680114746,-3.3633357812977565,1.0703384210682643,-2.254917230706255,-0.03808012952323736,3.8899993896484375,12.240239488883642,-31.790898634386846,1.1084185505915052,9,1.6799983978271484,1.3999996185302734,1.3199987411499023,3.019998550415039,11.959999084472656,3,0.18362722356249095,1.2022476726044542,40.27000045776367,11.090649003866627,42.099998474121094,1.2522510138153538,42.02999877929688,0.18362722356249095
5638,2006-09-08,39.43999862670898,39.97999954223633,39.0099983215332,39.70000076293945,2817200.0,-0.006549172071381726,1.3658575163520315,0.46429155313352766,38.827087041797675,52.94604832635098,1.4886791023707886,1.3104488509213539,2.4319688726353874,5.504312701166192,7.732963647836886,0.970001220703125,0.36533563631896016,-1.3645008087158246,-3.6570646924213364,0.9280630749896872,-2.5107827505685805,-0.21821886686306868,4.061601486206065,10.462292976131502,-27.42167808960007,1.146281941852756,9,1.8600006103515696,1.6600017547607493,1.1925010681152415,2.8900012969970774,12.64000320434571,4,0.20917850626934498,1.6200027465820312,39.70000076293945,1.2022476726044542,40.27000045776367,11.090649003866627,42.099998474121094,0.20917850626934498
5639,2006-09-11,39.349998474121094,39.86999893188477,38.900001525878906,39.040000915527344,3360300.0,-0.0022819512099814254,-2.2881472094346695,-1.1922885061181048,42.384101219987144,51.556549527292454,1.6853682767151028,1.501865444576623,2.3331492532944793,5.518420394948066,7.326568095989448,0.9699974060058665,0.409837983788762,-1.4700008392333999,-3.716054529810357,0.7760528513435574,-2.5930276845218785,-0.34697399394492123,3.9719375671386743,13.472961906708955,-24.248444711816873,1.1230268452884782,9,1.8950023651123047,1.7500019073486328,1.6175012588500977,2.720001220703125,11.590000152587884,0,0.20965693316165424,1.3658575163520315,39.43999862670898,1.6200027465820312,39.70000076293945,1.2022476726044542,40.27000045776367,0.20965693316165424
5640,2006-09-12,42.650001525878906,42.91999816894531,39.54999923706055,39.7400016784668,5399200.0,0.08386285081886569,-1.048628624102127,9.387170210671393,60.45724020178804,52.47691962244066,-1.3331220654291371,-1.6454359733636466,-1.1179965583560474,2.1590277251194223,7.006908162560823,3.5699996948242188,0.4177371783568802,1.679502105712892,-0.6359425711166367,3.9949467825424207,0.5217797672981277,2.8372244441276564,0.40661844445801165,93.28365998682885,51.23833479098514,1.1577223384147644,9,-1.4050006866455078,-1.5500011444091797,-1.5200014114379883,-0.5800018310546875,6.379997253417976,1,0.10222735380229153,-2.2881472094346695,39.349998474121094,1.3658575163520315,39.43999862670898,1.6200027465820312,39.70000076293945,0.10222735380229153
5641,2006-09-13,42.36999893188477,43.099998474121094,41.97999954223633,42.400001525878906,3500800.0,-0.006565125063928479,-1.7654247728846126,-0.01031017029805521,57.58354327226231,51.93794395796407,-0.7914616839300663,-1.339605073546231,-1.0129149990836623,2.400721587002181,7.386725477902714,1.1199989318847656,0.5458351376721282,1.3394994735717844,-1.058433771862731,3.7374327190063,0.14053285085452671,2.538466096289042,-3.4699974060058665,82.6190458890251,38.28859276303048,1.1989666227172584,9,-1.1699981689453196,-1.2699985504150462,-1.2399988174438548,-0.3099994659423899,7.409999847412109,2,0.13570923164864523,-1.048628624102127,42.650001525878906,-2.2881472094346695,39.349998474121094,1.3658575163520315,39.43999862670898,0.13570923164864523
5642,2006-09-14,41.97000122070313,42.65999984741211,41.650001525878906,42.060001373291016,2626100.0,-0.00944058818185689,-1.7671204243200167,2.9997457088370916,55.564782500558486,50.616803213239216,-0.6389372189343945,-0.9878942474602113,-0.7561178704897245,2.7467622686881654,8.029204801090046,1.0099983215332031,0.6269380160819367,0.9380016326904368,-1.4623636071428407,3.3383668725237143,-0.262180987226202,2.1381842526070756,-2.985999755859382,73.09528394083962,27.712899806273796,1.20018261991664,9,-0.9600009918212962,-0.8700008392334055,-0.7375011444091868,0.08999824523925071,6.459999084472649,3,0.152966356497946,-1.7654247728846126,42.36999893188477,-1.048628624102127,42.650001525878906,-2.2881472094346695,39.349998474121094,0.152966356497946
5643,2006-09-15,41.56999969482422,43.15999984741211,41.2400016784668,42.29999923706055,4220300.0,-0.009530653186676563,-1.7625960881389982,8.1110922731325,57.62273808416842,50.21937231471621,-0.47023623789078783,-0.5881173990846449,-0.4936999229473358,3.085142860857111,8.6595098973612,1.9199981689453125,0.7297699906107908,0.5190000534057617,-1.8926204317042803,2.9306205385158037,-0.6868101891492557,1.7248102959607792,-2.5036782897949195,62.676038050277015,12.202363530980506,1.205810242555021,9,-0.5399990081787109,-0.4699993133544922,-0.375,0.48999977111816406,8.25,4,0.24272312308542476,-1.7671204243200167,41.97000122070313,-1.7654247728846126,42.36999893188477,-1.048628624102127,42.650001525878906,0.24272312308542476
5644,2006-09-18,41.58000183105469,42.65999984741211,41.04999923706055,41.540000915527344,3845000.0,0.000240609485299359,-2.156850718805631,-0.054795809055992475,57.06807066972196,50.443729287894044,-0.6155107664514858,-0.636253680495301,-0.6095115214218225,3.008162232526601,9.252623897866252,1.6100006103515625,0.45577459242137763,0.5325021743774414,-1.875658667477225,2.940663016232108,-0.6715782465498918,1.7365825953047747,-2.349933288330078,56.232749328993805,2.9630104064207785,1.204080420927333,9,-0.5500011444091797,-0.48000144958496094,-0.560002326965332,0.4799976348876953,7.969997406005859,0,0.25252524140482135,-1.7625960881389982,41.56999969482422,-1.7671204243200167,41.97000122070313,-1.7654247728846126,42.36999893188477,0.25252524140482135
5645,2006-09-19,41.38000106811523,42.18000030517578,40.61999893188477,41.790000915527344,3057800.0,-0.0048100229468985845,1.6218540732358488,-10.24976158687792,55.28385158206537,51.934208888218436,-0.5904771144841234,-0.4058687128503422,-0.4540604204084744,3.1209792844111988,9.774098714908838,1.5600013732910085,0.13095715483563453,0.3000013351440387,-2.1076622760820882,2.7076649463701656,-0.9038304704690248,1.5038331407571022,-1.9927352732031167,29.921333161120867,-23.542894690391382,1.2038318056130626,9,-0.35000038146971946,-0.25500106811522727,-0.5550012588500906,0.6799983978271555,9.629997253417976,1,0.23102941787887166,-2.156850718805631,41.58000183105469,-1.7625960881389982,41.56999969482422,-1.7671204243200167,41.97000122070313,0.23102941787887166
5646,2006-09-20,42.540000915527344,42.68999862670898,41.61999893188477,41.88000106811523,4517300.0,0.028032861707824708,1.229177014746265,-1.6097563244912854,46.99794219750873,52.42103964109534,-1.5585086901970584,-1.454574672988322,-1.7137487328107284,1.8796559622133628,9.927905090800849,1.30999755859375,-0.04969745005377035,1.342001152038577,-1.1108439692074725,3.7948462732846266,0.11557859141555582,2.5684237126615983,-3.0018257585152313,75.59060203110022,25.482255684370138,1.2264225606230232,9,-1.510000228881836,-1.2950000762939453,-1.715001106262207,-0.48000144958496094,8.709999084472656,2,0.15256224081087533,1.6218540732358488,41.38000106811523,-2.156850718805631,41.58000183105469,-1.7625960881389982,41.56999969482422,0.15256224081087533
5647,2006-09-21,41.13999938964844,42.790000915527344,41.099998474121094,42.790000915527344,3326800.0,-0.03291023732366438,1.048485913376397,-2.500002889922812,42.549209371633765,52.83460878885491,0.07513941425415283,-0.012694190245483128,-0.37018474778550114,3.1979897356819293,9.961784785526554,1.69000244140625,-0.1906036543734686,-0.0850004196166978,-2.521966268188038,2.3519654289546423,-1.3034833439023643,1.1334825046689687,-1.4569512450203277,20.472451587904487,-24.874430871279287,1.2184829242856698,9,-0.10999870300292969,0.10500144958496094,-0.4399995803833008,0.9200000762939453,7.600002288818359,3,0.21001457262593992,1.229177014746265,42.540000915527344,1.6218540732358488,41.38000106811523,-2.156850718805631,41.58000183105469,0.21001457262593992
5648,2006-09-22,41.36000061035156,41.77999877929688,40.86999893188477,41.290000915527344,3181700.0,0.005347623334152951,1.0000083839865543,-0.042424018236548004,46.712475432849764,53.31553925695076,0.1744804278091081,-0.18466967305349868,-0.6407174064924703,2.8935775098554544,9.941232005373116,0.9099998474121094,-0.028503421055653178,0.0985008239746108,-2.3227589110646036,2.5197605590138252,-1.1121290435449964,1.309130691494218,-1.537874397612093,34.10142866434717,-8.711752276805427,1.2106298675196083,9,-0.005001068115234375,-0.11499977111816406,-0.6600008010864258,0.6999988555908203,8.55999755859375,4,0.17093809454767617,1.048485913376397,41.13999938964844,1.229177014746265,42.540000915527344,1.6218540732358488,41.38000106811523,0.17093809454767617
5649,2006-09-25,45.040000915527344,45.27999877929688,42.060001373291016,42.72000122070313,6680900.0,0.08897486099782004,1.3000019073517446,33.14299727520426,60.652174513972,53.337198624971194,-2.92065048761868,-3.638522985819492,-4.333720037571055,-0.9037816592465617,10.315330396302347,3.9199981689453196,0.27591332135875035,3.516501045227052,0.6652750893560793,6.367727001098025,2.0908880672915657,4.942114023162539,-5.084359757400968,94.84983108094265,52.04185273360649,1.4256129779354878,9,-2.0900020599365163,-2.950000762939453,-4.36250114440918,-2.980001449584961,4.409999847412109,0,0.10612785706336414,1.0000083839865543,41.36000061035156,1.048485913376397,41.13999938964844,1.229177014746265,42.540000915527344,0.10612785706336414
5650,2006-09-26,45.7400016784668,45.90999984741211,44.59000015258789,45.0,4399400.0,0.015541757298191516,1.4444483690373169,0.3189662826756826,71.58640656500572,54.89307232416491,-3.5048078984797257,-4.093156245369521,-5.024994820272241,-1.7355068160473053,10.613833028207878,1.3199996948242188,0.6981083828911849,3.927501678466797,0.6099564164596387,7.245046940473955,2.268729047463218,5.586274309470376,-5.464899063070192,96.62702107014348,47.028261931367055,1.6587726310035786,9,-2.4750022888183594,-3.335000991821289,-5.062501907348633,-3.680002212524414,2.7399978637695312,1,0.08329683906389973,1.3000019073517446,45.040000915527344,1.0000083839865543,41.36000061035156,1.048485913376397,41.13999938964844,0.08329683906389973
5651,2006-09-27,45.31000137329102,45.90999984741211,44.70000076293945,45.459999084472656,4305500.0,-0.009400968285888989,1.3047618355609971,-0.20269914994302782,72.38625029987813,56.76212430186709,-2.9210953887898228,-3.434420248680162,-4.597532873978814,-1.4493715522379773,11.129726620531077,1.2099990844726562,1.1080856865404058,3.2405012130737347,-0.3281555629809816,6.809157989128451,1.456172825046373,5.024829601101096,-4.584106979333178,88.09527053313424,32.37586845668548,1.7843283880273593,9,-2.0450019836425852,-2.905000686645515,-4.632501602172859,-3.25000190734864,2.979999542236321,2,0.12579997297466794,1.4444483690373169,45.7400016784668,1.3000019073517446,45.040000915527344,1.0000083839865543,41.36000061035156,0.12579997297466794
5652,2006-09-28,45.88999938964844,46.5099983215332,44.959999084472656,45.40999984741211,3176500.0,0.012800662078534142,-1.2463739671991574,-3.2000457770658417,75.09725986202389,58.70373783273992,-3.2257918935109657,-4.001410923037696,-5.253654311724944,-2.1468927171416894,11.54476878915144,1.5499992370605469,1.0711022652656155,3.6819992065429688,-0.2543830410516392,7.618381454137577,1.7138080827456648,5.650190330340273,-4.749376559414252,89.00710994716236,26.424389341627815,1.9681911237973024,9,-2.325000762939453,-3.184999465942383,-5.212499618530273,-3.8299999237060547,3.1000022888183594,3,0.11680106083332475,1.3047618355609971,45.31000137329102,1.4444483690373169,45.7400016784668,1.3000019073517446,45.040000915527344,0.11680106083332475
5653,2006-09-29,45.33000183105469,46.11000061035156,45.1500015258789,45.9000015258789,2145900.0,-0.012203041317103813,-1.0645134826943896,-1.187500496705832,72.44744770545513,60.41255750337694,-2.320359052006644,-3.4115525177894455,-4.597324586158926,-1.7304234711152446,11.982240352292047,0.9599990844726634,1.0923118301166,2.992001533508301,-1.181553307703652,7.1655563747202535,0.9052241129023244,5.078778954114277,-3.652441451690599,73.48320674816124,4.4947576623614935,2.086777420605975,9,-1.7650032043457031,-2.625001907348633,-4.652502059936523,-3.2700023651123047,4.30999755859375,4,0.0752261131627836,-1.2463739671991574,45.88999938964844,1.3047618355609971,45.31000137329102,1.4444483690373169,45.7400016784668,0.0752261131627836
5654,2006-10-02,44.52999877929688,45.75,44.43999862670898,45.58000183105469,2892300.0,-0.01764842310705006,-1.1300777203679337,1.8421116033783618,58.68759695388525,60.790751433579146,-1.182215148676967,-2.545143429713157,-3.6554291412584163,-1.0564264656202411,12.544458235856021,1.3100013732910227,1.1619019589715904,2.0669984817504954,-2.216031740899197,6.350028704400188,-0.07451662957435445,4.208513593075345,-2.369194605715883,4.347834099344986,-59.02414700370915,2.141515111324847,10,-0.8400001525878977,-1.8249988555908274,-4.312499046325691,-2.4699993133544993,6.150001525878899,0,0.12104198377284425,-1.0645134826943896,45.33000183105469,-1.2463739671991574,45.88999938964844,1.3047618355609971,45.31000137329102,0.12104198377284425
5655,2006-10-03,44.88999938964844,44.93999862670898,43.68000030517578,44.310001373291016,3581000.0,0.00808445138603786,2.7058965426323236,-0.552377457747813,61.55962946358731,62.408716685365654,-1.1085368812250138,-2.830529803254592,-3.9073707807058184,-1.4953142188575157,13.584413730844558,1.259998321533196,1.2593993728532809,2.287499046325685,-2.1255200057744332,6.700518098425803,0.08098952027562234,4.494008572375748,-2.294275801272221,42.756181364045034,-17.43012988266507,2.206509526050059,10,-1.2000007629394531,-2.184999465942383,-4.669999122619629,-2.8299999237060547,5.25,1,0.10158167599223766,-1.1300777203679337,44.52999877929688,-1.0645134826943896,45.33000183105469,-1.2463739671991574,45.88999938964844,0.10158167599223766
5656,2006-10-04,46.97999954223633,47.11999893188477,44.61000061035156,44.650001525878906,3482000.0,0.046558257540761705,-1.0829862908319108,4.017251698532652,69.89672448297853,65.44732947551506,-2.79658019799367,-4.629411164209152,-5.867311325397253,-3.6514120974365767,14.837347795157271,2.5099983215332102,1.4394485648844082,4.04199924468994,-0.6366361977873041,8.720634687167184,1.702681523451318,6.381316965928562,-3.99284848054441,95.9302486762217,35.83283713131658,2.339317721238621,10,-2.9850006103515554,-3.969999313354492,-6.510000228881836,-4.920000076293945,2.170001983642571,2,0.031928480515446944,2.7058965426323236,44.88999938964844,-1.1300777203679337,44.52999877929688,-1.0645134826943896,45.33000183105469,0.031928480515446944
5657,2006-10-05,46.9900016784668,47.02000045776367,46.2400016784668,46.97999954223633,2491300.0,0.00021290200783163904,21.285776566757495,0.004292765985314221,72.21310760346815,68.28073305002823,-2.111543989418209,-4.284953783253883,-5.721567186198165,-3.708325543676878,15.631277723814406,0.779998779296875,1.6918536386872844,3.6875013351440415,-1.0642874505786324,8.439290120866715,1.3116069422827081,6.063395728005375,-3.5069088723517368,96.22100856643821,34.94407328713465,2.3758943928613365,10,-2.4000015258789062,-3.980001449584961,-6.467501640319824,-4.930002212524414,3.109996795654297,3,0.02766544351191791,-1.0829862908319108,46.97999954223633,2.7058965426323236,44.88999938964844,-1.1300777203679337,44.52999877929688,0.02766544351191791
5658,2006-10-06,47.68999862670898,48.34000015258789,46.27000045776367,46.84000015258789,4289300.0,0.014896721073388575,-1.0804039366184492,84.98169336384369,73.70052473530181,69.73054974128709,-2.032994593974273,-4.569470195260799,-6.293802862619081,-4.465690714638576,16.556915558793655,2.0699996948242188,2.0191991473251676,3.9749982833862205,-0.7973057134258212,8.747302280198262,1.5888462849801996,6.361150281792241,-3.770477085501554,86.05146894500682,23.139425055497263,2.386151998406021,10,-1.6799983978271413,-4.069997787475579,-6.519998550415032,-5.6299991607665945,5.560001373291023,4,0.027259448295092747,21.285776566757495,46.9900016784668,-1.0829862908319108,46.97999954223633,2.7058965426323236,44.88999938964844,0.027259448295092747
5659,2006-10-09,47.599998474121094,48.68000030517578,47.5,47.849998474121094,4090200.0,-0.0018871913436684373,-4.244481367196772,-0.2941181750455545,74.33488319059074,70.03593603301877,-1.7228458846431352,-4.036672701907484,-6.12152054545453,-4.417718401101652,17.51248089656115,1.1800003051757812,2.55550918996461,3.4724981307983427,-1.134534250900856,8.079530512497541,1.1689819399487433,5.776014321647942,-3.0616099273204043,78.39996337890625,10.847413061578777,2.3035161908496,10,-1.4199981689453125,-3.80999755859375,-6.327498435974121,-5.539999008178711,7.44000244140625,0,0.04285716346475188,-1.0804039366184492,47.68999862670898,21.285776566757495,46.9900016784668,-1.0829862908319108,46.97999954223633,0.04285716346475188
5660,2006-10-10,47.0099983215332,47.790000915527344,46.540000915527344,47.72000122070313,3648700.0,-0.012394961586157605,1.9411685508228504,2.840011596679716,68.30465333595359,69.58242525924938,-1.0434852605174143,-3.2709900317204514,-5.471161212373609,-3.8606701721995123,18.44138262845786,1.25,3.0574264015311883,2.6644981384277315,-2.0593019202795446,7.388298197135008,0.302598109074097,5.026398167781366,-1.8089518933924964,58.96800715326086,-7.255166343840472,2.361900029353637,10,-0.8299980163574219,-3.2199974060058594,-5.702498435974121,-4.94999885559082,7.640003204345696,1,0.07806854104824579,-4.244481367196772,47.599998474121094,-1.0804039366184492,47.68999862670898,21.285776566757495,46.9900016784668,0.07806854104824579
5661,2006-10-11,48.11999893188477,49.099998474121094,46.709999084472656,46.77000045776367,10798700.0,0.023612011273846933,-2.2516971496190497,-1.9013985375262505,79.27851669745851,70.04700935207545,-1.914276426191904,-4.140408766681219,-6.4389602774957595,-5.012990795027413,19.503930183903933,2.3899993896484375,3.120254266177362,3.486998748779307,-1.4266551352145385,8.400652632773152,1.0301718067823842,5.9438256907762295,-2.3623198834184507,65.73424334861461,-6.016830024590533,2.4568269419969226,10,-1.7299995422363352,-4.119998931884773,-6.812499046325691,-6.05999946594239,6.3100013732910085,2,0.041978397809672385,1.9411685508228504,47.0099983215332,-4.244481367196772,47.599998474121094,-1.0804039366184492,47.68999862670898,0.041978397809672385
5662,2006-10-12,48.38999938964844,48.91999816894531,46.75,48.43999862670898,10408600.0,0.005610982206085691,3.2970332181368383,-0.03703651375835156,79.36507127141276,70.8156341927374,-2.0029946221845734,-4.1157972907055935,-6.59453966586382,-5.31075845953918,20.838124317309898,2.1699981689453125,2.989046571435118,3.4359992980957017,-1.5828417208786831,8.454840317070087,0.9265787886085093,5.945419807582894,-2.03070284456426,74.91167554292076,-1.5356549519414386,2.509420509487193,10,-2.0,-4.3899993896484375,-7.0824995040893555,-6.329999923706055,5.950000762939453,3,0.015705768667420905,-2.2516971496190497,48.11999893188477,1.9411685508228504,47.0099983215332,-4.244481367196772,47.599998474121094,0.015705768667420905
5663,2006-10-13,51.65999984741211,51.97000122070313,47.9000015258789,47.9000015258789,9277200.0,0.06757595575550246,-1.1648944211042127,-75.20111390860929,78.63320997167037,73.03181341693575,-4.7837165348145945,-6.947314418526112,-9.735875008993823,-8.554505745022183,22.313637078504062,4.069999694824233,2.9712604231660222,6.201499748229978,0.6181560328031281,11.784843463656827,3.409827890516553,8.993171605943402,-4.950000762939453,94.29095108897997,19.33815288392867,2.7916718577134234,10,-3.8349990844726562,-6.224998474121094,-10.420000076293945,-9.600000381469727,4.939998626708984,4,-0.030197471504041506,3.2970332181368383,48.38999938964844,-2.2516971496190497,48.11999893188477,1.9411685508228504,47.0099983215332,-0.030197471504041506
5664,2006-10-16,52.08000183105469,52.43000030517578,51.0099983215332,51.7400016784668,5589000.0,0.008130119722863594,1.730780657963753,0.0904256128628401,78.10283109315749,74.86994693133244,-4.492565268017408,-6.893798193987109,-9.959716069396535,-8.964865973284226,24.042629322772534,1.4200019836425781,2.8854724206457263,6.096501731872557,0.09011495863543217,12.102888505109682,3.0933083452539947,9.09969511849112,-5.3300018310546875,94.0577502480525,20.944135144080192,3.003193386618561,10,-3.5600013732910156,-6.415000915527344,-10.88000202178955,-10.020002365112305,3.1299972534179688,0,0.022465401839668386,-1.1648944211042127,51.65999984741211,3.2970332181368383,48.38999938964844,-2.2516971496190497,48.11999893188477,0.022465401839668386
5665,2006-10-17,50.93999862670898,51.38000106811523,49.9900016784668,51.18999862670898,5035000.0,-0.02188946167943373,3.4126622747529325,-0.735293787656094,73.47787603862164,75.26785265973723,-2.6866491670977766,-5.271114349923465,-8.633721563626942,-7.812491216076523,25.902325383535864,2.0900001525878906,2.8613346488113365,4.478498649597164,-1.5069088067786893,10.463906105973017,1.4857949214092372,7.47120237778509,-3.0539985656738224,73.95102516632598,2.619612426258101,2.9927037281879283,10,-1.6049976348876882,-4.949998855590813,-9.767498016357415,-8.879999160766594,4.810001373291023,1,0.08048689437279744,1.730780657963753,52.08000183105469,-1.1648944211042127,51.65999984741211,3.2970332181368383,48.38999938964844,0.08048689437279744
5666,2006-10-18,49.02999877929688,50.45000076293945,48.2400016784668,50.20000076293945,4441700.0,-0.03749509028079634,1.6467023466070936,4.680007934570284,61.78677801452567,74.10937159429918,-0.5087798715547294,-3.00398635588045,-6.539971081615455,-5.900302428035168,27.16433655040652,2.6999969482421804,3.1331365294931004,2.2439989089965877,-3.546778951355286,8.034776769348461,-0.6513900211793526,5.139387839172528,3.400001525878899,40.14082142247916,-27.75864428238252,2.8953889301759377,10,0.32000160217284446,-2.5049991607666087,-7.85749816894532,-6.969999313354499,6.610000610351555,2,0.11462375864784002,3.4126622747529325,50.93999862670898,1.730780657963753,52.08000183105469,-1.1648944211042127,51.65999984741211,0.11462375864784002
5667,2006-10-19,49.77999877929688,49.97000122070313,48.40999984741211,48.790000915527344,3355700.0,0.015296757468341804,1.2773697018973076,-0.8461505857343717,66.46925881417503,73.30589760306287,-0.9179293028127233,-3.2396071891987575,-7.117895282281559,-6.617543937277269,28.861975099830346,1.5600013732910227,3.392898570566409,2.5619989395141687,-2.7222675315073346,7.846265410535672,-0.0801342959965794,5.204132175024917,2.566201553344719,41.501054305135696,-24.630791325691575,2.6421332355107516,10,-0.2949981689453196,-3.2549991607666087,-8.629998207092292,-7.719999313354499,3.3000030517578054,3,0.09341104138019385,1.6467023466070936,49.02999877929688,3.4126622747529325,50.93999862670898,1.730780657963753,52.08000183105469,0.09341104138019385
5668,2006-10-20,48.43000030517578,49.63000106811523,47.25,49.58000183105469,2964600.0,-0.027119295042702052,2.8080017089844067,-1.1616202094620025,63.869132598936545,72.14303642621239,0.6124868603303355,-1.4048097350315913,-5.624079239373955,-5.262902213468827,30.56737565691961,2.529998779296882,3.3320976000118776,0.8585004806518555,-3.6672163982171284,5.384217359520839,-1.404357958782633,3.121358920086344,3.8340760543823222,22.779927329284945,-49.05351680248903,2.2628584394344906,10,1.0550003051757812,-1.9050006866455078,-7.375,-6.370000839233398,4.819999694824219,4,0.12203179455236346,1.2773697018973076,49.77999877929688,1.6467023466070936,49.02999877929688,3.4126622747529325,50.93999862670898,0.12203179455236346
5669,2006-10-23,49.81999969482422,50.43999862670898,48.45000076293945,48.5,3983600.0,0.02870120546953392,-1.8028175067966072,-1.147824298594203,66.33531812139988,71.92422140237309,-0.47996177886455627,-2.549032647296329,-6.811168985869273,-6.665675849193036,30.672657106861916,2.009998321533196,3.2893966756350608,2.009499931335448,-2.457805474445422,6.476805337116318,-0.2241527715549836,4.243152634225879,2.243513610351563,62.22757942280792,-12.735196914627451,2.233652702890433,10,-0.25,-3.2950000762939453,-8.754999160766602,-7.909999847412109,2.8400001525878906,0,0.1360899000567688,2.8080017089844067,48.43000030517578,1.2773697018973076,49.77999877929688,1.6467023466070936,49.02999877929688,0.1360899000567688
5670,2006-10-24,49.54999923706055,50.1500015258789,49.15999984741211,49.75,2141600.0,-0.0054195194584018,-1.0204125324541216,-0.15151576452908708,59.683492341286225,69.7469964739095,0.21034845056388463,-2.0859071038565133,-6.356555460044937,-6.390988773015614,30.529888376484415,0.9900016784667898,3.15429820386548,1.548999595642087,-2.8712403495982883,5.969239540882462,-0.6611203769780971,3.759119568262271,2.3209735359082018,71.8749590218165,-0.41758000479440227,2.2101199726201863,10,0.04000091552734375,-3.0249996185302734,-8.48499870300293,-7.989999771118164,3.049999237060547,1,0.1142280511515883,-1.8028175067966072,49.81999969482422,2.8080017089844067,48.43000030517578,1.2773697018973076,49.77999877929688,0.1142280511515883
5671,2006-10-25,51.0099983215332,51.349998474121094,49.68000030517578,49.72000122070313,3491900.0,0.029465168656968688,-1.4379554320496077,-6.449960899502148,63.65487876934561,68.00141952923539,-0.8902077467989713,-3.2643463130216333,-7.660493817923452,-7.830897957323913,30.545236541698184,1.7999992370605469,3.0630352122428306,2.723998832702634,-1.7007183141653002,7.148715979570568,0.5116402592686669,4.936357406136601,0.6761355405167961,91.70731026526113,21.514523941747825,2.2123585734339675,10,-1.1699981689453125,-4.35999870300293,-9.93249797821045,-9.834999084472656,0.5800018310546875,2,0.09292299224534317,-1.0204125324541216,49.54999923706055,-1.8028175067966072,49.81999969482422,2.8080017089844067,48.43000030517578,0.09292299224534317
5672,2006-10-26,51.25,51.75,50.34000015258789,51.43000030517578,2768800.0,0.0047049928712796785,2.439025297965184,-0.13953543388582573,62.48246804924866,66.2068926489663,-0.7619854220557158,-3.2487670439530376,-7.763251509214513,-8.052084272582803,30.36804425942905,1.4099998474121094,3.1489886099107167,2.696000480651854,-1.7668067765108333,7.158807737814541,0.46459685207051393,4.927404109233194,-4.0,88.88888888888889,19.846936069017033,2.2314036285813432,10,-1.4099998474121094,-4.600000381469727,-10.112499237060547,-10.075000762939453,2.529998779296882,3,0.08565852467606705,-1.4379554320496077,51.0099983215332,-1.0204125324541216,49.54999923706055,-1.8028175067966072,49.81999969482422,0.08565852467606705
5673,2006-10-27,48.7400016784668,51.22000122070313,48.58000183105469,51.20000076293945,3249500.0,-0.048975577005525905,1.1119995117187438,13.666638409697791,53.41727494835409,63.46405307732148,1.4418815782045158,-0.4956116813844176,-5.118167485765895,-5.529052874331256,29.800325787517814,2.6699981689453125,2.9499873021197445,0.015502166748049717,-4.181316469975982,4.212320803472082,-2.0829071516139663,2.1139114851100658,-1.4000016784667935,8.787908562841372,-56.63018491796567,2.098409318362018,10,0.7599983215332031,-2.0900020599365234,-7.602500915527344,-7.81500244140625,5.039997100830085,4,0.0890439065065789,2.439025297965184,51.25,-1.4379554320496077,51.0099983215332,-1.0204125324541216,49.54999923706055,0.0890439065065789
5674,2006-10-30,49.91999816894531,50.75,48.52999877929688,48.54999923706055,3483700.0,0.024210021539655235,-2.148938242479521,-0.5569103421753707,58.42501381088246,61.7915128297949,-0.0857507124634509,-1.318709504459875,-6.161410974641733,-6.672895497376302,29.758876914823222,2.220001220703118,2.759394816860322,0.9259986877441406,-2.802861379481321,4.654858754969602,-0.9384313458685938,2.790428721356875,-2.4917981689453086,43.16766654345898,-22.113473614122952,1.8644300336127317,10,-0.4199981689453125,-2.674997329711914,-8.61999797821045,-8.994998931884766,3.6800003051757812,0,0.06670676989580193,1.1119995117187438,48.7400016784668,2.439025297965184,51.25,-1.4379554320496077,51.0099983215332,0.06670676989580193
5675,2006-10-31,49.45000076293945,50.27999877929688,48.97000122070313,50.27999877929688,2925700.0,-0.00941501248488108,2.1566281672403504,-0.6058384404837203,53.998803519890316,60.92618233039098,0.16836941894160873,-0.5160291967091624,-5.527643475945517,-6.171505291393963,30.287684061070948,1.30999755859375,2.325430558049817,0.2280012130737319,-2.9631486356491337,3.4191510617965974,-1.3675737112876973,1.8235761374351611,-1.9353647629394501,28.571479343777384,-35.13827568915913,1.5955749243614321,10,0.049999237060546875,-1.3950004577636719,-6.930001258850098,-8.480001449584961,3.680000305175774,1,0.06491403508487714,-2.148938242479521,49.91999816894531,1.1119995117187438,48.7400016784668,2.439025297965184,51.25,0.06491403508487714
5676,2006-11-01,48.47999954223633,50.18999862670898,48.02999877929688,49.77999877929688,3345300.0,-0.01961579789155632,1.0377367317744652,1.566267884308683,50.25966579021804,59.125116438840195,1.1757962124081445,0.6030276850041929,-4.384036244934862,-5.145574462620473,29.675658378160108,2.159999847412095,1.820097196000404,-0.817000007629396,-3.8530232868855805,2.2190232716267886,-2.335011647257488,0.7010116319986963,-0.8806562622363288,12.096790733159796,-48.12245184753225,1.5180116396280927,11,1.0200004577636719,-0.4249992370605469,-5.6449995040893555,-7.194999694824219,4.479999542236328,2,0.08498347712019627,2.1566281672403504,49.45000076293945,-2.148938242479521,49.91999816894531,1.1119995117187438,48.7400016784668,0.08498347712019627
5677,2006-11-02,48.290000915527344,49.25,47.6500015258789,48.06000137329102,2524000.0,-0.003919113624237025,-2.0476183556099428,-0.1769228286290199,38.17543917885206,56.27026161438637,1.265268188509566,0.9438018312382184,-4.032599896537903,-4.901301008606538,28.952932296012868,1.5999984741211009,1.405853475149172,-1.0719985961914062,-3.951696482135759,1.8076992897529465,-2.5118475391635826,0.3678503467807701,3.4599990844726562,17.92715530413945,-36.41323792244036,1.4398489429721746,11,1.4099998474121094,-0.2350006103515625,-5.455000877380371,-7.005001068115234,4.80999755859375,3,0.06833711274582832,1.0377367317744652,48.47999954223633,2.1566281672403504,49.45000076293945,-2.148938242479521,49.91999816894531,0.06833711274582832
5678,2006-11-03,48.9900016784668,49.2599983215332,47.81000137329102,48.95000076293945,2951700.0,0.014495770338955882,4.000039462779997,0.17391737017564765,39.36682304392994,53.27376216133415,0.729804091739588,0.3648960898838567,-4.560667592920012,-5.566196482673902,27.683710877851553,1.4499969482421804,1.2900205351866063,-0.43699798583984517,-3.214669469000391,2.340673497320701,-1.8258337274201182,0.9518377557404278,2.6779983520507784,43.22583265037927,-5.8389863670834785,1.388835741580274,11,0.7099990844726562,-0.9350013732910156,-5.855002403259277,-7.405002593994141,3.9699974060058594,4,0.09777499360518482,-2.0476183556099428,48.290000915527344,1.0377367317744652,48.47999954223633,2.1566281672403504,49.45000076293945,0.09777499360518482
5679,2006-11-06,49.63999938964844,50.47000122070313,49.0099983215332,49.0099983215332,2228700.0,0.01326796670569097,-3.634921980490604,15.74966622162884,45.37036961564182,51.683415191818106,0.057650794429413565,-0.13115826090009364,-5.000876786430069,-6.224055905089401,26.444091015459453,1.4799995422363352,1.0457920477779865,0.11099967956543111,-2.530681801374314,2.752681160505176,-1.2098410609044379,1.4318404200353,1.9476406707763658,70.56730777034969,23.632142771364443,1.3208407404698712,11,0.060001373291015625,-1.5849990844726562,-6.505000114440918,-8.055000305175781,2.1300010681152344,0,0.08340047221096003,4.000039462779997,48.9900016784668,-2.0476183556099428,48.290000915527344,1.0377367317744652,48.47999954223633,0.08340047221096003
5680,2006-11-07,50.68000030517578,51.61999893188477,49.52000045776367,49.52000045776367,3442400.0,0.020950864792802948,-2.620687500616612,1.8412664773449752,56.264247194877555,50.8622339057661,-0.8998294513184675,-0.9297849843588466,-5.819836960464357,-7.247907895796487,26.06039098130874,2.099998474121101,0.9598830031476524,0.9675004959106417,-1.436608863998238,3.3716098558195213,-0.23455418404379458,2.169555175865078,-3.029998779296882,76.32243725683682,27.34937811569725,1.2020546799544392,11,-0.9799995422363281,-2.625,-7.482501029968262,-9.095001220703125,2.6500015258789062,1,0.05761638025576543,-3.634921980490604,49.63999938964844,4.000039462779997,48.9900016784668,-2.0476183556099428,48.290000915527344,0.05761638025576543
5681,2006-11-08,50.13999938964844,51.11000061035156,49.88999938964844,50.36000061035156,2929600.0,-0.010655108766291721,-2.3888865341414824,-0.18965624969170009,51.38889215937907,49.62961436244725,-0.5545308666729767,-0.2431582152937466,-5.0672827139222605,-6.6873893135609634,25.15409750226116,1.220001220703125,0.6915934686202476,0.3264995574951186,-1.962901668415732,2.6159007834059693,-0.8182010554603067,1.471200170450544,-2.4105979156494186,62.72039019478025,12.273328145829517,1.144700612955424,11,-0.5049991607666016,-1.6199989318847656,-6.942500114440918,-8.555000305175781,3.200000762939453,2,0.05963306172445004,-2.620687500616612,50.68000030517578,-3.634921980490604,49.63999938964844,4.000039462779997,48.9900016784668,0.05963306172445004
5682,2006-11-09,49.1500015258789,50.72000122070313,49.09000015258789,50.54999923706055,2808000.0,-0.019744672433600563,-1.1447376016102127,6.363590650575701,52.857149777233595,49.56737823232275,0.1187427248625994,0.8502913424593999,-3.966954883410402,-5.678909480750001,24.010855689554973,1.6300010681152415,0.5578069434724213,-0.7014984130859432,-2.915399314351866,1.5124024881799798,-1.8084488637189082,0.40545203754702186,-1.3427881027221673,35.17063021642626,-18.000515396746167,1.1069504506329624,11,0.4849987030029368,0.18499946594238992,-5.647501945495598,-6.6650028228759695,4.299999237060554,3,0.07751775056584043,-2.3888865341414824,50.13999938964844,-2.620687500616612,50.68000030517578,-3.634921980490604,49.63999938964844,0.07751775056584043
5683,2006-11-10,50.099998474121094,50.11999893188477,49.0,49.25,2119600.0,0.019328523270584208,1.51685325835374,-0.6071427598289892,51.15131186811173,48.75918912757045,-0.690683819776055,-0.23459728129731872,-4.780735282909404,-6.625469922598654,21.812242459452865,1.1199989318847727,0.23445529248125752,0.3264986038208022,-1.7229350068634517,2.375932214505056,-0.6982182015213283,1.3512154091629327,-2.2165293407897977,41.98469170099156,-9.626097715558856,1.024716805342128,11,-0.4649982452392578,-0.7499980926513672,-6.2999982833862305,-7.509998321533203,1.19000244140625,4,0.059880241344710594,-1.1447376016102127,49.1500015258789,-2.3888865341414824,50.13999938964844,-2.620687500616612,50.68000030517578,0.059880241344710594
5684,2006-11-13,53.25,53.4900016784668,50.04999923706055,50.13000106811523,6299500.0,0.06287428386861182,-1.0975608054122137,3.670593567960084,62.30054306210325,49.681604632260786,-3.708654162555625,-3.47037937438499,-7.732541907583311,-9.744741384487256,19.884273902369678,3.44000244140625,-0.019878013557175223,3.4180002212524414,1.0494117824990212,5.786588660005862,2.2337060018757313,4.6022944406291515,-5.291800270697635,94.65475303455231,43.72325655106138,1.1842942193767099,11,-2.6799983978271484,-3.2349987030029297,-8.434999465942383,-10.049999237060547,-2.700000762939453,0,-0.005446026582673125,1.51685325835374,50.099998474121094,-1.1447376016102127,49.1500015258789,-2.3888865341414824,50.13999938964844,-0.005446026582673125
5685,2006-11-14,55.040000915527344,55.18000030517578,51.849998474121094,52.81000137329102,7119700.0,0.03361504066718024,1.6533896875441692,0.714743687713121,63.10997031384526,51.109416245997146,-5.165536539861115,-5.204296227411859,-9.301718249995929,-11.459441152108411,18.791947474631165,3.3300018310546875,0.11225211366483023,5.003001022338864,1.703762940658926,8.302239104018803,3.3533819814988988,6.65262006317883,-6.860529108258405,97.73463781982038,49.81455192322849,1.6496190408399685,11,-3.625,-4.180000305175781,-10.055000305175781,-11.46500015258789,-4.990001678466797,1,-0.059411344537989796,-1.0975608054122137,53.25,1.51685325835374,50.099998474121094,-1.1447376016102127,49.1500015258789,-0.059411344537989796
5686,2006-11-15,54.6500015258789,55.349998474121094,54.0,55.0,4812600.0,-0.007085744606854183,1.5714368755676658,-0.15695002061305816,60.95362091714035,53.64032532802918,-4.255827610018322,-4.6079230851598325,-8.631877858219681,-11.00921602190288,18.797326505750224,1.3499984741210938,0.053856733403506496,4.332001495361318,0.4824594065468588,8.181543584175778,2.4072304509540885,6.256772539768548,-6.050498008735552,88.97642336301378,44.32854600262405,1.9247710444072283,11,-3.0700016021728445,-3.620002746582024,-9.665000915527337,-11.005001068115227,-4.850002288818352,2,-0.024153699139407014,1.6533896875441692,55.040000915527344,-1.0975608054122137,53.25,1.51685325835374,50.099998474121094,-0.024153699139407014
5687,2006-11-16,54.43000030517578,54.68999862670898,52.93000030517578,54.66999816894531,4820300.0,-0.004025639790676605,11.571471389646364,0.6857111716621114,71.50416517332084,57.211141120183726,-3.434442901169753,-4.239030896668716,-8.110446748353752,-10.741153299966655,18.554336858936622,1.759998321533196,0.13705331693110878,3.879500198364255,-0.3737487912738331,8.132749188002343,1.7528757035452074,6.0061246931833026,-5.290457191474218,85.51183637768276,34.82724547705894,2.1266244948190454,11,-2.2550010681152344,-3.3800010681152344,-9.235000610351562,-10.575000762939453,-4.290000915527344,3,-0.02002572380078127,1.5714368755676658,54.6500015258789,1.6533896875441692,55.040000915527344,-1.0975608054122137,53.25,-0.02002572380078127
5688,2006-11-17,54.34000015258789,54.34000015258789,53.43999862670898,54.18999862670898,2833900.0,-0.001653502702246623,10.99989827577447,-0.6250119210350934,68.20429816614802,59.74824429246219,-2.800209216492945,-3.882631085706805,-7.705465756549984,-10.612547682972014,19.000715915771675,0.990001678466804,0.393861144604422,3.494000053405763,-0.9556123336326152,7.9436124404441415,1.2691938598865704,5.718806246924956,-4.703620610052766,80.94342515238998,28.09731087975912,2.224806193519191,11,-2.1650009155273438,-3.0400009155273438,-9.145000457763672,-10.485000610351562,-3.6300010681152344,4,-0.016378347205544763,11.571471389646364,54.43000030517578,1.5714368755676658,54.6500015258789,1.6533896875441692,55.040000915527344,-0.016378347205544763
5689,2006-11-20,56.599998474121094,57.04999923706055,54.04999923706055,54.43000030517578,4686500.0,0.0415899579533876,-1.047781356678063,14.466507298712504,75.66403270836726,61.903776016183265,-4.435552147346172,-5.911743366257646,-9.614826220527902,-12.847071938941006,19.452609603058455,3.0,0.9785349998317514,5.41499843597412,0.30972993594909326,10.520266935999146,2.86236418596161,7.967632685986629,-6.506529417059092,91.346140443928,33.965894154261846,2.5526342500125114,11,-3.5749988555908203,-4.44999885559082,-9.96999740600586,-11.30999755859375,-5.379997253417962,0,-0.09381621381176553,10.99989827577447,54.34000015258789,11.571471389646364,54.43000030517578,1.5714368755676658,54.6500015258789,-0.09381621381176553
5690,2006-11-21,55.209999084472656,56.0,54.81000137329102,55.66999816894531,3851200.0,-0.02455829376539609,1.124992336564452,-0.21198132378896445,73.44948448401215,64.35495294114249,-2.6098501733916137,-4.29623994590672,-7.98949673263764,-11.43782595411605,19.92892418672561,1.789997100830071,1.512551504974347,3.7419990539550767,-1.6035057070495995,9.087503814959753,1.0692466734527386,6.414751434457415,-4.420877009410802,55.3397905434371,-7.447599259260038,2.6727523805023377,11,-2.184999465942383,-3.059999465942383,-8.117498397827148,-9.689998626708984,-4.5900001525878835,1,-0.08440499773025167,-1.047781356678063,56.599998474121094,10.99989827577447,54.34000015258789,11.571471389646364,54.43000030517578,-0.08440499773025167
5691,2006-11-22,55.75,56.0,54.86999893188477,55.5099983215332,1920900.0,0.00978085354975522,2.05405001366069,-0.5217438176902791,75.37415181356452,66.85684205629038,-2.537199401461095,-4.704106249729236,-8.274013993735402,-11.96386701426961,19.955839835110485,1.1300010681152273,1.9466467044423297,4.044999885559079,-1.625438282598374,9.715438053716532,1.2097808014803562,6.880218969637802,-4.334790208738276,68.4466122794396,-0.014663643623677558,2.8352190840787257,11,-2.7250003814697266,-3.6000003814697266,-8.087499618530273,-10.229999542236328,-6.290000915527344,2,-0.10224216615138038,1.124992336564452,55.209999084472656,-1.047781356678063,56.599998474121094,10.99989827577447,54.34000015258789,-0.10224216615138038
5692,2006-11-24,55.63999938964844,56.16999816894531,54.97999954223633,55.22000122070313,1013700.0,-0.0019731051184136428,-1.6444369092527444,1.749980131923995,73.56484486668965,69.34723461168792,-1.575454450403413,-4.4779411674412515,-7.891645331496598,-11.820605243211986,19.85234838399477,1.1899986267089844,2.1546123633672565,3.7154993057250962,-2.2146993649408344,9.645697976391027,0.7503999703921309,6.680598641058062,-3.6613106538068294,60.94183908531825,-10.269067583342817,2.965099335332965,11,-2.0900001525878906,-3.489999771118164,-7.7024993896484375,-10.119998931884766,-3.720001220703125,4,-0.10496046399444059,2.05405001366069,55.75,1.124992336564452,55.209999084472656,-1.047781356678063,56.599998474121094,-0.10496046399444059
5693,2006-11-27,53.08000183105469,55.47999954223633,53.0,55.33000183105469,3496300.0,-0.04601002132775056,-1.0580877790581353,-5.357166212534151,60.73658914558859,69.1734619542974,1.6223142103852268,-1.6613067003598943,-5.0705162594733295,-9.235348582415554,20.360389073353456,2.6399993896484375,2.45260280284883,0.9385017395019517,-4.816072485481236,6.693075964485139,-1.938785372989642,3.8157888519935454,-0.5941820450911877,1.9753542253196106,-66.45355112040765,2.877287112491594,11,1.3699970245361328,-0.9300022125244141,-5.0750017166137695,-7.560001373291016,-1.2300033569335938,0,-0.05538813752802452,-1.6444369092527444,55.63999938964844,2.05405001366069,55.75,1.124992336564452,55.209999084472656,-0.05538813752802452
5694,2006-11-28,53.25,53.709999084472656,52.38999938964844,52.7400016784668,3828200.0,0.003202678279597526,-1.1818124497548825,-0.2266659206814236,58.48185059474049,68.65922642995241,1.6229908701488114,-1.6538308718176111,-4.972346003366468,-9.361757838444404,20.794218226360563,1.3199996948242188,2.8464268232764027,0.9419998168945298,-4.7341014594474515,6.618101093236511,-1.8960508212764609,3.7800504550655205,3.799999237060547,22.7513462454486,-42.8334336767593,2.8380506381709916,11,1.4699993133544922,-0.8999996185302734,-5.244999885559082,-7.729999542236328,-1.970001220703118,1,-0.04769954770943363,-1.0580877790581353,53.08000183105469,-1.6444369092527444,55.63999938964844,2.05405001366069,55.75,-0.04769954770943363
5695,2006-11-29,52.65999984741211,54.13999938964844,51.61999893188477,53.9900016784668,4564100.0,-0.011079815072073118,2.092030311682346,-2.6078553103004647,58.28947893470515,68.36321065412629,2.056105902149568,-0.8548434889209062,-4.109056618232572,-8.698584073779628,21.09171712670115,2.5200004577636648,3.22561066555226,0.1914997100830078,-5.323582680741559,5.706582100907575,-2.5660414853292792,2.949040905495295,4.296799392700194,22.85716681128971,-41.30993820929249,2.757541195412285,11,1.6749992370605469,-0.3099994659423828,-4.612500190734863,-7.1399993896484375,-1.4799995422363281,2,-0.027345207574658636,-1.1818124497548825,53.25,-1.0580877790581353,53.08000183105469,-1.6444369092527444,55.63999938964844,-0.027345207574658636
5696,2006-11-30,52.599998474121094,53.11999893188477,51.75,52.38000106811523,4858500.0,-0.001139410813993047,1.1746043760085365,-0.16541135573581067,62.08828927762397,67.31700222127108,2.0056490105898135,-0.49577480070936986,-3.8082245851944165,-8.598546108461335,21.975432202652,1.3699989318847727,3.1773751995054766,-0.07450160980224751,-5.2602527496105225,5.111249530006027,-2.667377179706385,2.51837396010189,4.143328753662111,21.538455089268,-44.384047950976864,2.592875569904139,11,1.7350006103515625,-0.2499980926513672,-4.542498588562012,-7.079998016357422,0.10000228881835938,3,-0.037642577940576794,2.092030311682346,52.65999984741211,-1.1818124497548825,53.25,-1.0580877790581353,53.08000183105469,-0.037642577940576794
5697,2006-12-01,51.59000015258789,52.88999938964844,50.54999923706055,52.18999862670898,4736000.0,-0.019201489559550367,1.3400001525878906,-2.7272979487089364,55.1988900374096,65.87195687363348,2.872502127669705,0.8159621227333886,-2.519033327423422,-7.523480574855526,22.88568467026833,2.3400001525878906,2.9417247197879135,-1.249499893188478,-6.043023552510519,3.544023766133563,-3.646261722849495,1.147261936472539,4.9483939433593775,21.095351950292873,-45.87827745583943,2.39676182966102,12,2.2099990844726562,0.7600002288818359,-3.3450002670288086,-6.045000076293945,1.9099998474121094,4,-0.041287091719622526,1.1746043760085365,52.599998474121094,2.092030311682346,52.65999984741211,-1.1818124497548825,53.25,-0.041287091719622526
5698,2006-12-04,53.77999877929688,54.1500015258789,51.09000015258789,51.38000106811523,5776300.0,0.04245006048132627,-1.0536925123113565,-4.000006357845016,51.982045523021746,63.24062496415065,0.6646037120803143,-1.0506496984082716,-4.405727070970762,-9.63278128805107,24.047720483873036,3.0600013732910085,2.8129546005182604,0.7009988784790124,-3.749041326444477,5.151039083402502,-1.5240212239827287,2.9260189809407535,2.3990916251171797,89.72215246275677,25.165638646538596,2.225020102461744,12,-0.4200000762939524,-1.4299983978271555,-5.5349988937378,-8.114997863769538,0.7600021362304616,0,-0.03458535984696964,1.3400001525878906,51.59000015258789,1.1746043760085365,52.599998474121094,2.092030311682346,52.65999984741211,-0.03458535984696964
5699,2006-12-05,53.77999877929688,54.58000183105469,53.43999862670898,53.91999816894531,3477900.0,0.0,-1.7804966551605121,-0.0583331346509913,44.559573544303575,60.03063485973858,0.24866994260036535,-0.7637462058078412,-4.2148042576413545,-9.553339859769935,24.70573695376425,1.1400032043457102,2.5486289586111113,0.4939989089965877,-3.6576341199973967,4.645631937990572,-1.5818176055004045,2.56981542349358,2.0613461550759666,80.14882042631835,18.971648184710745,2.075816514496991,12,-0.4200000762939524,-1.4299983978271555,-5.704998970031745,-8.114997863769538,-0.5299987792968821,1,-0.03588695330946645,-1.0536925123113565,53.77999877929688,1.3400001525878906,51.59000015258789,1.1746043760085365,52.599998474121094,-0.03588695330946645
5700,2006-12-06,53.599998474121094,54.4000015258789,53.04999923706055,53.58000183105469,2360000.0,-0.00334697488399871,-1.499999999999987,-0.1428337874659473,45.38257034881852,56.698236919211254,0.1969902372655028,-0.3728887062673536,-3.8646029129532025,-9.287272435412923,24.777750028506553,1.3500022888183523,2.354244387102902,0.16799869537353374,-3.7990315277942415,4.135028918541309,-1.8155164162103503,2.151513806957418,1.923865718413019,75.68231448798372,17.277108475366063,1.9835151115838858,12,-0.23999977111816406,-1.2499980926513672,-5.2274980545043945,-7.93499755859375,0.5300025939941335,2,-0.04328357762816626,-1.7804966551605121,53.77999877929688,-1.0536925123113565,53.77999877929688,1.3400001525878906,51.59000015258789,-0.04328357762816626
5701,2006-12-07,53.13000106811523,54.290000915527344,52.61000061035156,53.66999816894531,3113700.0,-0.008768608570628778,-1.1265853346435306,-27.004387638306344,44.40619530936329,53.458386968397214,0.2863722805885729,0.3505714616818594,-3.212494385711885,-8.73626059374704,24.761557768382154,1.6800003051757812,1.7842806223811323,-0.4514987945556683,-4.10948912337615,3.2064915342648135,-2.280493958965913,1.3774963698545761,2.0954312270904722,64.01985534450084,8.669879940785442,1.8289951644102425,12,-0.11500167846678977,-0.7800006866455007,-4.352500915527337,-7.4650001525878835,-6.909999847412095,3,-0.03670244162877867,-1.499999999999987,53.599998474121094,-1.7804966551605121,53.77999877929688,-1.0536925123113565,53.77999877929688,-0.03670244162877867
5702,2006-12-08,52.959999084472656,53.79999923706055,52.0099983215332,52.790000915527344,2291600.0,-0.0031997361231862476,-1.0693612048245904,-0.3148131141518923,44.10255607689783,51.61016107187602,0.0404961380621458,0.8649926982752731,-2.877299912207654,-8.525168419343494,25.159659131034147,1.7900009155273438,1.303650037644573,-0.8120006561279283,-3.8410364435056863,2.2170351312498298,-2.3265185498168037,0.7025172375609472,1.984907227244335,53.58160551677099,1.408345291719563,1.5145178936888783,12,-0.39499855041503906,-0.6099987030029297,-4.182498931884766,-7.2949981689453125,-5.680000305175774,4,-0.004909333950676609,-1.1265853346435306,53.13000106811523,-1.499999999999987,53.599998474121094,-1.7804966551605121,53.77999877929688,-0.004909333950676609
5703,2006-12-11,53.099998474121094,54.02000045776367,52.61000061035156,53.08000183105469,1667500.0,0.0026434930526553213,-1.937502483529234,0.11762857912216139,31.732765561624944,48.63804051264096,-0.10769355757625476,1.0132177453591211,-2.8290209384560967,-8.533430364396217,25.680512642258392,1.4099998474121094,0.7050410699084182,-0.8220012664794893,-3.3392895717751117,1.695287038816133,-2.0806454191273005,0.4366428861683218,1.581213413116508,42.412399381930825,-4.607234169029994,1.2586441526478096,12,-0.5349979400634766,-0.6699981689453125,-4.222497940063477,-7.43499755859375,-6.199996948242195,0,0.007532985637915823,-1.0693612048245904,52.959999084472656,-1.1265853346435306,53.13000106811523,-1.499999999999987,53.599998474121094,0.007532985637915823
5704,2006-12-12,52.959999084472656,53.6500015258789,52.06999969482422,53.0,1957200.0,-0.0026365234213079347,1.3582047062976623,-2.0003815337657382,36.494588438299424,46.21638601304033,-0.014703044877080629,1.1914640058709267,-2.472697663293914,-8.23498408105742,24.64686514934941,1.5800018310546804,0.12069612220152948,-0.9475006103515611,-3.4843521003669764,1.5893508796638542,-2.2159263553592723,0.32092513465615014,1.4733400437543196,39.74893260444527,-5.9613872591558845,1.2684257450077083,12,-0.39499855041503906,0.06500053405761719,-4.082498550415039,-7.2949981689453125,-6.369998931884766,1,0.02983387194804399,-1.937502483529234,53.099998474121094,-1.0693612048245904,52.959999084472656,-1.1265853346435306,53.13000106811523,0.02983387194804399
5705,2006-12-13,51.77000045776367,53.47000122070313,51.58000183105469,53.34000015258789,2911900.0,-0.022469762977354035,1.0655710366794158,39.24909403013542,27.839626244291253,42.410979009336685,1.1574957158840462,2.2387008561941855,-1.087348580451497,-6.912128046646927,22.990680087767252,1.8899993896484446,-0.12916199768925907,-1.9739992141723661,-4.622568733354555,0.6745703050098228,-3.2982839737634606,-0.6497144545812716,2.430338276993318,7.011021804310187,-34.34348599661378,1.324284759591095,12,0.7950000762939453,1.2549991607666016,-2.8924999237060547,-6.104999542236328,-3.75,2,0.028587976224643485,1.3582047062976623,52.959999084472656,-1.937502483529234,53.099998474121094,-1.0693612048245904,52.959999084472656,0.028587976224643485
5706,2006-12-14,53.33000183105469,53.91999816894531,51.9000015258789,52.06000137329102,3474800.0,0.03013330808377601,-1.5408760367458338,-0.8089176462584328,38.926178424086395,40.60289994118967,-0.3219180367876646,0.6057975167559562,-2.4972217021479537,-8.331087276786427,21.19213837532008,2.1499977111816406,-0.31143145972208686,-0.34799785614013956,-2.96713018568461,2.271134473404331,-1.6575640209123748,0.9615683086320956,0.6513165338405145,71.72135184192136,31.487736899289004,1.3095661647722363,12,-0.49500083923339844,-0.30500221252441406,-4.45250129699707,-7.665000915527344,-6.160003662109375,3,0.0150009227375405,1.0655710366794158,51.77000045776367,1.3582047062976623,52.959999084472656,-1.937502483529234,53.099998474121094,0.0150009227375405
5707,2006-12-15,53.34000015258789,54.13999938964844,52.709999084472656,53.58000183105469,3519700.0,0.0001874802398258435,1.1029465800877944,-0.18897763146433366,51.64973691637624,40.5659767626735,-0.06433934671746755,0.5375105986556861,-2.354202719465931,-8.18721676674761,20.055056066431256,1.4300003051757812,-0.45180848196022794,-0.2834995269775362,-2.8820270856549044,2.315028031699832,-1.5827633063162239,1.0157642523611514,-2.7900009155273438,68.75,22.698901073073998,1.299263779338685,12,-0.2599983215332031,-0.3150005340576172,-4.262499809265137,-7.674999237060547,-5.950000762939453,4,-0.13348329417916804,-1.5408760367458338,53.33000183105469,1.0655710366794158,51.77000045776367,1.3582047062976623,52.959999084472656,-0.13348329417916804
5708,2006-12-18,53.45000076293945,54.54999923706055,53.18999862670898,53.79999923706055,2515700.0,0.0020622536564844918,-2.126428314610648,1.4583167766033538,51.27877793035491,41.31255502779031,-0.2526407699630937,0.37672989038000537,-2.3293193699502126,-8.160626670598646,18.94293974068222,1.3600006103515696,-0.6458684362132558,-0.12899894714355753,-2.7062584054493826,2.4482605111622675,-1.4176286762964665,1.1596307820093514,-2.8282015228271504,62.962981991273715,13.387756959516146,1.288629729152912,12,-0.38500022888183594,-0.4250011444091797,-3.9650001525878906,-7.784999847412109,-6.430000305175781,0,-0.1154350214326032,1.1029465800877944,53.34000015258789,-1.5408760367458338,53.33000183105469,1.0655710366794158,51.77000045776367,-0.1154350214326032
5709,2006-12-19,51.290000915527344,52.95000076293945,50.97000122070313,52.93999862670898,4058300.0,-0.04041159619420964,1.3712541202107817,4.714299727520416,42.70500757455422,41.015048052872054,1.6952859729749719,2.2330084991050967,-0.05385251673968128,-5.898521798021207,16.985923980504392,2.479999542236321,-0.6947851293326082,-2.023498916625975,-4.374491685372611,0.32749385212066073,-3.198995300999293,-0.8480025322526572,-0.5110736755371121,8.938543914328918,-42.19806636488549,1.1754963843733193,12,1.4699993133544922,2.259998321533203,-1.7975006103515625,-5.625,-4.920001983642571,1,-0.08559171985351699,-2.126428314610648,53.45000076293945,1.1029465800877944,53.34000015258789,-1.5408760367458338,53.33000183105469,-0.08559171985351699
5710,2006-12-20,50.54999923706055,52.1500015258789,50.45000076293945,51.43000030517578,3289900.0,-0.01442779616412082,-2.148155343235068,0.5333347204979019,39.821250865125975,40.50560978129013,2.187149256619243,2.7468256137466227,0.8144183412628365,-5.067984441402132,15.016147869449586,1.700000762939446,-0.8730675708867395,-2.530500602722171,-5.010249717364523,-0.05075148807981833,-3.7703751600433506,-1.290626045400991,4.0,2.4389880813926443,-50.275281791144074,1.2398745573211765,12,1.9500007629394531,3.200000762939453,-0.25749778747558594,-4.354997634887695,-4.739997863769524,2,-0.07833826200276972,1.3712541202107817,51.290000915527344,-2.126428314610648,53.45000076293945,1.1029465800877944,53.34000015258789,-0.07833826200276972
5711,2006-12-21,50.04999923706055,51.06000137329102,49.58000183105469,50.599998474121094,2641500.0,-0.009891196984102568,1.0135979219053601,0.6249983744207519,41.94559984932741,40.26594797822675,2.4633532312810615,2.9491027358766075,1.4037379976339182,-4.445906114818698,13.088584611975657,1.4799995422363352,-0.9701501519287206,-2.7455005645751953,-5.243571053773977,-0.24743007537641404,-3.994535809174586,-1.4964653199758047,4.418000030517575,9.456693185350634,-45.30501273919673,1.249035244599389,12,2.0150012969970703,3.2650012969970703,1.0875015258789062,-3.009998321533203,-4.75,3,-0.040559416788037095,-2.148155343235068,50.54999923706055,1.3712541202107817,51.290000915527344,-2.126428314610648,53.45000076293945,-0.040559416788037095
5712,2006-12-22,49.79999923706055,50.61000061035156,49.65999984741211,49.75,1527600.0,-0.004995005071146585,-7.260892640936759,-0.0909078298503943,23.884513778718457,39.393920002348246,2.478621773852467,2.887178809839803,1.7332899565325022,-4.090807656733034,11.002373945687266,0.9500007629394531,-1.0904829585710232,-2.703500556945798,-5.1666289673783865,-0.24037214651320937,-3.9350647621620922,-1.4719363517295037,4.472480133056635,4.426509473425669,-44.01631909875736,1.2315642052162938,12,2.2650012969970703,3.5150012969970703,1.505000114440918,-2.674999237060547,-4.069999694824219,4,-0.052811267237089066,1.0135979219053601,50.04999923706055,-2.148155343235068,50.54999923706055,1.3712541202107817,51.290000915527344,-0.052811267237089066
5713,2006-12-26,50.13999938964844,50.4900016784668,49.6500015258789,49.68000030517578,1016300.0,0.006827312405556452,-2.2307906744721135,9.200122072175173,27.13567959606374,38.35404124209984,1.871386489673938,2.4407671548057834,1.3730147666320107,-4.335598699023137,10.164350179031391,0.8400001525878977,-1.1680719123478127,-2.2165002822875977,-4.877717110603683,0.44471654602848787,-3.5471086964456404,-0.8858918681295549,3.9447808789062435,16.617143503976003,-26.66607764429577,1.3306084141580412,12,1.9250011444091797,3.1750011444091797,1.4724998474121094,-3.0149993896484375,-3.7399978637695384,1,-0.05484643066365391,-7.260892640936759,49.79999923706055,1.0135979219053601,50.04999923706055,-2.148155343235068,50.54999923706055,-0.05484643066365391
5714,2006-12-27,50.709999084472656,50.90999984741211,49.36999893188477,49.47000122070313,1807600.0,0.011368163178356427,-1.138886534141494,2.695652895029258,32.69461127085634,38.89348402282929,1.0601457567103836,1.7610079689311675,0.7754054625911451,-4.776409275069717,9.546301652033762,1.5400009155273366,-1.226856055690476,-1.5195005416870089,-4.24288455892723,1.2038834755532122,-2.8811925503071194,-0.15780853306689835,3.1945900465820216,48.20139936138184,8.643985555661196,1.361692008620111,12,1.25,2.5,1.0275001525878906,-3.5849990844726562,-5.009998321533203,2,-0.07276668691242116,-2.2307906744721135,50.13999938964844,-7.260892640936759,49.79999923706055,1.0135979219053601,50.04999923706055,-0.07276668691242116
5715,2006-12-28,51.22000122070313,51.38999938964844,50.38000106811523,50.84000015258789,2102200.0,0.010057230239364001,1.805561000937803,0.30645300223345506,38.617406925287064,38.85917607851826,0.5184413017422642,1.199070305610718,0.27990206954765284,-5.153424096501382,9.229637597350818,1.0099983215332102,-1.1619805657981601,-0.9374984741210852,-3.6889564297791537,1.8139594815369833,-2.3132274519501195,0.438230503707949,2.412512498401348,91.58425096925424,52.844172762550926,1.375728977829035,12,0.7399978637695241,1.549997329711907,1.3674983978271413,-3.2450008392334055,-4.970001220703132,3,-0.09468961681433907,-1.138886534141494,50.709999084472656,-2.2307906744721135,50.13999938964844,-7.260892640936759,49.79999923706055,-0.09468961681433907
5716,2006-12-29,50.61999893188477,51.86999893188477,50.52000045776367,51.33000183105469,1978300.0,-0.011714218557570821,-1.9670301109616128,-1.8684234302062406,36.734698290869304,37.201949564573056,0.7751150632565214,1.7319271186203054,0.9493043795916165,-4.414589789076196,8.775888503883545,1.3499984741211009,-1.1880143968589465,-1.4385007858276282,-4.26439822894487,1.3873966572896137,-2.851449507386249,-0.025552064269007246,2.756763899986524,50.0,12.594587896390799,1.4129487215586225,12,1.3400001525878835,2.1499996185302663,1.9675006866455007,-2.644998550415046,-4.91999816894532,4,-0.09502168431623581,1.805561000937803,51.22000122070313,-1.138886534141494,50.709999084472656,-2.2307906744721135,50.13999938964844,-0.09502168431623581
5717,2007-01-03,49.459999084472656,51.47999954223633,48.61999893188477,50.95000076293945,4452100.0,-0.022915841009262694,1.2431384047379994,2.0985853441004276,31.504075599205763,35.00476041666759,1.4827881799369678,2.871388326893026,2.142477385928416,-3.1330691770490375,9.365258499221635,2.8600006103515554,-1.0523014863935316,-2.4920005798339844,-5.5437619754957765,0.5597608158278078,-4.017881277664884,-0.9661198820030847,3.6763579133994497,25.846158541165646,-10.474565548819566,1.525880697830896,1,1.3250007629394531,2.934999465942383,3.127500534057617,-1.1599998474121094,-5.450000762939453,2,-0.08410836887213147,-1.9670301109616128,50.61999893188477,1.805561000937803,51.22000122070313,-1.138886534141494,50.709999084472656,-0.08410836887213147
5718,2007-01-04,51.91999816894531,52.36999893188477,49.95000076293945,50.099998474121094,4792900.0,0.049737143752696555,-1.283022398802333,-1.2214749292745684,45.72368173387978,35.340168656592645,-1.360093860037722,0.2792133411740707,-0.21155803236242576,-5.463992593797059,9.175134039328615,2.9099998474121165,-1.0847623034339122,0.06099853515625142,-2.8670649310102263,2.989062001322729,-1.4030331979269874,1.5250302682394903,0.8550501836478048,87.99997965494772,49.96017070594225,1.464031733083239,1,-1.4249992370605398,0.13000106811523438,0.9300012588500977,-3.0849990844726562,-8.489997863769531,3,-0.11922185756954407,1.2431384047379994,49.459999084472656,-1.9670301109616128,50.61999893188477,1.805561000937803,51.22000122070313,-0.11922185756954407
5719,2007-01-05,51.849998474121094,51.849998474121094,50.54999923706055,51.56999969482422,3231000.0,-0.001348222212882999,8.28574931880109,0.15384550892681229,50.362309701455146,36.51139741618478,-1.3435985336713756,0.20786603302397566,-0.0790340233265141,-5.244214644080429,8.782076015200243,1.3699989318847656,-1.2964816588423673,0.08749885559082315,-2.697724848509978,2.872722559691624,-1.3051129964595773,1.4801107076412237,0.5926459248153577,86.1333211263019,42.34402083509148,1.3926118520504012,1,-1.354999542236321,-0.2499980926513672,1.4500007629394531,-3.0149993896484375,-7.799999237060547,4,-0.10511084105358937,-1.283022398802333,51.91999816894531,1.2431384047379994,49.459999084472656,-1.9670301109616128,50.61999893188477,-0.10511084105358937
5720,2007-01-08,51.27999877929688,52.849998474121094,51.11000061035156,51.88000106811523,3363500.0,-0.010993244196693785,-2.702128523020108,-2.142874659400494,39.80098293900894,36.27310664837161,-0.7366224116261719,0.6273078629798476,0.5568599088237249,-4.535810901225922,8.369112575914638,1.7399978637695312,-1.5512077158158348,-0.3665008544921804,-3.0196131371288004,2.2866114281444396,-1.693056995810494,0.9600552868261332,-2.6599998474121094,62.88416395444377,21.693337673087832,1.3265561413183116,1,-0.5450000762939524,0.32000160217284446,2.2550010681152273,-2.444999694824226,-6.529998779296882,0,-0.10881431648181361,8.28574931880109,51.849998474121094,-1.283022398802333,51.91999816894531,1.2431384047379994,49.459999084472656,-0.10881431648181361
5721,2007-01-09,51.18000030517578,51.849998474121094,50.38000106811523,51.849998474121094,3505200.0,-0.0019500482937115926,3.388063950442983,1.1166593551914916,39.34911654423149,37.991395844539724,-0.5134738485901096,0.6047316286162001,0.6758818904038293,-4.321014478146026,8.345472645668833,1.4699974060058665,-1.5649574934487376,-0.36899929046630575,-2.934437293266008,2.1964387123333964,-1.6517182918661533,0.9137197109335418,-2.475401382446279,60.52013357754606,21.872878544428545,1.2827190013998506,1,-0.44500160217285156,0.4200000762939453,2.16249942779541,-2.345001220703125,-6.040000915527344,1,-0.096326695501743,-2.702128523020108,51.27999877929688,8.28574931880109,51.849998474121094,-1.283022398802333,51.91999816894531,-0.096326695501743
5722,2007-01-10,52.70000076293945,52.90999984741211,50.38999938964844,50.81000137329102,4162300.0,0.02969910997851155,1.181820884085925,-2.820902320708728,46.7532476111084,40.171125623989134,-1.7643933672519125,-0.9863148457557713,-0.8147774534407972,-5.7285075188151495,8.440409776087343,2.520000457763672,-1.4412794944503915,1.1640010833740249,-1.3738179914169777,3.7018201581650274,-0.10490845402147642,2.432910620769526,-3.9124938491821197,92.9054341410356,54.96554849383534,1.268909537395502,1,-1.9350013732910156,-1.1000003814697266,0.6424989700317383,-3.865001678466797,-7.470001220703125,2,-0.13282732255523333,3.388063950442983,51.18000030517578,-2.702128523020108,51.27999877929688,8.28574931880109,51.849998474121094,-0.13282732255523333
5723,2007-01-11,53.5,53.95000076293945,52.599998474121094,52.599998474121094,3258300.0,0.015180250957854469,-2.0,0.4761914373138082,60.84395758087604,43.298830769546875,-2.2771171832996657,-1.8496426025117216,-1.4946174374958545,-6.39822982318384,8.617868693278426,1.3500022888183594,-1.278114775352691,1.944000244140625,-0.6513681745310649,4.539368662812315,0.6463160348047765,3.2416844534764735,-4.547593368896479,87.39493553481636,43.89517901218696,1.2976842093358465,1,-2.2150001525878906,-1.8999996185302734,-0.4250001907348633,-4.540000915527344,-9.380001068115227,3,-0.17738320894330462,1.181820884085925,52.70000076293945,3.388063950442983,51.18000030517578,-2.702128523020108,51.27999877929688,-0.17738320894330462
5724,2007-01-12,54.540000915527344,54.63999938964844,53.08000183105469,53.13999938964844,3799100.0,0.01943926944910923,-1.0526328998288401,1.555554613656593,69.01811744538236,46.67668749400191,-3.0359624910471297,-2.914639646398932,-2.4379374087729033,-7.307928588983614,9.258766216028404,1.55999755859375,-0.894944599202077,2.905001068115233,0.04681134464637182,5.763190791584094,1.475906206380806,4.33409592984966,-5.287738636513666,97.65261705349444,46.936505772611525,1.4290948617344301,1,-2.910001754760742,-2.910001754760742,-1.6850013732910156,-5.5800018310546875,-9.909999847412116,4,-0.2037037114751603,-2.0,53.5,1.181820884085925,52.70000076293945,3.388063950442983,51.18000030517578,-0.2037037114751603
5725,2007-01-16,53.25,54.43999862670898,52.599998474121094,53.81999969482422,3645000.0,-0.023652381625833163,1.0331520822795563,-0.4071421954103792,64.18439728304335,49.72665404868792,-1.5955086927868223,-1.5895741152366298,-1.049100381415002,-5.879114154463643,9.845513919739034,1.94000244140625,-0.5599066044168381,1.5410001754760714,-1.4071271783642487,4.4891275293163915,0.06693649855591133,3.0150638523962314,-3.566718752135543,67.37089349020765,10.96334454656126,1.4740636769201598,1,-1.6200008392333984,-1.6200008392333984,-0.3950004577636719,-4.290000915527344,-8.290000915527344,1,-0.17276996737914463,-1.0526328998288401,54.540000915527344,-2.0,53.5,1.181820884085925,52.70000076293945,-0.17276996737914463
5726,2007-01-17,54.13000106811523,54.68000030517578,52.52000045776367,52.72000122070313,5400700.0,0.01652584165474602,-1.3867383520098802,-2.4736852672297003,68.17800377690142,53.80153495732077,-2.1515100567620493,-2.536622185612579,-1.7867310390639872,-6.604993358428494,10.509990966288314,2.1599998474121094,-0.26752546418848766,2.3810012817382713,-0.6793052156749795,5.441307779151522,0.8508480330316459,3.9111545304448967,-4.050182368908054,87.17950769964006,23.197165855483064,1.530153248706627,1,-1.81500053405761,-2.480001449584954,-1.2750015258788991,-4.575000762939446,-8.340000152587884,2,-0.17328654873499405,1.0331520822795563,53.25,-1.0526328998288401,54.540000915527344,-2.0,53.5,-0.17328654873499405
5727,2007-01-18,46.22000122070313,48.93999862670898,45.88999938964844,48.54999923706055,18403800.0,-0.14612968208625077,-1.0401321236879761,-1.6524810414936415,39.9384047910083,53.15872640811283,5.867605047080232,5.072695199581396,6.1827848596853485,1.407990592282033,11.605665091683646,8.24000167846679,-0.25708596756570046,-5.172998619079586,-9.011579334326399,-1.3344179038327724,-7.092288976702996,-3.2537082614561754,8.45999908447265,3.754286651685708,-63.48397771121402,1.919290357623407,1,4.064998626708977,4.064998626708977,6.46249866485595,4.144998550415032,0.30999755859375,3,-0.023366547004134097,-1.3867383520098802,54.13000106811523,1.0331520822795563,53.25,-1.0526328998288401,54.540000915527344,-0.023366547004134097
5728,2007-01-19,47.27999877929688,47.68999862670898,46.06999969482422,46.25,6530400.0,0.02293374146686422,-1.3309347384598393,-0.4420599382771678,41.412117938130486,52.16426065663231,4.5597088646169155,3.7173463038634864,5.1732811393565825,0.4577074301552315,12.512955250242392,1.6199989318847585,-0.1538226478176199,-3.8045009613037024,-7.928165983235381,0.3191640606279762,-5.866333472269545,-1.7426684503378596,7.400001525878899,15.81341575508873,-51.60910309170471,2.0618325109658397,1,3.0050010681152273,3.0050010681152273,5.17750167846679,3.085000991821282,-2.599998474121101,4,-0.04335869902683276,-1.0401321236879761,46.22000122070313,-1.3867383520098802,54.13000106811523,1.0331520822795563,53.25,-0.04335869902683276
5729,2007-01-22,46.9000015258789,47.72000122070313,46.75,47.68000030517578,4532500.0,-0.008037167157973313,1.2558151913557039,-0.757281265740276,39.112901985334915,52.0878072173352,4.653022950369369,3.954333445156074,5.57944312838891,0.9595760194479297,13.176306532610441,0.9700012207031321,0.11515382300515142,-3.964998245239265,-8.490390990191017,0.560394499712487,-6.227694617715137,-1.7023018727633925,7.6041987609863355,11.490353026543092,-50.691621589844445,2.262696372475875,1,3.3849983215332102,3.3849983215332102,5.5974988937378,3.464998245239265,-2.2400016784667898,0,-0.059275106685447554,-1.3309347384598393,47.27999877929688,-1.0401321236879761,46.22000122070313,-1.3867383520098802,54.13000106811523,-0.059275106685447554
5730,2007-01-23,46.59000015258789,47.43000030517578,46.459999084472656,46.54999923706055,3618600.0,-0.0066098371685543444,-7.818143986683313,-0.05128330529363387,39.693095337794915,52.12602708328669,4.724630746246092,4.166045582214295,5.8790189869628335,1.3883286062641105,13.64450523877484,0.970001220703125,0.029648744600876853,-4.076999664306641,-8.990320320191103,0.8363209915778214,-6.533659992248872,-1.6203393363644096,7.741916116333009,7.9636028444879585,-53.45595006823539,2.456660327942232,1,3.6949996948242188,3.6949996948242188,6.204999923706055,3.7749996185302734,-2.299999237060547,1,-0.042069093755171316,1.2558151913557039,46.9000015258789,-1.3309347384598393,47.27999877929688,-1.0401321236879761,46.22000122070313,-0.042069093755171316
5731,2007-01-24,48.02000045776367,48.15999984741211,46.79999923706055,46.79999923706055,3120600.0,0.03069328826985096,-1.2295069665057408,30.49933244325768,46.367308461065726,52.08314495550417,3.1282101400170106,2.715384284316862,4.472403450933214,0.08324739578726792,13.553260947148576,1.5699996948242188,-0.10317218271129036,-2.545499420166017,-7.59448661428609,2.503487773954056,-5.069993017226054,-0.021005823105980426,6.143077473571779,69.83611806303398,3.7549722788337334,2.5244935970600366,1,2.2649993896484375,2.2649993896484375,4.774999618530273,2.344999313354492,-4.520000457763672,2,-0.06372347655395094,-7.818143986683313,46.59000015258789,1.2558151913557039,46.9000015258789,-1.3309347384598393,47.27999877929688,-0.06372347655395094
5732,2007-01-25,47.16999816894531,48.0,46.86999893188477,47.63000106811523,3795100.0,-0.0177010054293103,-1.132074724784359,-0.37705117942816535,36.95771488519665,49.42911798931757,3.4769238934162843,3.5397350450884915,5.36831102434018,1.0073911598704086,13.457085700623416,1.1500015258788991,-0.09609567979608613,-3.2640016555786104,-8.529297885641128,2.0012945744839072,-5.896649770609869,-0.6313535405473516,6.827618191556397,52.63150209625813,-10.236000338397226,2.632648115031258,1,3.115001678466797,3.115001678466797,5.760002136230469,3.1950016021728516,-3.6799964904785156,3,-0.029255825884820563,-1.2295069665057408,48.02000045776367,-7.818143986683313,46.59000015258789,1.2558151913557039,46.9000015258789,-0.029255825884820563
5733,2007-01-26,47.38999938964844,48.47999954223633,47.0099983215332,47.2400016784668,4426600.0,0.004664007403925696,-3.8196411709159586,-0.3260799256968049,37.85403339813054,45.96644198406737,2.5692586486619504,3.2708452093211093,5.167092062494767,0.8697905879543484,13.243189926084026,1.470001220703125,-0.0799792850015848,-2.9065004348754897,-8.344906998059415,2.531906128308435,-5.625703716467456,-0.1872971532835237,6.445464631436209,46.039608634810804,-13.311352310882647,2.7192032815919642,1,2.895000457763672,2.895000457763672,5.662501335144043,3.440000534057617,-3.6399993896484375,4,-0.0181473015705379,-1.132074724784359,47.16999816894531,-1.2295069665057408,48.02000045776367,-7.818143986683313,46.59000015258789,-0.0181473015705379
5734,2007-01-29,47.02000045776367,47.65999984741211,46.0,47.11999893188477,4380900.0,-0.007807531898082032,1.8135583357579284,-0.666666666666714,38.27092963290888,43.087167800719094,1.9672431612892964,3.531274772803499,5.450411582159283,1.3320522068361456,13.478468540514942,1.6599998474121094,-0.29531688056768246,-3.0919994354248033,-8.71845808073224,2.534459209882634,-5.905228758078522,-0.27877011277108465,6.656554270692254,41.129058307966105,-17.040710286972484,2.8132293226537177,1,3.2649993896484375,3.2649993896484375,6.024999618530273,4.625,-2.700000762939453,0,-0.04976605975769455,-3.8196411709159586,47.38999938964844,-1.132074724784359,47.16999816894531,-1.2295069665057408,48.02000045776367,-0.04976605975769455
5735,2007-01-30,46.36999893188477,47.0,46.02999877929688,47.0,3724300.0,-0.013823937038511369,2.0793637337951103,6.300106813152758,37.145909599232574,39.639157336533664,1.7195094760744638,4.004614891244252,5.946687571306207,2.0703556660319578,14.07887776738189,0.9900016784667898,-0.8128092130541944,-3.4995008468627873,-9.338925897102264,2.3399242033766896,-6.419213371982522,-0.5797883217430524,7.150824689795002,14.919314523386076,-41.17879844234645,2.9197125251197376,1,1.0450000762939382,3.9150009155273366,6.785000801086419,5.290000915527337,-1.1800003051757955,1,-0.036877272457663146,1.8135583357579284,47.02000045776367,-3.8196411709159586,47.38999938964844,-1.132074724784359,47.16999816894531,-0.036877272457663146
5736,2007-01-31,45.81000137329102,46.18999862670898,44.810001373291016,46.0,5101000.0,-0.012076721403775692,3.842130624209544,0.30158461044740087,30.591551015074813,38.600618028096605,1.0898070162617088,4.411987995650932,6.355855654606387,2.745515108614505,15.224962888014328,1.559997558593757,-1.5975931988470222,-3.818998527526851,-9.918682347750902,2.2806852926972,-6.86884043763888,-0.7691566174148221,7.558205763748127,27.24796999796292,-23.19482427829079,3.049841910112027,1,0.8349990844726491,3.9349994659423757,7.314998626708977,5.984998703002923,-0.3000030517578196,2,-0.03318053726690995,2.0793637337951103,46.36999893188477,1.8135583357579284,47.02000045776367,-3.8196411709159586,47.38999938964844,-0.03318053726690995
5737,2007-02-01,45.29999923706055,46.11999893188477,45.04999923706055,45.84000015258789,4428100.0,-0.011132986704685544,-1.0576899094010335,2.8421306242095548,26.51775658259112,36.94568898859224,1.6266415542286907,4.8426383494840906,6.713084651113405,3.377983907382074,15.37403674232028,1.0699996948242259,-2.3232173434081673,-4.121000671386717,-10.521256972031026,2.279255629257591,-7.321128821708868,-0.9208725210645667,7.725879669428679,13.351447091058013,-31.078030813264697,3.2001281503221524,2,1.345001220703125,4.445001602172852,7.39000129699707,6.495000839233398,0.970001220703125,3,-0.03973508316503327,3.842130624209544,45.81000137329102,2.0793637337951103,46.36999893188477,1.8135583357579284,47.02000045776367,-0.03973508316503327
5738,2007-02-02,45.72999954223633,46.1500015258789,45.27000045776367,45.77999877929688,4153200.0,0.009492280627324767,1.2278374658973157,0.09259102276100159,23.857566241586426,35.25065168373129,1.0657241507498654,4.137239962901575,6.135059413953883,3.078345494064166,16.14028522826855,0.8800010681152273,-3.254131163310504,-3.381500434875491,-9.870978082148469,3.1079772123974863,-6.62623925851198,-0.13676161123900243,6.967244262924972,32.28065478978999,-5.192705833203519,3.244738823636487,2,0.9150009155273438,4.01500129699707,6.960000991821289,6.149999618530273,-0.9300003051757812,4,-0.04898311581439363,-1.0576899094010335,45.29999923706055,3.842130624209544,45.81000137329102,2.0793637337951103,46.36999893188477,-0.04898311581439363
5739,2007-02-05,46.4000015258789,46.599998474121094,45.5,46.16999816894531,4676800.0,0.014651257169240761,2.49207387223736,-4.600137331196274,28.897113193772896,34.05109811217329,0.3546317782566959,3.2021805176361298,5.248908378905895,2.545361936623756,16.82705099207853,1.0999984741210938,-3.1055948463355634,-2.4389986038208065,-8.901945579258829,4.023948371617216,-5.670472091539821,0.7924748838982083,5.981752582007587,72.60279222079937,37.303884071494494,3.231473487719012,2,0.24499893188477273,3.3449993133544993,6.289999008178718,5.499998092651374,-0.950000762939446,0,-0.057112099972688624,1.2278374658973157,45.72999954223633,-1.0576899094010335,45.29999923706055,3.842130624209544,45.81000137329102,-0.057112099972688624
5740,2007-02-06,45.70000076293945,46.38000106811523,45.2599983215332,46.15999984741211,3837400.0,-0.015086222843096908,1.4888907726868374,-1.999966829203631,23.738321799719145,31.53676626091256,1.022652467081194,3.6498366611865194,5.764980185864573,3.3270100540908487,18.257032684032946,1.140003204345696,-3.08174851901682,-2.85999946594238,-9.36091471905695,3.64091578717219,-6.110457092499665,0.3904581606149051,6.378883235563215,49.72071682326841,20.117513515300516,3.2504576265572833,2,0.9449996948242188,4.045000076293945,6.884998321533203,6.44999885559082,-0.10000228881835938,1,-0.030196959410870527,2.49207387223736,46.4000015258789,1.2278374658973157,45.72999954223633,-1.0576899094010335,45.29999923706055,-0.030196959410870527
5741,2007-02-07,46.25,47.08000183105469,45.79999923706055,46.25,3535300.0,0.012034994045483138,-1.844445386343407,-0.0,50.17260512582787,33.00508739876047,0.2181115927447692,2.8580926835260385,5.016242308470147,2.867156133420245,19.151061693554116,1.3800010681152344,-2.9625988400391208,-2.063500213623044,-8.519839022414303,4.3928385951682145,-5.291669618018673,1.1646691907725852,5.538128693494201,59.11326253915698,25.156383529108155,3.228169404395631,2,0.3950004577636719,3.4950008392333984,6.114998817443848,5.899999618530273,-0.7099990844726562,2,-0.022918948611697743,1.4888907726868374,45.70000076293945,2.49207387223736,46.4000015258789,1.2278374658973157,45.72999954223633,-0.022918948611697743
5742,2007-02-08,45.70000076293945,46.36999893188477,45.68000030517578,46.31999969482422,2659800.0,-0.01189187539590375,-1.0909054128254991,-100.0,40.34231527757499,33.28156316314319,0.6008488027937844,3.0111646820943463,5.360560496764464,3.5114044641377973,20.784286677254133,0.6899986267089915,-2.8489848805581275,-2.2634994506835966,-8.472821282890287,3.9458223815230937,-5.368160366786938,0.841161465419745,5.809002837746618,24.175911700408506,-11.57714655907646,3.1046609161033447,2,0.5349998474121094,4.045000076293945,6.6649980545043945,6.44999885559082,-0.6500015258789062,3,-0.004157602587182785,-1.844445386343407,46.25,1.4888907726868374,45.70000076293945,2.49207387223736,46.4000015258789,-0.004157602587182785
5743,2007-02-09,44.0099983215332,46.22000122070313,43.65999984741211,45.849998474121094,7487500.0,-0.036980359150819986,-1.015751413617289,2.967747294329012,34.77344378391872,32.892953624366505,1.9679256055121712,4.167411871506005,6.903532215024114,5.293172436716091,22.26543613868843,2.5600013732910227,-3.054566870193767,-3.479001808166501,-9.347989157543545,2.3899855412105424,-6.413495482855026,-0.5445081334779758,7.231045190057067,10.23386757654208,-27.40730819894206,2.934493674688523,2,1.3600025177001953,5.160001754760742,7.580000877380371,8.14000129699707,1.6700019836425781,4,0.051352015960534514,-1.0909054128254991,45.70000076293945,-1.844445386343407,46.25,1.4888907726868374,45.70000076293945,0.051352015960534514
5744,2007-02-12,43.43000030517578,44.11999893188477,43.33000183105469,43.91999816894531,3900900.0,-0.013178778424848048,-1.2898638861553298,0.2663031647472245,33.811486062097416,32.52246212024037,2.2184190284444725,4.0816694963552465,7.321248038050484,5.9623352402751735,23.505801482036087,0.7899971008300852,-3.0242151236301638,-3.503499794006345,-8.61697160306322,1.6099720150505306,-6.0602356985347825,-0.9467638894779071,7.356180586563802,2.6666259765625,-37.12872618547223,2.5567359045284386,2,1.7750015258789062,5.575000762939453,7.842498779296875,8.719999313354492,3.4000015258789062,0,0.03154499015100165,-1.015751413617289,44.0099983215332,-1.0909054128254991,45.70000076293945,-1.844445386343407,46.25,0.03154499015100165
5745,2007-02-13,44.04999923706055,44.209999084472656,43.54999923706055,43.75,3372900.0,0.014275821495006502,1.1290354336764516,-0.6122460101206695,27.821233574433407,32.21464907128022,1.3798228483692228,2.8850057943282437,6.561845825680052,5.439205019591604,25.098080385464023,0.779998779296875,-3.026933143253977,-2.4235008239746065,-6.737138359622378,1.8901367116731649,-4.580319591798492,-0.2666820561507208,6.139687329824248,19.199930826822918,-16.101663089295418,2.1568187678238857,2,1.1550025939941406,4.9550018310546875,6.997500419616699,8.100000381469727,2.6399993896484304,1,0.03178210102444323,-1.2898638861553298,43.43000030517578,-1.015751413617289,44.0099983215332,-1.0909054128254991,45.70000076293945,0.03178210102444323
5746,2007-02-14,44.75,45.099998474121094,44.0099983215332,44.40999984741211,3707000.0,0.015891050512221616,1.096159982980534,1.1333367241839707,36.25001517208612,33.29601113677967,0.5740118896837103,1.5244049502827437,5.729635978158299,4.822604978347634,26.390976106507445,1.0900001525878906,-3.0104725099505387,-1.254500007629396,-3.69687592311503,1.1878759078562382,-2.4756879653722095,-0.03331204988658243,4.890911788018386,46.71051063034157,13.039188882317049,1.2211879577428166,2,0.4550018310546875,4.255001068115234,6.417499542236328,7.600000381469727,2.5699996948242188,2,0.0189943793099685,1.1290354336764516,44.04999923706055,-1.2898638861553298,43.43000030517578,-1.015751413617289,44.0099983215332,0.0189943793099685
5747,2007-02-15,45.13999938964844,45.58000183105469,44.61000061035156,44.61000061035156,2792300.0,0.0087150701597416,-2.66039039557782,1.5588192395292217,37.45819568671344,34.80719218623822,0.1776070117971713,1.106053931642279,5.241793712185441,4.541474870993838,26.112945723100022,0.970001220703125,-2.909056538281412,-0.8105005264282212,-3.280416394694278,1.6594153418378355,-2.0454584605612496,0.4244574077048071,3.9960396018128534,62.629686534775644,29.262001625832482,1.2349579341330283,2,0.06500244140625,3.865001678466797,6.027500152587891,7.210000991821289,2.94000244140625,3,0.008861354259801724,1.096159982980534,44.75,1.1290354336764516,44.04999923706055,-1.2898638861553298,43.43000030517578,0.008861354259801724
5748,2007-02-16,45.22999954223633,45.36999893188477,44.7599983215332,45.09000015258789,2318300.0,0.0019938004830484246,1.9047774750226423,0.2641504001842575,39.700803149385074,36.00760218130624,0.010307046309399936,0.9007819712166807,4.982378181818859,4.558459817443477,25.819890232294984,0.6100006103515696,-2.632726219492625,-0.6180004119873033,-3.0249521684533605,1.788951344478754,-1.8214762902203319,0.5854754662457253,3.441556476392435,84.44434271918404,49.90793974303157,1.20347587823303,2,-0.024997711181640625,3.7750015258789062,5.952500343322754,7.120000839233398,3.1599998474121094,4,-0.0039796663054947334,-2.66039039557782,45.13999938964844,1.096159982980534,44.75,1.1290354336764516,44.04999923706055,-0.0039796663054947334
5749,2007-02-20,44.11999893188477,44.4900016784668,43.63999938964844,44.290000915527344,3750700.0,-0.02454124743722408,1.9824458082089103,-1.214305177111666,37.70492008314786,37.55944643502055,0.8525301950251745,1.888665950535092,5.906572132229307,5.711317949118261,25.72560056765827,1.5900001525878906,-2.25408854948202,-1.589000892639156,-4.060377628306696,0.8823758430283846,-2.8246892604729297,-0.3533125248053821,4.124232751738063,28.07876682082068,-8.569802319859317,1.235688367833771,2,1.0850028991699148,4.885002136230462,7.322501182556145,8.230001449584954,4.0600013732910085,1,0.035358146216173614,1.9047774750226423,45.22999954223633,-2.66039039557782,45.13999938964844,1.096159982980534,44.75,0.035358146216173614
5750,2007-02-21,44.63000106811523,44.70000076293945,43.849998474121094,43.95000076293945,2598000.0,0.011559432198033903,1.0731770857562872,-3.9999551217324267,43.516486188289875,36.81987766418298,0.19532777140968705,1.2904592629390947,5.218661510254698,5.236397053486677,25.464269820393127,0.8500022888183594,-1.8459886601166744,-0.9809988021850629,-3.4607095672932857,1.49871196292316,-2.2208541847391743,0.2588565803690486,3.221092227302158,51.030950133710505,12.64826811479908,1.2398553825541105,2,0.2199993133544993,4.375000000000007,6.999998092651374,7.719999313354499,2.520000457763672,2,0.04929421264368283,1.9824458082089103,44.11999893188477,1.9047774750226423,45.22999954223633,-2.66039039557782,45.13999938964844,0.04929421264368283
5751,2007-02-22,44.959999084472656,45.70000076293945,44.5099983215332,45.0,2947700.0,0.007394084885944396,-1.5319135121096032,-0.05882484937562471,48.09416997209541,37.68119485246304,-0.37649257378968315,0.7583398563918848,4.726073265648168,4.950621230601314,25.368943260411186,1.19000244140625,-1.5956587315242317,-0.49800071716308736,-2.71562978755815,1.7196283532319754,-1.6068152523606187,0.610813818034444,2.5294068937957164,64.07761237146238,21.598012290660463,1.1088145351975303,2,-0.18499755859375,4.045001983642578,6.670000076293945,7.39000129699707,2.3800010681152344,3,0.03847863828880271,1.0731770857562872,44.63000106811523,1.9824458082089103,44.11999893188477,1.9047774750226423,45.22999954223633,0.03847863828880271
5752,2007-02-23,45.790000915527344,46.08000183105469,45.04999923706055,45.45000076293945,4766800.0,0.018460895194754023,1.239131246035004,-8.499809269502194,50.32189565824583,39.408800616277155,-1.33251332491826,-0.19009510164589472,3.7452541523810012,4.160856051031786,25.169895704227685,1.1200027465820312,-1.1681969061014001,0.4010009765625,-1.6736069384458787,2.4756088915708787,-0.6363029809416929,1.438304934066693,1.366652730963935,88.1147284688696,42.51318293773575,1.0373039575041894,2,-1.0849990844726562,0.3449993133544922,6.192499160766602,6.559999465942383,1.7000007629394531,4,0.03341338171447927,-1.5319135121096032,44.959999084472656,1.0731770857562872,44.63000106811523,1.9824458082089103,44.11999893188477,0.03341338171447927
5753,2007-02-26,46.52999877929688,47.70000076293945,46.290000915527344,47.38000106811523,4348600.0,0.016160686808778912,-1.1203036847735988,-2.5000056098463608,50.69221119205446,41.28443674182794,-1.8745904347193942,-1.0517492662668602,2.855415031303302,3.4747479449601926,24.97137116407897,1.9099998474121094,-1.2860337886893731,1.1839988708496136,-0.7466345133201244,3.1146322550193517,0.2186821787647446,2.1493155629344827,-3.1999969482421946,71.18222689924428,27.798356124819605,0.9653166920848679,2,-0.9049987792968821,-0.6249980926513743,3.7550010681152273,4.94000053405761,1.4000015258788991,0,0.03331190828329578,1.239131246035004,45.790000915527344,-1.5319135121096032,44.959999084472656,1.0731770857562872,44.63000106811523,0.03331190828329578
5754,2007-02-27,44.68000030517578,46.38000106811523,44.27999877929688,45.209999084472656,4806900.0,-0.039759263328075556,-2.15789383109807,0.6235262966569982,45.16128682007255,43.21110932467673,0.19150623861757055,0.6471325542561104,4.535498991362523,5.381199393072315,24.650105068204237,2.25,-1.3171867810967441,-0.548999595642087,-2.330328939644879,1.232329748360705,-1.4396642676434865,0.34166507635931254,-1.2625984954833953,21.558476301826595,-20.15535349701566,0.8906646720013967,2,0.9899997711181641,1.2250003814697266,5.604999542236328,6.789999008178711,4.3800010681152415,1,0.08303489389284735,-1.1203036847735988,46.52999877929688,1.239131246035004,45.790000915527344,-1.5319135121096032,44.959999084472656,0.08303489389284735
5755,2007-02-28,44.65999984741211,45.4000015258789,44.27000045776367,44.9900016784668,3552600.0,-0.00044763781618317733,-1.0360368410199885,0.6226463983416824,42.05793996404809,43.85643430156139,0.3432291263801588,0.5612301934117028,4.420212340634265,5.452361461596965,24.31324691666988,1.1300010681152273,-1.1395455409524828,-0.4835000991821303,-2.197102953712566,1.2301027553483053,-1.3403015264473481,0.37330132808308747,-1.156946058654782,11.37024358452501,-26.98013011671451,0.8568014272652194,2,1.010000228881836,1.2450008392333984,5.625,6.809999465942383,4.74000167846679,2,0.07881774450941115,-2.15789383109807,44.68000030517578,-1.1203036847735988,46.52999877929688,1.239131246035004,45.790000915527344,0.07881774450941115
5756,2007-03-01,44.290000915527344,44.66999816894531,43.2599983215332,43.70000076293945,4399900.0,-0.00828479474135524,1.0888969264721258,-1.7878693300041615,42.82807664322096,44.45308774117335,0.7164584496077353,0.8553711183158299,4.597544215816868,5.838518538014881,23.647679130507377,1.4099998474121094,-0.8958960855634786,-0.7774990081787081,-2.501434615974425,0.9464365996170088,-1.639466812076563,0.08446879571914678,3.4099998474121094,23.19824386555777,-16.245119184928676,0.8619678038978584,3,1.1899986267089844,1.5799980163574219,5.994998931884766,7.179998397827148,5.040000915527344,3,0.0645744084721589,-1.0360368410199885,44.65999984741211,-2.15789383109807,44.68000030517578,-1.1203036847735988,46.52999877929688,0.0645744084721589
5757,2007-03-02,43.5,44.560001373291016,43.43000030517578,44.150001525878906,2894200.0,-0.017837003820209474,-1.8607588824398582,-1.1016972165648338,47.14446516257323,45.280161298194244,1.396184624487681,1.5848631079352415,5.181403492540895,6.640088116369,22.946143234151574,1.1300010681152344,-0.6525274134240107,-1.4774999618530273,-3.333232566321236,0.3782326426151812,-2.405366264087135,-0.5496336596189195,4.111200714111327,5.4054402364423675,-36.17402749314953,0.9278663022341052,3,1.9799995422363281,2.3699989318847656,6.784999847412109,7.969999313354492,7.009998321533203,4,0.08827586557673306,1.0888969264721258,44.290000915527344,-1.0360368410199885,44.65999984741211,-2.15789383109807,44.68000030517578,0.08827586557673306
5758,2007-03-05,43.4900016784668,44.459999084472656,43.099998474121094,43.25,4679200.0,-0.0002298464720276172,-4.036995175156648,-0.369232484711903,50.35886002565339,46.68615462513931,1.2666050234201265,1.4950963767784486,4.977347608869998,6.650537452949116,22.28701226905151,1.3600006103515625,-0.5507491263940025,-1.3754983901977553,-3.3087692822476455,0.5577725018521349,-2.3421338362227004,-0.4088629441728102,4.034174987792966,11.890332192414133,-33.18158921798365,0.966635446024945,3,1.9099979400634766,2.299997329711914,6.7949981689453125,7.979997634887695,6.75,0,0.09197516315527121,-1.8607588824398582,43.5,1.0888969264721258,44.290000915527344,-1.0360368410199885,44.65999984741211,0.09197516315527121
5759,2007-03-06,43.75,44.099998474121094,43.459999084472656,43.79999923706055,3405500.0,0.005978347010778151,-1.031740649466246,-0.20832869744893903,48.12500387430376,47.19821214580752,1.0600818570426398,1.0818545027766717,4.571536855987489,6.393943648633993,21.938637789981314,0.6399993896484375,-0.4826221004166129,-0.9829999923706083,-2.8349871414316254,0.8689871566904088,-1.9089935669011169,-0.05700641784009974,3.5972095385742193,28.260898409771006,-19.25402070517433,0.9259935745305098,3,1.6499996185302734,1.6499996185302734,6.534999847412109,7.719999313354492,7.229999542236328,1,0.0955428641183036,-4.036995175156648,43.4900016784668,-1.8607588824398582,43.5,1.0888969264721258,44.290000915527344,0.0955428641183036
5760,2007-03-07,44.31999969482422,45.06999969482422,43.54999923706055,43.84000015258789,3632600.0,0.013028564453124947,-1.8679216764493132,-9.60013733119707,47.26810310061888,47.10642693786568,0.49336684150775056,0.42495533629809756,3.883197955326459,5.840118174960132,21.20710088924436,1.5200004577636719,-0.4383593500619156,-0.3440002441406236,-2.146459179183843,1.4584586909025958,-1.2452297116622333,0.5572292233809861,2.8573214011718733,61.92895760073118,13.721060442032623,0.9012294675216096,3,1.0799999237060547,1.0799999237060547,5.965000152587891,7.149999618530273,7.540000915527344,2,0.10694949709172374,-1.031740649466246,43.75,-4.036995175156648,43.4900016784668,-1.8607588824398582,43.5,0.10694949709172374
5761,2007-03-08,45.18999862670898,46.15999984741211,45.13000106811523,45.29999923706055,3535800.0,0.0196299399340103,-7.95667750281912,-0.22916815678422195,50.29939682059622,47.103927067015725,-0.3805997899639024,-0.5570902822737764,2.9186483436843034,4.973793124632699,20.722655477295383,1.8400001525878906,-0.25658669271927437,0.5789987564086871,-1.0840469460232427,2.242044458840617,-0.2525240948072778,1.410521607624652,1.8242295644121143,68.30062792880707,21.01162187929377,0.8315228512159651,3,0.21000099182129617,0.21000099182129617,3.660000801086433,6.280000686645515,7.20000076293946,3,0.09316227101369412,-1.8679216764493132,44.31999969482422,-1.031740649466246,43.75,-4.036995175156648,43.4900016784668,0.09316227101369412
5762,2007-03-09,45.5099983215332,45.86999893188477,45.040000915527344,45.84000015258789,3358700.0,0.007081206119689876,3.256406745177705,2.9999999999998064,51.63169562074236,47.208314225758826,-0.8319871003141515,-0.9402620555044621,2.5139264435951105,4.65505425448724,20.1706338857009,0.829998016357429,-0.1619106607042866,0.9084985733032198,-0.7303485834091745,2.547345730015614,0.08907499494701909,1.7279221516594205,1.347660680907886,78.75812960241149,34.674918694825706,0.8194235783561983,3,-0.7699985504150391,-0.10999870300292969,2.685002326965332,5.420001983642578,6.370002746582024,4,0.08393767634383842,-7.95667750281912,45.18999862670898,-1.8679216764493132,44.31999969482422,-1.031740649466246,43.75,0.08393767634383842
5763,2007-03-12,46.27000045776367,46.4000015258789,45.47000122070313,45.54999923706055,2776100.0,0.01669967401143313,-1.1136436541445967,-2.1818097748185137,63.061984459388,49.19728063012721,-1.82462758551182,-1.604534581295809,1.6653257068892202,3.848532534791417,18.612306113482052,0.930000305175767,-0.12016672905557613,1.5555006027221694,-0.21776787587872803,3.328769081323067,0.6688663634217207,2.442134842022618,0.4373521235446205,95.57819863397644,47.426956489716865,0.8866342393004478,3,-1.5200004577636719,-0.8700008392333984,1.9250001907348633,4.659999847412109,6.409999847412109,0,0.09163600220060286,3.256406745177705,45.5099983215332,-7.95667750281912,45.18999862670898,-1.8679216764493132,44.31999969482422,0.09163600220060286
5764,2007-03-13,44.79999923706055,46.22999954223633,44.77999877929688,46.18999862670898,3217300.0,-0.031770071453640414,-1.0279726622313141,-1.9305514347475847,50.92490894947582,50.18249940628585,-0.37527904261774836,-0.028073296063780617,3.0094444680980956,5.256287676507739,16.928559953570023,1.4900016784667898,-0.2037237370009919,0.01699943542480753,-1.6500061629461271,1.6840050337957422,-0.8165033637606598,0.8505022346102749,1.7630591799602584,43.85961389940729,-3.765129172918307,0.8335027991854688,3,-0.049999237060546875,0.6000003814697266,3.3950014114379883,6.130001068115234,8.09000015258789,1,0.12142862799216392,-1.1136436541445967,46.27000045776367,3.256406745177705,45.5099983215332,-7.95667750281912,45.18999862670898,0.12142862799216392
5765,2007-03-14,45.45000076293945,45.61000061035156,44.33000183105469,44.75,3091600.0,0.014508962878311715,1.5098004016650024,-0.5035978923102281,52.576244820975944,51.26562920381417,-1.007369868446638,-0.5984977490703329,2.2220767249982174,4.565390465025182,15.326169048645522,1.279998779296875,-0.3449407726980809,0.5970008850097628,-1.0579382393176076,2.251940009337133,-0.23046867715392239,1.424470447173448,0.974535256365364,54.106236570236696,8.208955713453712,0.8274695621636866,3,-0.7000007629394531,-0.05000114440917969,2.744999885559082,5.479999542236328,7.319999694824219,2,0.12167213831613632,-1.0279726622313141,44.79999923706055,-1.1136436541445967,46.27000045776367,3.256406745177705,45.5099983215332,0.12167213831613632
5766,2007-03-15,45.599998474121094,45.88999938964844,45.16999816894531,45.36999893188477,2388100.0,0.0033002796185639394,-1.2857142857142858,0.32857041650998164,48.92410777930904,51.46336727234038,-1.063881109236526,-0.7183824907211402,1.952966415724113,4.405451368158879,14.28914236886752,0.720001220703125,-0.27915045869288946,0.7044986724853501,-0.9826468275826201,2.3916441725533204,-0.139074077548635,1.5480714225193353,0.691556043376373,61.35250387919776,19.93640778388054,0.8435727500339847,3,-0.8499984741210938,-0.1999988555908203,2.5950021743774414,5.3300018310546875,7.370002746582038,3,0.1372807531952691,1.5098004016650024,45.45000076293945,-1.0279726622313141,44.79999923706055,-1.1136436541445967,46.27000045776367,0.1372807531952691
5767,2007-03-16,45.540000915527344,45.7400016784668,44.7599983215332,45.41999816894531,3279500.0,-0.0013157359781009736,2.7692127116406,0.5217521105269429,43.92638892529362,50.74864826118929,-0.7644700694568058,-0.6607587589640502,1.9280943391657672,4.443082369738903,13.657708878207647,0.9800033569335938,-0.1730223422689079,0.6245010375976534,-1.0841941422418486,2.3331962174371554,-0.22984655232210116,1.478848627517408,0.6238913602350706,58.45407066958103,19.943831614675943,0.8543475899197511,3,-0.6100006103515625,-0.1400012969970703,2.6549997329711914,4.94999885559082,7.869998931884766,4,0.1504171791043052,-1.2857142857142858,45.599998474121094,1.5098004016650024,45.45000076293945,-1.0279726622313141,44.79999923706055,0.1504171791043052
5768,2007-03-19,45.04999923706055,46.0,44.81999969482422,45.9900016784668,2970200.0,-0.010759808270002114,1.4583363135684142,-7.833174391251828,52.72458829061601,51.25971319633509,-0.03342678545176625,-0.19492772449062556,2.246477435750421,4.929196712042959,12.923346237621985,1.1800003051757812,-0.055139192716083585,0.14349937438964844,-1.5601095699212522,1.847108318700549,-0.7083050977658019,0.9953038465450987,0.9913372866362167,37.894645965551234,-2.6458693953335413,0.8518044721554499,3,-0.07499885559082031,0.35000038146972656,2.9400014877319336,5.440000534057617,8.959999084472656,0,0.15160936618697995,2.7692127116406,45.540000915527344,-1.2857142857142858,45.599998474121094,1.5098004016650024,45.45000076293945,0.15160936618697995
5769,2007-03-20,45.68000030517578,45.68000030517578,44.75,45.06000137329102,2330900.0,0.013984485655594847,2.0000061527481248,-0.6595716187260492,56.89189711655193,52.32902364254988,-0.4032754065107724,-0.7400055089233888,1.4508966944597006,4.276737941258958,11.602196596343111,0.9300003051757812,0.09390655292493477,0.695500373840332,-0.9993143387829804,2.3903150864636444,-0.15190698247132417,1.5429077301519882,0.31999969482421875,80.83832061766184,35.09572490806164,0.8474073563116576,3,-0.3149986267089844,-0.2800006866455078,1.5900001525878906,4.23499870300293,9.229999542236328,1,0.15323992892370586,1.4583363135684142,45.04999923706055,2.7692127116406,45.540000915527344,-1.2857142857142858,45.599998474121094,0.15323992892370586
5770,2007-03-21,46.83000183105469,47.08000183105469,45.36000061035156,45.86999893188477,3054900.0,0.025175164583976617,1.3561613770507224,1.5483944403768006,65.52567738854603,54.0208325945443,-1.2960878638988547,-1.8095123753284028,0.1636403246283038,3.1150490579136374,10.355632850854066,1.720001220703125,0.25524122240720715,1.735501861572267,-0.1385364446748767,3.609540167819411,0.7984827084486952,2.672521014695839,-3.7300033569335938,89.27039469806614,38.995802776207256,0.9370191531235708,3,-1.125,-1.430002212524414,0.27499961853027344,2.5749988555908203,7.629997253417969,2,0.12940417086584755,2.0000061527481248,45.68000030517578,1.4583363135684142,45.04999923706055,2.7692127116406,45.540000915527344,0.12940417086584755
5771,2007-03-22,46.68999862670898,47.06000137329102,46.43000030517578,46.9900016784668,2114800.0,-0.002989604929993117,1.8636253294492393,-0.31250223516743864,71.18192249530756,56.19308002505154,-1.0291607839019008,-1.616115668231707,0.1651556809225596,3.219120118111924,9.82925030771597,0.6300010681152415,0.43729915700358646,1.5089986801147361,-0.49415533448191695,3.5121526947113892,0.5074216728164131,2.510575687413059,-3.510400085449213,83.26167820352428,26.183232927664953,1.0015770072983259,3,-0.9849967956542898,-1.2899990081787038,0.41500282287598367,2.315002441406257,7.090000152587905,3,0.13022064703117464,1.3561613770507224,46.83000183105469,2.0000061527481248,45.68000030517578,1.4583363135684142,45.04999923706055,0.13022064703117464
5772,2007-03-23,47.31999969482422,47.959999084472656,46.52999877929688,46.52999877929688,2835400.0,0.013493276646936003,-2.6202497416632533,-2.6333095976806016,73.4969049485718,57.35251563496086,-1.5370498195079563,-2.2404868794156982,-0.6478695420426064,2.5526533986083777,9.763750615232716,1.4300003051757741,0.6205575808504236,2.062499809265134,-0.14501684544746496,4.270016463977733,0.958741481908838,3.1662581366214297,-4.062393087768555,80.06231862357127,16.554562600905072,1.103758327356298,3,-1.1749992370605469,-1.7900009155273438,-0.2149982452392578,1.6850013732910156,7.33000183105468,4,0.11939986395428703,1.8636253294492393,46.68999862670898,1.3561613770507224,46.83000183105469,2.0000061527481248,45.68000030517578,0.11939986395428703
5773,2007-03-26,48.08000183105469,48.15999984741211,47.2400016784668,47.52999877929688,2906800.0,0.016060907462634555,1.591547479610148,0.6962055878007061,75.02888582733415,60.030735288056235,-2.249904174178198,-3.0339657200704266,-1.611628415776181,1.8003122963335159,10.588209428932101,0.9199981689453125,0.7444988648162365,2.745001792907715,0.25821545905181864,5.231788126763611,1.5016086259797703,3.9883949598356594,-4.634299524902346,97.65401701064201,28.4613993713472,1.2433931669279472,3,-1.835000991821289,-2.450002670288086,-0.9750003814697266,0.9249992370605469,6.329998016357422,0,0.1108568596791275,-2.6202497416632533,47.31999969482422,1.8636253294492393,46.68999862670898,1.3561613770507224,46.83000183105469,0.1108568596791275
5774,2007-03-27,48.38999938964844,48.709999084472656,47.34000015258789,47.6500015258789,3079100.0,0.006447536330864256,-1.0147034074207049,1.3454431960050242,74.25504344386394,62.439490690599335,-2.231804795785365,-3.216689762230672,-2.159509003150852,1.4810149892500775,10.695312941969744,1.3699989318847656,0.8514715319904838,2.869499397277835,0.05636117922639983,5.68263761532927,1.4629302882521174,4.276068506303552,-4.661439231020509,90.44776595284348,19.49627076941455,1.4065691090257184,3,-1.6599998474121094,-2.4850006103515625,-1.2849979400634766,0.6150016784667969,6.529998779296875,1,0.1161396776766026,1.591547479610148,48.08000183105469,-2.6202497416632533,47.31999969482422,1.8636253294492393,46.68999862670898,0.1161396776766026
5775,2007-03-28,48.18000030517578,49.0,47.9000015258789,48.08000183105469,3581400.0,-0.00433972075059752,-3.782611580116978,0.13513346323961392,69.34022577262353,64.70794824541206,-1.7811362357028102,-2.8769632603816717,-2.153150840170227,1.687903296398872,10.864404043879764,1.0999984741211009,0.787834667031845,2.4835002899169893,-0.5358498585002067,5.502850438334185,0.9738252157083878,3.993175364125591,-4.052925032480275,68.09339329978773,-3.0615019281798794,1.5096750742085983,3,-1.3050003051757812,-2.1300010681152344,-1.0749988555908203,0.8250007629394531,7.520000457763672,2,0.13968450601095883,-1.0147034074207049,48.38999938964844,1.591547479610148,48.08000183105469,-2.6202497416632533,47.31999969482422,0.13968450601095883
5776,2007-03-29,47.1500015258789,48.93999862670898,46.58000183105469,48.54999923706055,3676300.0,-0.021378139742067037,1.165138160508028,-14.00019073777378,59.7156515918439,66.46231076391764,-0.5678644989710264,-1.7093538837488254,-1.3713296978318184,2.7242584782439607,10.155029488917046,2.3599967956542898,0.9417082087110273,1.3105014801025305,-1.6992617388870812,4.320264699092142,-0.19438012939227178,2.815383089597333,-2.5356337804529403,25.10131336718632,-43.22912711726087,1.5048816094948043,3,-0.27500152587889914,-1.1000022888183523,-0.22250080108641868,1.8549995422363352,7.969997406005874,3,0.1550370587916432,-3.782611580116978,48.18000030517578,-1.0147034074207049,48.38999938964844,1.591547479610148,48.08000183105469,0.1550370587916432
5777,2007-03-30,47.34000015258789,47.93999862670898,46.9000015258789,47.349998474121094,3240100.0,0.004029663214426549,-1.33708375659535,0.007141669913705921,56.79796265184863,66.91490791516571,-0.5315835862291038,-1.6832183988226461,-1.5574130951368659,2.544819354612393,9.407319451541134,1.0399971008300781,1.047426416487646,1.308500099182126,-1.5594595482282898,4.176459746592542,-0.12547972452308187,2.742479922887334,-2.287069181704524,31.40491308158414,-32.09589169451481,1.4339798237052093,3,-0.4650001525878906,-1.2900009155273438,-0.4499988555908203,1.6650009155273438,6.779998779296882,4,0.13603714841468895,1.165138160508028,47.1500015258789,-3.782611580116978,48.18000030517578,-1.0147034074207049,48.38999938964844,0.13603714841468895
5778,2007-04-02,47.4900016784668,48.11999893188477,46.91999816894531,47.4000015258789,2793200.0,0.003168600029476387,-1.2857007916353453,-9.001526135063664,70.53436021441492,68.4307371482616,-0.3342189197212093,-1.6002295440919951,-1.7358477548858673,2.3951797692393626,8.498300182017218,1.2000007629394602,1.2018753157264328,1.2585016250610366,-1.4144694229467873,3.9314726730688605,-0.07798389894287538,2.5949871490649485,-2.0423638046717656,37.603327931801985,-27.20952609454646,1.336485524003911,4,-0.3100013732910156,-1.44000244140625,-2.070000648498535,1.5149993896484375,7.239997863769531,0,0.15076857431779445,-1.33708375659535,47.34000015258789,1.165138160508028,47.1500015258789,-3.782611580116978,48.18000030517578,0.15076857431779445
5779,2007-04-03,47.93000030517578,48.290000915527344,46.90999984741211,47.68999862670898,3107900.0,0.009265079198944148,1.8749935428496498,2.6666807951509726,69.55835554060688,68.87881249849059,-0.4710240691472407,-1.8034820538554328,-2.1875026011333034,1.947726717953465,7.582622348943653,1.3800010681152344,1.439088803380713,1.4895002365112333,-1.0148588273786743,3.993859300401141,0.23732070456627952,2.741679768456187,-2.127126218760253,55.7851031230099,-9.953193567897863,1.2521795319449542,4,-0.21500015258789062,-1.8800010681152344,-2.1649999618530273,1.0750007629394531,5.040000915527351,1,0.13519715211720085,-1.2857007916353453,47.4900016784668,-1.33708375659535,47.34000015258789,1.165138160508028,47.1500015258789,0.13519715211720085
5780,2007-04-04,49.06000137329102,49.15999984741211,48.41999816894531,48.47000122070313,3897200.0,0.02357607053871047,-1.1449129538204235,2.4583167766032807,73.63388825339577,69.15125313827818,-1.3985012098551053,-2.6985211176740833,-3.3062757038318864,0.8001605982660109,7.555602029029715,1.2299995422363281,1.6809557807461744,2.3825012207031335,-0.17352375562267497,4.938526197028942,1.1044887325402257,3.6605137088660413,-2.937414695517049,96.12408717033551,28.598728636380173,1.2780124881629042,4,-1.2150020599365305,-2.930002212524421,-3.272500991821296,-0.055000305175788355,4.8699989318847585,2,0.11944550818631972,1.8749935428496498,47.93000030517578,-1.2857007916353453,47.4900016784668,-1.33708375659535,47.34000015258789,0.11944550818631972
5781,2007-04-05,49.4000015258789,49.4900016784668,48.9000015258789,49.04999923706055,2118700.0,0.006930292357736789,1.2264047733865258,0.5932240649144805,75.39472046322423,69.3621215287951,-1.468041447056649,-2.8532334885671347,-3.67696580021029,0.4530164294622878,8.338237190791359,0.5900001525878977,1.8702164047180432,2.5120012283325153,-0.2158724064794626,5.239874863144493,1.1480644109265299,3.8759380457385006,-2.9129252677483493,96.52509083839355,26.701726631176925,1.3639368174059874,4,-1.364999771118157,-3.105001449584954,-3.6125011444091726,-0.39500045776366477,4.279998779296882,3,0.12753034498916382,-1.1449129538204235,49.06000137329102,1.8749935428496498,47.93000030517578,-1.2857007916353453,47.4900016784668,0.12753034498916382
5782,2007-04-09,49.33000183105469,50.15999984741211,48.81000137329102,49.5099983215332,2980500.0,-0.001416997827166866,-1.2131169582414976,-0.5142723240073782,79.80501488953051,69.89280253570581,-1.2102048793431308,-2.6165257456008106,-3.611699905183592,0.5311999789221815,9.250771999385314,1.3499984741210866,1.8954342199145913,2.2510013580322266,-0.6026577850684447,5.104660501132898,0.8241717864818909,3.677830929582562,-2.422516014077061,74.4615994966947,0.5747037950743277,1.4268295715503347,4,-0.9600009918212891,-2.700002670288086,-3.6550025939941406,-0.3600025177001953,3.8599967956542898,0,0.11737273233152634,1.2264047733865258,49.4000015258789,-1.1449129538204235,49.06000137329102,1.8749935428496498,47.93000030517578,0.11737273233152634
5783,2007-04-10,50.5099983215332,50.72999954223633,48.97000122070313,49.29999923706055,4133100.0,0.02392046313964813,1.1333293259782868,-6.722348203878351,81.24190363768166,70.6691203350189,-2.2453831172132297,-3.6497077375020055,-4.789908515836842,-0.6488366933434193,10.49304436313932,1.759998321533196,1.9331474786225016,3.2189979553222656,0.010476537652422735,6.4275193729921085,1.6147372464873442,4.823258664157187,-3.0821102596860612,94.24080528065988,20.35609574344791,1.6042607088349203,4,-1.8549976348876953,-3.594999313354492,-4.834999084472656,-1.539999008178711,1.1700019836425781,1,0.07147101030119352,-1.2131169582414976,49.33000183105469,1.2264047733865258,49.4000015258789,-1.1449129538204235,49.06000137329102,0.07147101030119352
5784,2007-04-11,50.2400016784668,51.459999084472656,50.18999862670898,50.56999969482422,4786500.0,-0.005345409860195938,-4.906922278505555,-0.27272583970693015,74.89052924093029,71.28582072038631,-1.8834290811990257,-3.1107532648400635,-4.5092965189451775,-0.4307472001449,11.676906088591494,1.270000457763679,1.8905074658003755,2.6770011901855497,-0.5645460947567003,5.9185484751278,1.0562275477144283,4.297774832656671,-2.217733550149603,59.86851846739564,-11.571405900413474,1.6207736424711245,4,-1.220001220703125,-2.7800025939941406,-4.645002365112305,-1.3500022888183594,1.2099990844726562,2,0.08937097360197699,1.1333293259782868,50.5099983215332,-1.2131169582414976,49.33000183105469,1.2264047733865258,49.4000015258789,0.08937097360197699
5785,2007-04-12,50.97999954223633,51.88999938964844,50.81999969482422,50.97999954223633,8242500.0,0.014729256350457076,-5.687504470352621,-0.0,78.79199373262264,73.40541429158394,-2.4411961494198167,-3.599777844857279,-5.208906625553766,-1.247457344773565,12.720852751508849,1.6499977111816406,1.7846417922022013,3.1404991149902344,-0.2805904982282428,6.5615887282087115,1.4299543083809994,4.851043921599469,-2.270185222688042,70.45453138024004,0.4889126450446497,1.710544806609237,4,-1.5849990844726562,-3.260000228881836,-5.579999923706055,-2.0900001525878906,0.6899986267089844,3,0.039034948927728186,-4.906922278505555,50.2400016784668,1.1333293259782868,50.5099983215332,-1.2131169582414976,49.33000183105469,0.039034948927728186
5786,2007-04-13,51.86000061035156,52.040000915527344,49.63999938964844,50.22000122070313,9606100.0,0.01726169235027486,1.4000015258789062,100.0,79.4805663198425,75.9257035880277,-2.8863537558015153,-4.202197868586808,-6.0194083820401545,-2.193605150437243,13.620210285649225,2.4000015258789062,1.6977921905133684,3.7075000762939467,0.014463141453340711,7.400537011134553,1.8609816088736437,5.55401854371425,-2.514149276783243,94.42723434409045,24.675537778799892,1.8465184674203032,4,-2.385000228881836,-3.674999237060547,-6.460000991821289,-2.970001220703125,0.00999832153321023,4,0.03991514983536337,-5.687504470352621,50.97999954223633,-4.906922278505555,50.2400016784668,1.1333293259782868,50.5099983215332,0.03991514983536337
5787,2007-04-16,52.38999938964844,52.4000015258789,51.27000045776367,52.349998474121094,3547500.0,0.010219798940594105,36.66344564527251,0.02439081122824004,78.84876611929658,76.8495264663479,-2.933126814140266,-4.419278045720191,-6.455874883707573,-2.7838274927704134,14.37556316987152,1.1300010681152273,1.7159004008634184,3.894998931884764,-0.04048330030674663,7.830481164076275,1.9272578157890052,5.862740047980523,-2.75,99.7083925556692,32.10287348028089,1.9677411160957565,4,-2.7349987030029297,-4.024997711181641,-6.989999771118164,-3.5,-1.0400009155273438,0,0.024623037422333516,1.4000015258789062,51.86000061035156,-5.687504470352621,50.97999954223633,-4.906922278505555,50.2400016784668,0.024623037422333516
5788,2007-04-17,51.88000106811523,52.29999923706055,51.63000106811523,52.25,2432200.0,-0.009734650266745026,1.851071773519392,-9.24976158687792,72.75102815470284,77.20426786791411,-1.9388057624119668,-3.553549689557805,-5.870204392561504,-2.33619270531846,15.368877056130447,0.7599983215332102,1.9031402864615998,3.0435005187988224,-0.8179376199023878,6.904938657500033,1.1127814494482138,4.974219588149431,-2.2400016784667898,81.15941828675992,15.764034477340871,1.9307190693506058,4,-1.470001220703118,-3.5149993896484304,-6.8100013732910085,-2.9900016784667898,-1.0600013732910085,1,0.025250530678937455,36.66344564527251,52.38999938964844,1.4000015258789062,51.86000061035156,-5.687504470352621,50.97999954223633,0.025250530678937455
5789,2007-04-18,52.68000030517578,53.290000915527344,51.7599983215332,51.81000137329102,3169100.0,0.015420185439283252,-2.1546281476004894,-2.3513552524408334,77.23975271855335,77.60491947515385,-2.2285115630852275,-4.007715359549195,-6.605274673853131,-3.23062237615153,16.560012303907712,1.5300025939941406,2.1611856971784817,3.493499755859375,-0.43171811814350036,7.41871762986225,1.5308908188579338,5.456108692860816,-2.4880004882812514,83.28766149749275,17.480348281337257,1.9626089370014383,4,-1.6299991607666016,-3.8699989318847656,-7.6050004959106445,-3.7900009155273438,-0.24000167846680398,2,-0.01898253595685251,1.851071773519392,51.88000106811523,36.66344564527251,52.38999938964844,1.4000015258789062,51.86000061035156,-0.01898253595685251
5790,2007-04-19,52.88999938964844,53.63000106811523,51.81000137329102,52.0,3628700.0,0.0039863151719083945,-1.8661488276533338,1.022989060136373,88.57532091708762,79.06943063669421,-2.0541025786142484,-3.942574483271457,-6.723999331068633,-3.5125951094008485,17.954111374557257,1.8199996948242045,2.345342750468241,3.400498962402345,-0.690865033112452,7.491862957917142,1.3548169646449466,5.446180960159744,-2.0783993530273435,81.45359982026011,10.063620760671185,2.0456819977573995,4,-1.6699981689453125,-3.9099979400634766,-7.814999580383301,-4.0,0.10000228881835938,3,-0.027226293123966627,-2.1546281476004894,52.68000030517578,1.851071773519392,51.88000106811523,36.66344564527251,52.38999938964844,-0.027226293123966627
5791,2007-04-20,52.77000045776367,53.59000015258789,52.61000061035156,53.459999084472656,3200600.0,-0.002268839729051897,1.0631552741158945,-0.7752798875306461,86.83859921180043,79.85094000583533,-1.5710056426466252,-3.5244211398873304,-6.529969321043332,-3.474620579853706,19.423549291280786,0.9799995422363281,2.538038129443663,2.9764999389648423,-1.142458306661446,7.095458184591131,0.9170208161516982,5.0359790617779865,-1.3947202148437512,63.55930559596567,-12.35610411811902,2.0594791228131455,4,-1.4699993133544922,-3.5799999237060547,-7.695000648498535,-3.8800010681152344,0.48999786376953125,4,-0.020845220376656703,-1.8661488276533338,52.88999938964844,-2.1546281476004894,52.68000030517578,1.851071773519392,51.88000106811523,-0.020845220376656703
5792,2007-04-23,52.97000122070313,53.22999954223633,52.58000183105469,52.81000137329102,2007200.0,0.003790046640222089,-1.0967704225091657,-0.23188429834309124,86.9272867017462,80.48264923517583,-1.3414398291326464,-3.4566596068315647,-6.634357787034169,-3.754559082279016,20.367925806114922,0.6499977111816406,2.616188335697835,2.89400062561036,-1.285232630927844,7.073233882148564,0.8043839973412545,4.983617253879466,-1.1599998474121094,67.00000762939524,-13.193144325014416,2.0896166282691038,4,-1.3350009918212962,-3.780000686645515,-7.895001411437995,-4.080001831054695,0.31999969482421164,0,-0.020766514318833473,1.0631552741158945,52.77000045776367,-1.8661488276533338,52.88999938964844,-2.1546281476004894,52.68000030517578,-0.020766514318833473
5793,2007-04-24,53.40999984741211,53.66999816894531,52.86000061035156,53.34000015258789,3018900.0,0.008306562517823801,1.7457714788186003,0.43749850988245953,86.92728670174617,81.82006673082203,-1.4827384982979979,-3.6647688832821075,-6.917177810505578,-4.231872559896921,21.323518027562933,0.80999755859375,2.6753658000207636,3.0674993515014677,-1.2531865447141328,7.388185247717068,0.9071564033936639,5.2278422996092715,-1.2359985351562486,86.38752134532999,2.9785718986531435,2.1603429481078016,4,-1.7550010681152344,-4.200000762939453,-8.244999885559082,-4.520000457763672,0.31000137329102273,1,-0.03856958208530736,-1.0967704225091657,52.97000122070313,1.0631552741158945,52.77000045776367,-1.8661488276533338,52.88999938964844,-0.03856958208530736
5794,2007-04-25,54.0099983215332,54.13000106811523,53.29999923706055,53.58000183105469,2752200.0,0.01123382280163332,1.4776100707709965,6.14283378746594,85.92168613329434,82.6122547753411,-1.6670303878070456,-4.028696665517089,-7.331087034102097,-4.86879013685278,22.076044821548813,0.8300018310546804,2.750852290512512,3.386497879028319,-1.1262585839358081,7.899254341992446,1.130119647546259,5.642876110510379,-1.5367976379394506,94.82746713933868,12.488769418626319,2.256378231482062,4,-2.124998092651367,-4.569997787475586,-8.822498321533203,-5.119998931884766,0.030002593994140625,2,-0.05906311286510757,1.7457714788186003,53.40999984741211,-1.0967704225091657,52.97000122070313,1.0631552741158945,52.77000045776367,-0.05906311286510757
5795,2007-04-26,54.90999984741211,54.93999862670898,53.70000076293945,53.77000045776367,2995200.0,0.01666360958800639,1.066668362091998,2.6511830093771347,86.97992646068627,83.44551701321265,-2.1802080853898715,-4.636360484044111,-8.050691932514695,-5.791431490440388,22.834164022091162,1.2399978637695241,2.7465748526328397,3.9499994277954116,-0.7933582832699599,8.693357138860783,1.5783205722627258,6.321678283328097,-2.1054390869140605,98.7288635581155,17.433460058774898,2.371678855532685,4,-1.8050003051757812,-4.760000228881836,-9.527499198913574,-6.020000457763672,-0.25999832153321023,3,-0.04498272131791936,1.4776100707709965,54.0099983215332,1.7457714788186003,53.40999984741211,-1.0967704225091657,52.97000122070313,-0.04498272131791936
5796,2007-04-27,54.459999084472656,55.33000183105469,54.18999862670898,54.43000030517578,3569200.0,-0.008195242472954778,-3.470582075485714,0.026314732770274792,82.75865932892387,83.87994959206013,-1.4780444381050302,-3.8057566048903055,-7.444370771984865,-5.365959080844775,24.801904928211467,1.1400032043457102,2.860404314896897,3.1344987869262724,-1.4979825795307704,7.766980153383315,0.818258103697751,5.450739470154794,-1.2283507507324245,68.36353648792614,-13.226386449144755,2.316240683228522,4,-0.9799976348876953,-3.579998016357422,-8.907498359680176,-5.569999694824219,-0.6599998474121094,4,-0.026992240740323026,1.066668362091998,54.90999984741211,1.4776100707709965,54.0099983215332,1.7457714788186003,53.40999984741211,-0.026992240740323026
5797,2007-04-30,53.77999877929688,55.5,53.65999984741211,54.29999923706055,3446600.0,-0.012486234238106242,-3.8421163585622575,-17.334053916581656,72.3056258271477,83.83046044455399,-0.6483147386152552,-2.760059788305959,-6.625301513761933,-4.698563520892556,26.653899073779375,1.8400001525878906,2.8677508756913284,2.1324985504150433,-2.220386020728384,6.4853831215584705,-0.043943735156673824,4.3089408359867605,-0.1286797460937592,34.84842354709156,-43.27650947100249,2.176442285571715,4,-0.14999961853028054,-2.7649993896484446,-8.227498054504402,-4.889999389648445,-1.1899986267089915,0,-0.009669030672493362,-3.470582075485714,54.459999084472656,1.066668362091998,54.90999984741211,1.4776100707709965,54.0099983215332,-0.009669030672493362
5798,2007-05-01,54.6500015258789,54.84000015258789,53.61999893188477,54.02999877929688,2757200.0,0.016177068916500836,1.4400024414062358,-1.1923119245864249,77.80581210034052,83.89335593141922,-1.211470758587275,-3.2318484823471394,-7.346159916637241,-5.6112079888066475,28.462867440162643,1.220001220703118,2.827327863740784,2.644501304626459,-1.4380175096425916,6.72702011889551,0.6032418974919338,4.6857607117609845,0.8499984741211009,61.363719120469504,-18.282743734891547,2.041259407134526,5,-0.9950008392333913,-3.6100006103515554,-8.812501907348626,-5.760002136230462,-3.5400009155273366,1,-0.024885646338134948,-3.8421163585622575,53.77999877929688,-3.470582075485714,54.459999084472656,1.066668362091998,54.90999984741211,-0.024885646338134948
5799,2007-05-02,54.40999984741211,55.1500015258789,54.31999969482422,54.599998474121094,2819100.0,-0.004391613390040572,-3.48650933572522,-0.3064480403617864,73.0821007018427,82.17188701861423,-0.7825556005665462,-2.615592982286742,-6.920943589559556,-5.415676536900904,30.30698493364983,0.8300018310546804,2.7638057700465595,2.0804996490478516,-1.6538489818164948,5.814848279912198,0.2133253336156784,3.9476739644800247,1.0900001525878906,42.02130141975625,-37.18559167898609,1.8671743154321727,5,-0.3699989318847656,-3.3699989318847656,-8.47249984741211,-5.520000457763672,-2.229999542236328,2,-0.012681467168608962,1.4400024414062358,54.6500015258789,-3.8421163585622575,53.77999877929688,-3.470582075485714,54.459999084472656,-0.012681467168608962
5800,2007-05-03,54.91999816894531,55.25,54.34000015258789,54.41999816894531,2569900.0,0.00937324614893309,-1.757591871178055,-2.6315979681570862,71.67137830571193,80.48664025127106,-1.0888169941764119,-2.8080347080094015,-7.252423721226272,-5.964756848515663,31.676388489290293,0.9099998474121094,2.81270322935805,2.2974981307983384,-1.2726865203649567,5.8676827819616335,0.5124058052166944,4.082590456379982,0.5424018096923859,69.14885630165298,-7.796809818411106,1.7850923255816473,5,-0.8799972534179688,-3.8799972534179688,-8.602499008178711,-6.029998779296875,-3.3899993896484304,3,-0.016023257151446257,-3.48650933572522,54.40999984741211,1.4400024414062358,54.6500015258789,-3.8421163585622575,53.77999877929688,-0.016023257151446257
5801,2007-05-04,55.70000076293945,56.040000915527344,54.88999938964844,54.93000030517578,3023000.0,0.014202524034955255,-1.7058786570506634,1.5400009155273438,72.64022401818535,78.89918884198653,-1.575133076414943,-3.258945074931887,-7.8518022187213035,-6.772198005160462,33.052949880366974,1.1500015258789062,2.7712071951334494,2.762500762939453,-0.7211921396037297,6.246193665482636,1.0206543116678617,4.504347214211045,-2.0800018310546804,85.9504184341153,11.393164863416132,1.741846451271591,5,-1.25,-4.3899993896484375,-9.23750114440918,-6.810001373291016,-3.720001220703125,4,-0.018850973477170574,-1.757591871178055,54.91999816894531,-3.48650933572522,54.40999984741211,1.4400024414062358,54.6500015258789,-0.018850973477170574
5802,2007-05-07,55.11999893188477,55.70000076293945,55.0,55.459999084472656,1960500.0,-0.010412959122266141,-1.4138039896608197,-0.4415583772188304,71.95119051557323,77.23517815463397,-0.7354187991092189,-2.34306025417947,-7.120949419071003,-6.220571533860529,34.093091057602564,0.7000007629394531,2.6305659829865675,1.8929990768432674,-1.2765802531624004,5.062578406848935,0.30820941184042994,3.477788741846105,-1.451599960327151,61.983420267375564,-11.253790120839255,1.584789665002835,5,-0.4499988555908274,-3.6499977111816477,-8.6574993133545,-6.229999542236335,-2.80999755859375,0,-0.02394774529033339,-1.7058786570506634,55.70000076293945,-1.757591871178055,54.91999816894531,-3.48650933572522,54.40999984741211,-0.02394774529033339
5803,2007-05-08,54.11999893188477,54.77000045776367,53.77000045776367,54.75,3392400.0,-0.018142235474927437,1.985065789099108,1.85294348640736,59.498664605322645,74.29928687374823,0.42005968779589153,-1.1159568219084335,-6.002464310401685,-5.257285308163247,34.3297856783718,1.3499984741211009,2.498233955491415,0.7124990463256893,-2.206886331004945,3.6318844236563237,-0.7471936423396244,2.172191734991003,-0.40416792144775826,15.418431874058191,-54.21154663247689,1.459692688665317,5,0.710000991821282,-2.644998550415046,-7.657499313354499,-5.229999542236335,-0.770000457763679,1,-0.028270487980284975,-1.4138039896608197,55.11999893188477,-1.7058786570506634,55.70000076293945,-1.757591871178055,54.91999816894531,-0.028270487980284975
5804,2007-05-09,54.72999954223633,54.91999816894531,53.52999877929688,54.09000015258789,3429000.0,0.011271260576322328,1.7254979692279935,-1.0158703247331344,61.52881265025143,71.47138533925549,-0.08612517228491612,-1.446493297362153,-6.424808540584323,-5.89858990343906,34.09590619150901,1.3899993896484304,2.3670856777560942,1.0979997634887724,-1.464536339288017,3.660535866265562,-0.18326828789962235,2.379267814877167,1.3100013732910156,47.808754646783505,-19.485985081150496,1.2812680513883958,5,0.05500030517578125,-3.2549991607666016,-8.114999771118164,-8.680000305175781,-0.8199996948242188,2,-0.0661428642821591,1.985065789099108,54.11999893188477,-1.4138039896608197,55.11999893188477,-1.7058786570506634,55.70000076293945,-0.0661428642821591
5805,2007-05-10,52.97000122070313,54.5,52.84000015258789,54.349998474121094,4020600.0,-0.032157835487920394,-1.0243908112282398,-2.156247764823678,51.03950429589345,67.94703478002988,1.530715680618492,0.4956471465579071,-4.493091331923964,-4.161446790395409,33.37706366186745,1.8899993896484375,2.160859775050511,-0.7614986419677692,-3.0278864507041163,1.504889166768578,-1.8946925463359392,0.37169526240040085,3.0197996520996,4.0625324100180915,-61.07313856542247,1.133193904368173,5,1.469999313354485,-0.740001678466804,-6.087501525878913,-6.920001983642585,0.6499977111816406,3,-0.014914119262254832,1.7254979692279935,54.72999954223633,1.985065789099108,54.11999893188477,-1.4138039896608197,55.11999893188477,-0.014914119262254832
5806,2007-05-11,53.93000030517578,54.040000915527344,53.02000045776367,53.099998474121094,2746100.0,0.018123448411351717,-1.06061143178613,-0.6014517992691277,54.62427087130878,65.98243978493666,0.5449358861219622,-0.3176051397240087,-5.254747788197676,-5.16385954003924,33.77201107921122,1.0699996948242116,1.9603848740959222,0.09500045776367472,-1.993619742043954,2.1836206575713035,-0.9493096421401432,1.1393105576674927,1.9338085388183544,38.11188531368542,-25.68137663416261,1.044310099903816,5,0.5100002288818359,-1.5049991607666016,-6.942501068115234,-7.80000114440918,-0.6100006103515625,4,-0.044502160435711424,-1.0243908112282398,52.97000122070313,1.7254979692279935,54.72999954223633,1.985065789099108,54.11999893188477,-0.044502160435711424
5807,2007-05-14,53.68000030517578,54.36999893188477,53.27999877929688,54.18000030517578,2238800.0,-0.004635638764793559,1.4772808059439704,-0.6024083095872782,51.32482969577154,63.04010840665122,0.8708372206062052,0.03583077643143184,-4.779752799328321,-4.958317179607086,34.07287800444266,1.0900001525878906,1.6400062433052582,-0.2194995880126953,-2.1969451240257243,1.7579459480003337,-1.2082223560192062,0.7692231799938156,2.062856191162105,40.38466123438586,-19.70165564097111,0.9887227680065136,5,0.7600002288818359,-1.2549991607666016,-6.5149993896484375,-7.385000228881836,-0.8300018310546875,0,-0.031669164554299356,-1.06061143178613,53.93000030517578,-1.0243908112282398,52.97000122070313,1.7254979692279935,54.72999954223633,-0.031669164554299356
5808,2007-05-15,53.18999862670898,54.22999954223633,53.02000045776367,53.47999954223633,3110500.0,-0.009128198131168053,-2.841283681501665,0.5800018310547017,45.93254501376388,60.023491107975794,1.2649846662165913,0.6629984967084468,-4.065488759935697,-4.517830215406704,34.2899144311519,1.2099990844726562,1.3487674488832795,-0.7750011444091882,-2.5468923962702164,0.9968901074518399,-1.6609467703396987,0.1109444815213223,2.4367436158789104,16.826865764709638,-37.25945911306024,0.885945625930514,5,1.25000190734864,-0.6849975585937429,-5.689998626708977,-6.559999465942376,0.8100013732910227,1,-0.016544412034936062,1.4772808059439704,53.68000030517578,-1.06061143178613,53.93000030517578,-1.0243908112282398,52.97000122070313,-0.016544412034936062
5809,2007-05-16,51.68000030517578,52.38000106811523,50.88999938964844,51.9000015258789,5285000.0,-0.02838876406315527,1.5254259205379552,0.7586225040119534,34.89243380754732,55.93694171929084,2.6228262042643067,2.207413300626328,-2.352532391206182,-3.0321408190704133,33.78496192464554,2.2999992370605398,1.1751035890494421,-2.23499946594238,-4.204936270800388,-0.2650626610843716,-3.219967868371384,-1.2500310635133758,3.835272253812107,21.883678170636347,-25.458678641416963,0.9849684024290031,5,1.7849998474121094,1.1599998474121094,-3.895000457763672,-4.76500129699707,1.4300003051757812,2,0.032314205864624634,-2.841283681501665,53.18999862670898,1.4772808059439704,53.68000030517578,-1.06061143178613,53.93000030517578,0.032314205864624634
5810,2007-05-17,51.45000076293945,51.97000122070313,50.959999084472656,51.7599983215332,3265000.0,-0.004450455512348239,1.76711641566419,1.4090719933417017,35.62561187241057,51.82420703642698,2.580176317453166,2.4495922248214725,-1.9364384664661571,-2.816218710303616,33.07671116165255,1.0100021362304759,0.8442350810102255,-2.3929990768432603,-4.6103947444986275,-0.17560340918789308,-3.501696910670944,-1.2843012430155767,3.7877554058880705,16.091995602135757,-27.410245281456707,1.1086978338276823,5,1.8449993133544922,1.3899993896484375,-3.210000991821289,-4.170001983642578,0.950000762939446,3,0.04781339257519801,1.5254259205379552,51.68000030517578,-2.841283681501665,53.18999862670898,1.4772808059439704,53.68000030517578,0.04781339257519801
5811,2007-05-18,51.66999816894531,51.79999923706055,50.79999923706055,51.56000137329102,3049800.0,0.0042759456315561994,4.405421009763591,-0.35483116755264493,39.460538661052894,48.214134608146935,1.931526452100357,2.25876824089125,-1.9919951947753844,-3.0411736181192452,32.37393471294213,1.0,0.576580972812927,-2.118001556396486,-4.4961970325739955,0.2601939197810239,-3.3070992944852406,-0.9289038183077309,3.306892593131465,24.3697200631722,-19.391606963967565,1.1890977380887542,5,1.1900005340576172,1.1700019836425781,-3.1124982833862305,-4.174999237060547,-0.3699989318847656,4,0.03773951678038667,1.76711641566419,51.45000076293945,1.5254259205379552,51.68000030517578,-2.841283681501665,53.18999862670898,0.03773951678038667
5812,2007-05-21,51.86999893188477,52.77999877929688,51.31999969482422,51.56000137329102,2871500.0,0.0038707329209790586,-2.69619593035042,2.8182417201319665,35.117759375925374,45.505145138213905,1.365643594491523,2.0787091782584852,-2.032156968041228,-3.2410274305457634,31.398517946213378,1.4599990844726634,0.27704768535562607,-1.8630006790161033,-4.368330594139927,0.6423292361077202,-3.115665636578015,-0.6103357214541916,2.772740508190708,31.195323604188147,-9.91230846419495,1.2526649575619127,5,0.989999771118157,1.5500011444091726,-3.0399980545044016,-4.299999237060554,0.01000213623045454,0,0.027954516923040185,4.405421009763591,51.66999816894531,1.76711641566419,51.45000076293945,1.5254259205379552,51.68000030517578,0.027954516923040185
5813,2007-05-22,51.349998474121094,52.040000915527344,51.02999877929688,51.7599983215332,3968800.0,-0.010025071688290144,1.0824678210326224,-1.3225905690096476,34.09562519207317,42.45701319841633,1.6219652017299921,2.5681361902928828,-1.3795653265454035,-2.729331140694633,30.17045196110341,1.0100021362304616,-0.13931489604695457,-2.280001068115233,-5.001316760355202,0.4413146241247361,-3.6406589142352175,-0.9193432219952484,2.9853217497131936,27.777745667523913,-12.668443718123324,1.3606578461199843,5,1.3000011444091797,2.0700016021728516,-2.3399972915649414,-3.5999984741210938,-0.26999664306640625,1,0.029211295902101364,-2.69619593035042,51.86999893188477,4.405421009763591,51.66999816894531,1.76711641566419,51.45000076293945,0.029211295902101364
5814,2007-05-23,50.81999969482422,52.11000061035156,50.7400016784668,51.63999938964844,3566700.0,-0.010321300779862375,-1.7959283768003114,2.0,28.73444640191714,39.97867343241896,1.71986564759235,3.0007444060978443,-0.6730104692885845,-2.219904021808148,28.712625934329562,1.3699989318847656,-0.5569386878112255,-2.6504999160766616,-5.63887392276245,0.33787409060912665,-4.144686919419556,-1.1563129127337675,3.2324948500681714,3.921476963122657,-31.535200137964523,1.494187003342895,5,1.7350006103515625,2.5700016021728516,-1.4324989318847656,-3.0699996948242188,0.5800018310546804,2,0.06257379622730785,1.0824678210326224,51.349998474121094,-2.69619593035042,51.86999893188477,4.405421009763591,51.66999816894531,0.06257379622730785
5815,2007-05-24,52.43999862670898,53.22999954223633,50.68999862670898,50.709999084472656,8151700.0,0.03187719286920321,-1.8700567894050433,-2.109756324491287,34.446548352763486,37.736704263691706,0.018751497918380267,1.2503156084277762,-2.1149432881331407,-3.859406526862095,26.801951389708282,2.540000915527351,-0.7763819230536697,-0.907000923156744,-3.8486806174884975,2.0346787711750096,-2.3778407703226208,0.5638389240091328,1.2812466315408528,68.89761296155548,38.182798698580235,1.4708398471658768,5,0.09000015258789773,0.9250011444091868,-2.5099973678588796,-4.2449989318847585,-0.7700004577636648,3,0.012776544645089594,-1.7959283768003114,50.81999969482422,1.0824678210326224,51.349998474121094,-2.69619593035042,51.86999893188477,0.012776544645089594
5816,2007-05-25,52.9900016784668,53.15999984741211,52.02999877929688,52.4900016784668,2861600.0,0.01048823543404298,1.690490463215242,0.28901741751541987,39.80862260550101,36.45712569810609,-0.7583626452166428,0.6161265330183312,-2.481653420202562,-4.416332589222101,24.60751875443801,1.1300010681152273,-1.0750752726075774,-0.28349800109863565,-3.1812162381611557,2.6142202359638844,-1.7323571196298957,1.1653611174326244,0.3674939839981306,90.55126861166099,61.156552451556834,1.4488591185312603,5,-0.5300025939941406,0.3749980926513672,-2.890000343322754,-4.625001907348633,-1.3000030517578196,4,-0.011134178786554982,-1.8700567894050433,52.43999862670898,-1.7959283768003114,50.81999969482422,1.0824678210326224,51.349998474121094,-0.011134178786554982
5817,2007-05-29,53.2599983215332,53.68999862670898,52.58000183105469,52.9900016784668,2803200.0,0.005095237488473625,-1.036698210935956,0.5399932861328125,45.5761256307794,36.417523544441146,-1.2227915047936548,0.32166735907487265,-2.5595064594966743,-4.6732306192722035,23.076098071601567,1.1099967956542898,-1.1489710791122363,0.012498664855954189,-2.87539924435098,2.9003965740628885,-1.4314502897475165,1.456447619459425,-2.569999694824226,85.66665649414085,52.25252893029338,1.4439489546034685,5,-1.0699996948242259,0.10500144958496094,-3.0149974822998047,-4.894998550415039,-1.4699974060058594,1,-0.036800584796117475,1.690490463215242,52.9900016784668,-1.8700567894050433,52.43999862670898,-1.7959283768003114,50.81999969482422,-0.036800584796117475
5818,2007-05-30,53.290000915527344,53.290000915527344,52.1500015258789,52.86999893188477,3164500.0,0.0005633232245523256,4.428542883352592,1.5555822430698543,42.12254199194906,37.22086889826356,-1.3825018357413015,0.19452628722090992,-2.37725859663135,-4.729106328161961,21.36905935638842,1.1399993896484446,-1.3516688307313771,0.11050128936767578,-2.7013944138486323,2.922396992583984,-1.2954465622404783,1.5164491409758298,-2.540002288818364,86.66674296061223,52.79841196106122,1.4059478516081543,5,-1.1000022888183665,0.07499885559082031,-2.877500534057617,-4.92500114440918,-1.3400001525878906,2,-0.026458994617905462,-1.036698210935956,53.2599983215332,1.690490463215242,52.9900016784668,-1.8700567894050433,52.43999862670898,-0.026458994617905462
5819,2007-05-31,53.72000122070313,54.16999816894531,53.18999862670898,53.2400016784668,3877800.0,0.008069061696159618,-2.3792758722745972,1.1428506553074358,54.80153799263826,39.35152735606665,-1.668116763427527,-0.30547953889610824,-2.605945583930371,-5.181624290870694,19.6337966143991,0.9799995422363352,-1.4970950525851165,0.5750015258789105,-2.1898646702306195,3.3398677219884405,-0.807431572175858,1.957434623933679,-2.9112025939941546,87.06905151047805,47.38856499751239,1.3824330980547657,5,-1.2900028228759837,-0.35500144958496804,-3.2875022888183665,-5.335002899169929,-1.6500015258789134,3,-0.049143695637724916,4.428542883352592,53.290000915527344,-1.036698210935956,53.2599983215332,1.690490463215242,52.9900016784668,-0.049143695637724916
5820,2007-06-01,54.040000915527344,54.6500015258789,53.70000076293945,53.81999969482422,2491600.0,0.005956807288769905,-3.1304463204683484,0.4583363135684075,50.76708952889274,40.60781078582662,-1.7680144271023366,-0.7323338506411048,-2.7538365504053175,-5.5134081944210465,17.866453380987615,0.950000762939446,-1.5390592523359743,0.9390010833740234,-1.7333915754904368,3.6113937422384836,-0.3971952460582102,2.275197412806257,-3.0967543071289114,76.71755836335113,35.31688753688617,1.3361963294322305,6,-1.3700008392334055,-0.6750011444091797,-3.377500534057617,-5.42500114440918,-2.220001220703125,4,-0.0488526895803566,-2.3792758722745972,53.72000122070313,4.428542883352592,53.290000915527344,-1.036698210935956,53.2599983215332,-0.0488526895803566
5821,2007-06-04,54.6500015258789,54.93999862670898,53.52999877929688,53.9000015258789,2699300.0,0.011287945966268254,1.1203097662411947,3.4090719933416564,56.440912204196216,42.97704998896783,-2.1354086371254866,-1.5020415340152837,-3.17657825062021,-6.130168834814043,15.658082425108343,1.4099998474120952,-1.2967463872642,1.601501655578609,-0.8911176589502503,4.094120970107468,0.3551919983141758,2.8478113128430422,-3.484349622431637,89.6058278790398,46.09064232077981,1.2463096572644297,6,-1.8350028991699219,-1.285001754760735,-3.0225019454955984,-5.63000297546386,-2.650001525878899,0,-0.05452887966567466,-3.1304463204683484,54.040000915527344,-2.3792758722745972,53.72000122070313,4.428542883352592,53.290000915527344,-0.05452887966567466
5822,2007-06-05,53.79999923706055,54.86000061035156,53.20000076293945,54.56999969482422,2726600.0,-0.015553563862497621,1.4592548637307676,-1.0266672770182292,53.86565689188698,45.17372017783603,-1.0983482347302385,-0.7968559857757143,-2.1656432041778118,-5.316208000407336,13.21277555443281,1.6599998474121094,-1.0518360469120154,0.8174993515014677,-1.5085087695143429,3.1435074725172782,-0.34550470900643404,1.9805034120093694,-2.3323995957523493,59.13976436358094,11.742705263751077,1.1630040605079042,6,-0.9850006103515696,-0.4349994659423828,-1.6199979782104492,-4.584999084472656,-0.15999984741210938,1,-0.03921934275601402,1.1203097662411947,54.6500015258789,-3.1304463204683484,54.040000915527344,-2.3792758722745972,53.72000122070313,-0.03921934275601402
5823,2007-06-06,52.59000015258789,53.790000915527344,52.459999084472656,53.45000076293945,1992500.0,-0.02249068962140688,-1.3749974455214882,1.1168832455623208,55.9947287820662,48.20264044229703,0.34200856541567504,0.308457068749064,-0.8299544612237852,-4.16242606275334,11.912774210739519,1.3400001525878906,-0.8919972035587023,-0.3159997940063448,-2.584414385146218,1.9524147971335282,-1.4502070895762813,0.8182075015635917,-0.8446085924476279,5.241979520609382,-43.50765258538498,1.1342072955699365,6,0.22499847412108664,0.7749996185302734,-0.2675008773803711,-3.2900009155273438,1.720001220703132,2,-0.015212002942372682,1.4592548637307676,53.79999923706055,1.1203097662411947,54.6500015258789,-3.1304463204683484,54.040000915527344,-0.015212002942372682
5824,2007-06-07,51.11000061035156,52.72999954223633,51.0,52.31999969482422,3320100.0,-0.02814222357752738,-1.419579262989975,1.4069746810737922,48.076922247063784,49.717126430552625,2.0869342319527107,1.5845929409616701,0.7511347871521394,-2.7644263693406828,10.75349810102809,1.7299995422363281,-0.7308393459115052,-1.614999389648439,-3.8480297627746864,0.6180309834778086,-2.7315145762115662,-0.4984842030853116,3.8299980163574148,2.7918946368629673,-48.01959595613297,1.1165151865631249,6,1.8599987030029297,2.2549991607666016,1.2375001907348633,-1.8100013732910156,3.3400001525878906,3,0.0164351426835585,-1.3749974455214882,52.59000015258789,1.4592548637307676,53.79999923706055,1.1203097662411947,54.6500015258789,0.0164351426835585
5825,2007-06-08,52.18000030517578,52.31999969482422,50.83000183105469,51.040000915527344,2454400.0,0.020935231501592044,1.0985912466016914,-0.9421489687699011,52.63158930719761,51.141900508518916,1.0908944804618628,0.47682060558692285,-0.19648752692458515,-3.89043875915268,10.306275467364703,1.4899978637695312,-0.4741160171591261,-0.5054996490478487,-2.748209995766807,1.7372106976711095,-1.6268548224073243,0.6158555243116268,2.6811983489990183,32.84670381126614,-20.429219750847665,1.1213551733594787,6,0.7049999237060547,1.1849994659423828,0.3600006103515625,-2.8800010681152344,7.799999237060547,4,-0.0021080990745155903,-1.419579262989975,51.11000061035156,-1.3749974455214882,52.59000015258789,1.4592548637307676,53.79999923706055,-0.0021080990745155903
5826,2007-06-11,51.52999877929688,52.08000183105469,51.099998474121094,52.08000183105469,2471500.0,-0.012456909200409205,2.5636287973366625,-0.48245907563811935,48.32347117778929,51.447161124853345,1.689705730799183,0.9884809549887024,0.6040664810486618,-3.314849415297644,9.834884366862969,1.0800018310546875,-0.10653871870534459,-1.0355010986328068,-3.2545436872095124,1.1835414899438987,-2.145022392921156,0.07402019565554241,3.1699520019531136,17.369656582484748,-37.10068561584396,1.1095212942883523,6,1.3550014495849538,1.835000991821282,1.0100021362304616,-2.2299995422363352,6.590000152587891,0,0.0056278075373028535,1.0985912466016914,52.18000030517578,-1.419579262989975,51.11000061035156,-1.3749974455214882,52.59000015258789,0.0056278075373028535
5827,2007-06-12,51.97999954223633,52.95000076293945,50.95000076293945,51.209999084472656,4344400.0,0.008732792035699433,-2.100782162553783,-1.399993064225292,53.12810749032784,52.670001735784325,1.1611502141644792,0.4264548255073777,0.30682615369177313,-3.71110093098838,8.895348723526816,2.0,0.11704464949779236,-0.5005002975463881,-2.669463758847023,1.6684631637542466,-1.5849820281967055,0.5839814331039292,2.5651532810058555,38.851286043100934,-18.21080599629221,1.0844817306503178,6,0.9050006866455078,1.2150001525878906,0.9000015258789062,-2.4099998474121094,7.040000915527344,1,0.00038477218045041006,2.5636287973366625,51.52999877929688,1.0985912466016914,52.18000030517578,-1.419579262989975,51.11000061035156,0.00038477218045041006
5828,2007-06-13,52.31000137329102,52.79999923706055,51.88999938964844,52.2400016784668,2557800.0,0.006348630895745888,-1.3636228523868974,0.0909086405318867,57.548129118334046,52.9751785275283,0.7571374800322843,0.02861249220943307,0.13173326023380127,-4.0018140359351975,8.191814589149612,0.9099998474121094,0.24488112333547463,-0.12649860382079225,-2.2704189331681235,2.017421725526539,-1.1984587684944614,0.9454615608528769,2.0865454102636605,69.8113343349921,5.7783298438692725,1.0719601646736658,6,0.5749988555908132,0.5049972534179545,0.7599992752075124,-2.740001678466804,6.849998474121087,2,0.02542531029327222,-2.100782162553783,51.97999954223633,2.5636287973366625,51.52999877929688,1.0985912466016914,52.18000030517578,0.02542531029327222
5829,2007-06-14,53.349998474121094,53.68000030517578,52.34000015258789,52.5,2282800.0,0.019881419872435302,-1.290602136233812,12.142888283377514,54.897736189796944,53.434139267628765,-0.38092201535697967,-0.9274062486923924,-0.7522608001171349,-4.990008538684762,8.217575527243811,1.3699989318847585,0.30179028410943687,0.8299985885620131,-1.3199397877632677,2.979936964887294,-0.24497059960062728,1.9049677767246536,0.9038865113335888,88.42098218468499,23.970456675633898,1.0749691881626415,6,-0.4649982452392578,-0.5349998474121165,-0.19749832153320312,-3.779998779296875,5.569999694824219,3,0.017994431614381412,-1.3636228523868974,52.31000137329102,-2.100782162553783,51.97999954223633,2.5636287973366625,51.52999877929688,0.017994431614381412
5830,2007-06-15,53.90999984741211,54.2599983215332,53.349998474121094,53.88000106811523,3203200.0,0.010496745816453101,1.4931648585940929,0.03529274488157302,54.94622509167578,53.26806292179316,-1.0742747914095716,-1.3635722381984294,-1.1829643085703125,-5.489475184990219,8.390738636524112,0.9099998474121094,0.40900322355538066,1.2670000076293917,-0.9065364437616736,3.440536459020457,0.18023178193386258,2.353768233324921,-3.079998016357422,89.4260201729638,27.10896681901427,1.0867682256955318,6,-1.0649986267089844,-1.095001220703132,-0.7799997329711914,-4.340000152587891,3.0900001525878906,4,0.010016711501683817,-1.290602136233812,53.349998474121094,-1.3636228523868974,52.31000137329102,-2.100782162553783,51.97999954223633,0.010016711501683817
5831,2007-06-18,53.61999893188477,54.43000030517578,53.61000061035156,54.0,1699500.0,-0.005379352927994074,-3.100021934634788,-12.667217700912328,51.93133222876382,53.053137959223925,-1.0568877620415265,-0.9697092042725899,-0.7753304203946385,-5.162844350695117,8.48972719012518,0.8199996948242188,0.34086468399174663,0.8794990539550867,-1.2851892390058453,3.0441873469160186,-0.2028450925253793,1.9618432004355526,-2.721397171020513,76.72409540690678,16.643460931162522,1.0823441464804648,6,-0.9899978637695384,-0.8050003051757955,-0.2849988937378001,-4.049999237060554,4.780002593994126,0,0.11861247178372514,1.4931648585940929,53.90999984741211,-1.290602136233812,53.349998474121094,-1.3636228523868974,52.31000137329102,0.11861247178372514
5832,2007-06-19,53.31999969482422,53.68000030517578,52.9000015258789,53.61999893188477,1812700.0,-0.005594913148761038,2.714262359106672,0.7894694574110659,50.15640650097336,52.40443548354694,-0.9299287572154356,-0.5855301622402749,-0.356502246321142,-4.814015688665187,9.128971188892624,0.7799987792968821,0.2733509618172647,0.5069997787475558,-1.6319045746702017,2.645904132165313,-0.562452397961323,1.5764519554564345,-2.2801419921874952,56.299204320518555,-0.4011798256307557,1.0694521767088783,6,-0.6899986267089844,-0.5050010681152415,0.11250114440917969,-3.75,3.7099990844726634,1,0.09002249183295641,-3.100021934634788,53.61999893188477,1.4931648585940929,53.90999984741211,-1.290602136233812,53.349998474121094,0.09002249183295641
5833,2007-06-20,52.849998474121094,53.81999969482422,52.61000061035156,53.27999877929688,2363400.0,-0.008814726620276936,-1.6593502410396144,1.4333379957529493,45.48285407344491,52.116205686478175,-0.4684285358505704,0.002750179638553618,0.19127581765518897,-4.300935143406129,9.578029770715691,1.2099990844726562,0.08054156730753448,-0.038001441955564985,-2.063072038838726,1.987069154927596,-1.050536740397149,0.9745338564860191,-1.6745350673828057,24.401831784639366,-27.28158590079588,1.0125352984415816,6,-0.21999740600585938,-0.03499984741211648,0.5825023651123047,-3.279998779296875,4.020000457763679,2,0.1167455470535883,2.714262359106672,53.31999969482422,-3.100021934634788,53.61999893188477,1.4931648585940929,53.90999984741211,0.1167455470535883
5834,2007-06-21,54.0,54.59000015258789,52.63000106811523,52.79999923706055,4290100.0,0.021759726756511055,-1.5454581484811636,-2.790697468107333,49.80879115749365,51.80256144762218,-1.302325789548327,-0.9452626179109913,-0.857278026246334,-5.394824964174077,10.016403729014742,1.9599990844726634,-0.01342101903473747,0.9530000686645508,-0.8785150392929495,2.784515176622051,0.03724251468580064,1.868757622643301,-2.694355117324214,70.20200560645031,20.789443524621028,0.9157575539787502,6,-1.2299995422363281,-1.1850013732910227,-0.5274991989135742,-4.430000305175781,3.740001678466797,3,0.09555555272985394,-1.6593502410396144,52.849998474121094,2.714262359106672,53.31999969482422,-3.100021934634788,53.61999893188477,0.09555555272985394
5835,2007-06-22,53.11000061035156,54.58000183105469,53.06999969482422,53.93999862670898,2967500.0,-0.01648147017867474,-2.3186865701673858,-0.6916645738826859,42.83053944196053,51.19223569919677,-0.29785532266810577,-0.002629530015326509,0.10206281340693124,-4.442940844301418,10.3970485048587,1.5100021362304688,-0.06167468471667803,0.029500579833985796,-1.7796399212151712,1.8386410808831428,-0.8750696706905927,0.9340708303585643,-1.6072944114810497,25.252531090753212,-18.287849365659934,0.9045702505245794,6,-0.3400001525878906,-0.29500198364258523,0.042499542236328125,-3.5400009155273438,4.729999542236328,4,0.10939554682402575,-1.5454581484811636,54.0,-1.6593502410396144,52.849998474121094,2.714262359106672,53.31999969482422,0.10939554682402575
5836,2007-06-25,52.4000015258789,53.349998474121094,52.20000076293945,53.15999984741211,2291400.0,-0.013368463120188356,1.0175476755353146,0.9156628167240569,43.396238637332814,50.110916937752876,0.6129947976275432,0.6966178416502871,0.8462133619766448,-3.665615809337929,10.52037009244564,1.1499977111816406,0.06835153844816944,-0.650998497009283,-2.4854169580588064,1.1834199640402403,-1.5682077275340447,0.26621073351547864,-0.7120576897853468,8.368234896029223,-31.82751492108624,0.9172092305247604,6,0.8399982452392649,0.4149971008300781,0.6674985885620188,-2.650001525878899,5.50999832153321,0,0.08778622786583878,-2.3186865701673858,53.11000061035156,-1.5454581484811636,54.0,-1.6593502410396144,52.849998474121094,0.08778622786583878
5837,2007-06-26,51.29999923706055,52.79999923706055,51.02999877929688,52.70000076293945,3598500.0,-0.020992409480657948,1.2125026822115639,1.8421113392126476,43.85128579595125,48.58904545748812,1.7951772617416069,1.7310024577776844,1.9512030625685526,-2.495857243370949,10.410727912572096,1.7700004577636648,0.04659609731236003,-1.653000831604004,-3.643209829949967,0.3372081667419593,-2.6481053307769855,-0.6578963324310223,3.2900009155273438,7.584279595770646,-35.50309672046833,0.995104499172983,6,1.510000228881836,1.5149993896484304,1.5500001907348633,-1.5049991607666016,5.930000305175781,1,0.13840160612885777,1.0175476755353146,52.4000015258789,-2.3186865701673858,53.11000061035156,-1.5454581484811636,54.0,0.13840160612885777
5838,2007-06-27,51.88000106811523,51.93000030517578,50.88000106811523,51.040000915527344,2741000.0,0.011306078746209147,1.234044193738221,-0.5999994550438367,54.01459766909853,48.49091895518829,1.282649713303094,1.0961510416743607,1.3994724305154662,-3.0088878142447797,10.735952012462898,1.049999237060554,0.14529626828139186,-1.0024990081787166,-3.041734088048777,1.0367360716913439,-2.0221165481137433,0.017118531756310063,2.6387990570068425,26.954184549135523,-20.353297436019563,1.01961753993503,6,0.8549995422363352,0.93499755859375,1.2599983215332102,-1.6949996948242116,2.9399986267089915,2,0.09926749431674109,1.2125026822115639,51.29999923706055,1.0175476755353146,52.4000015258789,-2.3186865701673858,53.11000061035156,0.09926749431674109
5839,2007-06-28,51.08000183105469,51.56999969482422,50.81000137329102,51.06000137329102,3407200.0,-0.01542018543928303,-1.923067894215656,0.02381006444111599,44.09872526997556,47.2856411972216,1.929717889710325,1.779461136839089,2.1932393841444124,-2.1565873893961367,10.428742547143036,1.0699996948242045,0.13727527618703306,-1.6704982757568345,-3.820254224963314,0.479257673449645,-2.7453762503600743,-0.5956203011535948,3.2932463317871097,7.1618149861930505,-40.24092008984838,1.074877974603241,6,1.6199989318847656,1.7349967956542898,1.9549980163574219,-0.8950004577636719,6.389999389648445,3,0.11335154450425233,1.234044193738221,51.88000106811523,1.2125026822115639,51.29999923706055,1.0175476755353146,52.4000015258789,0.11335154450425233
5840,2007-06-29,51.4000015258789,51.66999816894531,51.08000183105469,51.36000061035156,3136500.0,0.0062646766513947405,1.0344904697386248,2.0000000000003553,49.27699013356092,46.99071429775461,1.3591627193015015,1.319173092756749,1.8638274002009112,-2.4107171255418507,9.737265296436393,0.589996337890625,0.05875984801411249,-1.218498611450201,-3.3590565705868514,0.9220593476864494,-2.2887775910185297,-0.14821963188187226,2.7594518295898496,23.228378977088767,-26.817788783769103,1.0702789795683263,6,1.299999237060554,1.4149971008300781,1.5724992752075266,-1.2150001525878835,6.1899986267089915,4,0.12334630280887904,-1.923067894215656,51.08000183105469,1.234044193738221,51.88000106811523,1.2125026822115639,51.29999923706055,0.12334630280887904
5841,2007-07-02,51.66999816894531,52.6500015258789,51.43000030517578,51.70000076293945,2088900.0,0.005252852822007714,-3.784334258338105,-0.7500476826245849,48.2406281216321,46.77785003338336,0.8755420968623611,0.8584903719069956,1.5912303076830057,-2.6213869874069786,8.576218853277181,1.25,-0.061969138745638475,-0.799501800537108,-2.751185655435698,1.1521820543614822,-1.775343727986403,0.17634012691218715,2.2884880675927732,43.21596577120206,-7.905633947831781,0.9758419274492955,7,1.0300025939941406,1.2050018310546875,1.277501106262207,-1.4849967956542969,6.960002899169915,0,0.1194116934834899,1.0344904697386248,51.4000015258789,-1.923067894215656,51.08000183105469,1.234044193738221,51.88000106811523,0.1194116934834899
5842,2007-07-03,51.68999862670898,52.209999084472656,51.56999969482422,51.93000030517578,1014500.0,0.0003870806749066702,-1.6666666666666667,7.999364272091782,46.35292502010561,46.874524583012324,0.6705232651965574,0.7086413224534525,1.5623605830846827,-2.572560145467641,7.689352704425216,0.6399993896484375,-0.23916248319513755,-0.6740013122558679,-2.549486978118452,1.2014843536067161,-1.61174414518716,0.2637415206754241,2.079578518034282,47.825933719640105,-0.8930592989148352,0.9377428329312922,7,1.0100021362304759,1.1850013732910227,1.2225008010864329,-1.5049972534179616,3.6200027465820455,1,0.12033277976310819,-3.784334258338105,51.66999816894531,1.0344904697386248,51.4000015258789,-1.923067894215656,51.08000183105469,0.12033277976310819
5843,2007-07-05,51.790000915527344,52.0,51.1500015258789,51.65999984741211,1434800.0,0.0019346545071621257,2.09090782985042,-0.5416673289358498,39.682562909663375,45.74938811103118,0.45186648438294696,0.5751187339810997,1.440283556684406,-2.5754703574884843,7.523615236356315,0.8499984741211009,-0.37385065870748235,-0.5339990615844741,-2.423263448473861,1.355265325304913,-1.4786312550291711,0.410633131860223,1.8020016829287826,53.2608402699313,9.16880777446778,0.9446321934446953,7,0.9050006866455078,1.0849990844726562,0.9874982833862305,-1.3950004577636719,3.25,3,0.10503955455768299,-1.6666666666666667,51.68999862670898,-3.784334258338105,51.66999816894531,1.0344904697386248,51.4000015258789,0.10503955455768299
5844,2007-07-06,51.95000076293945,52.11000061035156,51.52000045776367,52.0,1380200.0,0.0030893964970781784,3.3703640910439536,-0.3846063558202999,36.31286255588846,45.02520179035651,-0.03297402057494736,0.5072850109793166,1.2402703471590044,-2.6272011242699733,7.473209351689339,0.5900001525878906,-0.47503398701510235,-0.41599922180175497,-2.22737093661614,1.3953724930126299,-1.3216850792089474,0.48968663560543746,1.4750817620067664,55.41395547737204,16.35178658509281,0.905685857407193,7,0.12999916076660156,0.9249992370605469,0.8274984359741211,-1.5550003051757812,2.200000762939446,4,0.05524540692465574,2.09090782985042,51.790000915527344,-1.6666666666666667,51.68999862670898,-3.784334258338105,51.66999816894531,0.05524540692465574
5845,2007-07-09,52.06999969482422,52.75,51.47999954223633,52.18000030517578,1782400.0,0.0023098927838778316,1.032000732421875,2.2000457770656903,38.91274059464507,44.52703534116898,-0.3531485537391319,0.3990838031386943,1.0518132842063181,-2.647033633651972,7.383671967340505,1.2700004577636719,-0.49096484010097186,-0.2905002593994155,-2.104915395438063,1.5239148766392319,-1.1977078274187392,0.6167073086199082,1.1981779610226866,57.499940395298566,22.2433114770687,0.9072075680193252,7,-0.2649993896484375,0.8050003051757812,0.8274993896484375,-1.6749992370605469,0.9500007629394531,0,0.10370657878870082,3.3703640910439536,51.95000076293945,2.09090782985042,51.790000915527344,-1.6666666666666667,51.68999862670898,0.10370657878870082
5846,2007-07-10,51.81999969482422,52.6500015258789,51.79999923706055,51.86000061035156,2210900.0,-0.0048012291427927956,-20.24957085637976,0.3636426688861146,39.19308737522534,44.009457738866104,-0.21688133221524453,0.7082355144971189,1.2435457620224497,-2.308481055936049,7.289295871483037,0.8500022888183523,-0.6636300470162979,-0.5550003051757812,-2.3459535450523106,1.235952934700748,-1.450476925114046,0.3404763147624834,1.3006873840693345,41.87492549412323,8.89669192981836,0.8954766199382633,7,-0.03999900817871094,1.0550003051757812,1.197500228881836,-1.4249992370605469,-0.31999969482421875,1,0.11134697977120944,1.032000732421875,52.06999969482422,3.3703640910439536,51.95000076293945,2.09090782985042,51.790000915527344,0.11134697977120944
5847,2007-07-11,52.0,52.18999862670898,51.20000076293945,51.4000015258789,1930800.0,0.0034735682407531776,1.0204126119112642,-14.999618539004565,43.609035495606484,42.85328416403365,-0.3208892589847636,0.5584420337314668,1.0280900000367552,-2.4042102653999393,7.636338417528098,0.9899978637695241,-0.6877562930945871,-0.376000022888185,-2.166046702533336,1.414046656756966,-1.271023362710764,0.5190233169343941,0.9820459365573981,53.124955296474,18.274438623416216,0.8950233398225769,7,-0.2199993133544922,0.8350009918212891,1.0899991989135742,-1.2999992370605469,0.3300018310546875,2,0.12750002054067755,-20.24957085637976,51.81999969482422,1.032000732421875,52.06999969482422,3.3703640910439536,51.95000076293945,0.12750002054067755
5848,2007-07-12,53.63999938964844,53.70000076293945,52.02999877929688,52.52999877929688,2564600.0,0.031538449800931456,1.7154429688808275,1.8500057220604167,47.47898710696326,43.22886881258784,-1.8829953318569892,-1.0295963194949636,-0.6570860048421281,-3.9509835519052885,8.330445956766583,1.7000007629394531,-0.6315591171161401,1.1974994659423857,-0.6789564678222391,3.0739553997070104,0.25927149906006974,2.1357274328247016,-2.8299980163574148,97.59994506835938,64.44431746110223,0.9382279668823135,7,-1.2499980926513672,-0.9399986267089844,-0.5500001907348633,-2.404998779296875,0.47999954223633523,3,0.03113351981068191,1.0204126119112642,52.0,-20.24957085637976,51.81999969482422,1.032000732421875,52.06999969482422,0.03113351981068191
5849,2007-07-13,54.31000137329102,54.47999954223633,53.45000076293945,53.68999862670898,2394300.0,0.012490715720848478,1.1458328366274866,0.558560725823097,58.670523258345945,44.27259471534173,-2.2871576931276536,-1.711752099483256,-1.3576734108949822,-4.505193408916064,8.553085187793766,1.029998779296875,-0.4746946193993722,1.8195013046264705,-0.19847529561543098,3.837477904868372,0.8105130045055233,2.8284896047474177,-3.4422000122070315,94.81712706668301,58.155934067187005,1.0089883001209496,7,-1.4950008392334055,-1.6100006103515696,-1.2200021743774485,-3.0250015258789134,-0.010002136230475855,4,0.013441346414609479,1.7154429688808275,53.63999938964844,1.0204126119112642,52.0,-20.24957085637976,51.81999969482422,0.013441346414609479
5850,2007-07-16,54.45000076293945,54.86999893188477,53.88999938964844,54.31999969482422,1861400.0,0.0025777828412518744,1.0206230164504193,0.20967821325293312,66.14172045788376,46.261604974925255,-2.178063191095589,-1.9069942830297038,-1.5437033086183831,-4.535554317730295,8.457931812110779,0.9799995422363352,-0.4742409401042522,1.9325006484985323,-0.17778362795630187,4.0427849249533665,0.8773585102711152,2.9876427867259494,-3.4377114746093653,88.55590249337868,46.319963039916104,1.0551421382274166,7,-1.4400005340576172,-1.6100006103515554,-1.282501220703125,-3.1399993896484375,-0.8199996948242259,0,-0.005509627784335058,1.1458328366274866,54.31000137329102,1.7154429688808275,53.63999938964844,1.0204126119112642,52.0,-0.005509627784335058
5851,2007-07-17,59.97999954223633,60.81999969482422,54.79999923706055,54.849998474121094,12174500.0,0.10156104135559141,-1.302103627026148,39.4612224537105,90.25974623413614,51.140140665373096,-7.1580722843829605,-7.31092217527069,-7.081568238467781,-9.927913998961102,9.086119678045684,6.369998931884766,-0.14183173812548944,7.1444993972778335,3.2080546378373995,11.080944156718267,5.1762770175576165,9.11272177699805,-8.736247675292958,91.26818871253953,42.80464124446108,1.9682223797202185,7,-3.9949989318847656,-4.164999008178711,-6.854999542236328,-8.669998168945312,-5.450000762939446,1,-0.11603866518157624,1.0206230164504193,54.45000076293945,1.1458328366274866,54.31000137329102,1.7154429688808275,53.63999938964844,-0.11603866518157624
5852,2007-07-18,58.11999893188477,58.75,57.22000122070313,58.61000061035156,5781600.0,-0.0310103471915133,2.9740204408201905,-0.09551687649975805,75.87064314670212,55.16103846948851,-4.794220648020293,-5.3470243669518425,-5.232511277985047,-7.9529455267222815,10.415768774203531,2.759998321533196,0.09749674162866029,5.044498825073248,0.45289836184714716,9.636099288299349,2.7486985934601975,7.340299056686298,-6.110147238710937,69.28327097020028,17.351285468090566,2.295800231613049,7,-2.109998703002937,-2.3049983978271555,-4.994998931884773,-6.809997558593757,-4.579998016357429,2,-0.11390225487862193,-1.302103627026148,59.97999954223633,1.0206230164504193,54.45000076293945,1.1458328366274866,54.31000137329102,-0.11390225487862193
5853,2007-07-19,59.02000045776367,59.25,58.16999816894531,58.709999084472656,2323800.0,0.015485229566739589,1.8051978934956974,-0.6326536967404005,82.64802107871236,60.30938941646894,-5.096774056318672,-6.072420430794153,-6.100986070624025,-8.743394205251008,12.124007001450465,1.1300010681152273,0.3831629368707752,5.636000251770021,0.3340430644220973,10.937957439117945,2.985021658096059,8.286978845443983,-6.305336924457805,75.57666895617548,17.238758369271125,2.650978593673962,7,-3.010000228881836,-3.2049999237060547,-5.9800004959106445,-7.709999084472656,-4.470001220703125,3,-0.11335138215555474,2.9740204408201905,58.11999893188477,-1.302103627026148,59.97999954223633,1.0206230164504193,54.45000076293945,-0.11335138215555474
5854,2007-07-20,59.15999984741211,60.099998474121094,58.77999877929688,59.06999969482422,2534400.0,0.002372066902111003,-2.9402859306411004,0.2903217867470621,82.38730641923146,65.13989673031188,-4.589070271655125,-6.119789496071363,-6.226847060496105,-8.742375255012007,13.411987449397092,1.3199996948242116,0.728179444424498,5.517999649047852,-0.3789665427355118,11.414965840831215,2.56951655315617,8.466482744939533,-5.796909421184772,76.04617930287374,12.719096849290452,2.9484830958916803,7,-3.1499996185302734,-3.344999313354492,-6.310000419616699,-7.689998626708984,-5.380001068115227,4,-0.08519271346394042,1.8051978934956974,59.02000045776367,2.9740204408201905,58.11999893188477,-1.302103627026148,59.97999954223633,-0.08519271346394042
5855,2007-07-23,58.91999816894531,60.02999877929688,58.5099983215332,59.72999954223633,1786300.0,-0.004056823513959085,1.1560292514264419,-9.0,80.33471641327938,69.71118884565121,-3.6601118865628806,-5.715222108696608,-5.918465632525631,-8.360999838387578,14.683950361883147,1.520000457763679,1.1612001318655274,4.987498092651364,-1.354740167453258,11.329736352755987,1.8163789625990532,8.158617222703676,-4.960355001230226,68.43851525910473,2.461450536469542,3.1711191300523116,7,-2.9099979400634766,-3.1049976348876953,-6.069998741149902,-7.444997787475586,-6.4199981689453125,0,-0.07841138960387484,-2.9402859306411004,59.15999984741211,1.8051978934956974,59.02000045776367,2.9740204408201905,58.11999893188477,-0.07841138960387484
5856,2007-07-24,57.0,58.66999816894531,56.5,58.66999816894531,3499700.0,-0.03258652798053341,1.5988030517611587,2.061722639012513,69.16967688004641,72.55126011058897,-1.0371230094699158,-3.6184538412632605,-3.9819367929830136,-6.3034495448870445,16.24746259987244,2.4199981689453125,1.6048635409123264,2.8374999999999986,-3.6036005741419928,9.27860057414199,-0.38305028707100064,6.058050287070998,-2.4915283101161805,13.88889477576988,-52.13761214836606,3.220550287070997,7,-0.5750007629394531,-1.1849994659423828,-4.170000076293945,-5.524999618530273,-3.1800003051757812,1,-0.05912278827868023,1.1560292514264419,58.91999816894531,-2.9402859306411004,59.15999984741211,1.8051978934956974,59.02000045776367,-0.05912278827868023
5857,2007-07-25,58.4000015258789,58.7400016784668,56.02000045776367,57.459999084472656,4699400.0,0.024561430278577268,2.3580205051404137,-0.5628763305769979,71.81518133533024,75.25528169151863,-1.6023131693889354,-4.700252483737891,-5.340739201324375,-7.543747487190615,17.267747259704525,2.720001220703125,2.094031235633935,3.8825014114379783,-2.6758832712402665,10.440886094116223,0.6033090700988524,7.161693752777104,-3.3866075955998483,58.333387873557506,-8.923390692346693,3.2791923413391224,7,-1.2650012969970632,-2.585000991821282,-5.67750167846679,-6.170001983642571,-5.83000183105468,2,-0.06626716858675241,1.5988030517611587,57.0,1.1560292514264419,58.91999816894531,-2.9402859306411004,59.15999984741211,-0.06626716858675241
5858,2007-07-26,57.02999877929688,57.93999862670898,56.13000106811523,57.790000915527344,3450900.0,-0.023458950527166067,2.415097598894501,-0.8085108109862982,65.52566210978355,76.01696378612282,0.33428462791479063,-3.0826936871202193,-3.928810816812053,-6.020226669160401,18.23410314378974,2.270000457763672,2.616682116173301,2.2549987792968835,-4.271692496875744,8.781690055469511,-1.0083468587894302,5.518344417383197,-1.5520763878542212,24.75487285738746,-42.182350915549684,3.2633456380863137,7,0.325000762939446,-1.214998245239265,-4.307498931884773,-4.604997634887702,-3.399997711181655,3,-0.06119582567896675,2.3580205051404137,58.4000015258789,1.5988030517611587,57.0,1.1560292514264419,58.91999816894531,-0.06119582567896675
5859,2007-07-27,56.86999893188477,58.349998474121094,56.86000061035156,57.29999923706055,2575300.0,-0.0028055383278421386,-5.622257637923434,0.5657882848968488,64.6341392498959,75.84945476301306,1.0008597806264845,-2.599983435091552,-3.67920092109447,-5.710232027692669,19.25917748611129,1.4899978637695312,3.1344909329957176,1.8054990768432688,-4.542295833342088,8.153293987028626,-1.3683983782494096,4.979396531935947,-0.9647103561715866,21.196978301878854,-44.99520329045836,3.173897455092678,7,0.9400005340576101,-1.0549983978271555,-4.147499084472663,-4.444997787475593,-2.4599990844726634,4,-0.04079479054682189,2.415097598894501,57.02999877929688,2.3580205051404137,58.4000015258789,1.5988030517611587,57.0,-0.04079479054682189
5860,2007-07-30,57.7400016784668,58.59000015258789,56.81999969482422,57.0,2672500.0,0.015298096763181945,-2.2181759542792143,-1.7209329146040986,67.39130191162866,73.30851650495667,0.7226123955303834,-3.1311936507346303,-4.440221839272418,-6.432759449814796,20.47001854720307,1.7700004577636719,3.5682500172576397,2.358501815795897,-3.8504706046429575,8.567474236234752,-0.7459843944235303,5.462988026015324,-1.6100006103515696,63.2353106171953,-5.783629917333393,3.104486210219426,7,0.31999778747558594,-1.9250011444091797,-4.947502136230469,-5.2350006103515625,-4.870002746582024,0,-0.06858335268540061,-5.622257637923434,56.86999893188477,2.415097598894501,57.02999877929688,2.3580205051404137,58.4000015258789,-0.06858335268540061
5861,2007-07-31,57.84000015258789,59.9000015258789,57.83000183105469,59.040000915527344,4258700.0,0.0017318751509214358,-2.3934493378984607,-1.6216189744673613,67.23730223087651,72.34925640319828,0.32087519789392616,-2.8936072585474477,-4.4349217837825705,-6.397095316939797,22.598819059469587,2.1599998474121023,3.8976937050252545,2.1500001907348647,-3.8934284385763362,8.193428820046066,-0.8717141239207322,5.171714505390462,-1.3347991943359432,46.90719571652883,-23.125762740065753,3.0217143146555987,7,0.2199993133544922,-2.0249996185302734,-5.0475006103515625,-5.0,-4.0800018310546875,1,-0.09232365384682606,-2.2181759542792143,57.7400016784668,-5.622257637923434,56.86999893188477,2.415097598894501,57.02999877929688,-0.09232365384682606
5862,2007-08-01,57.90999984741211,58.54999923706055,56.459999084472656,58.52999877929688,3253600.0,0.0012102298519978127,5.3333352599485595,0.5166654480835986,63.89069172072063,70.26510869675475,0.24356829740035835,-2.607410766941591,-4.403086127666036,-6.334757569095302,24.475505406378442,2.0900001525878906,4.202774064818058,1.9089998245239244,-3.9034796471310287,7.721479296178877,-0.9972399113035522,4.815239560351401,2.9099998474121094,47.21481599906119,-18.532556082293638,2.9062397358274774,8,0.14999961853027344,-2.094999313354492,-4.882500648498535,-5.069999694824219,-5.799999237060547,2,-0.07062683756457766,-2.3934493378984607,57.84000015258789,-2.2181759542792143,57.7400016784668,-5.622257637923434,56.86999893188477,-0.07062683756457766
5863,2007-08-02,57.22999954223633,58.459999084472656,56.790000915527344,58.33000183105469,2590300.0,-0.011742364133440208,1.4558854466151494,1.7742002965624393,59.49283888787473,67.72127897104843,0.7185142281920989,-1.5799688180408964,-3.610288776444321,-5.537165541135224,26.290362899149684,1.6699981689453125,3.66757349400919,0.9569995880126925,-4.525539311427089,6.439538487452474,-1.7842698617072017,3.6982690377325866,3.502800140380856,22.383718351342285,-38.04711581034505,2.7412694497198906,8,0.7950000762939453,-1.414999008178711,-4.4175004959106445,-4.3899993896484375,-4.919998168945305,3,-0.08142582360101158,5.3333352599485595,57.90999984741211,-2.3934493378984607,57.84000015258789,-2.2181759542792143,57.7400016784668,-0.08142582360101158
5864,2007-08-03,54.81999969482422,57.56999969482422,54.81999969482422,57.22999954223633,2849800.0,-0.0421107787294932,-1.2821578208421776,2.1909043934817363,51.048155297251284,64.4672166248231,2.735846997508048,1.1131398008252518,-1.0960846022026658,-2.9989224599738407,27.842097354675193,2.75,3.33589686008866,-1.5965002059936495,-6.74252879788969,3.5495283859023914,-4.16951450194167,0.976514089954371,5.827343975830075,0.0,-54.52382885434474,2.5730142959480213,8,2.5400009155273438,0.9950008392333984,-2.0450000762939453,-1.4549999237060547,-2.079998016357422,4,-0.02170738112611381,1.4558854466151494,57.22999954223633,5.3333352599485595,57.90999984741211,-2.3934493378984607,57.84000015258789,-0.02170738112611381
5865,2007-08-06,57.47000122070313,57.54999923706055,54.81999969482422,55.2599983215332,3564600.0,0.04834004999327113,1.303798120335243,-0.9170137091680981,41.503057050742164,61.393147754900404,-0.1580918531378117,-1.1716347002625156,-3.661165482255079,-5.5143478429041295,29.225630842842733,2.729999542236328,2.8708058691793568,0.7835012435913171,-3.952640844920637,5.519643332103271,-1.58456980066466,3.1515722878472943,2.9442486909179593,52.165365565010745,2.1948762483812345,2.3680710442559785,8,-0.1100006103515696,-1.520000457763679,-4.712501525878913,-4.105001449584968,-7.44000244140625,0,-0.053245194158594855,-1.2821578208421776,54.81999969482422,1.4558854466151494,57.22999954223633,5.3333352599485595,57.90999984741211,-0.053245194158594855
5866,2007-08-07,57.59000015258789,58.099998474121094,56.22999954223633,57.47999954223633,1956400.0,0.0020880273070453814,2.3097406674723686,0.049773966537726456,47.96623745732252,58.74326510178843,-0.20740928686887372,-0.882438727812783,-3.7108294454715605,-5.5001016360849775,30.78225709035375,1.8699989318847656,2.380201701764534,0.6150001525878892,-3.5403082151617937,4.770308520337572,-1.4626540312869523,2.6926543364627307,2.6004797503613233,74.26275597082011,25.630799962454994,2.0776541838748406,8,-0.22999954223632812,-1.6049995422363281,-4.832500457763672,-4.225000381469727,-7.1899986267089915,1,-0.08195869436008363,1.303798120335243,57.47000122070313,-1.2821578208421776,54.81999969482422,1.4558854466151494,57.22999954223633,-0.08195869436008363
5867,2007-08-08,58.63000106811523,59.790000915527344,57.72000122070313,58.02999877929688,3445600.0,0.018058706594405116,-2.3934493378985002,5.454535996670699,48.51936515586954,56.853676551353544,-1.3537109347883884,-1.4759413584104024,-4.675664466614975,-6.39748898521669,32.94855207888963,2.200000762939453,1.9364001031522875,1.3235010147094641,-2.1650320528067937,4.812034082225722,-0.42076551904866477,3.067767548467593,1.34565962650899,76.65996856137579,30.137734850953223,1.7442665337581305,8,-1.2700004577636648,-2.6450004577636648,-5.842500686645501,-5.265001296997063,-8.25,2,-0.08306332351800827,2.3097406674723686,57.59000015258789,1.303798120335243,57.47000122070313,-1.2821578208421776,54.81999969482422,-0.08306332351800827
5868,2007-08-09,55.31000137329102,59.20000076293945,54.88000106811523,58.0,4037400.0,-0.05662629429201427,-1.433803168026162,-4.483313942029633,38.22630875564853,53.91947316310384,1.8960378428672442,2.0823486979186683,-1.3184950272716236,-2.9449095894914805,33.71568961418029,4.319999694824226,1.6571761095922923,-2.079998779296865,-5.265828708549613,1.1058311499558826,-3.672913743923239,-0.4870838146704912,4.479999542236321,9.859186279988108,-31.568225873215482,1.5929149646263754,8,2.0499992370605398,0.6749992370605398,-2.522500991821296,-1.9450016021728587,-3.8100013732910227,3,-0.057855734649913226,-2.3934493378985002,58.63000106811523,2.3097406674723686,57.59000015258789,1.303798120335243,57.47000122070313,-0.057855734649913226
5869,2007-08-10,55.040000915527344,55.540000915527344,52.6500015258789,54.81999969482422,3679100.0,-0.004881584723555266,3.737699177026802,-0.08178488216266523,38.15630007079775,50.67113962523374,2.099990692856764,2.5400739141133855,-1.0275582101962542,-2.552612815757911,34.1534915372149,2.8899993896484446,1.1627992971782604,-2.3864992141723604,-5.4376298958158245,0.6646314674711036,-3.912064554994096,-0.8609338733506249,4.75,33.4733836688202,-4.349874187871485,1.5255653408217336,8,1.2350006103515554,0.9699993133544922,-2.255000114440918,-1.6750011444091797,-1.7800025939941406,4,-0.049600281555703285,-1.433803168026162,55.31000137329102,-2.3934493378985002,58.63000106811523,2.3097406674723686,57.59000015258789,-0.049600281555703285
5870,2007-08-13,54.1500015258789,56.290000915527344,54.0099983215332,55.4900016784668,2750900.0,-0.016170046781328606,-1.8148066168246306,-6.090875988347931,40.716621039426265,47.72439727062816,2.7124367278559873,3.590534300867141,-0.1368487944405885,-1.5626130822131827,34.23488571937796,2.2800025939941406,0.8173800710657559,-3.2614986419677834,-6.376522920545732,-0.1464743633898351,-4.8190107812567575,-1.7039865026788092,5.211599426269537,21.008405157214675,-19.02272005330847,1.5575121392889724,8,2.069999694824226,1.8599987030029368,-1.6725015640258718,-0.7850017547607351,-1.5400009155273366,0,-0.026038777611820496,3.737699177026802,55.040000915527344,-1.433803168026162,55.31000137329102,-2.3934493378985002,58.63000106811523,-0.026038777611820496
5871,2007-08-14,53.02000045776367,55.06000137329102,52.88999938964844,54.04999923706055,2265600.0,-0.020867978509200746,-2.3643417729754135,0.7686557179173992,32.16180685041458,44.19896561837193,3.449578971008009,4.397854879908209,0.9610810762964803,-0.33593189605927165,32.05367927728593,2.1700019836425852,0.451851809297267,-4.043499755859372,-7.4880083839052745,-0.5989911278134699,-5.76575406988232,-2.3212454418364246,5.938904528808592,5.182058312514654,-31.19000969076867,1.7222543140229498,8,3.200000762939453,2.989999771118164,-0.6800003051757812,0.3449993133544922,0.020000457763671875,1,-0.056393844825570305,-1.8148066168246306,54.1500015258789,3.737699177026802,55.040000915527344,-1.433803168026162,55.31000137329102,-0.056393844825570305
5872,2007-08-15,51.5,53.7599983215332,51.38000106811523,52.0,3380700.0,-0.02866843539495101,-5.432443578402461,0.4854374685194513,31.845050688123095,41.12698915173286,4.430628191780997,5.688104608531944,2.4580888666675165,1.2628321461365104,29.956004321016238,2.379997253417976,-0.11804999014517392,-5.232500267028811,-9.437814306585224,-1.0271862274723986,-7.335157286807018,-3.129843247250605,7.080370778930664,1.5345132553418854,-34.807244945107065,2.1026570197782046,8,4.085000991821289,4.510000228881836,0.8275003433227539,1.864999771118164,2.3100013732910227,2,-0.021359193672254362,-2.3643417729754135,53.02000045776367,-1.8148066168246306,54.1500015258789,3.737699177026802,55.040000915527344,-0.021359193672254362
5873,2007-08-16,52.33000183105469,52.75,50.5,51.06999969482422,3634700.0,0.016116540408828817,1.1428586998775663,-2.5200042724609375,35.72328435247691,39.42422571342459,3.1653351822919475,4.565270680871251,1.6532728580354359,0.5050848759975466,27.718173311140536,2.25,-0.7141608681365526,-4.067998504638673,-8.561589158670294,0.42559214939294776,-6.314793831654484,-1.8212031776228628,5.674339371010738,31.60624424336579,-6.37647144299498,2.2467953270158105,8,2.8149986267089844,3.329998016357422,-0.022500991821289062,1.0349979400634766,1.1199989318847656,3,-0.03726353324494347,-5.432443578402461,51.5,-2.3643417729754135,53.02000045776367,-1.8148066168246306,54.1500015258789,-0.03726353324494347
5874,2007-08-17,54.11999893188477,55.58000183105469,52.52000045776367,52.95000076293945,3188100.0,0.034205943783625736,-2.0147814910025708,0.9285684010390548,39.23899282918549,39.17266302214051,1.4143329931672781,2.5068573090978745,-0.04250711210159608,-1.2064651526474464,24.671614395586857,3.25,-1.2169448710522204,-2.026001358032218,-6.431841124335072,2.3798384082706363,-4.228921241183649,0.1769185251192127,3.1339081499741113,62.52156061282883,26.58750142653485,2.202919883151427,8,1.0250015258788991,1.5400009155273366,-1.574997901916511,-0.7549991607666087,0.06000137329100852,4,-0.048410919874227853,1.1428586998775663,52.33000183105469,-5.432443578402461,51.5,-2.3643417729754135,53.02000045776367,-0.048410919874227853
5875,2007-08-20,54.29999923706055,54.47999954223633,53.31000137329102,54.02999877929688,1486300.0,0.003325948054845984,2.714273604156174,0.23076998317617312,39.52662545590142,38.234928355315944,0.8240358336298002,2.069074194323477,-0.1587506799142986,-1.3028221958607062,21.705737043488647,1.1699981689453054,-1.6158842819687749,-1.6150011062622056,-5.890997767376945,2.6609955548525335,-3.7529994368195716,0.5229972242951604,2.27851713661245,74.80310762548697,38.594098111011064,2.137998330557368,8,0.845001220703125,1.3600006103515625,-1.5424985885620117,-0.9349994659423828,-1.1499977111816477,0,-0.019152871641617386,-2.0147814910025708,54.11999893188477,1.1428586998775663,52.33000183105469,-5.432443578402461,51.5,-0.019152871641617386
5876,2007-08-21,53.63000106811523,54.88000106811523,53.5,54.04999923706055,1834600.0,-0.012338824647497137,-3.058824849375603,-1.5555461365659977,37.771432059151756,37.04071356679175,0.9758569554944287,2.6073348911810754,0.5894880128494364,-0.5357814650115458,20.160396963232085,1.3800010681152273,-1.7103640323923344,-2.116499328613287,-6.477229667263572,2.244231010036998,-4.296864497938429,0.06386584071185553,2.340663668190473,61.61417204578823,25.690353260673902,2.180365169325144,8,1.2199993133544993,2.029998779296882,-0.705000877380364,-0.2650012969970632,-0.7700004577636648,1,-0.019019213825264836,2.714273604156174,54.29999923706055,-2.0147814910025708,54.11999893188477,1.1428586998775663,52.33000183105469,-0.019019213825264836
5877,2007-08-22,54.52999877929688,54.88000106811523,53.06999969482422,54.11999893188477,1743300.0,0.016781609048237334,2.2612507345841157,-0.9761943687556601,42.38148657396437,37.50239999104907,-0.633507622077957,1.4783356569946378,-0.234705061456971,-1.335551712579182,18.94365872679364,1.8100013732910085,-1.816842382772954,-1.0230014801025291,-5.228657196932623,3.182654236727565,-3.125829338517576,1.079826378312518,0.8935994833782459,79.3306560375824,39.971765115793964,2.102827858415049,8,-1.1349983215332102,0.7700004577636648,1.3700017929077077,1.2250003814697195,-1.270000457763679,2,-0.027324370018787514,-3.058824849375603,53.63000106811523,2.714273604156174,54.29999923706055,-2.0147814910025708,54.11999893188477,-0.027324370018787514
5878,2007-08-23,53.540000915527344,54.77000045776367,53.36999893188477,54.70000076293945,1448200.0,-0.018155105188548126,1.1538497653959696,-2.829268973473888,46.07362227371935,38.38210245804035,0.08829723820498003,2.312003277980665,0.8105179319225186,-0.2524607421433629,17.661166444149096,1.4000015258788991,-2.1068738474556525,-1.8384994506835923,-6.075614966955321,2.3986160655881363,-3.9570572088194567,0.280058307452272,1.3912375208802743,33.33333333333333,-10.549620741117117,2.118557758135865,8,-0.14500045776367188,1.7599983215332031,2.372499465942383,2.214998245239258,2.8600006103515554,3,0.005042966999378118,2.2612507345841157,54.52999877929688,-3.058824849375603,53.63000106811523,2.714273604156174,54.29999923706055,0.005042966999378118
5879,2007-08-24,54.54999923706055,54.54999923706055,53.290000915527344,53.29999923706055,1303800.0,0.018864368775912466,1.015997314453125,-1.0775863486436448,40.040915642322744,38.307024080584405,-1.1158622139722567,1.1797722267837258,-0.16490771320162168,-1.169573289947408,16.15328399090134,1.2599983215332031,-2.49925880898806,-0.7125011444091811,-4.904477910540862,3.4794756217225,-2.8084895274750252,1.383487238656663,-4.049999237060547,81.76786847102446,37.32431887278014,2.095988383065842,8,-1.5099983215332031,0.75,1.3625011444091797,1.2049999237060547,1.5200004577636719,4,-0.020164958561058377,1.1538497653959696,53.540000915527344,2.2612507345841157,54.52999877929688,-3.058824849375603,53.63000106811523,-0.020164958561058377
5880,2007-08-27,53.77999877929688,54.4900016784668,52.86999893188477,54.4900016784668,2117400.0,-0.014115498964856754,3.56336938476167,-0.5680023193359318,37.557142618657466,38.906505832611394,-0.4513281030500238,1.726401317865772,0.6133774819839033,-0.3282644739432925,14.533121577646954,1.6800003051757741,-2.475075180083799,-1.284501457214347,-5.356120711276681,2.787117796847987,-3.3203110842455104,0.7513081698168165,-3.1989987945556706,45.27357613254668,4.411853555755243,2.035809627031165,8,-0.7399978637695384,1.4850006103515554,2.1325016021728445,1.9750003814697195,0.5300025939941406,0,0.0074377377270020695,1.015997314453125,54.54999923706055,1.1538497653959696,53.540000915527344,2.2612507345841157,54.52999877929688,0.0074377377270020695
5881,2007-08-28,52.5,53.77999877929688,52.27999877929688,53.040000915527344,2316000.0,-0.023800647235968864,-2.061214003783588,0.760561564126956,30.289374995247016,38.733652977847385,0.8349561012312563,2.725569763989583,1.8963071410269023,1.010894636670784,12.411309386004579,1.5,-2.4707827897895456,-2.2975002288818374,-6.302585877750737,1.707585419987062,-4.300043053316287,-0.2949574044473877,-1.8396200302124015,8.461577962806507,-26.72054751624728,2.002542824434451,8,0.5400009155273438,2.700000762939453,3.4125003814697266,3.2549991607666016,0.8499984741210938,1,0.012380981445312411,3.56336938476167,53.77999877929688,1.015997314453125,54.54999923706055,1.1538497653959696,53.540000915527344,0.012380981445312411
5882,2007-08-29,53.81999969482422,54.25,52.5099983215332,53.0,1721700.0,0.025142851329985172,1.0714301933233727,-1.5185153788553103,44.50183541950012,39.709047540849966,-0.13560337561474967,1.1419975993774543,0.6043086178553168,-0.24055069010002228,11.133481152515452,1.75,-2.4395599061938498,-0.7730005264282198,-4.51816796324475,2.97216691038831,-2.645584244836485,1.0995831919800452,-3.0818273396911593,61.84738463612551,22.492883428981784,1.8725837184082654,8,0.1100006103515625,1.3800010681152344,2.3000001907348633,1.9349994659423828,0.1399993896484375,2,-0.017837218318768944,-2.061214003783588,52.5,3.56336938476167,53.77999877929688,1.015997314453125,54.54999923706055,-0.017837218318768944
5883,2007-08-30,52.56999969482422,53.72000122070313,52.45000076293945,53.459999084472656,1776800.0,-0.02322556683552357,-1.2477938843165048,-1.085365513263056,41.50033473791991,39.96030775293157,1.287404842561216,2.134414393865086,1.8835138660673891,1.0525897869626064,9.796967354080504,1.3699989318847656,-2.193644883669613,-1.7900005340576186,-5.422538044963915,1.8425369768486775,-3.60626928951077,0.026268221395532976,-1.755590802052609,12.775368151821286,-26.19436765864548,1.8162687554531491,8,1.010000228881836,2.6300010681152344,3.905000686645508,3.184999465942383,1.8699989318847585,3,0.013125330620401776,1.0714301933233727,53.81999969482422,-2.061214003783588,52.5,3.56336938476167,53.77999877929688,0.013125330620401776
5884,2007-08-31,53.63000106811523,53.709999084472656,52.29999923706055,53.4000015258789,1936100.0,0.02016361764208585,6.230850491514384,-0.2584266291768821,48.23129013381289,40.92749271714395,0.16828470383357086,1.0336879399392913,0.8285635400541054,0.04664179420671388,9.744960743833753,1.4099998474121094,-1.7784751226764044,-0.670499229431158,-4.310288294405154,2.9692898355428383,-2.490393761918156,1.1493953030558401,-2.7408803684578373,61.08599628196918,19.02452649559966,1.819894532486997,8,-0.05000114440917258,1.5699996948242259,2.9549989700317454,2.1249980926513743,0.1399993896484446,4,0.05165020329284542,-1.2477938843165048,52.56999969482422,1.0714301933233727,53.81999969482422,-2.061214003783588,52.5,0.05165020329284542
5885,2007-09-04,54.40999984741211,54.90999984741211,53.31000137329102,53.36999893188477,1757500.0,0.014544075401121237,-1.7586274935380337,4.521752110526896,54.84320653820919,42.824356548150334,-0.664331073350084,0.013372928699261877,0.09147533375282535,-0.6860348450549907,9.442023482346258,1.5999984741210866,-1.440111857828768,0.2624996185302706,-3.0597184011049237,3.584717638165465,-1.39860939128733,1.9236086283478713,-3.447661577006656,80.98860087694483,32.84680017236131,1.6611090098175982,9,-0.8150005340576172,0.7900009155273438,2.4025001525878906,1.3449993133544922,0.5999984741210938,1,0.030509094873505394,6.230850491514384,53.63000106811523,-1.2477938843165048,52.56999969482422,1.0714301933233727,53.81999969482422,0.030509094873505394
5886,2007-09-05,52.86999893188477,54.5,52.43000030517578,54.25,1993400.0,-0.028303637563795836,1.202126083789372,-1.326922935847121,54.76687460363097,44.200510773668846,0.8454325324052618,1.2454893569658978,1.6802654946136855,0.8787624960929605,9.005618565425944,2.0699996948242188,-1.3171543361738216,-1.0415012359619098,-3.982810037745544,1.8998075658217246,-2.512155636853727,0.4291531649299074,-1.749754198399053,21.839063660121056,-30.86816914760847,1.4706544008918174,9,0.7250003814697195,2.3300018310546804,4.067501068115227,2.885000228881829,0.8300018310546804,2,0.027236664847704706,-1.7586274935380337,54.40999984741211,6.230850491514384,53.63000106811523,-1.2477938843165048,52.56999969482422,0.027236664847704706
5887,2007-09-06,53.7599983215332,53.88000106811523,52.84000015258789,53.20000076293945,1410900.0,0.016833731939262186,1.5999923706346009,-0.40579501823037095,54.95494661931116,45.187324589845716,-0.18470113868975346,-0.029582024676031438,0.8858649365087601,0.010524003976719598,7.764331105471004,1.0400009155273366,-1.1903245587410183,0.09199829101562784,-1.83654185478877,2.0205384368200257,-0.8722717818865675,1.0562683639178232,-2.4881633834904306,55.93864915901291,0.5390558710627431,0.9642700729021978,9,-0.16499900817871094,1.3850021362304688,3.177501678466797,1.9950008392333984,0.94000244140625,3,-0.007626485495031865,1.202126083789372,52.86999893188477,-1.7586274935380337,54.40999984741211,6.230850491514384,53.63000106811523,-0.007626485495031865
5888,2007-09-07,52.11000061035156,53.27000045776367,51.72000122070313,53.11000061035156,1353700.0,-0.030691922669215277,1.3484842354709021,-1.7857220708446866,42.96711055823021,45.51245735827988,1.3869742799465001,1.442337009756642,2.595561349217789,1.681052096471518,8.307612544405412,2.039997100830071,-1.0046658456442827,-1.3979993820190444,-3.2834401226656666,0.48744135862757787,-2.340719752342359,-0.4552790116957297,-0.692639075934018,12.22569145902049,-40.52676597419469,0.9427203703233125,9,1.2049999237060547,3.0349998474121094,4.8274993896484375,3.644998550415039,2.55999755859375,4,0.03550179336888348,1.5999923706346009,53.7599983215332,1.202126083789372,52.86999893188477,-1.7586274935380337,54.40999984741211,0.03550179336888348
5889,2007-09-10,52.31000137329102,53.18999862670898,51.66999816894531,52.61000061035156,2059200.0,0.0038380495221050914,1.0821991539705746,0.29999923706053977,43.046822976063126,46.12242184243606,0.9340390170395665,1.0828428226216076,2.484604484330596,1.4901794312148482,8.39917255743489,1.5200004577636648,-0.9818240970213097,-1.0614986419677663,-2.873809828419759,0.7508125444842264,-1.9676542351937627,-0.15534304874176996,-0.7529343063536942,19.75317508627238,-28.962078492817426,0.9061555932259957,9,0.9799976348876882,2.834999084472649,4.609998703002923,3.444997787475579,3.430000305175774,0,0.040718738243151975,1.3484842354709021,52.11000061035156,1.5999923706346009,53.7599983215332,1.202126083789372,52.86999893188477,0.040718738243151975
5890,2007-09-11,52.7400016784668,53.02999877929688,52.1500015258789,52.81000137329102,1227600.0,0.008220231196463423,2.4510067917302054,0.2333329094770329,46.837242745021946,47.96107381463328,0.3810751778272419,0.5710718491646603,2.1401644856932407,1.0685472381564693,8.857950779814342,0.879997253417983,-0.9676873131591535,-0.5609983444213853,-2.355408483093747,1.2334117942509764,-1.4582034137575661,0.33620672491479553,-1.0700035095214844,37.8092868273062,-8.891226884354147,0.8972050693361792,9,0.5499973297119141,2.404998779296875,3.847498893737793,3.0149974822998047,3.3499984741210938,1,0.019529744909306812,1.0821991539705746,52.31000137329102,1.3484842354709021,52.11000061035156,1.5999923706346009,53.7599983215332,0.019529744909306812
5891,2007-09-12,50.02999877929688,52.79999923706055,49.97999954223633,52.79999923706055,2980600.0,-0.05138420198944327,1.0361005262077922,39.571607629423674,35.831231806317106,46.9976734131685,3.021617750475315,3.21017321762816,4.897297158640498,3.7731607103091775,9.233219630086698,2.8199996948242188,-1.003095409677634,-3.1215011596679645,-5.437034276435384,-0.8059680429005454,-4.279267718051678,-1.9637346012842514,4.880001068115227,1.2820312179053883,-39.58530077970236,1.1577665583837096,9,2.4150009155273366,4.855001449584954,6.625001907348626,5.7250003814697195,5.479999542236321,2,0.0995402691134406,2.4510067917302054,52.7400016784668,1.0821991539705746,52.31000137329102,1.3484842354709021,52.11000061035156,0.0995402691134406
5892,2007-09-13,50.4000015258789,51.25,50.0,50.56000137329102,2884700.0,0.007395617741552396,-1.604158802188676,0.057761668220552585,39.711667922400125,46.79893265588852,2.3640788710348986,2.9023404767415784,4.579050590738063,3.396671928177078,9.051702102338234,1.25,-0.9303398127017033,-2.6964984893798913,-5.220106445719651,-0.1728905330401318,-3.958302467549771,-1.4346945112100116,4.411398315429693,12.766014187423114,-27.854114066786014,1.261803978169881,9,2.0449981689453196,4.484998703002937,6.272499084472663,5.354997634887702,3.309997558593757,3,0.06547617335618727,1.0361005262077922,50.02999877929688,2.4510067917302054,52.7400016784668,1.0821991539705746,52.31000137329102,0.06547617335618727
5893,2007-09-14,50.38000106811523,50.72000122070313,49.47999954223633,50.099998474121094,2310800.0,-0.0003968344674236679,1.5833290285664097,-1.7500178814102858,35.3889386109266,45.37200470890116,2.280586984299461,2.918388623196229,4.648418054504539,3.402978677680224,8.62750949428836,1.240001678466804,-0.6186548207774862,-2.6189989089965877,-5.4043953457472895,0.1663975277541141,-4.011697127371939,-1.2263006906212368,4.334770767211921,24.25880722304351,-10.695548896372543,1.3926982183753507,9,1.8149986267089915,3.9599990844726634,6.292499542236335,5.43499946594239,3.9199981689453196,4,0.08574830494710506,-1.604158802188676,50.4000015258789,1.0361005262077922,50.02999877929688,2.4510067917302054,52.7400016784668,0.08574830494710506
5894,2007-09-17,51.5,52.31999969482422,50.1500015258789,50.1500015258789,2465300.0,0.02223102239260588,-2.2148157357852685,4.821378455334544,42.20246801995327,43.96747820687272,0.9238231595189177,1.6780777831124283,3.5866603923292004,2.266079490585298,9.12148164434561,2.1699981689453196,-0.6679359896981651,-1.3680000305175781,-4.177746255300029,1.4417461942648728,-2.7728731429088,0.0368730818736438,3.0053809436035124,56.90143357428603,22.29185716546499,1.4048731123912253,9,0.48999977111816406,1.385000228881836,5.1725006103515625,4.315000534057617,2.5900001525878906,0,0.06155336250379251,1.5833290285664097,50.38000106811523,-1.604158802188676,50.4000015258789,1.0361005262077922,50.02999877929688,0.06155336250379251
5895,2007-09-18,53.2599983215332,53.45000076293945,51.4900016784668,51.65999984741211,1606800.0,0.034174724689965075,-1.0206230164504344,1.185185394496651,52.51655035210156,43.71744217892501,-1.1359111213208806,-0.17268326656726174,1.9026869674882079,0.484873185278758,9.397924967103854,1.9599990844726562,-0.5232842338956942,0.4439983367919922,-2.2916786837674508,3.179675357351435,-0.9238401734877328,1.8118368470717172,1.0443673660156207,95.21404576866607,54.93004660902065,1.3678385102797217,9,-1.5799980163574219,-0.3749980926513672,2.882502555847168,2.555002212524414,0.060001373291015625,1,0.04656409003172879,-2.2148157357852685,51.5,1.5833290285664097,50.38000106811523,-1.604158802188676,50.4000015258789,0.04656409003172879
5896,2007-09-19,52.61000061035156,54.59000015258789,52.2400016784668,53.75,2058000.0,-0.012204238296395942,-1.5000020290972547,-0.7125002980235081,45.80734906832034,42.70104245103715,-0.5885667580294012,0.4184338071695919,2.6307834941224826,1.1168531291731796,9.710541305196063,2.3499984741210938,-0.5959700093472762,-0.15499935150146626,-2.8646887703212442,2.5546900673183117,-1.5098440609113553,1.1998453579084227,-3.1300010681152344,61.25245977025223,22.717223070121932,1.35484470940989,9,-0.5750007629394531,-0.07999992370605469,3.505000114440918,3.2049999237060547,-2.5900001525878906,2,0.06614711085085223,-1.0206230164504344,53.2599983215332,-2.2148157357852685,51.5,1.5833290285664097,50.38000106811523,0.06614711085085223
5897,2007-09-20,53.040000915527344,53.15999984741211,51.6500015258789,51.79999923706055,1880100.0,0.008173356779835883,1.0405389034804065,-1.0877213529466878,51.72667597217317,43.67432749703081,-1.2644048782306285,-0.13588368766525605,2.2796860382696806,0.6820102335794758,9.902267140634116,1.5099983215332102,-0.8517940476147317,0.3495008468627958,-2.2349009290937474,2.933902622819339,-0.9427000411154722,1.6417017348410639,-3.4578013610839875,69.66733753572079,26.72221895110225,1.2922008879782705,9,-1.0050010681152344,-0.5100002288818359,3.0749998092651367,2.7749996185302734,-4.130001068115234,3,0.0465685777407816,-1.5000020290972547,52.61000061035156,-1.0206230164504344,53.2599983215332,-2.2148157357852685,51.5,0.0465685777407816
5898,2007-09-21,53.81000137329102,54.13999938964844,53.29999923706055,53.47999954223633,2654500.0,0.014517353779650133,-1.4347744360902255,0.2661301486807068,50.675676836710956,44.52197792599168,-1.975662638871512,-0.932425171519192,1.5462925373246534,-0.10229592568197177,10.133481351189621,1.0999984741210938,-0.9873195053314419,1.106001281738287,-1.4998167444979842,3.711819307974558,-0.19690773137984507,2.408910294856419,-4.127645806884779,82.43245449210832,40.056062167587086,1.3029090131181351,9,-1.7750015258789134,-1.280000686645515,1.9874992370605398,2.0049991607665945,-3.220001220703132,4,-0.0018584331214680505,1.0405389034804065,53.040000915527344,-1.5000020290972547,52.61000061035156,-1.0206230164504344,53.2599983215332,-0.0018584331214680505
5899,2007-09-24,53.45000076293945,54.0,52.97999954223633,54.0,1749300.0,-0.006690217453334979,2.709097718807871,-1.6666551070420874,46.27907375612791,44.45995914944789,-1.60581597258723,-0.6946754314756305,1.9178721510138246,0.24499250537158446,10.277836541781916,1.0200004577636719,-1.2140380507604505,0.8010005950927734,-1.684416678236012,3.286417868421559,-0.4417080415716157,2.0437092317571626,-3.669492304809573,63.22580803941692,24.670571925876928,1.242708636664392,9,-1.4150009155273438,-0.9200000762939453,1.9524993896484375,2.2099990844726562,-3.4300003051757812,0,0.015902684040941306,-1.4347744360902255,53.81000137329102,1.0405389034804065,53.040000915527344,-1.5000020290972547,52.61000061035156,0.015902684040941306
5900,2007-09-25,54.18000030517578,54.4900016784668,53.09000015258789,53.20000076293945,1525100.0,0.013657615188332972,-1.333334392970789,-1.7818198211944873,55.417706190064024,46.63623408097533,-2.35804418596652,-1.4684600665815637,1.203659715263484,-0.5017465800401197,10.326733009974491,1.4000015258789062,-1.09091016946401,1.5110000610351548,-1.0187793700627807,4.04077949213309,0.24611034548618704,2.7758897765841226,-4.303302013156738,86.0544204447109,43.50990575827113,1.2648897155489678,9,-2.145000457763672,-1.9850006103515625,1.2224998474121094,1.4799995422363281,-3.979999542236328,1,-0.001661132375063712,2.709097718807871,53.45000076293945,-1.4347744360902255,53.81000137329102,1.0405389034804065,53.040000915527344,-0.001661132375063712
5901,2007-09-26,53.1500015258789,54.959999084472656,52.9000015258789,54.2400016784668,2399900.0,-0.019010682419625002,-1.5911916489327103,-1.1122455731974645,47.506145468167524,47.502287141616144,-0.9375209790173997,-0.40819642562343716,2.0595267568526268,0.4928989028567301,10.19336017860604,2.059997558593757,-1.001973107471727,0.44850120544433025,-2.0888264359453927,2.9858288468340533,-0.8201626152505312,1.7171650261391918,-3.17903719664848,45.31725396913195,4.282479752423043,1.2686638206948617,9,-0.930002212524407,-0.930002212524407,2.2524986267089915,2.5099983215332102,-4.3100013732910085,2,0.0031984602834402853,-1.333334392970789,54.18000030517578,2.709097718807871,53.45000076293945,-1.4347744360902255,53.81000137329102,0.0031984602834402853
5902,2007-09-27,52.86000061035156,53.599998474121094,52.25,53.27000045776367,1796100.0,-0.005456272948292096,1.523371349730653,0.37614659634558806,53.44986113382461,49.509056310827035,-0.29264735483977944,-0.20427723351626526,2.2283984324022015,0.7547622426558434,10.181819725276123,1.3499984741210938,-1.0199303557844743,0.20650024414062784,-2.2774970220730424,2.690497510354298,-1.0354983889662108,1.4484988772474665,-2.6894748909114554,22.5092552188173,-21.253867840841103,1.2419986331068353,9,-0.30500030517578125,-0.6400012969970703,2.3949995040893555,2.799999237060547,-4.209999084472663,3,-0.053726827843277314,-1.5911916489327103,53.1500015258789,-1.333334392970789,54.18000030517578,2.709097718807871,53.45000076293945,-0.053726827843277314
5903,2007-09-28,53.2599983215332,53.88999938964844,52.86000061035156,52.93000030517578,1857100.0,0.00756711514496855,-3.3829977192854304,-0.8048735101740805,54.29086257647484,50.85221126155166,-0.2694956833251041,-0.5796505011635986,1.68040788888419,0.3446344134192145,10.197238552043714,1.029998779296875,-0.5862591391971606,0.571998023986815,-1.9262419455492505,3.0702379935228805,-0.6771219607812142,1.8211180087548442,-2.8978936674917932,37.2693233484889,-9.137185143874298,1.2491199847680323,9,-0.03499794006347656,-1.039999008178711,1.0875015258789062,2.4000015258789062,-5.129997253417976,4,-0.08167477677824808,1.523371349730653,52.86000061035156,-1.5911916489327103,53.1500015258789,-1.333334392970789,54.18000030517578,-0.08167477677824808
5904,2007-10-01,56.4000015258789,56.63999938964844,53.4000015258789,53.54999923706055,2955900.0,0.05895612661099503,-1.0571429955446678,8.636422486041571,63.280113056753976,52.048162673179704,-2.951745918292957,-3.6907169204404866,-1.5786656171117173,-2.7970827569560655,10.601913476355874,3.3800010681152344,-0.15058919970530837,3.5735012054443303,0.5944990224031059,6.552503388485555,2.0840001139237216,5.063002296964939,-5.853981094620238,94.53307751396389,45.09594249793969,1.4895010915206113,10,-2.2550010681152273,-3.3400020599365163,-2.0525016784667898,-0.7400016784667898,-8.690002441406243,0,-0.10301420595928734,-3.3829977192854304,53.2599983215332,1.523371349730653,52.86000061035156,-1.5911916489327103,53.1500015258789,-0.10301420595928734
5905,2007-10-02,56.06999969482422,56.5,55.38999938964844,56.5,1702900.0,-0.005851096136996747,4.162789872429517,-0.15087717889309657,76.49122853982107,55.45748261445756,-2.437563243780609,-3.404527478217261,-1.3662865543236293,-2.4426290820502388,11.73936671295403,1.1100006103515625,0.38678498705786524,3.16049938201904,-0.08485986323981365,6.405858627277894,1.5378197593896132,4.783179004648467,-5.158340526062169,87.01595047670688,30.186801775417678,1.6226796226294253,10,-1.9249992370605469,-3.010000228881836,-1.8999996185302734,-0.4099998474121094,-9.479999542236328,1,-0.10790082521828548,-1.0571429955446678,56.4000015258789,-3.3829977192854304,53.2599983215332,1.523371349730653,52.86000061035156,-0.10790082521828548
5906,2007-10-03,54.31000137329102,55.75,53.540000915527344,55.75,2692800.0,-0.03138930499576331,2.0694461001306004,3.3488316388992225,65.28538207079954,56.96400551430494,-0.45936760326974735,-1.6138598023340478,0.3151092874790109,-0.6834934292525858,12.074124737713232,2.529998779296875,0.7191029228212429,1.3285009384155373,-1.976514596415491,4.633516473246566,-0.3240068289999769,2.9810087058310515,-3.0546417912757917,46.92486696350072,-14.838592857778252,1.652507767415516,10,0.13499832153319602,-1.25000190734864,-0.1575012207031321,1.3499984741210866,-7.45000076293946,2,-0.0756766802877088,4.162789872429517,56.06999969482422,-1.0571429955446678,56.4000015258789,-3.3829977192854304,53.2599983215332,-0.0756766802877088
5907,2007-10-04,53.349998474121094,54.599998474121094,52.75,54.29999923706055,2209000.0,-0.017676355641597308,1.3870959802915415,0.6597233812025347,60.81572288793433,58.0906772977742,0.6137781413762298,-0.723228266007915,1.1386006377677376,0.274047460353259,12.27779773298906,1.8499984741210938,0.7240440523549339,0.38899803161621094,-2.9007366675784922,3.678732730810914,-1.2558693179811442,2.033865381213566,-1.7715605036478692,15.424127718830292,-48.97321510094743,1.6448673495973527,10,1.095001220703125,-0.28999900817871094,0.7700023651123047,2.3100013732910156,-6.1599998474121165,3,-0.08453605343064641,2.0694461001306004,54.31000137329102,4.162789872429517,56.06999969482422,-1.0571429955446678,56.4000015258789,-0.08453605343064641
5908,2007-10-05,53.959999084472656,54.47999954223633,53.20000076293945,53.61999893188477,1317900.0,0.011433938665386556,-1.1694959088866546,-0.3578946100378584,59.30408039834438,59.53790025802048,0.030499648796272538,-1.2517006613989352,0.44052820695522854,-0.32706910090459473,11.912072944453685,1.279998779296875,0.9236692863434683,0.9064987182617159,-2.3865196128290265,4.199517049352458,-0.7400104472836588,2.5530078838070906,-2.0778674288489185,31.105379802694806,-32.825720048034505,1.6465091655453714,10,0.4850006103515625,-0.8999996185302734,0.6050014495849609,1.7000007629394531,-6.939998626708984,4,-0.09840618325958694,1.3870959802915415,53.349998474121094,2.0694461001306004,54.31000137329102,4.162789872429517,56.06999969482422,-0.09840618325958694
5909,2007-10-08,54.43999862670898,54.9900016784668,53.56000137329102,54.04999923706055,1136800.0,0.008895469799487854,-1.087599126793204,1.147056513592661,54.941373801916896,59.48497443711524,-0.32888640353319687,-1.6484617852446135,-0.11862330681793054,-0.7711928597339224,11.595166857843653,1.4300003051757741,1.0124463392411442,1.2799983978271428,-2.049347941406076,4.609344737060361,-0.38467477178946297,2.9446715674437485,-2.272394907043754,45.06663004557272,-14.291578735004784,1.6646731696166075,10,0.00500106811524148,-1.3799991607665945,-0.04999828338622336,1.220001220703132,-6.539997100830078,0,-0.11590737909199689,-1.1694959088866546,53.959999084472656,1.3870959802915415,53.349998474121094,2.0694461001306004,54.31000137329102,-0.11590737909199689
5910,2007-10-09,53.77000045776367,54.849998474121094,52.86999893188477,54.4000015258789,2845700.0,-0.012307093788510803,1.5882432139304135,-1.6153898822332755,54.84949651430528,60.30090233113055,0.30937079183634353,-0.9458356924958693,0.4347584312414199,-0.0651782591129475,11.123319271683462,1.979999542236321,1.052009729881064,0.5585002899169922,-2.775353339105777,3.8923539189397616,-1.1084265245943925,2.225427104428377,-1.3340529978994553,34.00001525878906,-24.08096073669992,1.6669268145113851,10,0.6749992370605469,-0.7100009918212891,0.619999885559082,1.8899993896484375,-6.560001373291016,1,-0.11270227490608165,-1.087599126793204,54.43999862670898,-1.1694959088866546,53.959999084472656,1.3870959802915415,53.349998474121094,-0.11270227490608165
5911,2007-10-10,55.0099983215332,55.27000045776367,53.18000030517578,53.66999816894531,3763900.0,0.023061146609874905,1.247306645555991,-2.1269807630592847,57.71338032649866,60.77462668587211,-0.7141395835403372,-1.8905442259569014,-0.9130751010004374,-1.2650962494935882,9.674523068996931,2.0900001525878906,1.2269482605996274,1.5494981765747085,-1.5170232486936328,4.61601960184305,0.016237463940541375,3.0827588892088755,-2.3218077458819337,89.68245678569428,31.70111073578329,1.5332607126341706,10,-0.3149986267089844,-1.9499988555908203,-0.6124982833862305,0.6500015258789062,-7.88999938964843,2,-0.15306305082451488,1.5882432139304135,53.77000045776367,-1.087599126793204,54.43999862670898,-1.1694959088866546,53.959999084472656,-0.15306305082451488
5912,2007-10-11,53.70000076293945,57.20000076293945,53.0099983215332,56.83000183105469,5594900.0,-0.023813808372376566,1.165376536352498,-2.3358214266396793,49.58677449087679,60.251950231916766,0.8130427623241232,-0.3379708067756866,0.2693845205153593,0.07457706745716308,8.481190314058832,4.19000244140625,1.180412853924139,0.07450065612793111,-2.6327251076242675,2.7817264198801297,-1.2791122257481646,1.4281135380040269,-0.8300018310546804,19.168625405696716,-34.24427095670124,1.3536128818760989,10,1.2749996185302734,-0.3600006103515625,0.6974992752075195,1.9599990844726562,-7.700000762939453,3,-0.1273743027078028,1.247306645555991,55.0099983215332,1.5882432139304135,53.77000045776367,-1.087599126793204,54.43999862670898,-0.1273743027078028
5913,2007-10-12,54.70000076293945,55.88000106811523,54.22999954223633,54.22999954223633,2504500.0,0.018621973664666003,-6.021264852931598,-0.15016008316768453,54.48028771847694,59.27419186099711,0.043346583068839095,-1.0516517847123197,-0.8272410889887993,-0.8813280241651569,6.997353869971509,2.180000305175774,1.360190991221117,0.8585006713867216,-1.412657467088252,3.129658809861695,-0.27707839785076516,1.9940797406242083,-1.69000244140625,42.26330386121194,-9.499022477684854,1.1355790692374863,10,0.27499961853027344,-1.3600006103515625,-0.3300008773803711,0.9599990844726562,-9.290000915527344,4,-0.13729436986258103,1.165376536352498,53.70000076293945,1.247306645555991,55.0099983215332,1.5882432139304135,53.77000045776367,-0.13729436986258103
5914,2007-10-15,54.66999816894531,54.97000122070313,53.959999084472656,54.83000183105469,2329900.0,-0.0005484934840159772,3.5908933277845976,-0.34043243945198365,51.84904854252654,56.5361718612977,-0.22111118541583608,-0.813703092829499,-0.8185115630835611,-0.7984947558631461,6.509330940678604,1.0100021362304759,1.4930469700807407,0.6699981689453125,-1.3406366401196195,2.6806329780102445,-0.33531923558714993,1.675315573477775,-1.6599998474121094,41.57040360008589,-5.612372356177552,1.0053174045324649,10,0.30500221252441406,-1.3299980163574219,-0.43999767303466797,0.9900016784667969,-10.039997100830085,0,-0.13993045486376365,-6.021264852931598,54.70000076293945,1.165376536352498,53.70000076293945,1.247306645555991,55.0099983215332,-0.13993045486376365
5915,2007-10-16,55.7400016784668,56.040000915527344,54.25,54.4000015258789,3217200.0,0.0195720421686294,-1.1829236806174215,-8.374809269502238,59.74416565367216,55.92048114828356,-1.5006578350201139,-1.7796270539083139,-1.9832237511124333,-1.834775989303651,6.872373220934951,1.7900009155273438,1.6264161943834452,1.6160015106201158,-0.505322858118781,3.7373258793590125,0.5553393262506674,2.676663694989564,-2.394803161621091,65.15517341840376,17.00374820142742,1.060662184369449,10,-0.7650012969970703,-2.4000015258789062,-1.5225019454956055,-0.0800018310546875,-11.240001678466797,1,-0.14065303043606847,3.5908933277845976,54.66999816894531,-6.021264852931598,54.70000076293945,1.165376536352498,53.70000076293945,-0.14065303043606847
5916,2007-10-17,56.09000015258789,57.65999984741211,55.52999877929688,56.27999877929688,3454300.0,0.006279125647323136,-2.251906618638441,-0.1417900037862335,62.097374488623515,56.06288688169346,-1.7563046987103732,-1.9558210947630812,-2.429685094776872,-2.157456588609172,7.940555035076382,2.1300010681152273,1.364416152314341,1.7920000076293974,-0.376798959389987,3.9607989746487817,0.7076005241197052,2.8763994911390895,-2.4364174560546843,66.23657678203729,14.228498760732904,1.0843994835096915,10,-0.8250007629394531,-2.520000457763672,-1.8725004196166992,-0.43000030517578125,-11.180000305175781,2,-0.15831700916309455,-1.1829236806174215,55.7400016784668,3.5908933277845976,54.66999816894531,-6.021264852931598,54.70000076293945,-0.15831700916309455
5917,2007-10-18,55.5099983215332,55.65999984741211,54.61999893188477,55.4900016784668,2028400.0,-0.010340556774413368,5.500011920940279,-0.10524625052703042,58.31485193737473,55.952972608252395,-0.9361292617036057,-1.2451234960631012,-1.9884021280797128,-1.5575433051854048,8.730614105842967,1.470001220703118,0.9436622550900609,1.088498306274417,-1.0598844742998708,3.2368810868487046,0.014306915987276625,2.162689696561557,-1.4557739099121036,41.89186263381079,-11.485663793577793,1.0741913902871423,10,-0.24499893188476562,-1.9399986267089844,-1.8449983596801758,-0.10999870300292969,-11.799999237060547,3,-0.1511439316040083,-2.251906618638441,56.09000015258789,-1.1829236806174215,55.7400016784668,3.5908933277845976,54.66999816894531,-0.1511439316040083
5918,2007-10-19,53.709999084472656,55.63000106811523,53.65999984741211,55.459999084472656,2576600.0,-0.032426577039947446,-1.1297328060111353,-87.51468904998093,38.96635806950697,54.17797086020684,0.9215935256701613,0.5765602289366996,-0.24386809804565246,0.2516235656088526,9.274839653105456,1.970001220703118,0.7256759934362407,-0.706500816345212,-2.861331799037778,1.448330166347354,-1.7839163076914915,0.37091467500106745,3.950000762939453,1.2499809265136719,-44.983360318561424,1.0774154913462828,10,1.5550003051757812,-0.1399993896484375,-0.044999122619628906,1.6900005340576172,-9.30999755859375,4,-0.14354867279641392,5.500011920940279,55.5099983215332,-2.251906618638441,56.09000015258789,-1.1829236806174215,55.7400016784668,-0.14354867279641392
5919,2007-10-22,54.29999923706055,55.13000106811523,53.25,53.61999893188477,1564800.0,0.010984922037700295,-1.6478922427225053,-0.38857160295758525,42.89156486225879,52.84931178775723,0.3460353433810468,0.056396360451529404,-0.8749169233013276,-0.3325509383357641,9.943798657772101,1.8800010681152273,0.649328378920714,-0.15900058746338175,-2.2665801735089985,1.948578998582235,-1.2127903804861901,0.8947892055594266,3.280000610351564,23.809507333128614,-16.55190431625325,1.053789793022809,10,1.0349998474121094,-0.39499855041503906,-1.0324993133544922,0.8500003814697266,-7.590000152587891,0,-0.16372006472480538,-1.1297328060111353,53.709999084472656,5.500011920940279,55.5099983215332,-2.251906618638441,56.09000015258789,-0.16372006472480538
5920,2007-10-23,54.09000015258789,54.290000915527344,52.5099983215332,53.599998474121094,1872800.0,-0.0038673865087152093,2.999991427677458,0.7205903802353967,48.9908202297917,51.88013844367868,0.6774400077616747,0.27332042619769936,-0.6805613238116734,-0.12299767923416027,10.233436859375793,1.7900009155273438,0.5556264345108701,-0.36449966430664205,-2.474969836637726,1.7459705080244419,-1.4197347504721805,0.6907354218588964,3.3167997009277386,30.679638114962348,-8.485892568279365,1.055235086165541,10,0.9949989318847656,0.4850006103515625,-1.6525001525878906,1.0599994659423828,-6.740001678466797,1,-0.17489367827298952,-1.6478922427225053,54.29999923706055,-1.1297328060111353,53.709999084472656,5.500011920940279,55.5099983215332,-0.17489367827298952
5921,2007-10-24,53.31999969482422,54.0,52.09000015258789,53.349998474121094,2104500.0,-0.014235541793150341,1.872176267452933,-0.06122178885333707,49.859949664513195,51.91049124074939,1.3214704834764959,1.1138156331372784,0.10095452687890116,0.6323349414869099,10.204234213400252,2.0,0.48387697048774925,-1.1430000305175767,-3.232614974712533,0.9466149136773794,-2.1878075026150583,-0.09819255842009511,3.792992066772463,34.453771635319185,-7.396192834683092,1.0448074720974796,10,1.5550003051757812,1.335000991821289,-1.0374994277954102,1.8299999237060547,-7.470001220703125,2,-0.16541634931180205,2.999991427677458,54.09000015258789,-1.6478922427225053,54.29999923706055,-1.1297328060111353,53.709999084472656,-0.16541634931180205
5922,2007-10-25,50.02000045776367,53.18999862670898,49.47999954223633,53.18999862670898,5435700.0,-0.06189045866369125,1.3406947807209721,105.67090539165795,35.29851007578438,49.77918261378355,4.51987915479495,4.416580394754433,3.423361954698194,3.9119002091102573,10.891396635169395,3.8400001525878906,0.37687795794812473,-4.300999259948732,-7.111063380100042,-1.490935139797422,-5.706031320024387,-2.895967199873077,6.691151975112305,8.780500512968118,-33.00637246143607,1.405032060075656,10,3.549999237060547,3.549999237060547,2.2624998092651367,5.129999160766602,-4.330001831054695,3,-0.10215914761269129,1.872176267452933,53.31999969482422,2.999991427677458,54.09000015258789,-1.6478922427225053,54.29999923706055,-0.10215914761269129
5923,2007-10-26,48.90999984741211,50.16999816894531,48.20000076293945,49.79999923706055,4286200.0,-0.02219113554964547,1.4171788042893183,0.28075706742270784,30.292233569338876,47.38398095009603,5.277144380520689,5.464129335255095,4.51657692654608,5.014125036268005,11.63311968540576,1.9699974060058594,0.08059391695837803,-5.193499946594237,-8.884606128084528,-1.502393765103946,-7.039053037339379,-3.347946855849095,7.078037296399906,10.245296583066278,-29.84089693117496,1.845553090745145,10,4.020000457763672,4.020000457763672,3.372500419616699,6.239999771118164,-3.5900001525878906,4,-0.10631774236684222,1.3406947807209721,50.02000045776367,1.872176267452933,53.31999969482422,2.999991427677458,54.09000015258789,-0.10631774236684222
5924,2007-10-29,50.59000015258789,50.599998474121094,49.06000137329102,49.22000122070313,2948900.0,0.03434881027227554,1.2158302207317004,-1.5393256982186558,39.42819111835047,45.126650446171396,3.3050998831431784,3.5063109995681074,2.781260864385146,3.3596704992288693,10.994847408542007,1.6899986267089844,0.03315193475815903,-3.2229995727539062,-7.064551116001709,0.6185519704938969,-5.143775344377808,-1.3022238011300047,4.463472625519415,39.244652377107556,-1.5448364101834358,1.9207757716239018,10,2.3400001525878906,2.3400001525878906,1.692500114440918,4.559999465942383,-5.009998321533203,0,-0.12235616936230309,1.4171788042893183,48.90999984741211,1.3406947807209721,50.02000045776367,1.872176267452933,53.31999969482422,-0.12235616936230309
5925,2007-10-30,50.02000045776367,51.27999877929688,49.97000122070313,50.099998474121094,2698300.0,-0.011267042757560852,-13.555812228463584,-0.0583927581953408,32.6374498607649,41.85332548752044,3.3284073469510105,3.7943591096251623,3.282378029253735,3.9350759431946756,10.187628981594369,1.30999755859375,-0.20296266919976347,-3.490499305725095,-7.53136637723005,0.5503677657798605,-5.510932841477569,-1.4700657699726207,4.211055678523493,31.379309210850842,-3.092303890842267,2.020433535752477,10,1.9099998474121094,2.9099998474121094,2.2624998092651367,5.129999160766602,-2.459999084472649,1,-0.06617355743700848,1.2158302207317004,50.59000015258789,1.4171788042893183,48.90999984741211,1.3406947807209721,50.02000045776367,-0.06617355743700848
5926,2007-10-31,50.20000076293945,50.349998474121094,49.38999938964844,50.22999954223633,2200300.0,0.0035985666439122266,6.1111927435078695,0.3749940393877259,36.782482825225856,39.46084003061501,2.486532503028158,3.4684916852213377,3.0557659529523917,3.7719616314203677,10.549450781553075,0.9599990844726562,-0.4095193925597016,-3.104998970031737,-7.385591091718645,1.1755931516551712,-5.245295030875191,-0.9647029091882828,3.30732872854599,40.08017747905744,3.521118147493965,2.1402960608434527,10,1.7150001525878906,2.729999542236328,1.914999008178711,4.94999885559082,-3.0,2,-0.05677295309768993,-13.555812228463584,50.02000045776367,1.2158302207317004,50.59000015258789,1.4171788042893183,48.90999984741211,-0.05677295309768993
5927,2007-11-01,48.84000015258789,50.18000030517578,48.84000015258789,49.88000106811523,2241600.0,-0.02709164521279439,-1.5769211018596634,34.668107833163546,28.45588977773788,38.29301022041845,3.1300532628087865,4.715032662555224,4.323376377314702,5.133926098803727,11.440319118519916,1.3600006103515625,-0.8946229951349096,-4.239499664306642,-8.9624262649439,0.4834269363306163,-6.600962964625268,-1.8780363639880164,4.030449891472031,20.77921434525257,-14.436253724620748,2.3614633003186283,11,2.825000762939453,4.090000152587891,3.3799991607666016,6.309999465942383,-1.2299995422363281,3,-0.061220345395686215,6.1111927435078695,50.20000076293945,-13.555812228463584,50.02000045776367,1.2158302207317004,50.59000015258789,-0.061220345395686215
5928,2007-11-02,48.6500015258789,49.599998474121094,48.22999954223633,49.56999969482422,1898600.0,-0.0038902257599383594,1.7959283768003114,0.8846128452481514,28.125015594236018,36.65228252397148,2.8237573946351517,4.729296009250838,4.448787604919495,5.319534498948464,12.468495578177393,1.3699989318847656,-1.503007099799973,-4.163998413085942,-9.260726814770862,0.9327299885989788,-6.7123626139283985,-1.615634212243485,3.6599946044465668,13.770560285364175,-19.78839064688541,2.5483642008424603,11,2.5949993133544993,4.279998779296882,3.7374982833862376,6.499998092651374,-3.520000457763672,4,-0.060842812052027906,-1.5769211018596634,48.84000015258789,6.1111927435078695,50.20000076293945,-13.555812228463584,50.02000045776367,-0.060842812052027906
5929,2007-11-05,48.13000106811523,48.599998474121094,47.36000061035156,48.20000076293945,2331200.0,-0.010688601057639469,1.850585800477059,0.07608677624268871,21.196059281727955,33.56397575196439,2.6557876107805214,5.009150739166728,4.864266314372223,5.81547059402677,13.405657664988263,1.2900009155273366,-2.0774854441707546,-4.368498992919932,-9.810909684258327,1.0739116984184633,-7.089704338589129,-1.6472936472507342,3.6867956181239165,19.642877995803616,-9.509604623742707,2.721205345669197,11,2.549999237060554,4.379999160766609,4.592498779296882,6.659997940063484,-2.9600028991699148,0,-0.058383571804085266,1.7959283768003114,48.6500015258789,-1.5769211018596634,48.84000015258789,6.1111927435078695,50.20000076293945,-0.058383571804085266
5930,2007-11-06,47.709999084472656,48.58000183105469,47.31999969482422,48.5,2309000.0,-0.008726407112440548,1.6526232944369936,11.285776566756347,18.44879732212901,30.0738477139217,2.31953744321585,5.219480075290903,5.197534291934488,6.199779992563592,14.793907454327801,1.2600021362304688,-2.2665909651462286,-4.485500907897951,-10.292412572713594,1.3214107569176932,-7.3889567403057725,-1.5820450754901287,3.482846151142226,12.871272170576209,-11.11153769899202,2.9034558324078232,11,2.5450000762939453,4.780000686645508,5.892500877380371,7.079999923706055,-3.1499977111816406,1,-0.044644671856872487,1.850585800477059,48.13000106811523,1.7959283768003114,48.6500015258789,-1.5769211018596634,48.84000015258789,-0.044644671856872487
5931,2007-11-07,46.59000015258789,48.099998474121094,46.56999969482422,47.22999954223633,2468200.0,-0.023475140502554948,-3.4999943901535975,0.810124870831603,17.727936447473382,28.121561755220483,2.664714971549344,5.983086469899206,6.25726096463486,7.281841729766214,16.130640804003935,1.529998779296875,-2.62476358644232,-5.184499931335452,-11.34253223488328,0.9735323722123752,-8.263516083109366,-2.1054837795615384,3.9831897965004828,0.5540292072616607,-20.289167464581023,3.0790161517739127,11,2.3349990844726562,5.524999618530273,7.012499809265137,8.19999885559082,-2.3400001525878906,2,0.020819944570213744,1.6526232944369936,47.709999084472656,1.850585800477059,48.13000106811523,1.7959283768003114,48.6500015258789,0.020819944570213744
5932,2007-11-08,46.86000061035156,47.709999084472656,45.709999084472656,46.93000030517578,3986600.0,0.0057952448353593145,1.4539918650858659,0.10937462747061488,22.131822767129663,27.214849443863905,2.1225369310119078,5.454005900381652,5.886328947164813,6.9798791033520615,16.696746258454485,2.0,-3.108718735611639,-4.572499465942386,-11.032610934775072,1.8876120028903003,-7.802555200358732,-1.3424437315260391,2.9926150929692596,29.563025869339242,5.98359258984366,3.2300557344163434,11,1.6349983215332031,4.82499885559082,6.892498970031738,7.894998550415039,-2.69000244140625,3,0.0072556583047245216,-3.4999943901535975,46.59000015258789,1.6526232944369936,47.709999084472656,1.850585800477059,48.13000106811523,0.0072556583047245216
5933,2007-11-09,47.18999862670898,47.81999969482422,45.88000106811523,46.29999923706055,2933200.0,0.0070422110981473995,-1.2427785176887627,-12.714332425068019,20.44887227009704,25.106036238502412,1.7018684091636516,4.777473066471401,5.497450388140429,6.627017933852407,17.265153453975422,1.9399986267089915,-3.5924826713913376,-3.8670013427734418,-10.400062076408382,2.6660593908614985,-7.133531709590912,-0.6004709759559717,1.8340937528422145,51.211067640272404,26.518100660907997,3.266530366817469,11,1.3050003051757884,4.4950008392334055,6.5625009536743235,7.50000190734864,-3.0,4,0.008900233012612668,1.4539918650858659,46.86000061035156,-3.4999943901535975,46.59000015258789,1.6526232944369936,47.709999084472656,0.008900233012612668
5934,2007-11-12,47.02000045776367,47.68999862670898,46.349998474121094,47.20000076293945,2212100.0,-0.0036024194509954865,1.3103529922456307,-0.2022476726044558,20.517093601043015,23.7593299874222,1.4664162822569722,4.579774430140439,5.5712063909673475,6.754570061955249,18.0380826044755,1.3400001525878835,-3.624077478931838,-3.6544996261596694,-10.192673810838642,2.883674558519303,-6.923586718499159,-0.3854125338201797,1.3412732627718142,45.64460347123827,20.812137443596438,3.2690870923394866,11,1.0099983215332031,4.664999008178711,6.732499122619629,7.670000076293945,-4.1100006103515625,0,-0.040195648048667265,-1.2427785176887627,47.18999862670898,1.4539918650858659,46.86000061035156,-3.4999943901535975,46.59000015258789,-0.040195648048667265
5935,2007-11-13,47.9000015258789,48.290000915527344,47.02000045776367,47.099998474121094,2773100.0,0.01871546277218128,-1.645836810274261,-4.44445386343403,27.603310527115497,22.739421954298827,0.28392634403090966,3.2488763671124516,4.578059001947018,5.851019948305925,18.181150989539812,1.2700004577636719,-3.4580607173056706,-2.3824985504150433,-8.572761424747341,3.8077643239172545,-5.477629987581196,0.7126328867511091,-2.190002441406243,84.88375531543653,58.73738865116011,3.0951314371661494,11,0.044998168945319605,3.7849979400634837,5.852498054504402,6.789999008178718,-4.159999847412102,1,-0.05699380521853736,1.3103529922456307,47.02000045776367,-1.2427785176887627,47.18999862670898,1.4539918650858659,46.86000061035156,-0.05699380521853736
5936,2007-11-14,47.209999084472656,47.97999954223633,47.04999923706055,47.83000183105469,2381400.0,-0.014405060948347925,1.021743817690279,-0.7750004768353461,35.194937427318735,23.488205026474475,0.564563864601844,3.4145677285884872,5.194210829769752,6.524558600055656,17.65396714057324,0.9300003051757812,-3.5896441127880934,-2.6285009384155273,-8.31851838198235,3.061516505151296,-5.4735096601989355,0.2165077833678808,-1.448399963378904,58.13949362147584,28.56560058508321,2.8450087217834112,11,0.44499969482421875,4.475000381469727,6.5425004959106445,7.480001449584961,-2.7900009155273438,2,-0.056132127993478886,-1.645836810274261,47.9000015258789,1.3103529922456307,47.02000045776367,-1.2427785176887627,47.18999862670898,-0.056132127993478886
5937,2007-11-15,47.11999893188477,47.599998474121094,46.25,46.5099983215332,3027500.0,-0.0019063790369249212,-1.3893836379472153,-0.9838675936750253,39.43329009710137,24.744679971237296,0.43015976149721524,2.9974635716515934,5.179100189364412,6.614968372986546,17.82061838713892,1.3499984741210938,-3.5876973252958706,-2.2990011215209876,-7.438982048288516,2.8409798052465405,-4.868991584904755,0.27098934186278,-1.307831774902347,51.45219677507733,18.630593964793754,2.569990463383764,11,0.03499984741210227,4.56500053405761,6.757500648498528,7.5700016021728445,-2.25,3,-0.06090829789774732,1.021743817690279,47.209999084472656,-1.645836810274261,47.9000015258789,1.3103529922456307,47.02000045776367,-0.06090829789774732
5938,2007-11-16,46.0,47.52999877929688,45.52000045776367,47.36000061035156,3009500.0,-0.023769078040596026,1.3647081526958624,-2.229506966505715,20.986092028246986,24.721350276406078,1.268076598240036,3.69992998307427,6.2319991819876535,7.719607369114513,18.692017904903647,2.0099983215332102,-3.7393920168657786,-3.0335000991821275,-7.970937172299649,1.9039369739353944,-5.502218635740888,-0.5647815626233665,2.2900009155273438,17.328500466164193,-14.074188099017569,2.468718536558761,11,1.0500011444091797,5.590000152587891,8.157500267028809,8.690000534057617,-1.3600006103515625,4,-0.039782648501188844,-1.3893836379472153,47.11999893188477,1.021743817690279,47.209999084472656,-1.645836810274261,47.9000015258789,-0.039782648501188844
5939,2007-11-19,45.40999984741211,46.20000076293945,45.0,45.9900016784668,1768000.0,-0.012826090273649782,1.4000015258789062,0.4264717432036711,20.93316246568928,24.997390847912772,1.5999176119924314,3.7837602953439315,6.740212477786756,8.303434533535409,19.92645737788759,1.2000007629394531,-3.6766896736777,-3.1790002822875962,-7.703529673113643,1.3455291085384502,-5.4412649777006195,-0.916735586874573,2.8246010589599635,12.46199797322524,-18.16110536812154,2.2622646954130246,11,1.2350006103515625,5.920000076293945,8.7475004196167,9.225000381469727,-1.5099983215332031,0,-0.02686635597451248,1.3647081526958624,46.0,-1.3893836379472153,47.11999893188477,1.021743817690279,47.209999084472656,-0.02686635597451248
5940,2007-11-20,44.63000106811523,45.61000061035156,44.0,45.36000061035156,2614000.0,-0.017176806472535944,1.6178881455912317,1.2586159269685213,17.350524666292074,24.955456205559294,2.1200153140296933,4.0250687852587035,7.413812162606213,9.067552517701785,21.78800600527417,1.6100006103515625,-3.6214955881126514,-3.485999107360847,-7.542886238466721,0.5708880237450273,-5.5144426729137805,-1.4575555418079134,3.475215802001962,15.829174386317515,-13.0359668471278,2.0284435655529367,11,1.5149993896484446,6.199998855590827,9.527499198913581,10.004999160766609,-1.1000022888183452,1,-0.038539125689869835,1.4000015258789062,45.40999984741211,1.3647081526958624,46.0,-1.3893836379472153,47.11999893188477,-0.038539125689869835
5941,2007-11-21,44.5,45.349998474121094,44.06999969482422,44.599998474121094,1645300.0,-0.0029128627605635726,-1.6666666666666667,0.13698429702401038,20.27396845088252,24.749027948198503,2.1482878755645842,3.6474230180978893,7.521074653277111,9.176444539294295,23.9868965998996,1.279998779296875,-3.4426149007243794,-3.1750001907348633,-6.737415374282456,0.3874149928127295,-4.956207782508656,-1.3937925989610704,3.358903857910157,13.88889477576988,-15.33815708720169,1.7812075917737948,11,1.6450004577636719,6.329999923706055,9.657500267028809,10.135000228881836,-1.2700004577636719,2,-0.017078613967038248,1.6178881455912317,44.63000106811523,1.4000015258789062,45.40999984741211,1.3647081526958624,46.0,-0.017078613967038248
5942,2007-11-23,44.90999984741211,45.349998474121094,44.400001525878906,45.099998474121094,674000.0,0.00921347971712616,1.7536198231967226,1.9000152590218966,25.132969077112094,25.269483148977955,1.6009482560689747,2.9881710156109023,7.080703522909197,8.747186120977574,25.383299015052728,0.9499969482421875,-3.1787636063708646,-2.509500312805173,-6.096667632400731,1.077667006790385,-4.3030839726029555,-0.7159166530073904,2.7173697790234357,25.7790414191975,-5.179954013622893,1.79358365979778,11,1.2350006103515625,4.920000076293945,9.507499694824219,9.725000381469727,-2.279998779296882,4,-0.010910747720588865,-1.6666666666666667,44.5,1.6178881455912317,44.63000106811523,1.4000015258789062,45.40999984741211,-0.010910747720588865
5943,2007-11-26,43.709999084472656,45.25,43.709999084472656,45.06000137329102,1562300.0,-0.026720123959399267,-1.2814789697509148,7.105326560523658,23.04877090000322,25.550780626640197,2.52045080522106,3.982827900045919,8.236407472301622,9.919158098883273,26.428730775488052,1.5400009155273438,-2.8235470448543296,-3.4495010375976562,-7.324079807663715,0.4250777324684023,-5.386790422630682,-1.5122116525646305,3.699728364376753,0.0,-31.05239383253887,1.9372893850330284,11,2.2900009155273438,5.960000991821289,10.707500457763672,10.92500114440918,-1.9399986267089844,0,0.026538546595947787,1.7536198231967226,44.90999984741211,-1.6666666666666667,44.5,1.6178881455912317,44.63000106811523,0.026538546595947787
5944,2007-11-27,44.400001525878906,44.70000076293945,43.43000030517578,43.65999984741211,1762800.0,0.01578591754423897,-1.116666083866066,-0.5481484621144661,30.460465870399332,25.868242331449512,1.5865618215280008,2.9569113136334693,7.473106364468826,9.202299907858148,27.81482929328068,1.2700004577636719,-2.596213331935971,-2.449998664855954,-6.156022522504564,1.2560251927926558,-4.303010593680256,-0.5969867360316528,2.713747653820363,44.49546261072245,10.682961795558306,1.8530119288243043,11,1.3049983978271484,4.879999160766602,10.017498016357422,10.23499870300293,-4.380001068115234,1,0.005405357106342601,-1.2814789697509148,43.709999084472656,1.7536198231967226,44.90999984741211,-1.6666666666666667,44.5,0.005405357106342601
5945,2007-11-28,46.709999084472656,47.36999893188477,44.22000122070313,44.349998474121094,2598700.0,0.052026970252407434,-1.4045828868285086,3.189182780289401,50.621112493686596,27.582261783268162,-1.016930447686434,0.40709412734018713,5.0584025661608365,6.876690437091256,28.865807607270753,3.1499977111816406,-2.31892663119816,0.02549896240234517,-3.36682376681928,3.4178216916239705,-1.670662402208471,1.7216603270131614,-3.279998779296875,83.24872899858337,43.36088132411525,1.696161364610814,11,-1.1949996948242188,2.1500015258789062,7.910000801086426,7.630001068115234,-6.430000305175774,2,-0.06015837323207851,-1.116666083866066,44.400001525878906,-1.2814789697509148,43.709999084472656,1.7536198231967226,44.90999984741211,-0.06015837323207851
5946,2007-11-29,47.349998474121094,48.0,46.29999923706055,47.18999862670898,1845700.0,0.013701550036235854,1.3287635441080028,0.06779652797983038,52.44266163212775,29.027747509382202,-1.827124114682242,-0.48208459468592935,4.339929544708809,6.228633992463436,29.567938458066063,1.7000007629394531,-2.0090015631520046,0.8079984664916964,-2.177592254198416,3.7935891871818086,-0.6847968938533597,2.3007938268367525,-3.9199981689453125,85.7767709128062,42.741228995462144,1.4927953603450559,11,-1.6349983215332031,1.3650016784667969,7.480001449584961,6.220001220703125,-9.039997100830078,3,-0.08067581452852657,-1.4045828868285086,46.709999084472656,-1.116666083866066,44.400001525878906,-1.2814789697509148,43.709999084472656,-0.08067581452852657
5947,2007-11-30,45.849998474121094,48.0,45.72000122070313,47.9900016784668,2643700.0,-0.03167898729331142,1.111110129964619,-13.375032782585297,44.01785686916239,31.58683249170614,-0.5880595512988762,0.824709931527579,5.728545509647958,7.708898622203961,30.17708524854545,2.279998779296868,-1.9038022018027618,-0.5425014495849609,-3.336908560179566,2.251905661009644,-1.9397050048822635,0.8547021057123416,-2.237198181152344,52.9540116093683,10.500177331149679,1.3972035552973008,11,-0.13499832153320312,2.460000991821289,8.91500186920166,7.720001220703125,-6.9699974060058665,4,-0.05714283574869827,1.3287635441080028,47.349998474121094,-1.4045828868285086,46.709999084472656,-1.116666083866066,44.400001525878906,-0.05714283574869827
5948,2007-12-03,45.68999862670898,46.38000106811523,45.43999862670898,45.709999084472656,1410400.0,-0.003489636919015937,-2.6153908227266736,0.009345994306487047,44.05718703807739,34.156168555304816,-0.5326742016750359,0.7922001794808935,5.748182398274601,7.8218462365134656,30.61340683538213,0.94000244140625,-1.9229290927633187,-0.5545011520385827,-3.1520907818821726,2.043088477805007,-1.8532959669603812,0.7442936628832157,-1.90171034545898,49.45292062257183,7.096899403272481,1.2987948149217963,12,0.025001525878913355,1.6650009155273509,7.8800010681152415,7.8800010681152415,-6.85999679565429,0,-0.06697302802729721,1.111110129964619,45.849998474121094,1.3287635441080028,47.349998474121094,-1.4045828868285086,46.709999084472656,-0.06697302802729721
5949,2007-12-04,45.31999969482422,45.63999938964844,44.79999923706055,44.90999984741211,1787100.0,-0.008098028956132874,-1.6666626299568275,-20.4995231737482,37.921340087395166,36.44181471320516,-0.19755989482904823,0.9917336275218886,5.9822306425849305,8.131465704676074,30.83540088148915,0.8899993896484304,-2.021107470187765,-0.7840000152587905,-3.2529768483516364,1.6849768178340554,-2.018488431805217,0.450488401287636,-1.363242944824222,29.10049813099944,-7.550699209360381,1.2344884165464247,12,0.3950004577636719,2.0349998474121094,7.6100006103515625,7.6100006103515625,-7.3899993896484375,1,-0.07833184600541765,-2.6153908227266736,45.68999862670898,1.111110129964619,45.849998474121094,1.3287635441080028,47.349998474121094,-0.07833184600541765
5950,2007-12-05,45.58000183105469,46.290000915527344,45.18000030517578,45.65999984741211,2299500.0,0.005737028640363517,-1.5227255978880474,-0.19511718568278455,42.048793885766,38.861239761525546,-0.34490311130328877,0.5944535211327917,5.562962390002355,7.809747629145043,30.882777445066722,1.1100006103515625,-1.8629419112611316,-0.41749801635742045,-2.776077728716267,1.9410816960014259,-1.5967878725368436,0.7617918398220027,-1.4615153510546932,24.375075250846088,-9.163166125289344,1.179289856179423,12,0.13499832153320312,1.7749977111816406,7.349998474121094,7.349998474121094,-6.050003051757805,2,-0.12198335124907478,-1.6666626299568275,45.31999969482422,-2.6153908227266736,45.68999862670898,1.111110129964619,45.849998474121094,-0.12198335124907478
5951,2007-12-06,47.56000137329102,47.790000915527344,45.27999877929688,45.599998474121094,2967900.0,0.04344009352117473,1.074380230426436,-24.50064374612569,51.81220125011469,41.825598891859165,-2.0620396365249007,-1.3798980315689917,3.476625796158906,5.690620883004883,30.280126567023537,2.5100021362304616,-1.603346087528763,1.5140014648437585,-0.9340730103390911,3.962075940026608,0.28996422725233373,2.7380387024351833,-3.286254352491028,86.25004619358891,52.70672350220238,1.2240372375914252,12,-1.845001220703132,-0.6700019836425852,4.8699989318847585,5.3699989318847585,-9.36000061035157,3,-0.15306985668176365,-1.5227255978880474,45.58000183105469,-1.6666626299568275,45.31999969482422,-2.6153908227266736,45.68999862670898,-0.15306985668176365
5952,2007-12-07,47.20000076293945,47.95000076293945,47.040000915527344,47.540000915527344,1700100.0,-0.007569398653418435,-1.7575759327225964,-0.17346920901590623,55.27241059010813,45.40600330187082,-1.500874481603958,-1.0467888441299351,3.7332627033421844,5.93768736298243,29.284864162962478,0.9099998474121094,-1.2147229828338908,1.1370008468627901,-1.3394319375854806,3.613433631311061,-0.1012155453613488,2.375217239086929,-2.777203622971456,76.19048772394684,38.91911609530729,1.238216392224137,12,-1.4850006103515625,-0.3950004577636719,5.222499847412109,5.729999542236328,-6.530002593994141,4,-0.18834744165149875,1.074380230426436,47.56000137329102,-1.5227255978880474,45.58000183105469,-1.6666626299568275,45.31999969482422,-0.18834744165149875
5953,2007-12-10,47.61000061035156,47.9000015258789,47.1500015258789,47.68000030517578,1633100.0,0.008686437304764594,1.9411641509717037,0.20588136296828194,59.82143130837634,48.66833279497938,-1.45219497593056,-1.5006489123097708,3.2096371565115405,5.401620526496629,28.31687624475152,0.75,-0.8567050436940633,1.5260005950927749,-0.9973506359191902,4.04935182610474,0.2643249795867888,2.787676210598761,-3.044115355982285,89.20634959079823,46.78101526635235,1.2616756155059834,12,-1.5,-1.095001220703125,4.6875,5.319999694824219,-7.88999938964843,0,-0.18336482735390314,-1.7575759327225964,47.20000076293945,1.074380230426436,47.56000137329102,-1.5227255978880474,45.58000183105469,-0.18336482735390314
5954,2007-12-11,45.13000106811523,47.75,45.0099983215332,47.709999084472656,3370300.0,-0.05208988679779858,1.0601517561232348,36.85727520435977,51.9379842668892,48.81465188089078,1.2764802441287486,0.8753777201672719,5.443623296642635,7.737616755258124,27.7089587952273,2.740001678466797,-0.6056671168728656,-0.8594989776611399,-3.3768114164850402,1.6578134611627604,-2.1181551970730865,0.3991572417508067,-0.42675122392071785,4.081722684713993,-39.98493886497147,1.25865621941195,12,1.2699985504150462,0.8849983215332102,6.957499504089363,7.799999237060554,-3.5400009155273366,1,-0.13959670037569638,1.9411641509717037,47.61000061035156,-1.7575759327225964,47.20000076293945,1.074380230426436,47.56000137329102,-0.13959670037569638
5955,2007-12-12,45.16999816894531,45.97000122070313,44.59000015258789,45.93999862670898,2255400.0,0.0008862641232760815,2.3252811596600407,0.2984500192952823,52.61513776985786,48.83381589619413,1.1119998390409052,0.6538944906758886,5.163643873085604,7.5562191145569955,27.604342585356957,1.3800010681152415,-0.19941772464232344,-0.6830017089843778,-3.0560528472908928,1.690049429322137,-1.8695272781376389,0.5035238601688832,2.8300018310546875,17.261842589270714,-29.35713599154201,1.1865255691532588,12,1.1250019073486328,0.8350028991699219,6.425002098083496,7.340002059936523,-5.209999084472656,2,-0.1602833331250184,1.0601517561232348,45.13000106811523,1.9411641509717037,47.61000061035156,-1.7575759327225964,47.20000076293945,-0.1602833331250184
5956,2007-12-13,44.560001373291016,45.1500015258789,43.86999893188477,44.86999893188477,1680200.0,-0.013504468018191607,1.942525409311355,0.4025939925985138,48.654886157187875,49.34904137264141,1.4355828685831042,1.1122040725246407,5.578360901348489,8.050489638833682,27.611385581638903,1.2999992370605398,0.09695640800730843,-1.1604986190795898,-3.510338008521046,1.1893407703618664,-2.335418313800318,0.014421075641138259,3.3717986297607396,16.91181695445164,-31.00720625404345,1.1749196947207294,12,1.3499984741210938,1.2999992370605469,6.812498092651367,7.929998397827148,-4.069999694824219,3,-0.11288156281361983,2.3252811596600407,45.16999816894531,1.0601517561232348,45.13000106811523,1.9411641509717037,47.61000061035156,-0.11288156281361983
5957,2007-12-14,44.25,44.72999954223633,43.88999938964844,44.18000030517578,1444600.0,-0.006956942633238539,-1.5846097867295796,-0.22580724552076664,52.22772744669493,50.256879195821135,1.6704190175986255,1.260810332091296,5.716402516149309,8.219433189345523,27.25638565958256,0.8400001525878906,0.004803290121145665,-1.3270000457763658,-3.6675001157892666,1.013500024236535,-2.4972500807828197,-0.1567500107699118,3.519327960205075,9.429300831754778,-42.71079421690163,1.1702500350064513,12,1.6599998474121094,1.6100006103515625,6.2699995040893555,7.864999771118164,-3.1800003051757812,4,-0.13672314660023832,1.942525409311355,44.560001373291016,2.3252811596600407,45.16999816894531,1.0601517561232348,45.13000106811523,-0.13672314660023832
5958,2007-12-17,44.16999816894531,45.27000045776367,44.16999816894531,44.29999923706055,1789300.0,-0.0018079509842867658,-15.922973091933448,-1.85716621253406,49.000853750203824,51.48793626946654,1.6898389166924375,1.261353779067008,5.600304371191584,8.178354981604357,26.427933118167935,1.1000022888183594,-0.17666766706631876,-1.3155017852783217,-3.7283401544268884,1.097336583870245,-2.5219209698526015,-0.10908260070404197,3.4433566301269494,7.731936970993392,-43.500751916583454,1.2064191845742833,12,1.7400016784667969,1.69000244140625,5.920001029968262,7.51500129699707,-4.80999755859375,0,-0.07923930597897899,-1.5846097867295796,44.25,1.942525409311355,44.560001373291016,2.3252811596600407,45.16999816894531,-0.07923930597897899
5959,2007-12-18,44.18999862670898,44.66999816894531,43.77999877929688,44.4900016784668,1403100.0,0.0004528063978441743,1.6969840590934622,2.3076968220899046,36.334050071846235,50.852964734586564,1.6681107783820934,1.2071592376436442,5.364919000412087,8.038716299622273,25.41316403282624,0.8899993896484304,-0.14408600775941238,-1.2345012664794979,-3.716083995889619,1.2470814629306233,-2.4752926311845584,0.006290098225562701,3.2736219376757845,18.72143334912563,-27.285728983530976,1.2407913647050592,12,1.6750011444091868,1.6700019836425852,5.900000572204597,7.4950008392334055,-4.38999938964843,1,-0.10115405170671632,-15.922973091933448,44.16999816894531,-1.5846097867295796,44.25,1.942525409311355,44.560001373291016,-0.10115405170671632
5960,2007-12-19,42.90999984741211,44.34000015258789,42.90999984741211,44.060001373291016,2030400.0,-0.028965802649362882,-1.4869537526619918,3.8332994252580344,27.484786665114,48.14991866958649,2.826809454483815,2.4787812841491856,6.431817746827775,9.176527670117558,24.110901214561498,1.4300003051757812,-0.13556222990512623,-2.428499984741208,-5.135032545670562,0.2780325761881457,-3.7817662652058885,-1.0752337042765276,4.332603409867382,0.0,-39.28387429710574,1.3532662804646773,12,2.520000457763672,2.690000534057617,6.9474992752075195,8.774999618530273,-2.75,2,-0.030762053123237876,1.6969840590934622,44.18999862670898,-15.922973091933448,44.16999816894531,-1.5846097867295796,44.25,-0.030762053123237876
5961,2007-12-20,43.7400016784668,43.7400016784668,42.66999816894531,43.060001373291016,1835000.0,0.019342853274438854,2.147067733285463,-0.5913038286241235,38.52014629511484,46.28855597014279,1.562242638166019,1.6747903088133782,5.353991962344338,8.206124645252558,22.77788529753452,1.0700035095214844,-0.003742311185590097,-1.5604982376098633,-4.337035171781544,1.2160386965618173,-2.948766704695707,-0.17222977052401944,3.155993306023305,41.153944907016836,3.450569694898107,1.3882684670858416,12,1.5449981689453125,1.5949974060058594,6.074997901916504,7.944997787475586,-4.75,3,-0.08641980907501967,-1.4869537526619918,42.90999984741211,1.6969840590934622,44.18999862670898,-15.922973091933448,44.16999816894531,-0.08641980907501967
5962,2007-12-21,44.41999816894531,44.70000076293945,43.86999893188477,44.59000015258789,2618300.0,0.015546329775594891,3.2563846748241465,-0.2500028049232012,43.46034461151163,44.47065744826893,0.4988966298043209,1.007876239810102,4.471195141934956,7.3871380311953345,21.104436310928218,0.9599990844726562,0.06752850797757048,-0.856001663208005,-3.655598827396254,1.9435955009802441,-2.255800245302133,0.5437969188861231,2.053397133990309,67.30763305578989,29.806179985329123,1.3997985820941259,12,0.7900009155273438,0.9150009155273438,5.250000953674316,7.26500129699707,-6.029998779296875,4,-0.08847358515259995,2.147067733285463,43.7400016784668,-1.4869537526619918,42.90999984741211,1.6969840590934622,44.18999862670898,-0.08847358515259995
5963,2007-12-24,44.86999893188477,46.18999862670898,44.349998474121094,44.7400016784668,998600.0,0.010130589407679524,-3.043940105301973,-0.7646808033210336,47.70173188865761,43.99996273957653,-0.42538041641184066,0.6843211085376524,3.787203872664243,6.810210487978736,18.708075228041242,1.8400001525878835,-0.1392790077409103,-0.4640008926391559,-3.1736127795959987,2.245610994317687,-1.8188068361175809,0.8908050508392691,-2.2000007629394602,62.50001354650875,22.947128995348244,1.3548059434784228,12,-0.4400005340576243,0.4650001525878835,4.550000190734856,6.81500053405761,-4.1599998474121165,0,-0.0846890868624528,3.2563846748241465,44.41999816894531,2.147067733285463,43.7400016784668,-1.4869537526619918,42.90999984741211,-0.0846890868624528
5964,2007-12-26,44.63999938964844,45.22999954223633,44.25,44.88000106811523,957700.0,-0.005125909242509441,1.08510845524826,-1.8462057632488613,45.184411011974106,43.174326433145005,-0.3041855302315213,0.9836550893271223,3.776683137697688,6.949138054062502,16.09646910354748,0.9799995422363281,-0.3972994491044872,-0.7060003280639648,-3.40027838108513,1.9882777249572001,-2.0531393545745473,0.6411386984466176,-1.8996012115478536,55.96593649180123,13.89446360426195,1.3471390265105816,12,-0.21000099182128906,0.6949996948242188,4.680001258850098,6.950000762939453,-4.80999755859375,2,-0.11827954416417963,-3.043940105301973,44.86999893188477,3.2563846748241465,44.41999816894531,2.147067733285463,43.7400016784668,-0.11827954416417963
5965,2007-12-27,43.900001525878906,44.959999084472656,43.63999938964844,44.88999938964844,1026700.0,-0.0165770133039278,1.3362883242973176,4.124962250655769,28.521109576375736,40.9372401463881,0.2645371461244679,1.5835294491949412,4.228108188634678,7.5505233410342925,15.745470093196603,1.3199996948242188,-0.7981730347375731,-1.3054983139038114,-3.9933462013020176,1.3823495734943947,-2.6494222576029145,0.03842562979529163,-1.0906113388061556,34.94327264136331,-1.4762958370529162,1.343923943699102,12,0.5299968719482422,1.43499755859375,5.087498664855957,7.429998397827148,-5.220001220703125,3,-0.09339412633964084,1.08510845524826,44.63999938964844,-3.043940105301973,44.86999893188477,3.2563846748241465,44.41999816894531,-0.09339412633964084
5966,2007-12-28,43.52999877929688,44.43999862670898,43.099998474121094,44.43999862670898,1189800.0,-0.00842830828522656,1.945055774236986,0.919193748506856,28.487666177568286,38.29945556092959,0.5286636793498687,1.7419863589773357,4.288005688674595,7.77643869984901,15.919599375482136,1.3400001525878835,-0.9427739504801025,-1.4845010757446246,-4.071729191746421,1.1027270402571716,-2.7781151337455228,-0.19088701774372652,-0.6529964234314036,13.915866794235008,-16.75115842196839,1.2936140580008963,12,0.8999996185302663,1.8050003051757741,4.957501411437981,7.300001144409173,-5.569999694824226,4,-0.07741785036501225,1.3362883242973176,43.900001525878906,1.08510845524826,44.63999938964844,-3.043940105301973,44.86999893188477,-0.07741785036501225
5967,2007-12-31,43.22999954223633,44.09000015258789,43.099998474121094,43.13000106811523,1074600.0,-0.006891781425990673,-11.374737745565517,-0.10988845152609829,23.990475029799555,35.52052459199578,0.7473521400565062,1.934837913220548,4.286718016702579,7.912537415305472,15.804474604848712,0.9900016784667969,-1.1228742018869795,-1.6535003662109347,-4.326502738622381,1.0195020062005113,-2.9900015524166577,-0.31699918000521166,-0.2867372609539771,4.207154100182103,-18.267896224600122,1.336501186205722,12,1.1999988555908203,2.104999542236328,5.257500648498535,7.600000381469727,-5.009998321533196,0,-0.09807998863444334,1.945055774236986,43.52999877929688,1.3362883242973176,43.900001525878906,1.08510845524826,44.63999938964844,-0.09807998863444334
5968,2008-01-02,42.63000106811523,43.79999923706055,42.04999923706055,42.959999084472656,2313900.0,-0.013879215370680154,-1.3489906424813425,-3.30003051804363,30.886830531608396,34.91527797641379,1.2358970201503396,2.4177965027411474,4.630273897087754,8.396493384384712,15.740359007333721,1.75,-1.2222855397828596,-2.100498962402348,-4.925131610404044,0.7241336855993481,-3.512815286403196,-0.6881826384015,3.55999755859375,18.23904954067668,-6.291537427194125,1.4123163240008467,1,1.4899978637695384,2.394998550415046,5.357499122619636,8.199998855590827,-4.110000610351555,2,-0.09946051072558071,-11.374737745565517,43.22999954223633,1.945055774236986,43.52999877929688,1.3362883242973176,43.900001525878906,-0.09946051072558071
5969,2008-01-03,41.77000045776367,42.7599983215332,41.41999816894531,42.560001373291016,2959500.0,-0.02017360048800909,1.252110915210771,2.393956558428746,26.902179405912477,34.85054383650252,1.9182446882579853,3.1602302767184796,5.1995309623471115,9.138583679133482,15.463269417854352,1.3400001525878906,-1.3867946748220703,-2.7829996109008803,-5.8842738386183555,0.31827461681659486,-4.3336367247596215,-1.2323624970421392,4.337198181152338,9.887067748574877,-14.920076405477124,1.550637113858739,1,2.0349979400634766,2.9399986267089844,6.064999580383301,8.914999008178711,-2.25,3,-0.02537709747843675,-1.3489906424813425,42.63000106811523,-11.374737745565517,43.22999954223633,1.945055774236986,43.52999877929688,-0.02537709747843675
5970,2008-01-04,40.02000045776367,41.31999969482422,39.47000122070313,41.27999877929688,2781300.0,-0.04189609721861354,1.7611914379983553,1.5949327358590875,23.294112261603857,33.158762277223516,3.5930327220799185,4.71402189831511,6.639227696204266,10.773510902708239,15.955584951381867,2.2999992370605398,-1.556256941998285,-4.254999542236327,-7.915103245327721,-0.5948958391449324,-6.085051393782024,-2.4249476906906295,5.899710162353507,11.06638881533237,-14.130589195015137,1.8300518515456967,1,2.809999465942383,3.7150001525878906,7.472499847412109,10.524999618530273,-2.1300010681152344,4,-0.004747591817483965,1.252110915210771,41.77000045776367,-1.3489906424813425,42.63000106811523,-11.374737745565517,43.22999954223633,-0.004747591817483965
5971,2008-01-07,40.27999877929688,41.08000183105469,39.810001373291016,40.41999816894531,4009500.0,0.0064967096091768095,-1.3518653263349747,0.1111107747175998,26.508860032612347,31.27526399067915,3.1185695887621137,4.0903753788863,6.090372744596685,10.41682633586288,17.48666071523654,1.2700004577636719,-1.5957576620211071,-3.6310010910034123,-7.362843718983278,0.10084153697645348,-5.496922404993342,-1.765079777013483,5.2527292768554545,17.532418741562484,-9.260058401606418,1.865921313989932,1,2.5500011444091726,3.4550018310546804,6.907501220703118,10.265001296997063,-0.6800003051757884,0,-0.039721909697362445,1.7611914379983553,40.02000045776367,1.252110915210771,41.77000045776367,-1.3489906424813425,42.63000106811523,-0.039721909697362445
5972,2008-01-08,38.310001373291016,41.56999969482422,38.310001373291016,40.04999923706055,3722200.0,-0.04890758355778313,-2.747129107929757,12.428610354224064,21.66343794490234,28.382120219150785,4.61615677400998,5.649879865275842,7.84905149561402,12.301970553253952,19.39591033939527,3.259998321533203,-1.477393695196497,-5.156498527526857,-9.330443713769611,-0.9825533412841025,-7.243471120648238,-3.069525934405476,6.858963072734369,0.0,-27.997140523283676,2.086972593121379,1,3.4599990844726562,4.844999313354492,8.904998779296875,12.23499870300293,0.4699974060058665,1,-0.0091360552407177,-1.3518653263349747,40.27999877929688,1.7611914379983553,40.02000045776367,1.252110915210771,41.77000045776367,-0.0091360552407177
5973,2008-01-09,38.88000106811523,38.95000076293945,37.18999862670898,38.43000030517578,3908200.0,0.014878613270465912,4.9661073933986595,-0.25862144564049316,25.61982747326735,26.20827760373892,3.472266498235861,4.629682593463166,7.105783771259361,11.636317981227208,21.535173499377443,1.7600021362304759,-1.5630447158795278,-4.14999885559083,-8.325374446549091,0.02537673536743057,-6.237686651069957,-2.0623110601117034,5.740246332091409,30.34115859964301,1.1223429476214193,2.087687795479129,1,2.194997787475593,3.6899986267089915,8.13249874114991,11.664999008178718,-0.6300010681152273,2,-0.01697530425104199,-2.747129107929757,38.310001373291016,-1.3518653263349747,40.27999877929688,1.7611914379983553,40.02000045776367,-0.01697530425104199
5974,2008-01-10,38.83000183105469,39.2599983215332,37.90999984741211,38.34000015258789,2245500.0,-0.0012859885721954178,1.0000056514257134,1.088890772686831,28.881980832512966,26.248374409976392,2.918342289142039,4.409583430241838,6.9242018545782145,11.560821361137833,22.51698325724153,1.3499984741210938,-1.7768908553995715,-3.884998130798337,-8.334855513465385,0.564859251868711,-6.109926822131861,-1.660069439464813,5.047220691802181,37.44298640208826,4.341132341026629,2.2249286913335244,1,1.9849967956542898,3.7399978637695312,7.704998016357422,11.714998245239258,-0.09000015258789062,3,-0.007983552888815137,4.9661073933986595,38.88000106811523,-2.747129107929757,38.310001373291016,-1.3518653263349747,40.27999877929688,-0.007983552888815137
5975,2008-01-11,37.93000030517578,38.90999984741211,37.52999877929688,38.43999862670898,2292700.0,-0.023177993392704987,-1.1068696510574974,-1.0408093358556814,20.143853019945084,25.321284059129376,3.221184054892568,4.995493349590447,7.595765033817756,12.325945414528789,23.394170889938298,1.3800010681152273,-2.133350499188097,-4.422999763488768,-9.198026310961225,0.35202678398368903,-6.810513037224993,-2.035486489752543,5.278499828066302,16.895011370059645,-14.560894042852418,2.387513273736228,1,2.7099990844726562,4.6399993896484375,8.604999542236328,12.614999771118164,2.049999237060547,4,0.04191932875811033,1.0000056514257134,38.83000183105469,4.9661073933986595,38.88000106811523,-2.747129107929757,38.310001373291016,0.04191932875811033
5976,2008-01-14,39.52999877929688,39.91999816894531,38.22999954223633,38.22999954223633,2372800.0,0.04218292805820978,-1.5999994131231532,-2.5490265010135653,27.042243229535373,25.660369414655577,1.110943485204956,3.161426144333241,5.7754075956324655,10.609702038659613,23.68715418220938,1.9899978637695312,-2.444487127846216,-2.5715011596679602,-7.386775283786683,2.2437729644507627,-4.979138221727325,-0.16386409760859522,3.0766512032918882,53.42464798975107,25.408902639416972,2.4076370620593623,1,0.9650001525878835,3.0400009155273366,7.005001068115227,11.015001296997063,0.40999984741209516,0,-0.04148746370585177,-1.1068696510574974,37.93000030517578,1.0000056514257134,38.83000183105469,4.9661073933986595,38.88000106811523,-0.04148746370585177
5977,2008-01-15,38.20000076293945,39.66999816894531,37.91999816894531,39.61000061035156,3030200.0,-0.03364528351703344,1.2875892280573153,-1.0846159037756662,21.075441072642107,24.57021503032599,1.8465902760748207,4.231905823458867,6.908892222664051,11.800170741180715,24.038062040060105,1.75,-2.5994277819530325,-3.598999214172366,-8.602432288188865,1.4044338598441328,-6.100715751180616,-1.0972826771641166,3.8649840840613408,36.99642145006046,12.791530762708469,2.5017165370082504,1,1.7749977111816406,4.369998931884766,8.102499008178711,12.344999313354492,2.1100006103515625,1,0.03664915401100921,-1.5999994131231532,39.52999877929688,-1.1068696510574974,37.93000030517578,1.0000056514257134,38.83000183105469,0.03664915401100921
5978,2008-01-16,40.66999816894531,41.68000030517578,37.63000106811523,38.11999893188477,5642200.0,0.06465961666687137,-1.2946204046610643,-1.8085102929200785,35.58458827831524,25.53492712725963,-1.0400433976803143,1.5665717572912072,4.273156493341638,9.219397849731408,24.301780485459997,4.049999237060554,-2.694737464988421,-0.9540018081665025,-5.85198505922714,3.9439814428941347,-3.402993433696821,1.494989817363816,-3.4799995422363352,75.66260807538939,53.18364964577457,2.44899162553032,1,-1.2349987030029297,1.8750019073486257,5.590002059936523,9.875001907348633,0.15000152587890625,2,-0.04647158777330829,1.2875892280573153,38.20000076293945,-1.5999994131231532,39.52999877929688,-1.1068696510574974,37.93000030517578,-0.04647158777330829
5979,2008-01-17,39.72000122070313,41.70000076293945,39.66999816894531,40.72999954223633,3550900.0,-0.023358667101381347,-2.657647750196748,-0.3960778916535878,35.05005771167089,26.841143288378184,-0.459769177239032,2.281490523567996,5.059722639264315,10.035843718604504,24.37497423842641,2.0300025939941406,-2.771076456797914,-1.6804988861083885,-6.492664565774007,3.1316667935572298,-4.086581725941201,0.7255839537244242,-2.440202560424815,52.51801917593439,30.309700188633883,2.4060828398328096,1,-0.27500152587891336,2.74999809265136,6.592498779296868,10.824998855590813,2.1699981689453054,3,-0.037009093039426344,-1.2946204046610643,40.66999816894531,1.2875892280573153,38.20000076293945,-1.5999994131231532,39.52999877929688,-0.037009093039426344
5980,2008-01-18,41.59000015258789,42.0,39.5099983215332,40.02000045776367,4245800.0,0.04707952856028785,1.0836839450683453,-1.5544577266632784,43.73384820298742,28.755030862864302,-2.328511132410398,0.32414937906415275,3.0581928577302904,8.054106534803744,23.953167886881598,2.490001678466797,-2.8964556286168346,0.25550003051758097,-4.505429972646425,5.016430033681587,-2.124964971064422,2.635965032099584,-4.133393408203126,90.61785016878076,64.57799518785299,2.380465001582003,1,-1.9950008392333984,0.09999847412108664,4.617499351501465,8.954999923706055,1.3199996948242188,4,-0.06852605106191023,-2.657647750196748,39.72000122070313,-1.2946204046610643,40.66999816894531,1.2875892280573153,38.20000076293945,-0.06852605106191023
5981,2008-01-22,39.959999084472656,41.18999862670898,39.310001373291016,40.02999877929688,3402600.0,-0.039192139027049544,-1.7445313196115018,-0.04458580154823737,40.2736372430949,30.8228307848857,-0.8366592483161526,1.74595837941213,4.5711168773816695,9.582194516381115,23.4310902973398,2.279998779296875,-2.9596345883480595,-1.1855009078979464,-5.843353433989421,3.472351618193528,-3.5144271709436836,1.1434253551477909,-2.2307887447509813,53.318045442919704,23.503749282320513,2.3289262630457364,1,-0.36499977111816406,1.729999542236321,6.190001487731934,10.585000991821289,2.420001983642571,1,0.0005005119675152159,1.0836839450683453,41.59000015258789,-2.657647750196748,39.72000122070313,-1.2946204046610643,40.66999816894531,0.0005005119675152159
5982,2008-01-23,40.4900016784668,40.66999816894531,37.54999923706055,38.63999938964844,4082600.0,0.013263328481909031,1.8235344885619251,-26.428719346046364,43.60812234748496,32.82153021535432,-1.1453551540140126,0.9554190226644792,3.919077782798844,8.931249501853664,23.939329381320977,3.1199989318847656,-2.8148920163770583,-0.45899848937987997,-4.859695786896538,3.9416988081367776,-2.6593471381382088,1.7413501593784488,1.5099983215332031,66.0674592663267,33.35187569812652,2.2003486487583275,1,-0.7250022888183594,1.1999969482421804,5.394998550415039,10.054998397827148,-0.25,2,-0.01358367569666763,-1.7445313196115018,39.959999084472656,1.0836839450683453,41.59000015258789,-2.657647750196748,39.72000122070313,-0.01358367569666763
5983,2008-01-24,41.06999969482422,42.43999862670898,40.36000061035156,40.4900016784668,3632500.0,0.01432447498923839,-3.952375329812291,0.31351205339744764,47.87362913559498,34.93171336014121,-1.5444479411780634,0.08025241719809628,3.210628315184451,8.25241282969617,25.102789986958353,2.0799980163574148,-2.7080176949824732,0.3109994888305678,-3.686567118721314,4.3085660963824495,-1.6877838149453765,2.309782792606512,-3.520000457763672,71.98365842775176,34.87758346919042,1.9987833037759422,1,-1.085000991821289,0.6199989318847585,4.815000534057617,9.475000381469727,-1.0999984741210866,3,-0.018504950747028626,1.8235344885619251,40.4900016784668,-1.7445313196115018,39.959999084472656,1.0836839450683453,41.59000015258789,-0.018504950747028626
5984,2008-01-25,39.36000061035156,43.4900016784668,39.33000183105469,42.7400016784668,4656800.0,-0.04163620884292718,-1.418605527986471,-5.827607979321639,47.99025462544033,38.02575798297402,0.27785735240217235,1.4486799991739971,4.775137606530471,9.835701067985113,26.056793531656986,4.159999847412109,-2.3663003007803525,-1.1349996566772447,-4.730572521164419,2.4605732078099294,-2.9327860889208353,0.6627867755663459,-1.8100013732910156,30.471391066676258,-9.518391767649224,1.7977864322435875,1,1.1599998474121094,2.3299980163574148,6.524999618530273,11.184999465942383,0.55999755859375,4,0.03709347209940539,-3.952375329812291,41.06999969482422,1.8235344885619251,40.4900016784668,-1.7445313196115018,39.959999084472656,0.03709347209940539
5985,2008-01-28,39.79999923706055,39.91999816894531,38.93999862670898,39.4900016784668,2500300.0,0.011178826724745239,2.5636643593336275,-0.09171522503885234,48.5542171166519,40.415977303764734,0.1464102294000753,0.7228302173394638,4.163392919814456,9.257809415592796,26.77838678428428,0.9799995422363352,-2.071692763976216,-0.4900009155273466,-3.7167697730262503,2.736767941971557,-2.103385344276802,1.1233835132221088,-2.012399902343752,37.87877231018999,-4.747165765007793,1.6133844287494534,1,0.720001220703125,1.8899993896484304,6.062500953674316,10.745000839233398,-0.11999893188476562,0,0.05251256765456791,-1.418605527986471,39.36000061035156,-3.952375329812291,41.06999969482422,1.8235344885619251,40.4900016784668,0.05251256765456791
5986,2008-01-29,40.15999984741211,40.290000915527344,38.33000183105469,40.150001525878906,1947700.0,0.009045241639510815,13.518487121886436,0.032252904114983265,56.170779450805405,44.31545934578289,-0.12832107183334074,0.10267702365100462,3.6545327005563024,8.78519867196411,27.34415853709945,1.9599990844726562,-1.8239178427300402,0.03849964141845419,-2.8050948711628294,2.882094153999738,-1.3832976148721912,1.4602968977090995,-2.1443044189453175,43.939386155094994,-3.909969995932407,1.421797256290643,1,0.3600006103515625,1.529998779296868,5.3550004959106445,10.125,-2.279998779296882,1,0.06847609587770465,2.5636643593336275,39.79999923706055,-1.418605527986471,39.36000061035156,-3.952375329812291,41.06999969482422,0.06847609587770465
5987,2008-01-30,38.9900016784668,40.290000915527344,38.75,40.099998474121094,3136600.0,-0.029133420652159403,1.0671129942779605,-111.01831362075544,50.35279246319025,45.956370921880115,1.302494737153168,0.9894688636775371,4.661908034802636,9.82042923242561,27.9405052984601,1.5400009155273438,-1.4075531074531469,-0.9194986343383817,-3.3957982090243064,1.556800940347543,-2.157648421681344,0.3186511530045806,-0.7553340000000048,12.790695095526381,-35.733607469824726,1.238149787342964,1,1.529998779296875,2.6999969482421804,6.319997787475586,11.174997329711914,-0.6300010681152344,2,0.08694535121091418,13.518487121886436,40.15999984741211,2.5636643593336275,39.79999923706055,-1.418605527986471,39.36000061035156,0.08694535121091418
5988,2008-01-31,38.38999938964844,39.43000030517578,37.97999954223633,38.38999938964844,3305300.0,-0.015388619209773635,-2.536588542878144,-0.0,48.63691863062225,47.46602213509693,1.7266423988959474,1.3233845542211924,5.125068916534886,10.307152500188508,28.132170009104563,1.4500007629394531,-1.1640885239195669,-1.3075008392333984,-3.5144831087928523,0.8994814303260554,-2.410991974013129,-0.20400970445366795,5.100002288818359,7.441010679763559,-40.729992168940804,1.103491134779728,1,2.1300010681152344,3.2999992370605398,6.882499694824219,11.774999618530273,-1.0,3,0.04818969310317822,1.0671129942779605,38.9900016784668,13.518487121886436,40.15999984741211,2.5636643593336275,39.79999923706055,0.04818969310317822
5989,2008-02-01,40.709999084472656,40.849998474121094,38.52000045776367,38.52000045776367,3391000.0,0.060432397283386896,-1.1278534040533361,100.0,57.915718603785244,49.04178551296335,-0.48964979399346475,-1.1384694389611099,2.711385418763669,7.883020996433501,27.707590420967808,2.4599990844726562,-0.6326809510960913,1.0654989242553725,-0.9766814170001439,3.107679265510889,0.04440875362761432,2.0865890948831307,2.669802551269534,95.12197067068251,41.218695841296636,1.0210901706277575,2,-0.18999862670898438,0.5,4.172499656677246,9.454999923706055,-1.7099990844726562,4,-0.01817729993641215,-2.536588542878144,38.38999938964844,1.0671129942779605,38.9900016784668,13.518487121886436,40.15999984741211,-0.01817729993641215
5990,2008-02-04,39.83000183105469,41.15999984741211,39.70000076293945,40.349998474121094,1766600.0,-0.021616243507939892,-2.743593254822176,-0.2374415384213414,50.89074600034158,50.22146426376854,0.12788560467171806,-0.2882130731276149,3.510687206297291,8.645846254307571,26.350102628473426,1.4599990844726562,-0.4553787431137124,0.19500160217285156,-1.841583931302658,2.231587135648361,-0.8232911645649068,1.21329436891061,3.4418037628173863,58.176167021345506,4.038341318861455,1.0182927667377564,2,0.6899986267089844,1.2449970245361328,5.052496910095215,10.334997177124023,-1.3000030517578054,0,0.0022595112667169737,-1.1278534040533361,40.709999084472656,-2.536588542878144,38.38999938964844,1.0671129942779605,38.9900016784668,0.0022595112667169737
5991,2008-02-05,38.68000030517578,39.58000183105469,38.5099983215332,39.08000183105469,2400400.0,-0.02887274599576528,-1.8918799100975319,0.7692386695423801,51.44057552955281,51.09173683955386,1.2038195090573467,0.7755367529462376,4.569157346564836,9.714070047959595,25.137652140029555,1.3200035095214844,-0.2157614147613529,-0.875,-2.9305181180831994,1.1805181180831994,-1.9027590590415997,0.1527590590415997,4.485969167663576,22.01260049567068,-32.876868552137665,1.0277590590416004,2,2.0550003051757812,2.134998321533196,6.202498435974121,11.48499870300293,1.779998779296875,1,0.02585315388082332,-2.743593254822176,39.83000183105469,-1.1278534040533361,40.709999084472656,-2.536588542878144,38.38999938964844,0.02585315388082332
5992,2008-02-06,37.959999084472656,39.52000045776367,37.900001525878906,38.81999969482422,3385000.0,-0.01861430235321848,-2.3061346827559364,2.149993324305251,40.91214015575021,50.31823806401555,1.7066737314924794,1.547303276045028,5.174155982945038,10.34136865189052,23.40568689759074,1.6199989318847656,-0.2770051719628768,-1.5775011062622042,-3.683000994846772,0.5279987823223635,-2.6302510505544845,-0.5247511619699239,5.102250989754637,1.8404168553538602,-48.338534210698334,1.0527499442922832,2,2.7350025177001953,2.6800003051757812,6.922499656677246,12.204999923706055,0.5800018310546875,2,-0.0021074293542370226,-1.8918799100975319,38.68000030517578,-2.743593254822176,39.83000183105469,-1.1278534040533361,40.709999084472656,-0.0021074293542370226
5993,2008-02-07,38.22000122070313,38.84000015258789,36.86000061035156,37.77999877929688,2431800.0,0.006849371509517033,1.3571418840059963,-0.5116303827114494,44.72573884938869,49.9555140888987,1.1173902115975949,1.302078628225111,4.838486935683157,9.989554013634837,21.384334871765326,1.9799995422363281,-0.13659724100202908,-1.2844989776611229,-3.4531310912198023,0.8841331358975566,-2.368815034440459,-0.20018292088178669,4.635758911590223,31.627926782639566,-17.501046569562828,1.0843160567793393,2,0.7899990081787038,2.1099987030029226,6.66249752044677,11.944997787475579,-0.710002899169929,3,0.003662987576583232,-2.3061346827559364,37.959999084472656,-1.8918799100975319,38.68000030517578,-2.743593254822176,39.83000183105469,0.003662987576583232
5994,2008-02-08,38.52000045776367,38.72000122070313,37.58000183105469,37.77999877929688,2532100.0,0.00784927335109642,-1.0000066924773334,1.6818126647246336,37.86561531813365,48.767891666841116,0.7662898877226212,1.0304982532304905,4.442502472881827,9.580671467308917,19.515949097326757,1.1399993896484446,-0.1020184300128193,-0.9689996719360323,-3.1622223216346583,1.2242229777625937,-2.0656109967853453,0.1276116529132807,3.976014103213174,38.60465446377323,-5.058298348927906,1.0966113248493135,2,0.48999977111816406,1.6550006866455078,6.052498817443848,10.334999084472656,0.25999832153321023,4,-0.02933543755676371,1.3571418840059963,38.22000122070313,-2.3061346827559364,37.959999084472656,-1.8918799100975319,38.68000030517578,-0.02933543755676371
5995,2008-02-11,39.52000045776367,39.93999862670898,38.52000045776367,38.61999893188477,2462300.0,0.02596053967072187,-1.5818184340299082,1.2162155195966762,48.169722920331544,47.87888538567736,-0.3102286552414455,0.16414022505460224,3.281688808052394,8.44839554944749,17.140132348956907,1.4199981689453054,-0.1869496753361659,-0.04849967956543111,-2.1154143444288778,2.0184149852980156,-1.0819570119971544,0.9849576528662922,2.6378532661756537,86.36368703113583,42.10766439781136,1.0334573324317224,2,-0.5100002288818359,0.6550006866455078,4.7374982833862305,9.004999160766602,-2.7099990844726562,0,-0.013157906167521771,-1.0000066924773334,38.52000045776367,1.3571418840059963,38.22000122070313,-2.3061346827559364,37.959999084472656,-0.013157906167521771
5996,2008-02-12,37.88999938964844,39.81999969482422,37.77000045776367,39.70000076293945,3222500.0,-0.04124496582071835,1.0,-2.011109227313202,40.091453885336364,46.738736654804704,1.077188143670618,1.7549544247596813,4.707987577285039,9.94567804188857,15.611296296556947,2.049999237060547,-0.194990121168928,-1.5965007781982408,-3.795737469065628,0.6027359126691465,-2.696119123631938,-0.4968824327645436,3.9499831474756206,33.44154034602307,-7.722718581771723,1.099618345433694,2,1.1200008392333984,2.285001754760742,5.392500877380371,9.410001754760742,-0.9899978637695312,1,0.01689098442749759,-1.5818184340299082,39.52000045776367,-1.0000066924773334,38.52000045776367,1.3571418840059963,38.22000122070313,0.01689098442749759
5997,2008-02-13,39.599998474121094,39.86000061035156,38.61999893188477,38.88999938964844,4227400.0,0.04513061789438377,1.016257389017412,-0.392264389933422,44.84210097998904,46.3170902491788,-0.6003126015462641,0.16360554488066015,2.8583135142123126,8.104690678980688,13.870044154878736,1.970001220703125,-0.21007348915117063,0.04349842071533061,-2.070806296346774,2.157803137777435,-1.0136539378157252,1.1006507792463864,1.9411851473966166,88.96102689734886,49.55973873758836,1.0571523585310525,2,-0.5899982452392578,0.5750026702880859,3.682501792907715,7.280002593994141,-1.5099983215332031,2,0.02171718796690314,1.0,37.88999938964844,-1.5818184340299082,39.52000045776367,-1.0000066924773334,38.52000045776367,0.02171718796690314
5998,2008-02-14,38.77999877929688,39.790000915527344,38.599998474121094,39.70000076293945,2363000.0,-0.020707063798502068,1.1636363005836474,-1.2957791126250424,47.82933456378256,45.196380911400716,0.313828734706199,0.8798622543447294,3.531388029311664,8.7753093064481,13.527461501414411,1.19000244140625,-0.42648480471928707,-0.6820013046264606,-2.755306439431685,1.3913038301787637,-1.7186538720290727,0.35465126277615155,2.4803138615508615,50.847397354601284,9.890371756813863,1.0366525674026112,2,0.23000144958495383,1.3950023651122976,3.6825017929077077,7.375001907348626,-0.5299987792968821,3,-0.006188702200209062,1.016257389017412,39.599998474121094,1.0,37.88999938964844,-1.5818184340299082,39.52000045776367,-0.006188702200209062
5999,2008-02-15,38.25,38.95000076293945,37.43999862670898,38.45000076293945,2428600.0,-0.013666807529138625,1.5166686269959715,0.21739166490444786,44.23792137866838,44.45717817565925,0.5120246741241985,1.3640195746877026,3.9172017142092415,9.157076738528211,13.382244278968763,1.5100021362304759,-0.4706529772038266,-1.1385000228881808,-3.276509761527457,0.9995097157510955,-2.2075048922078153,-0.06949515356854619,2.7462939190179725,32.40005493164091,-8.5767845555158,1.069004869319637,2,0.14999961853027344,1.9250011444091797,3.5724992752075195,6.939998626708977,-0.4799995422363281,4,-0.01934644911024308,1.1636363005836474,38.77999877929688,1.016257389017412,39.599998474121094,1.0,37.88999938964844,-0.01934644911024308
6000,2008-02-19,38.7400016784668,39.75,38.5,39.63000106811523,2632300.0,0.012810501397824803,1.212394757985565,4.449979972915717,44.77173056892353,43.716195402256,-0.16634664004685362,0.6846583834607429,3.2773540910019108,8.508532163528841,13.241138115383059,1.5,-0.42314216748209077,-0.5059984207153292,-2.391146998887514,1.3791501574568557,-1.448572709801418,0.4365758683707597,2.008114642031188,53.719090337316835,12.575143625694537,0.9425742890860916,2,-0.34000205993652344,1.4349994659423828,2.9524974822998047,5.494997024536133,-1.1500015258789062,1,0.0010324496411242556,1.5166686269959715,38.25,1.1636363005836474,38.77999877929688,1.016257389017412,39.599998474121094,0.0010324496411242556
6001,2008-02-20,39.97999954223633,40.43999862670898,38.38000106811523,38.400001525878906,3112900.0,0.03200820366661916,-1.5432085392760795,-1.7752798875306603,53.626365395976705,45.128887095614495,-1.3438691814300583,-0.5836903785672973,1.834998598213879,7.132038515206389,12.828644078163197,2.05999755859375,-0.7271878171323181,0.732999420166017,-1.1537644564488616,2.6197632967808957,-0.21038251814142228,1.6763813584734564,0.5348298356528716,84.66669718424504,38.286529338214876,0.9433819383074389,2,-1.3299999237060547,0.19500160217285156,1.625,4.254999160766602,-2.25,2,-0.07928959993099582,1.212394757985565,38.7400016784668,1.5166686269959715,38.25,1.1636363005836474,38.77999877929688,-0.07928959993099582
6002,2008-02-21,39.93999862670898,41.68999862670898,39.81999969482422,40.18000030517578,2703400.0,-0.0010005231612144616,-6.791669646901718,-0.15189998720385203,55.920547054975025,46.372754674012974,-1.1102203844076755,-0.6187296017498838,1.6796105659124976,7.0385557983927,11.305165945833066,1.8699989318847585,-0.828278307870157,0.7204986572265568,-1.1050215448758678,2.5460188593289814,-0.1922614438246555,1.6332587582777691,-3.0799980163574148,58.82352941176471,7.207266673492683,0.912760101051212,2,-0.375,0.23500251770020242,1.592500686645515,4.295000076293952,-1.7199974060058452,3,-0.07611410128585083,-1.5432085392760795,39.97999954223633,1.212394757985565,38.7400016784668,1.5166686269959715,38.25,-0.07611410128585083
6003,2008-02-22,40.310001373291016,40.43999862670898,39.41999816894531,40.02999877929688,1535500.0,0.009263964929999036,2.7777997555755656,-1.1666693157433992,48.20467865293969,47.521539488991415,-1.2880292384098553,-1.1052559077126745,1.1012722961733417,6.529478992248279,10.958373471626274,1.0200004577636648,-0.8480610453462916,1.1285013198852525,-0.561435038002756,2.818437677773261,0.2835331409412518,1.9734694988292532,-3.353400802612306,67.52947639016561,20.53170400406333,0.8449681789440028,2,-0.7450027465820384,-0.13500022888183594,0.9624977111816406,3.4599971771240234,-0.3100013732910156,4,-0.055073211239681896,-6.791669646901718,39.93999862670898,-1.5432085392760795,39.97999954223633,1.212394757985565,38.7400016784668,-0.055073211239681896
6004,2008-02-25,40.81999969482422,41.25,39.79999923706055,40.310001373291016,2192400.0,0.012651905337595082,1.1167910852961405,1.821405702919625,54.596088537777874,48.235580113152125,-1.6063918867355795,-1.5813428007996322,0.4645192789291599,5.83182342103926,11.219489144762138,1.4500007629394531,-0.5919107918084876,1.5654996871948228,-0.27622101880965033,3.407220393199296,0.6446393341925827,2.486360040197063,-3.7687311630249027,73.71602496726986,26.970130329365226,0.9208603530022376,2,-1.2550010681152415,-0.6449985504150391,0.1700000762939453,2.864999771118164,0.1100006103515625,0,-0.06295932665452919,2.7777997555755656,40.310001373291016,-6.791669646901718,39.93999862670898,-1.5432085392760795,39.97999954223633,-0.06295932665452919
6005,2008-02-26,41.88999938964844,42.52999877929688,40.09000015258789,40.63000106811523,3710800.0,0.02621263358215775,-1.0854687757267956,2.4705930751797167,65.01402409432183,51.00475458081718,-2.5757171431356554,-2.621123047390597,-0.7237044522886364,4.583752527418483,11.534981591144772,2.4399986267089915,-0.3830502467336103,2.5309993743896513,0.35256079516929617,4.709437953610006,1.4417800847794737,3.620218663999829,-4.745956255950929,84.57831945487474,33.2702500524686,1.0892192896101784,2,-1.9050006866455078,-1.7149982452392578,-0.932499885559082,1.5049991607666016,1.4099998474121094,1,-0.0983528047723694,1.1167910852961405,40.81999969482422,2.7777997555755656,40.310001373291016,-6.791669646901718,39.93999862670898,-0.0983528047723694
6006,2008-02-27,42.90999984741211,43.06999969482422,41.790000915527344,42.36999893188477,2973000.0,0.024349498033550354,1.976739234577101,0.4285727260892257,72.52047318899962,54.080129270707246,-3.1388261989478323,-3.6096031877949386,-1.8328489469663722,3.417906464730997,11.656102684981379,1.279998779296875,-0.050529008464209824,3.4134998321533203,0.7329088276736186,6.094090836633022,2.073204329913473,4.753795334393168,-5.550518487890628,95.61644436919565,36.479200000450284,1.3402955022398504,2,-2.655000686645508,-2.7349987030029297,-2.267500877380371,-0.015001296997070312,0.8499984741210938,2,-0.12398041747243371,-1.0854687757267956,41.88999938964844,1.1167910852961405,40.81999969482422,2.7777997555755656,40.310001373291016,-0.12398041747243371
6007,2008-02-28,42.38000106811523,42.7400016784668,41.459999084472656,42.52000045776367,3819400.0,-0.012351404828281454,3.4137881139670094,-0.2592576894276717,68.47247099254295,56.37381109612507,-2.428384124956068,-2.964609373959213,-1.3899969938228836,3.8128255777363123,11.708173458091526,1.4500007629394531,0.05106580993794552,2.714001083374015,-0.24590224352257906,5.673904410270609,1.234049419925718,4.193952746822312,-4.677888608475584,81.09593593819547,17.7156016294079,1.4799516634482963,2,-2.1250019073486257,-2.2049999237060476,-1.737502098083489,0.5049991607666087,1.6599998474121165,3,-0.10972160001612996,1.976739234577101,42.90999984741211,-1.0854687757267956,41.88999938964844,1.1167910852961405,40.81999969482422,-0.10972160001612996
6008,2008-02-29,40.2400016784668,42.310001373291016,40.09000015258789,41.91999816894531,3024300.0,-0.050495501078655414,-1.2424259938926296,12.000027247955794,56.56489092002937,57.74347437849851,-0.06649668785716045,-0.7155950557412893,0.6387709037401379,5.794189983122855,11.081814447917921,2.2900009155273366,0.37625697949268044,0.48150157928466797,-2.425660415333226,3.388663573902562,-0.9720794180242791,1.935082576593615,-2.2158159847160803,13.455730269443581,-50.866766493090665,1.453580997308946,2,0.4849987030029297,-0.06500053405761719,0.48749732971191406,2.499998092651367,1.7699966430664062,4,-0.050198816439031235,3.4137881139670094,42.38000106811523,1.976739234577101,42.90999984741211,-1.0854687757267956,41.88999938964844,-0.050198816439031235
6009,2008-03-03,39.97000122070313,40.58000183105469,39.5,40.04999923706055,2237400.0,-0.006709752646659184,-1.117649698751248,0.04761796635338734,51.81891997492233,58.52649542360948,0.5287473528559659,-0.5311059811130647,0.7914643149207947,5.894710699365241,11.325571675064829,1.0800018310546875,0.5148031162414313,0.2485010147094826,-2.626328377482146,3.123330406901111,-1.1889136813863317,1.685915710805297,-1.6430666868880053,13.16530142522251,-46.37105401355045,1.4374146960958125,3,0.7549991607665945,0.20499992370604758,0.8674974441528249,2.769998550415032,2.009998321533196,0,0.0007505323587864154,-1.2424259938926296,40.2400016784668,3.4137881139670094,42.38000106811523,1.976739234577101,42.90999984741211,0.0007505323587864154
6010,2008-03-04,39.91999816894531,39.95000076293945,38.5099983215332,39.40999984741211,2374400.0,-0.0012510145166551023,4.052609036092168,-6.37513709408287,59.40685174723018,59.16877168485988,0.8534888813694579,-0.4996312865581416,0.7624251627375074,5.783920612893155,11.948535720630282,1.460002899169929,0.6702394141301724,0.19399814605712606,-2.681827887554988,3.06982417966924,-1.243914870748931,1.631911162863183,3.1500015258789062,30.92103997316328,-30.597711500236795,1.4379130168060552,3,0.8700008392333984,0.045001983642578125,1.1850013732910156,2.8200016021728516,3.6300010681152344,1,0.025300655875685196,-1.117649698751248,39.97000122070313,-1.2424259938926296,40.2400016784668,3.4137881139670094,42.38000106811523,0.025300655875685196
6011,2008-03-05,39.68000030517578,40.7400016784668,39.2400016784668,39.93999862670898,2630400.0,-0.006011970811066636,-1.6315891622022265,-0.5098023082734184,50.4291943866646,58.558621388380935,1.169435249123346,-0.1906493697533449,0.8922048138604168,5.84029812855978,11.816201377430593,1.5,0.9390369711768827,-0.09599971771240234,-2.929717142196992,2.7377177067721874,-1.5128584299546972,1.3208589945298925,3.2987993621826206,27.65959941201403,-29.13259644077073,1.4168587122422946,3,1.1099987030029297,0.2849998474121094,1.4249992370605469,3.059999465942383,1.3199996948242188,2,0.09122981108980932,4.052609036092168,39.91999816894531,-1.117649698751248,39.97000122070313,-1.2424259938926296,40.2400016784668,0.09122981108980932
6012,2008-03-06,37.88000106811523,39.97999954223633,37.75,39.59000015258789,2597500.0,-0.04536288364961949,-1.263957523275448,6.5769620141733665,45.6310787483199,58.27266584342319,2.9575074970341717,1.689680101307772,2.536875555885281,7.465262885569224,11.640184485512734,2.229999542236328,1.1387097548202263,-1.8919990539550824,-4.736714051897906,0.9527159439877408,-3.3143565529264905,-0.4696415549836743,5.00942257232667,2.8508997579841453,-52.433950428216654,1.4223574989714114,3,2.529998779296882,2.0849990844726634,3.224998474121101,4.859998703002937,3.2000007629394602,3,0.15522695585052015,-1.6315891622022265,39.68000030517578,4.052609036092168,39.91999816894531,-1.117649698751248,39.97000122070313,0.15522695585052015
6013,2008-03-07,38.36000061035156,39.16999816894531,37.52999877929688,37.7400016784668,3249900.0,0.012671582067096843,-2.153830635547711,-0.36257266890640677,50.53658834317835,57.82161026624546,2.4270406200891372,1.2866752441694445,1.8894155290568833,6.795275903869182,11.010847945833588,1.6399993896484304,1.1140640541135198,-1.418999481201169,-4.248281639834637,1.4102826774322992,-2.8336405605179067,-0.004358401884431373,4.323846084472656,25.856731508538928,-30.987666067305327,1.4146410793167357,3,1.9399986267089844,1.6049995422363281,2.7449989318847656,4.23499870300293,2.05999755859375,4,0.14807091279458984,-1.263957523275448,37.88000106811523,-1.6315891622022265,39.68000030517578,4.052609036092168,39.91999816894531,0.14807091279458984
6014,2008-03-10,37.38999938964844,38.540000915527344,37.36000061035156,38.40999984741211,1578100.0,-0.02528678845853216,-1.1851897638768698,-1.645164862886008,43.709215533959885,55.454409315094125,3.1953552955857774,2.2848230651145514,2.684646800902982,7.568199441202054,10.37638541105485,1.1800003051757812,1.03014044997893,-2.332500648498538,-5.308947751218888,0.6439464542218118,-3.8207241998587165,-0.8442770971383595,4.984616430244138,0.8875375685488468,-54.02433949899426,1.4882235513601763,3,2.825000762939453,2.575000762939453,3.7150001525878906,5.204999923706055,5.569999694824219,0,0.12356242330305656,-2.153830635547711,38.36000061035156,-1.263957523275448,37.88000106811523,-1.6315891622022265,39.68000030517578,0.12356242330305656
6015,2008-03-11,39.0,39.099998474121094,37.86000061035156,38.25,2348600.0,0.043059658642232934,1.6105302044684302,-0.735293787656094,45.5855885578351,52.461644356075844,1.2653634256090456,0.6681228785190072,0.938837204450202,5.751397545751217,10.380457534782428,1.7099990844726562,1.0743849515795532,-0.6965000152587919,-3.6894340672834645,2.2964340367658806,-2.1929670412711246,0.7999670107535408,2.9734466031292968,48.520676668393435,-2.518879932337086,1.496467026012336,3,1.0500011444091797,0.9650001525878906,1.864999771118164,3.594999313354492,3.979999542236328,1,0.07641024467272639,-1.1851897638768698,37.38999938964844,-2.153830635547711,38.36000061035156,-1.263957523275448,37.88000106811523,0.07641024467272639
6016,2008-03-12,38.52999877929688,39.16999816894531,37.900001525878906,39.040000915527344,3098400.0,-0.012051313351362003,2.2987069606143176,-0.6800028483072822,43.88551808242199,49.72976069939574,1.1719681611228125,1.2527592672249668,1.2766960160601926,6.004176482005441,9.999867707362464,1.2699966430664062,0.9772611959071043,-1.1985012054443303,-4.123013159370991,1.7260107484823308,-2.6607571824076572,0.26375477151899673,3.074372144410198,44.65643686746279,-5.175493076375538,1.4622559769633292,3,1.305002212524407,1.4350013732910085,2.267500877380364,4.06500053405761,4.319999694824212,2,0.13028810321325612,1.6105302044684302,39.0,-1.1851897638768698,37.38999938964844,-2.153830635547711,38.36000061035156,0.13028810321325612
6017,2008-03-13,40.459999084472656,40.5,37.59000015258789,38.13000106811523,3551400.0,0.05009084781525641,1.4149377856076686,-4.568604425030371,50.57294770600894,49.06398923117125,-1.1834816345466876,-0.6424470639013578,-0.7560730645253031,3.875232441963135,9.371492104088993,2.9099998474121094,0.6922606629274668,0.6884990692138686,-2.2532961772773064,3.6302943157050436,-0.7823985540317224,2.1593966924594596,0.8048222141659807,98.72608524513686,49.02053367565213,1.470897623245588,3,-1.4099979400634766,-0.4949989318847656,0.3150005340576172,2.135000228881836,2.1599998474121165,3,0.013346538006585806,2.2987069606143176,38.52999877929688,1.6105302044684302,39.0,-1.1851897638768698,37.38999938964844,0.013346538006585806
6018,2008-03-14,38.540000915527344,40.849998474121094,38.40999984741211,40.66999816894531,2614600.0,-0.04745423164584672,-1.0418403764261226,-0.9141626896094407,42.137935243803874,47.98832426104697,0.525247153981816,1.326668139777098,1.0560696164827945,5.611843319784249,8.769785546464279,2.4399986267089844,0.14255411516189298,-1.2194992065429702,-4.180220737603847,1.7412223245179064,-2.699859972073412,0.26086155898747165,2.412434728048325,33.81091769211767,-12.326341630119458,1.480360765530439,3,0.5649986267089844,1.4249992370605469,2.127499580383301,4.054998397827148,1.9799995422363281,4,0.06590557486219484,1.4149377856076686,40.459999084472656,2.2987069606143176,38.52999877929688,1.6105302044684302,39.0,0.06590557486219484
6019,2008-03-17,37.5099983215332,38.61000061035156,36.7599983215332,37.93999862670898,3129800.0,-0.02672554669242788,1.0903930206294883,0.20187833786440817,34.854771127443314,45.260315303292884,1.3070519182167928,2.4225969345584772,1.9917488877115517,6.441186803635617,7.7037412737645345,1.8500022888183594,-0.3897864635780621,-2.2125017166137724,-5.269579080240604,0.844575647013059,-3.741040398427188,-0.6839630348003567,3.3400001525878906,18.337407628834633,-21.98979924962375,1.5285386818134157,3,1.2950000762939453,2.405000686645508,2.160001754760742,4.920001983642578,3.620002746582024,0,0.07757931158694764,-1.0418403764261226,38.540000915527344,1.4149377856076686,40.459999084472656,2.2987069606143176,38.52999877929688,0.07757931158694764
6020,2008-03-18,38.77999877929688,38.97000122070313,37.72000122070313,38.20000076293945,3383900.0,0.03385765168202148,1.6041588021886375,-1.3488316388992776,35.96192979558053,43.652841459839095,-0.1583114393448639,1.2182045805660806,0.6966542427982674,4.979228182130868,7.067217722042502,1.460002899169929,-0.6124334517939829,-0.9445011138915973,-3.998923451971052,2.1099212241878575,-2.471712282931321,0.5827100551481266,2.0699996948242116,49.38876240592685,15.392045493433692,1.5272111690397259,3,0.024999618530266332,1.1350002288818288,0.8125019073486257,3.650001525878899,4.450000762939446,1,0.10778753060217516,1.0903930206294883,37.5099983215332,-1.0418403764261226,38.540000915527344,1.4149377856076686,40.459999084472656,0.10778753060217516
6021,2008-03-19,36.810001373291016,39.209999084472656,36.77999877929688,39.20000076293945,3086200.0,-0.05079931583333552,1.0166010833124863,-4.120702695947807,32.75542053076964,42.22221276900017,1.5217968402285251,3.097339093911941,2.6097667265260327,6.756157900218511,7.028243364158322,2.430000305175774,-0.8028084977961569,-2.7559986114501953,-6.072359403016073,0.560362180115682,-4.41417900723313,-1.0978182156672602,3.6309970855712876,1.2225684570249653,-25.708655608766318,1.658180395782937,3,1.9949970245361328,3.1049976348876953,2.782499313354492,5.619998931884766,5.819999694824212,2,0.16761743924905703,1.6041588021886375,38.77999877929688,1.0903930206294883,37.5099983215332,-1.0418403764261226,38.540000915527344,0.16761743924905703
6022,2008-03-20,36.900001525878906,37.150001525878906,36.150001525878906,36.68999862670898,3188400.0,0.0024449918291280515,1.8168899061373394,-0.08786734426774052,38.156029750305116,40.846595147569815,1.4283734139529898,2.9174940191862078,2.5262632383672354,6.5243449235111655,7.838625082850531,1.0,-1.10788772683388,-2.513998603820802,-6.030793674516403,1.0027964668747984,-4.272396139168599,-0.7556010684730055,3.1728969192504906,15.957457169849912,-12.154597654368976,1.7583975353478,3,1.5999984741210938,2.7099990844726562,2.6924991607666016,5.529998779296875,5.30999755859375,3,0.1612465230948379,1.0166010833124863,36.810001373291016,1.6041588021886375,38.77999877929688,1.0903930206294883,37.5099983215332,0.1612465230948379
6023,2008-03-24,38.09000015258789,38.47000122070313,36.95000076293945,37.18000030517578,3740200.0,0.03224928394310256,-1.218980500477544,4.333272783418865,43.741674398074046,40.85020168802694,0.21908683377540683,1.6365580645988018,1.3383475060576302,5.215737089672018,8.19854653007113,1.5699996948242259,-1.2665515883861218,-1.2129999160766616,-4.7507962386155285,2.3247964064622053,-2.981898077346095,0.5558982451927719,1.5121506622314485,63.39869851401217,32.01642642639688,1.7688981612694337,3,0.4099998474121094,1.5200004577636719,1.5025005340576172,4.340000152587891,3.470001220703125,0,0.11892882019295836,1.8168899061373394,36.900001525878906,1.0166010833124863,36.810001373291016,1.6041588021886375,38.77999877929688,0.11892882019295836
6024,2008-03-25,38.25,38.56999969482422,37.72000122070313,37.95000076293945,1299700.0,0.004200573556606857,-1.2368430298802113,0.32966954655398634,44.481168301044974,40.72748832616138,0.21669483868777206,1.3430048211764785,1.1839445814806524,4.91002946761369,8.521110326586273,0.8499984741210866,-1.2319315277657452,-0.9245000839233413,-4.416695585509665,2.567695417662982,-2.670597834716503,0.8215976668698204,0.9378929001464869,68.62745586915328,35.65069097747459,1.74609775079316,3,0.25,1.3600006103515625,1.3425006866455078,4.180000305175781,2.5900001525878906,1,0.05934641719643596,-1.218980500477544,38.09000015258789,1.8168899061373394,36.900001525878906,1.0166010833124863,36.810001373291016,0.05934641719643596
6025,2008-03-26,37.77000045776367,38.16999816894531,37.04999923706055,37.93000030517578,2030800.0,-0.012549007640165422,2.5000208617699125,-0.5333341810459926,43.78659733199509,40.7164971316695,0.5630849240163442,1.5795002139484495,1.6930929845388931,5.249152077074591,8.305764574125744,1.2000007629394531,-1.3076720573053322,-1.1984996795654297,-4.49692842549009,2.0999290663592305,-2.8477140525277633,0.45071469339690395,1.0533454774707067,52.94118380372993,18.494907507777206,1.6492143729623314,3,0.7299995422363281,1.8400001525878906,1.5174999237060547,4.635000228881836,4.919998168945305,2,0.08895950674157072,-1.2368430298802113,38.25,-1.218980500477544,38.09000015258789,1.8168899061373394,36.900001525878906,0.08895950674157072
6026,2008-03-27,37.59000015258789,38.40999984741211,37.540000915527344,38.02999877929688,2446700.0,-0.004765695075303666,-2.2222355658851205,2.7499940395298825,48.94545121626423,40.535664188364535,0.6657330098202863,1.4129465206844287,1.8491708930625066,5.28292445439304,7.7583338021503785,0.8699989318847656,-1.2230702675508311,-1.1124999999999972,-3.889396234720536,1.6643962347205417,-2.5009481173602666,0.27594811736027225,0.9799995422363281,59.50412050669307,20.19122340608913,1.3884481173602707,3,0.9099998474121094,2.020000457763672,1.697500228881836,4.815000534057617,5.159999847412109,3,0.15003988738372342,2.5000208617699125,37.77000045776367,-1.2368430298802113,38.25,-1.218980500477544,38.09000015258789,0.15003988738372342
6027,2008-03-28,37.72999954223633,38.61000061035156,37.599998474121094,37.9900016784668,2072500.0,0.0037243785336562585,-2.8845916840282873,0.5909157902950235,47.651002702148375,41.1482272392917,0.10924714564038851,0.9557190580118657,1.7292590550178772,5.017742023711776,7.352481214832716,1.0200004577636719,-1.2788035795251176,-0.7400005340576143,-2.938976087944802,1.4589750198295732,-1.8394883110012117,0.359487242885983,-1.5799980163574219,46.9878825900418,5.726137898614432,1.0994877769435945,3,-0.049999237060546875,1.8800010681152344,1.6825008392333984,4.67500114440918,3.779998779296875,4,0.12987017188785432,-2.2222355658851205,37.59000015258789,2.5000208617699125,37.77000045776367,-1.2368430298802113,38.25,0.12987017188785432
6028,2008-03-31,38.22000122070313,38.5099983215332,37.54999923706055,37.54999923706055,1747900.0,0.012987057630845733,-1.8656604246257906,-2.5769095337304773,53.209597105432586,43.187652347957176,-0.48156138270162074,0.3231950564723789,1.1858253707790212,4.407169493440811,7.776376384429094,0.9599990844726562,-1.2659677474384878,-0.14899883270263103,-2.185206232177002,1.88720856677174,-1.16710253243982,0.869104867034558,-2.020799713134771,75.00006113291565,27.44852333744811,1.0181036997371873,3,-0.5400009155273509,1.3899993896484304,1.64999866485595,4.184999465942376,3.2700004577636648,0,0.1043955451683296,-2.8845916840282873,37.72999954223633,-2.2222355658851205,37.59000015258789,2.5000208617699125,37.77000045776367,0.1043955451683296
6029,2008-04-01,40.0,40.61000061035156,39.060001373291016,39.060001373291016,3719500.0,0.046572441717575686,-2.297875535174401,1.4029788711945512,53.81679433770732,45.17152618597126,-2.091111770829052,-1.5330408585802857,-0.597397398506601,2.5240293339494713,8.282083564662297,2.3899993896484304,-1.4621946570128372,1.629500007629396,-0.4117111300980554,3.6707111453568473,0.6088944387656738,2.650105576493118,-3.752582510375973,82.86515800448548,33.97237648667826,1.0206055688637257,4,-1.6199989318847656,-0.3899993896484375,-0.13000011444091797,2.405000686645508,0.2700004577636719,1,0.03900003433227539,-1.8656604246257906,38.22000122070313,-2.8845916840282873,37.72999954223633,-2.2222355658851205,37.59000015258789,0.03900003433227539
6030,2008-04-02,40.93000030517578,40.97999954223633,39.93999862670898,39.93999862670898,2622300.0,0.023250007629394442,-1.101008388466517,1.0531948136274247,58.84956474183831,48.07087554275667,-2.9994903419609784,-2.5123016759817745,-1.5801663585825878,1.5019546774582366,8.355479608081861,1.0400009155273509,-1.3479958625935637,2.509000205993651,0.26634337685927534,4.7516570351280265,1.3876717914264631,3.6303286205608387,-4.5080794907226505,98.54653322613734,47.08887353706751,1.1213284145671893,4,-2.364999771118164,-1.3199996948242188,-1.0600004196166992,1.4500007629394531,-0.8199996948242188,2,-0.002198879841603829,-2.297875535174401,40.0,-1.8656604246257906,38.22000122070313,-2.8845916840282873,37.72999954223633,-0.002198879841603829
6031,2008-04-03,43.29999923706055,43.5099983215332,40.040000915527344,40.63999938964844,4570200.0,0.05790371156154306,1.2532465200154075,2.686863977373855,60.14286045152403,50.51385673178099,-4.863520170638829,-4.845632111819455,-3.9239344802419254,-0.92938874505694,9.305859059446485,3.4699974060058594,-0.9495456961179158,4.6979991912841825,1.6045595350069917,7.791438847561373,3.1512793631455907,6.244719019422774,-6.604593698940427,96.47652488706319,48.89132822792453,1.5467198281385939,4,-3.0699996948242188,-3.469999313354492,-3.219999313354492,-0.9949989318847656,-3.2099990844726562,3,-0.014087774159346145,-1.101008388466517,40.93000030517578,-2.297875535174401,40.0,-1.8656604246257906,38.22000122070313,-0.014087774159346145
6032,2008-04-04,43.7599983215332,44.34000015258789,42.7599983215332,43.400001525878906,4317600.0,0.010623535625352565,1.0789491516065643,0.13533714898688232,70.81339159823378,53.52182530957651,-4.747327471073518,-5.104226327852807,-4.3689028842614945,-1.4529913667734888,9.667478061948534,1.5800018310546875,-0.6228082357625127,4.8639984130859375,1.0303675214735506,8.697629304698324,2.947182967279744,6.780813858892131,-6.519425360740037,91.45800069439841,40.39008493658873,1.9168154458061946,4,-3.0649986267089844,-3.5149974822998047,-3.5449981689453125,-2.2349987030029297,-3.4199981689453125,4,-0.023080401285943575,1.2532465200154075,43.29999923706055,-1.101008388466517,40.93000030517578,-2.297875535174401,40.0,-0.023080401285943575
6033,2008-04-07,44.040000915527344,44.72999954223633,43.75,44.11999893188477,3782600.0,0.006398597000319306,-1.9696962691096147,-0.22221869006370457,77.69297794625575,57.212026381266604,-4.575753134938758,-5.203674311984166,-4.649009173415237,-1.8008841396646318,9.995269812109346,0.9799995422363281,-0.015877794054304672,4.860000991821288,0.4027235940725973,9.317278389569978,2.631362292946946,7.088639690695629,-6.0894852355547044,87.83070812106925,31.274997122984402,2.2286386988743443,4,-3.1500015258789062,-3.6000003814697266,-3.825000762939453,-2.5150012969970703,-4.010002136230462,0,-0.05744783245683649,1.0789491516065643,43.7599983215332,1.2532465200154075,43.29999923706055,-1.101008388466517,40.93000030517578,-0.05744783245683649
6034,2008-04-08,42.0099983215332,43.20000076293945,41.77999877929688,43.13999938964844,5272000.0,-0.046094517524826295,1.2719962402458376,14.125363597347466,62.86852485495787,59.33224055048469,-2.1862084914571582,-2.9616518277846495,-2.5875744044874125,0.15144906092153576,9.810688949707197,2.2600021362304616,0.44328049890113164,2.5989984512329087,-1.945688396077088,7.143685298542906,0.32665502757790676,4.871341874887911,-3.245944578088924,43.215016684320005,-13.658725284738424,2.2723434236549998,4,-0.8749980926513672,-1.569997787475586,-1.55999755859375,-0.4849987030029297,-0.26999664306640625,1,-0.012377925823431224,-1.9696962691096147,44.040000915527344,1.0789491516065643,43.7599983215332,1.2532465200154075,43.29999923706055,-0.012377925823431224
6035,2008-04-09,41.97999954223633,42.4900016784668,41.2599983215332,42.4900016784668,3474900.0,-0.0007140866578301264,3.823522371983784,0.4513288974860156,74.3637976980946,62.15650127068807,-1.6720532931087604,-2.842698661930399,-2.5400286163482093,0.08876438241972551,9.873733268407761,1.2300033569335938,0.7573295115039826,2.41999969482422,-2.261299419130083,7.101298808778523,0.07935013784707223,4.760649251801368,-2.500032302937001,41.36458837452367,-21.61719118099984,2.3406495569771515,4,-0.8400001525878906,-1.539999008178711,-1.529998779296875,-0.4549999237060547,-0.1100006103515554,2,-0.04073366134156853,1.2719962402458376,42.0099983215332,-1.9696962691096147,44.040000915527344,1.0789491516065643,43.7599983215332,-0.04073366134156853
6036,2008-04-10,43.54999923706055,43.66999816894531,41.61000061035156,42.09000015258789,3343200.0,0.037398754453168426,1.4235308901275459,-2.8627313118015767,77.50205801179496,65.47328519398214,-2.578920346516391,-4.234430892713192,-4.085481658668087,-1.5547128677372655,10.164428725976434,2.05999755859375,1.1161499265075747,3.738999366760254,-1.2387054377127527,8.71670417123326,1.2501469645237506,6.227851768996757,-3.44002812140878,65.99423947935446,-2.814525706108867,2.488852402236502,4,-2.4099998474121094,-3.1099987030029297,-3.172499656677246,-2.0249996185302734,-1.6399993896484375,3,-0.07898963689950156,3.823522371983784,41.97999954223633,1.2719962402458376,42.0099983215332,-1.9696962691096147,44.040000915527344,-0.07898963689950156
6037,2008-04-11,41.0,43.31999969482422,40.790000915527344,42.93999862670898,3107300.0,-0.05855337041867337,-1.144069673277201,-1.3287670159119958,60.81784268529714,66.31864581396708,0.5405533816283494,-1.7306322778392058,-1.5023425755726265,0.9076717799938905,11.029690612933846,2.759998321533203,1.49940722042912,1.1620000839233384,-3.83634239083748,6.160342558684157,-1.3371711534570707,3.6611713213037476,-0.335625473158089,5.3299278595958555,-61.51265982720332,2.4991712373804087,4,0.8950004577636719,-0.5599994659423828,-0.6225004196166992,0.5249996185302734,0.0800018310546875,4,-0.02219511822956366,1.4235308901275459,43.54999923706055,3.823522371983784,41.97999954223633,1.2719962402458376,42.0099983215332,-0.02219511822956366
6038,2008-04-14,41.08000183105469,41.59000015258789,40.38999938964844,40.900001525878906,2429800.0,0.001951264172065592,1.000006357844945,-0.09278372814167121,60.583400335419384,67.07049092482399,1.0157203022552466,-1.6976249368295058,-1.5282488340443052,0.757514275253584,11.658452683513588,1.2000007629394531,1.8337272397788311,1.115001869201663,-3.8735422221736684,6.103545960576994,-1.3792701764860027,3.6092739148893287,3.6499977111816406,21.03666762809479,-43.6972774134115,2.4942720456876657,4,1.2549972534179688,-0.6400012969970703,-0.8925018310546875,0.44499778747558594,-1.0800018310546875,0,-0.018013671993251656,-1.144069673277201,41.0,1.4235308901275459,43.54999923706055,3.823522371983784,41.97999954223633,-0.018013671993251656
6039,2008-04-15,40.41999816894531,41.209999084472656,40.060001373291016,41.209999084472656,3255900.0,-0.01606630069842019,1.9113832365978733,-4.388886534141482,59.77858438486137,67.17371532960432,1.946233206445683,-0.8521220798733111,-0.8954955331601013,1.3522327605070217,11.83098567159431,1.1499977111816406,2.1996846627001787,0.30949821472167827,-4.5455166224602195,5.164513051903576,-2.1180092038692706,2.737005633312627,4.223201370239259,9.972219257581056,-53.92965957099925,2.4275074185909484,4,1.9650020599365234,0.020002365112304688,-0.28749847412109375,1.105001449584961,-0.8999977111816406,1,-0.009648674104791644,1.000006357844945,41.08000183105469,-1.144069673277201,41.0,1.4235308901275459,43.54999923706055,-0.009648674104791644
6040,2008-04-16,42.959999084472656,43.27000045776367,40.84000015258789,40.90999984741211,3602200.0,0.06284020362669951,-1.2191797524799903,-2.5949327358590786,66.87616721649272,67.92186052571195,-0.3079100761547693,-3.228434954629904,-3.4054243387502368,-1.2264917819615704,12.554103298241499,2.8500022888183594,2.539080207407828,2.6404991149902344,-2.3318210014822114,7.61281923146268,0.1543390567540115,5.126659173226457,1.4998725280761747,80.33241787562385,15.218503212422803,2.4861600582362247,4,-0.5649986267089844,-2.519998550415039,-2.8699989318847656,-1.4349994659423828,-3.5999984741210938,2,-0.028398450465675462,1.9113832365978733,40.41999816894531,1.000006357844945,41.08000183105469,-1.144069673277201,41.0,-0.028398450465675462
6041,2008-04-17,42.97999954223633,43.66999816894531,42.0,43.41999816894531,2748200.0,0.00046556001373154743,2.5531927845301627,-0.21463355632263048,66.62443685531892,67.45642110983252,-0.42250720625339255,-2.911782711447188,-3.3574265992924097,-1.2834169485005305,12.879514285026985,1.6699981689453125,2.7688749850619843,2.351999664306639,-2.4667592625700507,7.170758591183329,-0.057379799131702214,4.761379127744981,1.3038772607421905,80.88644766833028,12.922878860668106,2.409379463438343,4,-0.5849990844726562,-2.539999008178711,-2.972498893737793,-1.9349994659423828,-4.930000305175781,3,-0.025825980041269236,-1.2191797524799903,42.959999084472656,1.9113832365978733,40.41999816894531,1.000006357844945,41.08000183105469,-0.025825980041269236
6042,2008-04-18,42.849998474121094,43.66999816894531,41.959999084472656,43.66999816894531,5264000.0,-0.00302468751744589,3.170731026526112,1.8636414866962017,65.00322382545455,66.04644842974349,-0.4863045870868845,-2.4381737866625883,-3.136324639656756,-1.1980179345058204,12.90144018661413,1.7099990844726562,2.860234295783883,1.9244987487792997,-2.6538544702702325,6.502851967828832,-0.3646778607454664,4.213675358304066,1.264923311669925,77.28530685092763,9.78996778574566,2.2891766095247648,4,-0.9849987030029297,-2.4099979400634766,-2.949997901916504,-1.9399986267089844,-2.30999755859375,4,-0.021936958230621362,2.5531927845301627,42.97999954223633,-1.2191797524799903,42.959999084472656,1.9113832365978733,40.41999816894531,-0.021936958230621362
6043,2008-04-21,42.61999893188477,42.93999862670898,42.02000045776367,42.52000045776367,2239800.0,-0.005367550768414331,1.4864887156805415,-0.12194940406964087,59.43803058406884,65.66528239964471,-0.5351967444738932,-1.9514490306212409,-2.824400445995046,-0.9952501007215844,13.744170732802555,0.9199981689453054,2.7442277483426807,1.4679992675781293,-2.965639768347039,5.901638303503297,-0.7488202503844548,3.6848187855407133,1.3327260374062462,70.91412274037124,5.1414239579800665,2.216819517962584,4,-0.7549991607666087,-2.1799983978271555,-3.1124982833862376,-1.9699993133544993,-2.270000457763679,0,-0.036133203646750545,3.170731026526112,42.849998474121094,2.5531927845301627,42.97999954223633,-1.2191797524799903,42.959999084472656,-0.036133203646750545
6044,2008-04-22,40.52000045776367,41.91999816894531,39.68999862670898,41.599998474121094,3894800.0,-0.0492726073850287,1.593026634167771,-10.800144960707252,48.6378748825492,62.80684653125078,1.4876621834879558,0.34502125042809695,-0.6748617290855634,1.0540114429836294,14.203948628415297,2.9300003051757955,2.3769363949728515,-0.7454992294311538,-4.97799662758873,3.486998168726423,-2.861747928509942,1.3707494696476346,3.27701556768735,20.854319761763644,-39.08843081404963,2.1162486990787897,4,1.1599979400634766,-0.07999992370605469,-0.9850006103515625,-0.04500007629394531,-0.20000076293945312,1,-0.012833179957776664,1.4864887156805415,42.61999893188477,3.170731026526112,42.849998474121094,2.5531927845301627,42.97999954223633,-0.012833179957776664
6045,2008-04-23,41.13000106811523,42.040000915527344,40.43999862670898,40.81999969482422,3921100.0,0.015054309068613936,-1.990648674664406,-0.2870388358087637,41.83597903037287,58.843948866648326,0.8318918192052607,-0.00036883796763476084,-1.2594503448715173,0.35942186010213106,14.348046601062297,1.6000022888183665,1.8904992609157247,-0.30349864959717365,-4.2056445471755595,3.598647247981212,-2.25457159838637,1.6475742991920228,2.420593913411274,36.18097002586895,-18.34982933552203,1.9510729487891936,4,0.5499973297119212,-0.6900005340576101,-1.7700023651122976,-0.8500022888183523,-0.43000030517577414,2,-0.03914419082278264,1.593026634167771,40.52000045776367,1.4864887156805415,42.61999893188477,3.170731026526112,42.849998474121094,-0.03914419082278264
6046,2008-04-24,43.22999954223633,43.9900016784668,39.75,39.810001373291016,7954600.0,0.05105758374874103,-1.3954805547473572,11.032203285547537,48.22505526581247,57.44475026448337,-1.4731942998251242,-1.7456694149704148,-3.256562872578712,-1.8240319272612737,14.9694838309132,4.240001678466797,1.7927693612784878,1.5144998550415067,-2.0155656113287463,5.04456532141176,-0.25053287814362335,3.279532588226637,-3.540000915527351,82.32554425932828,31.124659323216086,1.7650327331851268,4,-1.3899993896484375,-2.789999008178711,-3.8700008392333984,-3.104999542236328,-2.720001220703125,3,-0.08952114209725404,-1.990648674664406,41.13000106811523,1.593026634167771,40.52000045776367,1.4864887156805415,42.61999893188477,-0.08952114209725404
6047,2008-04-25,42.63000106811523,44.13000106811523,41.84000015258789,43.400001525878906,2848700.0,-0.013879215370680154,1.0538129018904205,-0.22514645322197296,45.3770508370194,55.75515587577226,-0.6902521553711196,-0.8008109628998596,-2.6136560169627074,-1.2878742599784871,15.775680466145731,2.2900009155273366,1.5584578214710874,0.6695013046264577,-2.337265486870976,3.6762680961238914,-0.8338820911222626,2.172884700375178,-2.8800010681152273,66.21623479276926,18.837105465157478,1.5033833957487173,4,-0.720001220703125,-2.19000053405761,-3.2700023651122976,-2.5050010681152273,-3.0100021362304545,4,-0.10743611813982001,-1.3954805547473572,43.22999954223633,-1.990648674664406,41.13000106811523,1.593026634167771,40.52000045776367,-0.10743611813982001
6048,2008-04-28,42.209999084472656,42.47999954223633,41.79999923706055,42.27999877929688,2413000.0,-0.009852263033526154,1.8936108044932147,0.09090864053188587,50.733140454379566,54.750106550163174,-0.10404484734710451,-0.0701588333993044,-2.1283063482321083,-0.9322487573404956,16.586768104700774,0.8300018310546804,1.0863210680012259,0.049999427795413,-2.387341119111902,2.487339974702728,-1.168670845658248,1.268669701249074,-2.4599990844726562,56.756735858134746,8.485253799562201,1.2186702734536583,4,-0.299999237060554,-1.3699989318847656,-3.154998779296875,-2.3899974822998047,-2.529998779296875,0,-0.03956404181869877,1.0538129018904205,42.63000106811523,-1.3954805547473572,43.22999954223633,-1.990648674664406,41.13000106811523,-0.03956404181869877
6049,2008-04-29,41.560001373291016,42.459999084472656,41.36999893188477,42.040000915527344,1814100.0,-0.015399140613124307,-1.534871032846174,6.857166212533364,48.52735586946996,52.71134973382731,0.8098305571943101,0.7406775519253728,-1.4020805956207596,-0.34515296692177344,17.059393113350964,1.0900001525878835,1.0074272910157447,-0.6779983520507784,-2.9159817808770754,1.5599850767755186,-1.796990066463927,0.4409933623623701,-1.634801330566404,41.32422218951383,-7.497860691727958,1.1189917144131472,4,0.34999847412108664,-0.6700019836425781,-2.5050010681152344,-1.739999771118164,-2.0,1,-0.02911460200161453,1.8936108044932147,42.209999084472656,1.0538129018904205,42.63000106811523,-1.3954805547473572,43.22999954223633,-0.02911460200161453
6050,2008-04-30,40.84000015258789,41.88000106811523,40.72999954223633,41.77999877929688,2728800.0,-0.017324379136470447,1.0175408656661606,1.9583323399216546,39.89560647127229,49.741479691155455,1.3382123437948152,1.5321443089378306,-0.6284427889434596,0.3029694755442307,17.222925920463073,1.1500015258788991,0.9111942550941663,-1.3934995651245146,-3.64288975160769,0.855890621358661,-2.518194658366099,-0.26880447188293033,-0.7466080688476566,24.885842163890892,-20.865026768832244,1.1246950932415876,4,1.0699996948242116,0.049999237060546875,-1.7849998474121094,-1.019998550415039,-2.1199989318847585,2,-0.012732626244388534,-1.534871032846174,41.560001373291016,1.8936108044932147,42.209999084472656,1.0538129018904205,42.63000106811523,-0.012732626244388534
6051,2008-05-01,42.68999862670898,43.02999877929688,40.79999923706055,41.0,2913000.0,0.04529868920688185,-1.133970698016547,-1.7978735060771251,56.64830149967688,48.81315498829127,-0.6227361880065274,-0.3856705790519257,-2.4421766162720147,-1.6404948006519149,16.43214032349195,2.2299995422363352,0.926993098168893,0.48699893951415163,-1.7175994602133926,2.691597339241696,-0.6153002603496205,1.5892981393779237,-2.43514218359374,57.64700602497494,6.502954555273803,1.102299199863773,5,-0.779998779296875,-1.5549983978271413,-3.634998321533196,-2.8699970245361257,-4.489997863769524,3,-0.0466150838085172,1.0175408656661606,40.84000015258789,-1.534871032846174,41.560001373291016,1.8936108044932147,42.209999084472656,-0.0466150838085172
6052,2008-05-02,42.75,43.70000076293945,42.29999923706055,43.209999084472656,2185400.0,0.0014055135915016503,-1.058824849375624,-0.27218902856059507,56.579975759091546,48.49559334107157,-0.7804910342586311,-0.5536015945773443,-2.463178876754114,-1.7888137709565513,15.386388403288793,1.4000015258789062,0.5838653819133839,0.5975002288818345,-1.5006275961734374,2.6956280539371065,-0.45156368364580146,1.6465641414094705,-2.3401377718847627,68.01345547209749,12.521485066748312,1.0490639125276366,5,-0.8400001525878977,-1.6100006103515625,-3.6949996948242188,-2.9299983978271484,-5.900001525878906,4,-0.05239770008109468,-1.133970698016547,42.68999862670898,1.0175408656661606,40.84000015258789,-1.534871032846174,41.560001373291016,-0.05239770008109468
6053,2008-05-05,41.5099983215332,43.25,41.2599983215332,43.25,2698200.0,-0.029005887215597603,1.2873560446450691,3.7826198729537426,54.10700872263414,49.10327487885879,0.31905025777540175,0.5134659184701889,-1.2097110554472863,-0.6517833849992201,13.910873667239294,1.9900016784667969,0.1966477013946104,-0.5160013198852553,-2.4321525415343217,1.400149901763811,-1.474076930709792,0.4420742909392814,-0.9513305398179668,26.26257436729997,-33.54204755977705,0.958075610824535,5,0.43000221252441406,-0.3699989318847656,-2.8649978637695312,-1.6899967193603516,-5.019996643066406,0,-0.04553118443919568,-1.058824849375624,42.75,-1.133970698016547,42.68999862670898,1.0175408656661606,40.84000015258789,-0.04553118443919568
6054,2008-05-06,41.4900016784668,41.68000030517578,40.54999923706055,41.18999862670898,3243500.0,-0.0004817307606594934,2.32353106171953,-0.17241538066915396,43.16280033654513,49.25069946843349,0.5488264521987958,0.5191240376869857,-1.192644275236546,-0.6963211773228863,13.491929112874868,1.1300010681152344,-0.16514372577883307,-0.509998130798337,-2.4411165192588697,1.4211202576621957,-1.4755573250286034,0.45556106343192937,2.6399993896484304,29.8413328909094,-26.23617237357297,0.9655591942302659,5,0.4499988555908203,0.404998779296875,-2.845001220703125,-1.6700000762939453,-4.909999847412109,1,-0.04362500120674617,1.2873560446450691,41.5099983215332,-1.058824849375624,42.75,-1.133970698016547,42.68999862670898,-0.04362500120674617
6055,2008-05-07,40.27000045776367,41.56999969482422,40.09000015258789,41.25,2419200.0,-0.029404704057563458,-1.2089542891141647,-3.266631910889501,38.66108880106748,48.18803652790626,1.826034649073904,1.6911542328246654,-0.024304411327072728,0.4507575544170237,13.26289643406926,1.4799995422363281,-0.4354917298379064,-1.6444993972778335,-3.724989192633892,0.43599039807822493,-2.6847442949558626,-0.6042544995998043,3.7884005737304633,4.986157195088446,-45.97228715123652,1.0402448976780303,5,1.8400001525878906,1.9399986267089844,-1.2749996185302734,-0.4499988555908203,-3.2600021362304688,2,-0.017630967876877124,2.32353106171953,41.4900016784668,1.2873560446450691,41.5099983215332,-1.058824849375624,42.75,-0.017630967876877124
6056,2008-05-08,40.11000061035156,40.459999084472656,39.31999969482422,40.15999984741211,3407500.0,-0.0039731771937753235,2.5077027812175383,0.05101965348519469,38.564278627116074,47.431061837917,1.6728370022103078,1.6656213785407132,0.04822702754239572,0.5459041076044429,12.534963631808107,1.1399993896484375,-0.3710769230183004,-1.6324993133544936,-3.7124668871741733,0.44746826046518606,-2.67248310026433,-0.5925155264446573,3.7896643859863204,18.03654618438918,-28.369323391215353,1.0399837869098394,5,1.3999996185302734,1.914999008178711,-1.0225000381469727,-0.28999900817871094,-1.9000015258789062,3,-0.034654683831884525,-1.2089542891141647,40.27000045776367,2.32353106171953,41.4900016784668,1.2873560446450691,41.5099983215332,-0.034654683831884525
6057,2008-05-09,40.09000015258789,40.40999984741211,39.38000106811523,39.58000183105469,1948300.0,-0.0004986401759990988,-1.2637339604528812,-10.200122072175173,39.25233856890147,46.15541718397499,1.446793911209113,1.7011713286480088,-0.004190680577593753,0.5052264040367902,12.248070316506892,1.029998779296882,-0.23707689143310517,-1.6069997787475572,-3.792492792349975,0.5784932348548608,-2.6997462855487626,-0.5142532719463517,3.5348849256591706,19.592885444552945,-22.733301356529477,1.0927465068012079,5,1.4200000762939453,1.9349994659423828,-0.06000041961669922,-0.26000022888183594,-2.3499984741210938,4,-0.047143910762156294,2.5077027812175383,40.11000061035156,-1.2089542891141647,40.27000045776367,2.32353106171953,41.4900016784668,-0.047143910762156294
6058,2008-05-12,40.34000015258789,40.34000015258789,39.0,39.72000122070313,3605600.0,0.006235969045858436,3.322588584191129,1.2156881811313842,49.09274022983555,46.218237668460056,1.009833821862287,1.4681632164162437,-0.2562077988466953,0.1966633649657865,12.249831381440499,1.3400001525878906,-0.36206927380807485,-1.3199996948242188,-3.57347351628124,0.9334741266328024,-2.4467366055527293,-0.19326278409570818,3.0265918026537975,50.0,4.752966208350514,1.1267369107285115,5,1.010000228881836,1.5249996185302734,0.13000011444091797,-0.09499931335449219,-3.549999237060547,0,-0.08651466696246168,-1.2637339604528812,40.09000015258789,2.5077027812175383,40.11000061035156,-1.2089542891141647,40.27000045776367,-0.08651466696246168
6059,2008-05-13,40.02999877929688,40.56999969482422,39.77999877929688,40.27000045776367,2878700.0,-0.007684714231988465,-1.1351327666287134,-0.3871001482812228,44.28273175180681,46.70569603296389,1.2068989581438458,1.8418830276658582,0.056836877978021505,0.4453851625003935,12.390206566665842,0.7900009155273366,-0.41112775555103553,-1.6105010986328026,-3.9153189175422725,0.6943167202766674,-2.7629100080875375,-0.4580921891780676,2.9872658195254687,40.07777827255078,-6.055142035591899,1.1524089094547365,5,1.3200016021728445,1.535001754760735,0.6350011825561452,0.4100017547607351,-2.6100006103515696,1,-0.08843360501576969,3.322588584191129,40.34000015258789,-1.2637339604528812,40.09000015258789,2.5077027812175383,40.11000061035156,-0.08843360501576969
6060,2008-05-14,41.7400016784668,42.290000915527344,40.18000030517578,40.38999938964844,4861500.0,0.042718035256456455,-1.3841808640179312,-5.624970197886204,41.92850854896903,45.07016348288525,-0.40455645939898943,0.037729051551607995,-1.6285775938048062,-1.2961379204709402,11.745051901075918,2.2600021362304616,-0.4981139115049231,0.16050167083740519,-2.0603223756505855,2.381325717325396,-0.9499103524065902,1.2709136940814005,0.9558817524497627,83.28270261370461,40.004169079089415,1.1104120232439953,5,-0.3900012969970703,-0.1750011444091797,-0.9525012969970703,-1.3000011444091797,-5.05000305175782,2,-0.12362241590598921,-1.1351327666287134,40.02999877929688,3.322588584191129,40.34000015258789,-1.2637339604528812,40.09000015258789,-0.12362241590598921
6061,2008-05-15,41.86999893188477,41.90999984741211,40.68000030517578,41.900001525878906,3381500.0,0.0031144525201358686,48.200732433051044,-0.022224106020141954,45.662089321376044,43.85706498980575,-0.741030188507473,-0.18940115287669812,-1.724231848089552,-1.4704721918112185,10.903139640009114,1.2299995422363281,-0.4995907217783966,0.34599895477295917,-1.7809542888049634,2.4729521983508818,-0.7174776670160057,1.409475576561924,0.5302138245584587,87.23398581257689,44.921306305378465,1.0634766217889613,5,-0.7449989318847727,-0.30499839782715554,-1.0799989700317454,-1.4299983978271555,-5.840000152587891,3,-0.11607357856058098,-1.3841808640179312,41.7400016784668,-1.1351327666287134,40.02999877929688,3.322588584191129,40.34000015258789,-0.11607357856058098
6062,2008-05-16,41.90999984741211,42.11999893188477,41.209999084472656,42.06999969482422,2679000.0,0.0009553598411218278,6.000044016021504,5.332867132868396,48.210028646642996,43.20184498136228,-1.0199772649794383,-0.3198331951018645,-1.6706886387217637,-1.5658852451454663,10.082262496326681,0.9099998474121165,-0.29849184898849046,0.43299980163574503,-1.610485971131311,2.476485574402801,-0.588743084747783,1.454742688019273,0.3800010681152344,88.44981877294326,45.98286299613321,1.0217428863835285,5,-1.2649993896484375,-0.3449993133544922,-1.119999885559082,-1.4699993133544922,-3.3800010681152273,4,-0.08828443751874471,48.200732433051044,41.86999893188477,-1.3841808640179312,41.7400016784668,-1.1351327666287134,40.02999877929688,-0.08828443751874471
6063,2008-05-19,41.08000183105469,42.36000061035156,41.02999877929688,41.810001373291016,3831900.0,-0.01980429538008388,-2.2048018898709363,4.5625014901175405,47.19626480590279,43.6500077001798,-0.2876367670574922,0.4098919554328049,-0.7703366570922014,-0.8038735486436437,9.265028350581828,1.3300018310546804,-0.5317336143809115,-0.3199983596801772,-2.2971197955028373,1.6571230761424829,-1.3085590775915108,0.6685623582311564,-2.0800018310546875,50.38767942371485,7.454949743457043,0.9885607179113317,5,-0.40000152587890625,0.4849987030029297,0.08749866485595703,-0.6400012969970703,-2.1800003051757812,0,-0.0813047712686078,6.000044016021504,41.90999984741211,48.200732433051044,41.86999893188477,-1.3841808640179312,41.7400016784668,-0.0813047712686078
6064,2008-05-20,40.0,41.47999954223633,39.70000076293945,41.02999877929688,3888600.0,-0.026290208931739945,-1.1840512621286514,1.4109581166880143,45.29148001240203,44.38671783477253,0.6244488119296676,1.5272416778108635,0.4001907927761579,0.20484403094486936,9.48938198011432,1.779998779296875,-0.8170791195281097,-1.374000167846681,-3.4125690439367276,0.6645687082433653,-2.393284605891701,-0.35471572980166144,-0.9327999877929685,11.278167453746793,-32.53545428944463,1.0192844380450228,5,0.6800003051757812,1.5650005340576172,1.3874998092651367,0.4400005340576172,-3.4300003051757812,1,-0.08024997711181636,-2.2048018898709363,41.08000183105469,6.000044016021504,41.90999984741211,48.200732433051044,41.86999893188477,-0.08024997711181636
6065,2008-05-21,39.52000045776367,40.68000030517578,39.43999862670898,39.90999984741211,3655000.0,-0.011999988555908225,-3.5090719933415655,0.37864063287013455,29.006643128394103,43.32475833491454,1.1028491621067147,1.9820608841197114,0.9151016867192965,0.6218601119383536,9.687538610034347,1.240001678466804,-1.0059204964688817,-1.7734996795654325,-3.9734063193656155,0.42640696023475044,-2.8734529994655205,-0.6735463596653446,-0.3869444335937473,2.739786873531351,-37.6995707186096,1.0999533199000908,5,1.1599998474121094,2.0450000762939453,1.8924999237060547,0.9200000762939453,-2.400001525878899,2,-0.05313770912180782,-1.1840512621286514,40.0,-2.2048018898709363,41.08000183105469,6.000044016021504,41.90999984741211,-0.05313770912180782
6066,2008-05-22,39.36000061035156,40.34000015258789,39.29999923706055,39.459999084472656,3175800.0,-0.004048579088026694,-8.454501317797199,0.25640674517782386,27.84314566356268,42.05707023432134,1.279864914964719,1.9365525261127274,1.1240253323464913,0.7232145751445671,9.021252753226475,1.0400009155273438,-1.0519737245003924,-1.739999580383298,-3.9032133057271494,0.42321414496055354,-2.8216064430552237,-0.6583927177113722,-0.1624056944580019,1.9608283125208033,-33.54516610974159,1.081606862671926,5,1.3199996948242188,2.2049999237060547,2.057499885559082,1.0799999237060547,-3.2099990844726562,3,-0.06783541519916503,-3.5090719933415655,39.52000045776367,-1.1840512621286514,40.0,-2.2048018898709363,41.08000183105469,-0.06783541519916503
6067,2008-05-23,38.04999923706055,39.38999938964844,37.7599983215332,39.18999862670898,5566500.0,-0.03328255469961783,1.1168832455623208,11.400167849240793,27.590683048120482,39.66795276968632,2.536836021434702,3.0417930108031186,2.406517678618897,1.9711477230627281,8.576528489844716,1.6300010681152344,-0.9672873736591754,-2.821000862121579,-5.254987282366798,-0.38701444187636014,-4.037994072244189,-1.6040076519989697,4.310001373291016,6.304364591997598,-29.116271390657175,1.216993210122608,5,2.010000228881836,2.895000457763672,3.3675012588500977,2.3900012969970703,-0.18000030517577414,4,-0.053088055144983826,-8.454501317797199,39.36000061035156,-3.5090719933415655,39.52000045776367,-1.1840512621286514,40.0,-0.053088055144983826
6068,2008-05-27,40.540000915527344,40.599998474121094,39.09000015258789,39.310001373291016,6809500.0,0.06544025567394884,1.2370434001237662,-1.0789475445382943,45.33856634106366,39.785267724048204,0.08737652076226965,0.44297598067083754,-0.020729416877770745,-0.5574928065025873,7.852952470152028,2.549999237060547,-0.8045954357627991,-0.2474992752075167,-2.601334867505983,2.1063363170909497,-1.4244170713567499,0.9294185209417165,1.7279996490478524,74.73122800397056,37.01012126636103,1.1769177961492339,5,-0.48000144958496094,0.404998779296875,0.6124992370605469,-0.10000038146972656,-4.0800018310546875,1,-0.04958071265017172,1.1168832455623208,38.04999923706055,-8.454501317797199,39.36000061035156,-3.5090719933415655,39.52000045776367,-0.04958071265017172
6069,2008-05-28,40.349998474121094,40.58000183105469,39.72000122070313,40.58000183105469,3247400.0,-0.004686789272702718,6.478157030550242,-0.1869946687259837,50.43667003853424,40.73061900066656,0.36603721124934196,0.5667370132218821,0.26431876844356594,-0.3938945827234619,7.360829373237427,0.8600006103515554,-0.6489743301649824,-0.3770015716552706,-2.7093380465753114,1.9553349032647702,-1.543169809115291,0.7891666658047498,1.8278420455932647,88.69857510702701,44.90194092487535,1.1661682374600209,5,-0.28999900817871094,0.595001220703125,0.8025016784667969,0.09000205993652344,-5.0,2,-0.03593548954338022,1.2370434001237662,40.540000915527344,1.1168832455623208,38.04999923706055,-8.454501317797199,39.36000061035156,-0.03593548954338022
6070,2008-05-29,40.31999969482422,40.93000030517578,40.13000106811523,40.45000076293945,2496700.0,-0.0007434641990411439,-2.1372622351207022,0.5652137857829966,51.162784803067986,41.341807387521214,0.19380680190482025,0.585816316017258,0.35003216601077725,-0.3628000130600242,7.156837430980084,0.799999237060554,-0.6533803202547048,-0.381000328063962,-2.71961796026887,1.9576173041409461,-1.5503091441664125,0.7883084880384885,1.7694839809265162,80.7570905791477,32.30978454415045,1.1693088161024534,5,-0.26000022888183594,0.625,0.7399997711181641,0.12000083923339844,-5.069999694824219,3,-0.0930059530848999,6.478157030550242,40.349998474121094,1.2370434001237662,40.540000915527344,1.1168832455623208,38.04999923706055,-0.0930059530848999
6071,2008-05-30,40.70000076293945,40.900001525878906,39.90999984741211,40.5,2770200.0,0.009424629736890067,2.2999930064150247,-1.5384547668652249,53.24813713724857,41.901597219810725,-0.41304829941539367,0.051738154998069774,0.09481869745370375,-0.7436359103228938,6.423099670383428,0.9900016784667969,-0.5642047724808705,0.09850063323974467,-2.044996755732029,2.2419980222115186,-0.9732480612461458,1.1702493277256352,1.3028932057269316,92.7444984759271,38.968204164567545,1.0717486944858885,5,-0.6400012969970703,0.24499893188476562,0.3599987030029297,-0.26000022888183594,-5.630001068115234,4,-0.08796073130088378,-2.1372622351207022,40.31999969482422,6.478157030550242,40.349998474121094,1.2370434001237662,40.540000915527344,-0.08796073130088378
6072,2008-06-02,40.5099983215332,41.08000183105469,39.86999893188477,40.59000015258789,2594400.0,-0.004668364566205674,1.2830131642398939,-0.40000762936542755,50.91102892052763,42.31434878810238,-0.49452507719549743,0.06885089584172022,0.40707232560983897,-0.5241263867779153,5.2974903184335504,1.2100028991699148,-0.5842774157461932,0.020498275756835938,-1.8694028929625048,1.9103994444761767,-0.9244523086028309,0.9654488601165028,1.4080377341905148,71.35663172100209,16.396168268388358,0.9449505843596689,6,-0.8899993896484375,0.4350013732910156,0.6300020217895508,-0.06999778747558594,-6.759998321533203,0,-0.10762767159476105,2.2999930064150247,40.70000076293945,-2.1372622351207022,40.31999969482422,6.478157030550242,40.349998474121094,-0.10762767159476105
6073,2008-06-03,39.61999893188477,40.7400016784668,39.33000183105469,40.59000015258789,4107400.0,-0.021969869822861754,1.2204647306892864,12.124737745565428,47.93138477255606,42.6076715392306,0.18617133238054606,0.8537695116439465,1.373138504147832,0.3814030738030354,4.887886947160648,1.4099998474121094,-0.693523674177186,-0.775001144409174,-2.6388800145610674,1.0888777257427193,-1.7069405794851207,0.15693829066677267,2.214876369155135,16.571262904576297,-38.60817526146306,0.9319394350759476,6,-0.19999885559082742,1.1100006103515554,1.5550012588500906,0.8200016021728445,-5.539997100830078,1,-0.04416961249818874,1.2830131642398939,40.5099983215332,2.2999930064150247,40.70000076293945,-2.1372622351207022,40.31999969482422,-0.04416961249818874
6074,2008-06-04,39.68000030517578,40.52999877929688,39.5,40.150001525878906,2958300.0,0.0015144213757845026,-1.4819192940527792,0.48453673116250157,37.53026701476136,43.55474085993807,0.08493640342674524,0.6864071527393776,1.3863114108952672,0.33823668610466484,4.872655690107489,1.029998779296882,-0.8509723255836548,-0.6244997024536119,-2.4396466164853763,1.1906472115781526,-1.5320731594694976,0.2830737545622739,2.0733774562739953,19.999912806919642,-30.31826968385359,0.9075734570158831,6,-0.26000022888183594,1.0499992370605469,1.6949996948242188,0.7600002288818359,-7.180000305175781,2,-0.0811492236879624,1.2204647306892864,39.61999893188477,1.2830131642398939,40.5099983215332,2.2999930064150247,40.70000076293945,-0.0811492236879624
6075,2008-06-05,39.560001373291016,40.650001525878906,39.18999862670898,39.70000076293945,2691600.0,-0.003024166606901746,-2.3181699958384976,0.2978702681644049,36.00002774322711,44.46106109101189,0.23602692861414454,0.791044721740306,1.5950731072550894,0.48891418596005565,5.194396762026102,1.460002899169929,-0.954475822815418,-0.7089986801147461,-2.5545044633228073,1.1365071030933152,-1.6317515717187803,0.21375421148928808,2.1135087993604316,19.57683170754875,-24.9947528402503,0.9227528916040314,6,-0.1400012969970703,1.1699981689453125,1.8399982452392578,0.8799991607666016,-7.520000457763672,3,-0.10642069648693975,-1.4819192940527792,39.68000030517578,1.2204647306892864,39.61999893188477,1.2830131642398939,40.5099983215332,-0.10642069648693975
6076,2008-06-06,38.72000122070313,39.650001525878906,38.72000122070313,39.290000915527344,3065400.0,-0.021233572381901156,-2.263160712612657,4.071444141689322,32.37571156695421,44.99273092643787,1.0903589182095246,1.6037978142368345,2.5217080807102903,1.329472387899294,5.573920412546462,0.9300003051757741,-0.9842433075715604,-1.4794988632202077,-3.4506324791334038,0.4916347526929883,-2.4650656711768093,-0.4939320552636062,2.875238714925949,0.0,-37.409354066853275,0.985566807956599,6,1.1800003051757741,2.009998321533196,2.6799983978271413,1.719999313354485,-6.540000915527351,4,-0.0896177972961365,-2.3181699958384976,39.560001373291016,-1.4819192940527792,39.68000030517578,1.2204647306892864,39.61999893188477,-0.0896177972961365
6077,2008-06-09,38.20000076293945,38.86000061035156,37.54999923706055,38.7599983215332,3801400.0,-0.01342976346513236,2.4473623450283593,0.9824523831832115,33.5240388959038,43.68000565475344,1.8258861643197832,2.0816727349001383,3.119573841644538,1.868249059275115,6.225760573463533,1.3100013732910156,-0.8474691932323424,-1.9049993515014663,-4.0699303284480095,0.259931625445077,-2.9874648399747343,-0.8225338630281982,3.318534340407709,20.376207787238112,-14.755669434000044,1.0824654884732707,6,1.114999771118164,2.424999237060547,3.3224992752075195,2.239999771118164,-4.760002136230469,0,-0.08193719909953179,-2.263160712612657,38.72000122070313,-2.3181699958384976,39.560001373291016,-1.4819192940527792,39.68000030517578,-0.08193719909953179
6078,2008-06-10,36.849998474121094,37.75,36.650001525878906,37.72000122070313,4235100.0,-0.035340373347010345,1.3655873401314225,1.5535831062670427,32.5194333423655,41.689201577401356,2.902662243025013,3.327404636117933,4.517563067514132,3.1899291681582156,6.867269664598721,1.5499992370605469,-0.7156777176055442,-3.0805015563964844,-5.683888185415952,-0.47711492737701633,-4.382194870906218,-1.7788082418867504,4.5097951945746,4.9999237060546875,-31.77992450776818,1.3016933145097347,6,2.015003204345703,3.1000022888183594,4.67500114440918,3.5900020599365234,-3.1299972534179688,1,-0.084124792469073,2.4473623450283593,38.20000076293945,-2.263160712612657,38.72000122070313,-2.3181699958384976,39.560001373291016,-0.084124792469073
6079,2008-06-11,36.4900016784668,37.08000183105469,36.0,36.68999862670898,5879300.0,-0.009769248590528856,1.2040778195576523,0.22988082397199805,32.95840052315805,39.66649221296692,2.969848617656453,3.592800448747724,4.864969532487521,3.534391630266555,7.8039339176265266,1.0800018310546875,-0.483271081832612,-3.26349849700928,-6.286019374182665,-0.2409776198358955,-4.774758935595976,-1.7522380584225843,4.587204461659887,10.537667046768993,-29.286112798573697,1.5112604385866935,6,2.049999237060547,2.6899986267089844,5.0499982833862305,3.9499988555908203,-3.220001220703125,2,-0.06604548469599747,1.3655873401314225,36.849998474121094,2.4473623450283593,38.20000076293945,-2.263160712612657,38.72000122070313,-0.06604548469599747
6080,2008-06-12,36.58000183105469,37.22000122070313,36.34000015258789,36.790000915527344,2753600.0,0.0024664332268584666,-1.5507187085360665,1.0500114442664599,34.24038281882537,37.554519510919896,2.563073184265022,3.2637387657453445,4.733183997050091,3.3993642319509974,8.37535982272461,0.8800010681152415,-0.5932900920091271,-2.9154983520507827,-6.100591187214462,0.2695944831128969,-4.508044769632626,-1.3229519344689393,4.091027817861864,15.890454481797109,-27.536227571852983,1.5925464175818411,6,1.9599990844726562,2.5999984741210938,5.337498664855957,3.8599987030029297,-2.1300010681152415,3,-0.11153640313902224,1.2040778195576523,36.4900016784668,1.3655873401314225,36.849998474121094,2.4473623450283593,38.20000076293945,-0.11153640313902224
6081,2008-06-13,37.0099983215332,37.7400016784668,36.68000030517578,36.900001525878906,2037900.0,0.011754960879019727,-2.8545557952267666,-0.5237965485921889,43.45087786054162,36.725613837588114,1.7373002168413052,2.5834284444482165,4.189133357862978,2.9524102483404064,8.811096520441733,1.1599998474121094,-0.7614008686820242,-2.242501831054689,-5.406322727249496,0.9213190651401177,-3.8244122791520923,-0.6605913829572856,3.287348955470023,35.31461909055503,-12.278710012420788,1.5819104480974029,6,1.3600025177001953,2.170001983642578,5.150001525878906,3.430002212524414,-4.609996795654297,4,-0.13428796626327344,-1.5507187085360665,36.58000183105469,1.2040778195576523,36.4900016784668,1.3655873401314225,36.849998474121094,-0.13428796626327344
6082,2008-06-16,38.209999084472656,38.41999816894531,36.5099983215332,36.5099983215332,4146500.0,0.03242369136345702,-1.2470576355619383,15.455002601005722,32.48119325997639,35.00892589174593,0.1975041877357171,1.1510343955798703,2.8718415962581716,1.733795152103312,8.945684762613222,1.9099998474121094,-0.9249229063178177,-0.8575010299682617,-3.791382103040931,2.0763800431044075,-2.3244415665045963,0.6094395065680729,1.7435604103703142,91.32234531548517,45.21357351317039,1.4669405365363346,6,0.11500167846679688,0.970001220703125,3.5575008392333984,2.230001449584961,-5.20000076293946,0,-0.15781206290966066,-2.8545557952267666,37.0099983215332,-1.5507187085360665,36.58000183105469,1.2040778195576523,36.4900016784668,-0.15781206290966066
6083,2008-06-17,37.7400016784668,38.540000915527344,37.66999816894531,38.36999893188477,3711500.0,-0.0123003773165975,-1.2597348552404732,-0.3705864533429116,31.168844751650937,34.30210119584477,0.41658795241713875,1.4313643759146402,3.207641604836411,2.1729953218500526,8.914266873868366,0.8700027465820312,-1.1746557920807703,-1.1604984283447237,-3.990439290814493,1.6694424341250453,-2.5754688595796082,0.2544720028901608,1.897273056788734,68.50397839740721,26.634862612095816,1.414970431234885,6,0.5849990844726562,1.4399986267089844,4.027498245239258,2.6999988555908203,-6.290000915527347,1,-0.11393754267401779,-1.2470576355619383,38.209999084472656,-2.8545557952267666,37.0099983215332,-1.5507187085360665,36.58000183105469,-0.11393754267401779
6084,2008-06-18,36.790000915527344,37.88999938964844,36.66999816894531,37.88999938964844,1988000.0,-0.0251722501507331,1.2181871146283438,1.7460369361186603,27.515926971615684,33.35942333233239,1.0208882826789818,2.2435791057392436,4.075082082311027,3.1136657905106517,9.985653813718306,1.220001220703125,-1.433088066887251,-1.9499992370605455,-4.879730218757082,0.9797317446359912,-3.414864727908814,-0.4851337462122771,2.556291840907747,20.45457304015661,-15.81406439465389,1.4648654908482688,6,1.0349998474121094,2.3899993896484375,4.817499160766602,3.6499996185302734,-5.480001449584957,2,-0.08344657837528113,-1.2597348552404732,37.7400016784668,-1.2470576355619383,38.209999084472656,-2.8545557952267666,37.0099983215332,-0.08344657837528113
6085,2008-06-19,37.41999816894531,37.84000015258789,36.59000015258789,36.70000076293945,2831200.0,0.01712414345583979,-1.6595783535904876,-0.6545440043279535,29.753057058018726,33.06801727578401,0.0619197789552004,1.5264502024137698,3.3691100505968947,2.470881399607954,11.068161477637457,1.25,-1.597420528409117,-1.2150018692016573,-4.177372594762268,1.7473688563589533,-2.696187231981966,0.26618349357865156,1.658591166974972,44.82752140831678,15.054038209474022,1.4811853627803067,6,0.01000213623046875,1.7600021362304688,4.037502288818359,3.0200023651123047,-6.679998397827148,3,-0.11090320454974545,1.2181871146283438,36.790000915527344,-1.2597348552404732,37.7400016784668,-1.2470576355619383,38.209999084472656,-0.11090320454974545
6086,2008-06-20,36.68999862670898,37.36999893188477,36.22999954223633,36.97999954223633,2988300.0,-0.019508273061385584,1.1308405883904675,-0.4027805004689014,27.893499202179967,32.44240175425914,0.529347612890497,2.156740969282545,3.962472194443002,3.1779708918029286,12.19285055492657,1.1899986267089844,-1.7008607716385455,-1.8115013122558636,-4.8752194053248985,1.2522167808131712,-3.3433603587903775,-0.27964226572134976,2.1423035623376876,19.91336844173807,-4.410099666960743,1.531859046534517,6,0.5800018310546946,2.490001678466804,4.767501831054695,3.75000190734864,-5.099998474121087,4,-0.0610520018427827,-1.6595783535904876,37.41999816894531,1.2181871146283438,36.790000915527344,-1.2597348552404732,37.7400016784668,-0.0610520018427827
6087,2008-06-23,36.02999877929688,37.20000076293945,35.97999954223633,36.88999938964844,1984100.0,-0.017988549253627917,-1.5416716337251348,2.965509983951917,28.656340817434554,32.01316925148903,0.9489545626948512,2.8012707215279775,4.557554894620004,3.829671769674057,12.518524440791035,1.220001220703125,-1.816656182142566,-2.3705011367797795,-5.624185546685254,0.8831832731256952,-3.997343341732517,-0.7436589318270421,2.5757192346260496,1.9530941499565426,-22.386371057926738,1.6268422049527387,6,1.2300014495849538,3.140001296997063,5.3150014877319265,4.410001754760735,-1.9199981689453267,0,-0.10074930270338511,1.1308405883904675,36.68999862670898,-1.6595783535904876,37.41999816894531,1.2181871146283438,36.790000915527344,-0.10074930270338511
6088,2008-06-24,38.52999877929688,39.20000076293945,37.599998474121094,37.66999816894531,7954400.0,0.06938662461006029,-2.2000045776367188,-1.0000000000000164,44.70044932601101,33.31784134069491,-1.4390026267935028,0.15069150703632772,2.01777042214254,1.345406251174218,13.058869467870116,3.170001983642571,-1.7685536751351236,0.22999897003174397,-2.865770490854345,3.325768430917833,-1.3178857604113006,1.7778837004747885,-2.549999237060554,79.1924928681776,52.060856968430755,1.5478847304430443,6,-0.9399986267089915,0.6400012969970632,2.5750017166137624,1.910001754760735,-5.6399993896484375,1,-0.14326500474040293,-1.5416716337251348,36.02999877929688,1.1308405883904675,36.68999862670898,-1.6595783535904876,37.41999816894531,-0.14326500474040293
6089,2008-06-25,38.900001525878906,39.47999954223633,38.61000061035156,38.61000061035156,3173400.0,0.009602978414337215,-4.9999736918260504,0.33721012757048036,47.02702628396413,34.73857950348811,-1.59938873198152,-0.3515345385441435,1.6327395436707448,0.9564054934141382,13.555812492575841,0.950000762939446,-1.6943612102911985,0.6725015640258789,-2.2859965831522544,3.630999711204012,-0.8067475095631877,2.1517506376149456,-2.920001983642578,83.42862810407367,53.05526577559805,1.4792490735890682,6,-1.1700019836425781,-0.17000198364257812,2.222498893737793,1.539999008178711,-6.30000305175782,2,-0.19151672161203426,-2.2000045776367188,38.52999877929688,-1.5416716337251348,36.02999877929688,1.1308405883904675,36.68999862670898,-0.19151672161203426
6090,2008-06-26,36.56999969482422,38.45000076293945,36.400001525878906,38.36999893188477,3328200.0,-0.059897216957809474,1.0918328620113156,-6.206874325853067,41.46146881946141,34.5175340544792,0.814721790051216,1.7740800015958484,3.8384442213576904,3.2677186417692283,14.766631598198716,2.5,-1.555285414088324,-1.4700002670288086,-4.344241791337367,1.4042412572797502,-2.907121029183088,-0.032879504874529175,-0.45000015258789006,16.857147216796875,-16.641190135750875,1.4371207621542803,6,1.1599998474121094,1.960000991821289,4.5525007247924805,3.8700008392333984,-3.6100006103515625,3,-0.14383375096462703,-4.9999736918260504,38.900001525878906,-2.2000045776367188,38.52999877929688,-1.5416716337251348,36.02999877929688,-0.14383375096462703
6091,2008-06-27,37.11999893188477,37.29999923706055,36.38000106811523,36.38000106811523,3166800.0,0.015039629249392616,-1.4864887156804845,-0.41111009856758685,45.721068744377725,35.98863133052379,0.3151035714910506,0.993037880438969,3.1673313588964405,2.720401454938134,15.904716588428247,0.9199981689453196,-1.3741865769381647,-0.7410009384155174,-3.3515456524198726,1.8695437755888378,-2.0462732954176985,0.5642714185866637,-0.8655993896484446,32.571411132812706,-2.479929840736439,1.305272357002179,6,0.6100006103515554,1.410001754760735,4.0025014877319265,3.3200016021728445,-3.0900001525878977,4,-0.17187498233698528,1.0918328620113156,36.56999969482422,-4.9999736918260504,38.900001525878906,-2.2000045776367188,38.52999877929688,-0.17187498233698528
6092,2008-06-30,36.150001525878906,37.58000183105469,36.09000015258789,36.88999938964844,2879300.0,-0.026131396387855887,-2.4651177232483454,-0.9999999999999808,47.14053306073601,37.763263364866575,1.0752326829555798,1.7071751676044329,4.006637548481727,3.698964018852948,17.283426405370246,1.4900016784667969,-1.2285736797540991,-1.4929985046386705,-3.8917186252204203,0.9057216159430794,-2.692358564929542,-0.29363844434779907,3.329998016357422,1.7699523331547888,-35.55084311087231,1.199360060290874,6,1.5799980163574219,2.3799991607666016,4.972498893737793,4.289999008178711,-0.09000015258789062,0,-0.1261411115024884,-1.4864887156804845,37.11999893188477,1.0918328620113156,36.56999969482422,-4.9999736918260504,38.900001525878906,-0.1261411115024884
6093,2008-07-01,37.86999893188477,38.0,36.65999984741211,36.72000122070313,4153900.0,0.04757945597248625,-1.1102357001468572,-1.5540554473003207,55.0735227294402,40.8252184490693,-0.6977625787895789,-0.15879135828441093,2.1806555835130936,1.993468934160802,18.2536877933174,1.8499984741210938,-1.1744777623600626,0.3144989013671946,-1.9012678246888797,2.530265627423269,-0.7933844616608425,1.4223822643952317,1.542200622558589,52.50734807599709,11.311276253076151,1.1078833630280362,7,-0.1399993896484446,0.6600017547607351,2.632500648498528,2.5700016021728445,-2.099998474121101,1,-0.09928699307058797,-2.4651177232483454,36.150001525878906,-1.4864887156804845,37.11999893188477,1.0918328620113156,36.56999969482422,-0.09928699307058797
6094,2008-07-02,36.459999084472656,37.97000122070313,36.290000915527344,37.56999969482422,3291800.0,-0.03723263499289309,-1.317246677260157,-0.9652198430995306,49.59784576852137,43.03019497245849,0.7381255173604657,1.0515170593409522,3.5338009636472236,3.4051291205551024,19.35021112921998,1.6800003051757884,-1.1655810014689862,-0.9345008850097685,-2.9600693374178633,1.0910675673983263,-1.9472851112138159,0.07828334119427893,2.8857564819335977,15.67791678789642,-27.532787164635508,1.012784226204049,7,1.2700004577636719,2.0700016021728516,4.0425004959106445,3.980001449584961,0.6200027465820312,2,-0.09791551795031672,-1.1102357001468572,37.86999893188477,-2.4651177232483454,36.150001525878906,-1.4864887156804845,37.11999893188477,-0.09791551795031672
6095,2008-07-03,35.349998474121094,36.91999816894531,34.84999847412109,36.81999969482422,2276900.0,-0.030444340050032603,1.4790442688108267,1.3243246958553851,44.6794858471015,44.895304599671995,1.7026717444665778,1.928835523665434,4.553211435148697,4.494385177856941,20.551942716453386,2.069999694824226,-1.1384955265181915,-1.8340013504028292,-3.78569641406267,0.11769371325701172,-2.8098488822327496,-0.8581538185729087,3.930641984008794,15.873008184035628,-27.165945921349795,0.9758475318299208,7,1.8150005340576172,2.615001678466797,5.152501106262207,5.090002059936523,4.270000457763679,3,-0.07779349699302585,-1.317246677260157,36.459999084472656,-1.1102357001468572,37.86999893188477,-2.4651177232483454,36.150001525878906,-0.07779349699302585
6096,2008-07-07,35.25,36.2400016784668,34.27000045776367,35.5,3808600.0,-0.0028288112712169244,1.2774536393905316,0.170067885984762,39.79310123475239,46.132722423818414,1.7622441510128937,1.8504126753034882,4.49189042187642,4.598873479352157,21.59334818920161,1.970001220703125,-0.9875914218026836,-1.7604997634887667,-3.7537673432128855,0.23276781623535214,-2.757133553350826,-0.7638659736267073,3.853414778769533,26.273449396960718,-10.217710267200676,0.9966337898620595,7,1.625,2.4250011444091797,5.252499580383301,5.190000534057617,4.299999237060547,0,-0.0649645649794991,1.4790442688108267,35.349998474121094,-1.317246677260157,36.459999084472656,-1.1102357001468572,37.86999893188477,-0.0649645649794991
6097,2008-07-08,35.06999969482422,35.4900016784668,34.25,35.09000015258789,4267500.0,-0.00510639163619242,2.0243813936611166,0.0800018310546875,40.60519749319811,45.67769444239475,2.0023124206744143,1.8803020892292466,4.5244962654860075,4.755058690825948,21.972797984528402,1.2400016784667969,-0.9041421158644596,-1.7840000152587905,-3.8732245939141166,0.3052245633965356,-2.828612304586457,-0.7393877259311239,3.7434102246849648,21.866658528645832,-10.138248604345204,1.0446122893276641,7,1.7950000762939453,2.595001220703125,5.432499885559082,5.370000839233398,3.3899993896484375,1,-0.02965500212652783,1.2774536393905316,35.25,1.4790442688108267,35.349998474121094,-1.317246677260157,36.459999084472656,-0.02965500212652783
6098,2008-07-09,33.75,35.95000076293945,33.549999237060554,34.810001373291016,3777000.0,-0.037638999324514644,-2.2876667946939455,52.99885561701316,39.574752659431134,44.849664039668866,2.87533638848209,3.1159038017577956,5.692264023271768,6.056418839662513,21.997509728634743,2.400001525878899,-0.7670578259815741,-2.9489997863769517,-5.457401690236139,-0.4405978825177641,-4.203200738306542,-1.6947988344473615,4.6983371259484485,4.524902108180117,-27.74551990753206,1.2542009519295931,7,2.25,3.395000457763672,6.532499313354492,6.690000534057617,4.720001220703132,2,0.0684444851345487,2.0243813936611166,35.06999969482422,1.2774536393905316,35.25,1.4790442688108267,35.349998474121094,0.0684444851345487
6099,2008-07-10,34.080001831054695,34.330001831054695,32.93000030517578,33.75,3458800.0,0.009777832031250266,2.3734902104972475,-0.311322078791397,38.30533395166344,44.49898238769131,2.000041367808464,2.736389519977031,5.231680787448845,5.717969744148313,21.792374778010547,1.4000015258789134,-0.5843063854784631,-2.498497962951653,-5.267212110491734,0.27021618458842767,-3.8828550367216934,-1.1141408891816127,3.878501506004966,28.822108811668762,-1.7830930164488663,1.3843570737700421,7,1.384998321533196,2.709999084472649,5.994997978210442,6.359998703002923,4.439998626708977,3,0.049589158917503484,-2.2876667946939455,33.75,2.0243813936611166,35.06999969482422,1.2774536393905316,35.25,0.049589158917503484
6100,2008-07-11,32.5,33.130001068115234,31.53000068664551,33.06999969482422,4215800.0,-0.0463615535846289,3.6376658558160004,-1.7272622185231052,36.15334325541153,43.43590177780618,3.2877409393192636,4.21095329059888,6.683260491267568,7.272426989203453,21.894273712872337,2.5500011444091832,-0.7908925738424273,-3.874499702453612,-7.189990718332311,-0.5590086865749129,-5.532245210392958,-2.216754194514266,4.855082973233593,20.59446091495205,-10.893784440300362,1.6577455079393484,7,2.265000343322754,3.590001106262207,7.574999809265137,8.34000015258789,5.090000152587891,4,0.14092313326322126,2.3734902104972475,34.080001831054695,-2.2876667946939455,33.75,2.0243813936611166,35.06999969482422,0.14092313326322126
6101,2008-07-14,32.040000915527344,33.049999237060554,31.6200008392334,32.650001525878906,2560300.0,-0.01415381798377402,1.028372228925757,1.0701770823573504,36.637649758164045,42.268914744187086,3.298203148388879,4.510792280716913,6.947204328044279,7.684148051452453,22.478931968561007,1.4299983978271555,-1.103646168947165,-4.085998916625975,-7.907358849286901,-0.2646389839650496,-5.996678882956438,-2.1753189502955124,4.499570537583921,11.538466517617229,-22.707341820961986,1.910679966330464,7,2.72499942779541,3.5500001907348633,8.034998893737793,8.849998474121094,5.290000915527344,0,0.23657920723354242,3.6376658558160004,32.5,2.3734902104972475,34.080001831054695,-2.2876667946939455,33.75,0.23657920723354242
6102,2008-07-15,32.18000030517578,32.72999954223633,31.32999992370605,32.0,4896200.0,0.0043695189028720716,1.187501490117546,-0.2950821722490432,24.741453348102567,38.89868481292734,2.8338461115970404,4.106415827448515,6.606799941802393,7.496833301751828,23.724295505950803,1.399999618530277,-1.1764071546968466,-3.6444995880126925,-7.716821461867603,0.42782228584221826,-5.680660524940144,-1.6083386510852407,3.658231240630279,18.398273313101193,-9.742296603596458,2.0361609369274545,7,2.4700002670288086,3.22499942779541,8.135000228881836,8.709999084472656,5.329998016357422,1,0.22902420329372664,1.028372228925757,32.040000915527344,3.6376658558160004,32.5,2.3734902104972475,34.080001831054695,0.22902420329372664
6103,2008-07-16,33.439998626708984,33.84999847412109,31.709999084472656,32.060001373291016,3357500.0,0.03915470197588977,-1.0576899094010128,7.666638409697792,29.71766412343986,36.68977574125162,0.9827105990609155,2.6432768384976555,5.196881073631616,6.190458205175517,24.760464441569695,2.1399993896484304,-1.34748682179427,-2.1695011138915987,-6.269957410669896,1.9309551828866987,-4.219729262280744,-0.11927296550245359,1.6769158595610776,70.33324538342438,47.15441003173892,2.050228148389148,7,0.6850004196166992,1.965001106262207,6.530001640319824,7.695001602172852,3.700000762939453,2,0.1501196370789959,1.187501490117546,32.18000030517578,1.028372228925757,32.040000915527344,3.6376658558160004,32.5,0.1501196370789959
6104,2008-07-17,33.720001220703125,33.90999984741211,32.740001678466804,33.59999847412109,2228100.0,0.008373283657090225,3.6799926757812216,0.0869586850878263,37.510957646481465,35.8932726078494,0.30526778370271046,2.2361326015250143,4.767765200903845,5.8570929923346,25.23013751562877,1.1699981689453054,-1.4833059122390466,-1.7359985351562486,-5.880002459023416,2.4080053887109223,-3.808000497089836,0.33600342677733863,0.7910069355566947,92.63571192529109,65.82106637474767,2.072001961933585,7,0.06499958038330078,1.6849985122680664,5.6875,6.969999313354492,4.579998016357422,3,0.14086594982338374,-1.0576899094010128,33.439998626708984,1.187501490117546,32.18000030517578,1.028372228925757,32.040000915527344,0.14086594982338374
6105,2008-07-18,33.27000045776367,33.740001678466804,32.470001220703125,33.27000045776367,2043900.0,-0.01334521787215015,1.7021216154794885,0.0,32.979667085800045,35.13622436907691,0.4796309464652708,2.486783431095958,5.099679547234047,6.23348781183752,25.723706112828364,1.270000457763679,-1.9177868713011321,-1.978499412536621,-6.124031683342835,2.167032858269593,-4.051265547939728,0.09426672286648596,0.732046381287546,75.19382137309888,47.078793237359264,2.072766135403108,7,0.36999988555908203,2.1349992752075195,5.590000152587891,7.094999313354492,4.829998016357422,4,0.157799817486173,3.6799926757812216,33.720001220703125,-1.0576899094010128,33.439998626708984,1.187501490117546,32.18000030517578,0.157799817486173
6106,2008-07-21,34.450000762939446,35.06999969482422,33.59999847412109,33.65999984741211,3539100.0,0.0354673967219743,-2.2307589121029867,100.0,42.62152475960287,35.36026073201077,-0.9228284429169946,1.1914499637427056,3.818027908444101,4.969709446353058,25.616359609935635,1.7999992370605469,-2.1598046858083677,-0.6864992141723718,-4.788863929608112,3.4158655012633687,-2.737681571890242,1.3646831435454985,-3.120000839233395,83.42248743776237,49.82795140215596,2.0511823577178694,7,-0.8100004196166921,0.9549989700317454,4.4099998474121165,5.914999008178718,2.8899993896484446,0,0.09114656952421285,1.7021216154794885,33.27000045776367,3.6799926757812216,33.720001220703125,-1.0576899094010128,33.439998626708984,0.09114656952421285
6107,2008-07-22,32.400001525878906,33.65999984741211,32.0,33.52000045776367,3946600.0,-0.05950650774051314,1.3714322304298898,-1.417718523955318,26.919846626665446,33.954160061703476,0.7918763315207684,3.1152770454896057,5.7411035845336045,6.931622015465592,25.633328228412246,2.450000762939446,-2.2950572447341457,-2.5549985885620146,-6.809305926301882,1.6993087491778525,-4.6821522574319445,-0.4278449196920846,-0.9952016067504914,20.535783216243342,-10.225790927237629,2.127153668869933,7,0.7999982833862305,3.004998207092285,6.374999046325684,7.964998245239258,5.30999755859375,1,0.15216049608016324,-2.2307589121029867,34.450000762939446,1.7021216154794885,33.27000045776367,3.6799926757812216,33.720001220703125,0.15216049608016324
6108,2008-07-23,33.009998321533196,33.75,32.220001220703125,32.580001831054695,3070200.0,0.018827060707607313,-1.6608727381288044,-0.38392580406741217,34.38913574143736,33.51902692723391,0.07361252716697919,2.1824260582433155,5.000595074817419,6.270361068741536,27.354544380347345,1.529998779296875,-2.344921678694739,-1.6690017700195412,-5.654495681344898,2.3164921413058153,-3.661748725682223,0.3237451856431406,-1.5318944068908635,32.898971398465434,0.21993910303841346,1.9927469556626782,7,0.1900014877319407,2.3950014114379954,5.742502212524421,7.355001449584968,5.180000305175781,2,0.13632233349931888,1.3714322304298898,32.400001525878906,-2.2307589121029867,34.450000762939446,1.7021216154794885,33.27000045776367,0.13632233349931888
6109,2008-07-24,31.45000076293945,33.279998779296875,31.29999923706055,33.22999954223633,2787900.0,-0.047258334986831074,1.1063855690603213,-4.139565830679433,33.04348258755974,33.17348685302816,1.364839012308611,3.326207280693108,6.419256542415166,7.773813860242971,29.521149227189248,1.9799995422363246,-2.4549530684315215,-2.8564992904663136,-6.5637958269272865,0.8507972459946593,-4.7101475586968,-1.0028510222358271,3.619998931884769,3.978819831971022,-29.5526686840551,1.853648268230487,7,1.7349987030029332,3.939998626708988,7.302499771118168,8.914999008178714,5.3099975585937536,3,0.18092205051435362,-1.6608727381288044,33.009998321533196,1.3714322304298898,32.400001525878906,-2.2307589121029867,34.450000762939446,0.18092205051435362
6110,2008-07-25,31.309999465942386,31.540000915527344,30.770000457763672,31.45000076293945,2577200.0,-0.004451551465844195,3.8124787659516133,0.07865246798223392,32.92893902648851,32.76140788284198,1.473210858703876,3.216868057091215,6.358253938546557,7.856680641956043,30.569424684396086,0.7700004577636719,-2.461867197458467,-2.733500576019285,-6.510339442683399,1.0433382906448294,-4.621920009351339,-0.8450811426872313,3.6846002197265584,12.55811869743155,-20.98714920082553,1.8884194333320572,7,1.610000610351559,3.8150005340576136,7.192501068115231,9.055000305175778,4.6800022125244105,4,0.22325135389163986,1.1063855690603213,31.45000076293945,-1.6608727381288044,33.009998321533196,1.3714322304298898,32.400001525878906,0.22325135389163986
6111,2008-07-28,30.739999771118164,31.790000915527344,30.29999923706055,30.940000534057614,2569100.0,-0.018205036874696878,-1.7592576894276666,1.4285636435471378,31.852470640336804,33.55152091531245,2.0555788020676786,3.461879378489968,6.712291180044986,8.369483341778079,31.731245655843487,1.4900016784667933,-2.501083664826254,-2.9845003128051744,-6.744944864429108,0.775944238818763,-4.864722588617141,-1.1042780369932075,4.085615945434569,12.753635847973754,-21.34899240352962,1.880222275811968,7,1.9449996948242188,4.149999618530273,7.565000534057617,9.325000762939453,2.8999996185302805,0,0.23942741567350412,3.8124787659516133,31.309999465942386,1.1063855690603213,31.45000076293945,-1.6608727381288044,33.009998321533196,0.23942741567350412
6112,2008-07-29,31.59000015258789,31.770000457763672,30.35000038146973,31.040000915527344,4576200.0,0.027651281320709264,2.1208798118641217,-2.7499856949398724,40.575916143227566,34.757993361955535,1.243894405646671,2.374479825370628,5.650463199632711,7.495388856386185,32.8004084098675,1.4200000762939418,-2.3543623252936,-1.9064998626708984,-5.600102651233037,1.7871029258912365,-3.753301256951964,-0.059698468389829173,2.964078575195309,37.391322616063455,-0.4339889519848654,1.8468013942810682,7,1.0949993133544922,3.299999237060547,6.635000228881836,8.475000381469727,0.45999908447266336,1,0.18201962558486895,-1.7592576894276666,30.739999771118164,3.8124787659516133,31.309999465942386,1.1063855690603213,31.45000076293945,0.18201962558486895
6113,2008-07-30,34.110000610351555,34.970001220703125,32.330001831054695,32.5,7794700.0,0.07977209387753748,-1.7076959192456793,2.9272778976133704,50.109885656875555,36.15787425199932,-1.3086948116533321,-0.4655208803398381,2.9703077527652866,4.958039142246875,33.39936514219096,3.3800010681152344,-2.11394142124567,0.8015005111694293,-2.2882054276914943,3.891206450030353,-0.7433524582610289,2.346353480599891,-3.810001373291005,81.58457719367446,40.85981539833259,1.5448529694304611,7,-1.4250011444091726,0.7799987792968821,4.104999542236335,5.944999694824226,-1.7799987792968608,2,0.10554085047505368,2.1208798118641217,31.59000015258789,-1.7592576894276666,30.739999771118164,3.8124787659516133,31.309999465942386,0.10554085047505368
6114,2008-07-31,32.889999389648445,34.360000610351555,32.790000915527344,33.549999237060554,5398200.0,-0.035766672497005714,-2.6511756852063835,-0.40993763801617045,51.46726664682299,38.21205198100187,-0.2445252803654725,0.4988899928203523,4.04749242846961,6.168908879667207,33.81916017076973,1.5699996948242116,-1.7490945210414282,-0.24000072479247336,-2.952575549161139,2.472574099576189,-1.5962881369768027,1.1162866873918595,-2.5399990081787145,55.460365148875354,11.685730097972844,1.3562874121843318,7,-0.2049999237060618,1.999999999999993,5.490000724792473,7.165000915527337,-0.9300003051757884,3,0.1611431844151574,-1.7076959192456793,34.110000610351555,2.1208798118641217,31.59000015258789,-1.7592576894276666,30.739999771118164,0.1611431844151574
6115,2008-08-01,32.59999847412109,33.029998779296875,31.95000076293945,32.84999847412109,4104400.0,-0.008817297686500747,2.540973559796812,0.37878796636129813,52.13413721106644,39.26900892005338,-0.06655814586775222,0.603232397296118,4.203836582614144,6.422292146924995,33.67245489270738,1.0799980163574254,-1.5291617359769276,-0.3925016403198285,-2.9024892421471193,2.1174859615074624,-1.647495441233474,0.862492160593817,-2.1575980758666873,49.25049807508968,1.340446119996443,1.2549938009136457,8,0.03500175476074929,1.7750015258789134,5.6300010681152415,7.455001831054695,-1.7099990844726456,4,0.12760736325538358,-2.6511756852063835,32.889999389648445,-1.7076959192456793,34.110000610351555,2.1208798118641217,31.59000015258789,0.12760736325538358
6116,2008-08-04,32.959999084472656,33.580001831054695,32.75,33.240001678466804,2444600.0,0.011042964024595037,-1.3714312183585033,1.120010375976591,52.92353362209506,42.15830747510111,-0.7377218005059731,0.06627198721602667,3.7167647989986534,6.034900104083945,33.1197045717904,0.980003356933608,-1.4833629992925736,0.08199901580810831,-2.1922376862315502,2.3562357178477704,-1.055119335211721,1.2191173668279376,-2.4270466697692825,56.49346815781116,4.650010708132619,1.1371183510198304,8,-0.3249988555908203,1.1900005340576172,5.170001029968262,7.095001220703125,-0.7299995422363281,0,0.09192969290528796,2.540973559796812,32.59999847412109,-2.6511756852063835,32.889999389648445,-1.7076959192456793,34.110000610351555,0.09192969290528796
6117,2008-08-05,34.029998779296875,34.029998779296875,33.150001525878906,33.150001525878906,2428000.0,0.032463583875774304,1.0,-3.1428182177353734,52.243346327476786,44.14210865132771,-1.7346030797061545,-1.1443060406075958,2.5717392094389027,4.912636287656994,32.42373315337791,1.0699996948242188,-1.3157967804701727,1.2039987564086942,-0.9004268215876152,3.3084243344050073,0.1517859674105395,2.256211545406849,-3.408305388473508,68.87409606214675,18.56933950860809,1.0522127889981565,8,-1.394998550415039,0.12000083923339844,4.100001335144043,6.025001525878906,-1.80999755859375,1,-0.011460458525955008,-1.3714312183585033,32.959999084472656,2.540973559796812,32.59999847412109,-2.6511756852063835,32.889999389648445,-0.011460458525955008
6118,2008-08-06,36.060001373291016,36.060001373291016,34.06999969482422,34.360000610351555,4494000.0,0.05965332550141467,1.3411773945629368,1.9318250782448951,57.85234870118533,46.89864933061945,-3.672686826616335,-3.1540875325350157,0.40848017914102286,2.8723002387375516,31.424042873571413,2.0300025939941406,-1.3205905047859474,3.1185012817382827,0.5897584373164477,5.647244126160114,1.8541298595273688,4.3828727039492,-5.351341825870055,100.0,52.77577313888055,1.264371422210916,8,-2.8800010681152344,-1.9100017547607422,2.0699987411499023,3.9949989318847656,-4.0800018310546875,2,-0.1112036046454673,1.0,34.029998779296875,-1.3714312183585033,32.959999084472656,2.540973559796812,32.59999847412109,-0.1112036046454673
6119,2008-08-07,35.77000045776367,36.709999084472656,35.169998168945305,35.560001373291016,4020100.0,-0.008042177051666544,-2.111095698278356,0.12352881778096864,58.480324678836965,49.73769218088039,-3.0233927621716745,-2.878570238447331,0.5652326470566109,3.16662265549067,30.217302329021024,1.5400009155273509,-0.936022338919777,2.7440004348754883,-0.04452832702189369,5.53252919677287,1.3497360539267973,4.138264815824179,-4.84728723730791,80.25212272750952,35.055363446775544,1.3942643809486903,8,-2.2650012969970703,-1.6350002288818288,2.359999656677246,4.284999847412109,-4.630001068115231,3,-0.09616993521626716,1.3411773945629368,36.060001373291016,1.0,34.029998779296875,-1.3714312183585033,32.959999084472656,-0.09616993521626716
6120,2008-08-08,37.08000183105469,37.52000045776367,35.40999984741211,35.52000045776367,4178300.0,0.03662290624899023,-1.3707837476988622,7.428610354223434,58.843310633280716,52.7366744023186,-3.831800524621954,-4.03471853085577,-0.8645750394924221,1.8483259640511776,28.541459820245958,2.1100006103515625,-0.668939551761575,3.8250017166137695,0.5148920376047172,7.135111395622818,2.169946877109247,5.480056556118296,-5.810051458757911,90.77571101711655,48.33168863117693,1.6550548395045246,8,-3.1450014114379883,-3.170001983642578,1.0499982833862305,2.9749984741210938,-5.620002746582031,4,-0.13807989465345716,-2.111095698278356,35.77000045776367,1.3411773945629368,36.060001373291016,1.0,34.029998779296875,-0.13807989465345716
6121,2008-08-11,39.61999893188477,39.959999084472656,36.95000076293945,37.11000061035156,5496600.0,0.06850045780480052,-1.1272087854022352,1.6089718666324369,73.50259478876615,56.395194251822886,-5.564913155718699,-6.300768157857846,-3.509584056449498,-0.653825469841415,27.126404906488943,3.009998321533203,-0.16288267241726118,5.985998916625981,1.6766677361371265,10.295330097114835,3.8313333263815537,8.140664506870408,-7.850044552750646,95.00733811337676,47.735211730398305,2.1546655902444263,8,-3.664999008178718,-4.489999771118171,-2.054999351501472,-0.12999916076661577,-9.519998550415043,0,-0.2203432553656819,-1.3707837476988622,37.08000183105469,-2.111095698278356,35.77000045776367,1.3411773945629368,36.060001373291016,-0.2203432553656819
6122,2008-08-12,39.54999923706055,40.2400016784668,39.150001525878906,39.150001525878906,3904200.0,-0.0017667767973585935,-4.450031948272409,0.15936174448806228,72.06477519160356,58.834626422348215,-4.746153726627412,-5.9556667236456775,-3.541449514833623,-0.5474399820261198,25.562311380240832,1.0900001525878906,0.4043978031646134,5.547499275207521,0.5553332073615636,10.539665343053475,3.0514162412845423,8.0435823091305,-6.961040387392565,88.81681978003361,38.08552166968303,2.4960830339229774,8,-3.454998016357422,-4.279998779296875,-2.274998664855957,-0.34999847412109375,-7.119998931884766,1,-0.18508217031683205,-1.1272087854022352,39.61999893188477,-1.3707837476988622,37.08000183105469,-2.111095698278356,35.77000045776367,-0.18508217031683205
6123,2008-08-13,38.459999084472656,40.41999816894531,38.0,40.20000076293945,5613100.0,-0.02756005495864844,1.2201853805866594,-4.3500290872330885,74.4250708709309,61.3854935583602,-3.32374258669428,-4.711878072171885,-2.539388921149566,0.5539761765450208,24.736769368718296,2.4199981689453125,1.069260004658105,4.206499099731445,-1.1575341467380866,9.570532346200977,1.5244824764966793,6.888515722966211,-4.952915095348814,62.66668410528279,5.772769475663537,2.682016623234765,8,-2.2749996185302734,-3.1000003814697266,-1.1949987411499023,0.7300014495849609,-5.020000457763672,2,-0.1622464381776022,-4.450031948272409,39.54999923706055,-1.1272087854022352,39.61999893188477,-1.3707837476988622,37.08000183105469,-0.1622464381776022
6124,2008-08-14,38.47000122070313,39.11000061035156,37.95000076293945,39.11000061035156,2959200.0,0.0002600659508209535,2.625002980235081,0.36781538636926264,75.17580259836552,63.94567860139344,-2.7479595475917122,-4.582735394583757,-2.6409618333287526,0.5530093644203333,23.910967407033954,1.1599998474121094,1.5932997235551625,3.979001235961924,-1.697120251564094,9.655122723487942,1.140940492198915,6.817061979724933,-3.995109246404283,61.07789218489348,-1.3653701198971717,2.838060743763009,8,-1.8850021362304759,-3.1100025177002024,-1.8975009918212962,0.3699989318847585,-7.040000915527351,3,-0.16870292364259465,1.2201853805866594,38.459999084472656,-4.450031948272409,39.54999923706055,-1.1272087854022352,39.61999893188477,-0.16870292364259465
6125,2008-08-15,38.52000045776367,38.81999969482422,38.060001373291016,38.65999984741211,2402200.0,0.0012996941896021852,2.3043471049707263,0.21874925494123218,78.39414964938908,66.77574704887056,-2.0896437212779517,-4.447264797175549,-2.7799703257699377,0.5200921470623356,22.91263901020631,0.7599983215332031,1.8335464433507056,3.766500473022461,-2.1522665907505854,9.685267536795504,0.8071169411359378,6.725884004908984,-3.21279361621432,45.244981800472495,-22.513597303543996,2.9593835318865214,8,-1.7350006103515625,-3.160001754760742,-2.3924999237060547,-0.2049999237060547,-7.550001144409183,4,-0.19158881049877552,2.625002980235081,38.47000122070313,1.2201853805866594,38.459999084472656,-4.450031948272409,39.54999923706055,-0.19158881049877552
6126,2008-08-18,37.59000015258789,38.959999084472656,37.11000061035156,38.560001373291016,2587300.0,-0.024143309816299308,1.090397720660181,6.928610354223434,71.77067202311183,68.94544990394111,-0.48479106337885014,-3.4466748936614664,-1.9245412801598079,1.4648140772159692,22.838072007360847,1.8499984741210938,2.152237914577448,2.6795001983642592,-3.3704969047830744,8.729497301511593,-0.3454983532094076,5.704498749937926,-1.567002525203101,14.50150744039387,-54.73965245420619,3.0249985515736677,8,-0.345001220703125,-2.230001449584961,-2.16249942779541,0.025000572204589844,-6.409999847412109,0,-0.1630753137332247,2.3043471049707263,38.52000045776367,2.625002980235081,38.47000122070313,1.2201853805866594,38.459999084472656,-0.1630753137332247
6127,2008-08-19,37.33000183105469,37.54999923706055,36.72000122070313,37.36000061035156,2316100.0,-0.006916688493689871,3.0488099890209743,0.03092653767500393,63.97569455942251,69.62582166596746,0.3269192692150682,-2.949624726991985,-1.7269091855062015,1.7359362119399435,21.88499279256229,0.8699989318847585,2.516040900403148,2.173001861572267,-3.8479763825382918,8.19398010568283,-0.8374872604830159,5.18349098362755,-0.6914241278514268,16.48651658054363,-49.07854228341336,3.010489122055281,8,0.464996337890625,-1.9700031280517578,-2.152501106262207,0.28499889373779297,-5.530002593994137,1,-0.19367803629654112,1.090397720660181,37.59000015258789,2.3043471049707263,38.52000045776367,2.625002980235081,38.47000122070313,-0.19367803629654112
6128,2008-08-20,37.5099983215332,38.349998474121094,37.08000183105469,37.47000122070313,1926900.0,0.00482176484461827,-2.0975683508794782,-1.3332909460831812,72.04198059964267,71.13267232383477,0.41821481151916373,-2.92518249070924,-1.9249449171445292,1.560399206937582,21.096201454352812,1.2699966430664062,2.8869642839291885,2.1279983520507812,-3.891484673394416,8.147481377495982,-0.8817431606718173,5.13773986477338,2.9099998474121094,33.05428044256864,-32.39316737351335,3.0097415127226,8,0.4050006866455078,-2.1499996185302734,-2.4824981689453125,0.005002021789550781,-5.439998626708984,2,-0.13543050502993947,3.0488099890209743,37.33000183105469,1.090397720660181,37.59000015258789,2.3043471049707263,38.52000045776367,-0.13543050502993947
6129,2008-08-21,37.13999938964844,37.52000045776367,36.63000106811523,37.18999862670898,1642400.0,-0.00986400822290523,1.5070302971690963,-1.2500715307582704,71.49622142588792,72.53855130079113,1.1208547943567808,-2.220913811875036,-1.56605102811519,1.9043298669022874,19.748196205151952,0.8899993896484446,3.220597936666593,1.4734994888305692,-4.296175782104029,7.243174759765164,-1.41133814663673,4.358337124297869,3.2131988525390653,21.888358614592697,-43.7238793400875,2.8848376354672975,8,1.385000228881836,-1.7800006866455078,-2.375,0.3750009536743164,-6.6399993896484375,3,-0.09962307010620763,-2.0975683508794782,37.5099983215332,3.0488099890209743,37.33000183105469,1.090397720660181,37.59000015258789,-0.09962307010620763
6130,2008-08-22,38.29999923706055,38.52999877929688,37.61000061035156,37.86000061035156,1783600.0,0.031233168187273064,1.0444455747279737,-8.800106813154528,73.50352842806554,72.53865503849106,0.1699867084797546,-2.983347842441617,-2.726806998552803,0.7098929866634336,18.278219100591777,1.3899993896484446,3.349142997190441,2.283999347686766,-3.215028190305233,7.783026885678769,-0.46551442130923704,5.033513116682769,1.9042711181640684,71.67380217585287,4.705352572753469,2.749513768996001,8,0.22500038146972656,-2.940000534057617,-3.7049989700317383,-1.0099992752075195,-6.809999465942383,4,-0.17937334383122105,1.5070302971690963,37.13999938964844,-2.0975683508794782,37.5099983215332,3.0488099890209743,37.33000183105469,-0.17937334383122105
6131,2008-08-25,38.099998474121094,38.27000045776367,37.7599983215332,37.900001525878906,2807300.0,-0.005221952138994457,-1.1249940395772073,0.45453993740409043,69.39943052267543,72.24250563083237,0.1471782945055935,-2.3227725734694573,-2.5437641675298295,0.8361019851203721,16.535864809725265,0.5400009155273438,3.5050606264982704,1.715998649597168,-3.256241916206477,6.688239215400813,-0.7701216333046546,4.2021189324989905,1.9613011096191428,77.36837772776259,10.201411695219363,2.4861202829018216,8,0.4250011444091797,-2.739999771118164,-3.577498435974121,-1.2549982070922852,-7.55999755859375,0,-0.18713909307921783,1.0444455747279737,38.29999923706055,1.5070302971690963,37.13999938964844,-2.0975683508794782,37.5099983215332,-0.18713909307921783
6132,2008-08-26,37.34000015258789,38.20000076293945,37.18999862670898,38.13000106811523,3088300.0,-0.01994746330631536,1.1720468920482199,-3.9500648508430256,56.94142987530646,70.29987885354078,0.6266161483415615,-1.1698924609299297,-1.8485901905448259,1.5097951666458869,14.560412700077638,1.0100021362304759,3.55167957170093,0.6685003280639634,-3.773250534230584,5.110251190358511,-1.552375103083314,2.889375759211241,2.5840474905273467,37.368417882519324,-24.586005554339785,2.2208754311472747,8,0.5300006866455078,-1.980001449584961,-2.817500114440918,-0.49499988555908203,-8.850000381469727,1,-0.16497053621423685,-1.1249940395772073,38.099998474121094,1.0444455747279737,38.29999923706055,1.5070302971690963,37.13999938964844,-0.16497053621423685
6133,2008-08-27,37.709999084472656,38.13999938964844,37.18999862670898,37.61000061035156,2039500.0,0.009908916185666472,-1.0212729692876932,-0.1265802002955191,60.430109555743215,68.66146851547163,0.15538169864358053,-1.3242552868535782,-2.2652988453287577,1.0502955906041223,14.979889279777955,0.9500007629394602,3.1230198722545026,0.8584993362426729,-3.4355030654143945,5.15250173789974,-1.2885018645858608,3.0055005370712067,2.08228669564258,56.84206933521788,-2.682243216858943,2.147001200828533,8,0.08500099182128906,-2.3500003814697266,-3.407499313354492,-0.8649988174438477,-11.459999084472656,2,-0.15672235457161776,1.1720468920482199,37.34000015258789,-1.1249940395772073,38.099998474121094,1.0444455747279737,38.29999923706055,-0.15672235457161776
6134,2008-08-28,38.18999862670898,38.22000122070313,37.349998474121094,37.84000015258789,2067300.0,0.012728707342609447,3.243877930777707,3.5000381475546707,56.5525273638428,66.23462159485537,-0.411820446781455,-1.461779746489647,-2.756767477506955,0.5150913032412419,15.43799101151321,0.8700027465820384,2.7262783074748143,1.0734989166259723,-2.827277349758141,4.974275183010086,-0.8768892165660844,3.023887049818029,1.4757957649262607,74.62685717376434,18.26846766806389,1.950388133192056,8,-0.39499855041503196,-2.8299999237060476,-3.887498855590813,-1.3449983596801687,-12.439998626708977,3,-0.1602513524995156,-1.0212729692876932,37.709999084472656,1.1720468920482199,37.34000015258789,-1.1249940395772073,38.099998474121094,-0.1602513524995156
6135,2008-08-29,36.7599983215332,37.86000061035156,36.36000061035156,37.81999969482422,2370000.0,-0.037444366499025605,1.631571550469307,-3.0285885558583723,30.57062949821126,61.65683909208864,0.8294996141954343,0.31184540333742916,-1.3753992602948557,1.881490026771914,15.222885330218583,1.8299980163574148,2.323331989435225,-0.5645013809204116,-3.845685166687268,2.716682404846445,-2.20509327380384,1.0760905119630166,2.784364337161236,20.942290216598927,-29.2662173005478,1.6405918928834273,8,0.6850013732910156,-1.3999996185302734,-2.472498893737793,0.07000160217285156,-14.139997482299805,4,-0.17029375972158933,3.243877930777707,38.18999862670898,-1.0212729692876932,37.709999084472656,1.1720468920482199,37.34000015258789,-0.17029375972158933
6136,2008-09-02,35.9900016784668,37.959999084472656,35.900001525878906,37.59000015258789,2935200.0,-0.02094659081133199,-1.31460558574931,1.5094305672015633,27.915620305573682,57.65016417499433,1.5071629090803498,1.3918416966578846,-0.6404511541171161,2.557693480837429,15.260186961814698,2.05999755859375,1.866686892246733,-1.4859981536865234,-4.138197517733403,1.1662012103603558,-2.812097835709963,-0.1598984716630838,3.3632992573270712,3.8793174321822255,-39.73342745967637,1.326099682023439,9,1.2249984741210938,-0.6300029754638672,-1.9675016403198242,0.5749988555908203,-12.93000221252441,1,-0.12503477903534055,1.631571550469307,36.7599983215332,3.243877930777707,38.18999862670898,-1.0212729692876932,37.709999084472656,-0.12503477903534055
6137,2008-09-03,33.639999389648445,35.959999084472656,33.470001220703125,35.88999938964844,4753100.0,-0.06529597608283477,1.0836807528522452,1.406251341105782,24.1416105239892,52.32790083325505,3.6640019963853305,3.911682098034113,1.6677497639990193,4.840001442068889,16.031121999183583,2.520000457763672,1.2777005519899518,-3.816500473022451,-6.578827414646469,-1.0541735313984333,-5.197663943834463,-2.4353370022104386,5.43703759335223,3.57890881990146,-36.06944711055303,1.3811634708120102,9,2.3600006103515554,1.744999885559075,0.14750003814696555,2.69000053405761,-11.4699993133545,2,-0.09215215607509852,-1.31460558574931,35.9900016784668,1.631571550469307,36.7599983215332,3.243877930777707,38.18999862670898,-0.09215215607509852
6138,2008-09-04,32.049999237060554,33.59999847412109,31.82999992370605,32.970001220703125,6126400.0,-0.04726516591665453,-1.602937876560921,0.4088897705078106,20.550422819329754,46.66725654363748,4.914907188727611,5.466109805509099,3.1160159487362407,6.351096846431126,16.941802026223808,1.8099994659423935,0.7931981825080072,-5.206000518798824,-8.839779855037548,-1.5722211825600994,-7.02289018691819,-3.389110850679458,6.466334169710365,3.4428680547825454,-32.111160203504,1.8168896681193638,9,3.130000114440911,4.07499980926513,1.7375001907348562,4.280000686645501,-9.189998626708995,3,-0.11107642903859527,1.0836807528522452,33.639999389648445,-1.31460558574931,35.9900016784668,1.631571550469307,36.7599983215332,-0.11107642903859527
6139,2008-09-05,32.330001831054695,32.799999237060554,31.520000457763672,31.68000030517578,4824000.0,0.008736430597800604,-1.6391694195375324,-0.7065218743391805,22.192262911969536,40.96600481962681,4.336928010005302,5.180799521018592,2.6826826747634627,6.003555025677763,17.615711288910347,1.279998779296882,0.4765722689535039,-4.753997993469234,-8.9639174918847,-0.5440784950537676,-6.858957742676971,-2.6490382442614973,5.383971557748438,12.577663758058216,-20.852032340196267,2.104959749207733,9,2.5649986267089773,3.6399974822997976,1.4574975967407156,3.99999809265136,-7.290000915527351,4,-0.18806067079199873,-1.602937876560921,32.049999237060554,1.0836807528522452,33.639999389648445,-1.31460558574931,35.9900016784668,-0.18806067079199873
6140,2008-09-08,31.959999084472656,33.540000915527344,31.25,33.209999084472656,4067300.0,-0.011444563118664264,1.397902120248614,-1.9230724086528659,23.3680072728296,35.85140223631062,4.149376579288678,5.425737666511623,2.967008345849436,6.262624753636715,17.753481772205504,2.2900009155273438,0.020000950989675914,-4.868000602722169,-9.661217335251614,-0.07478387019272503,-7.264608968986892,-2.471392236457447,4.8868180939849495,10.581209856133022,-24.20002181885706,2.396608366264722,9,2.7750015258789062,3.875,1.827500343322754,4.370000839233398,-8.699998855590817,0,-0.19430535864720044,-1.6391694195375324,32.330001831054695,-1.602937876560921,32.049999237060554,1.0836807528522452,33.639999389648445,-0.19430535864720044
6141,2008-09-09,30.88999938964844,32.47999954223633,30.76000022888184,32.25,4084700.0,-0.03347934059685442,-1.1234573424729193,1.088000488281247,21.704727611107245,31.936213095844032,4.569628600365871,6.122054466275284,3.9194001675328387,7.21402386961277,16.968680930432743,1.7199993133544886,-0.466551042516123,-5.50150032043457,-10.78872115471609,-0.2142794861530497,-8.145110737575333,-2.857889903293806,5.06132704025595,2.4999844110894758,-33.166305161163656,2.6436104171407604,9,3.6000013351440465,4.699999809265133,2.615000724792477,4.9999999999999964,-9.889999389648441,1,-0.26772414094596597,1.397902120248614,31.959999084472656,-1.6391694195375324,32.330001831054695,-1.602937876560921,32.049999237060554,-0.26772414094596597
6142,2008-09-10,32.22999954223633,32.34999847412109,31.13999938964844,31.25,6719900.0,0.043379740338775674,-1.0166638586274035,-0.7205875753121899,28.947374825311783,28.43813145912943,2.7139474106494816,4.432812946464125,2.5062089409192225,5.7640868635810705,16.039390356679885,1.4599990844726456,-1.1019651689281318,-3.7955001831054673,-9.174752514701169,1.5837521484902375,-6.4851263489033215,-1.1058740173076131,2.7868881714840015,51.76057118410835,15.112690400754943,2.6896261657978524,9,2.2600011825561594,3.359999656677246,1.1625003814697266,3.460000991821289,-10.35999870300293,2,-0.2845175366595015,-1.1234573424729193,30.88999938964844,1.397902120248614,31.959999084472656,-1.6391694195375324,32.330001831054695,-0.2845175366595015
6143,2008-09-11,32.220001220703125,32.560001373291016,30.90999984741211,31.75,5483500.0,-0.00031021786147100716,1.8695640636091633,0.47959330637093667,29.802963687715945,25.465957717337556,2.0822653944626026,4.164893100136084,2.3859418249967916,5.666646528166083,15.849953300037328,1.6500015258789062,-1.694912453111641,-3.4934986114501925,-9.000543714537862,2.0135464916374772,-6.247021162994024,-0.7399760599063612,2.0306467457462745,52.51800831686124,13.42469167479463,2.7535225515438344,9,2.139998435974121,3.369997978210449,1.1724987030029297,3.469999313354492,-11.100000381469727,3,-0.31191808701582235,-1.0166638586274035,32.22999954223633,-1.1234573424729193,30.88999938964844,1.397902120248614,31.959999084472656,-0.31191808701582235
6144,2008-09-12,31.979999542236328,32.490001678466804,31.43000030517578,32.169998168945305,3380100.0,-0.007448841383425608,1.5542028026343946,-0.40425134731509427,21.93606351774642,24.506561497285904,1.5072444026349316,4.104173498407803,2.535658898235745,5.830254201120596,15.682204744583744,1.0600013732910227,-2.1098410530016736,-3.4090002059936495,-8.996402593051144,2.178402181063845,-6.202701399522397,-0.6152990124649023,1.6423318314509103,43.88485654752137,8.544575608634538,2.7937011935287472,9,2.380000114440918,3.609999656677246,1.6850004196166992,3.710000991821289,-9.629999160766602,4,-0.28517820708033126,1.8695640636091633,32.220001220703125,-1.0166638586274035,32.22999954223633,-1.1234573424729193,30.88999938964844,-0.28517820708033126
6145,2008-09-15,31.13999938964844,32.22999954223633,30.809999465942386,31.10000038146973,3646500.0,-0.026266421657651695,-3.5806392070362496,-0.21052261730279664,20.756310117537495,23.711082587504105,1.6385196836222384,4.598712402255739,3.309536209550078,6.57846025078906,15.611330329940781,1.4200000762939418,-2.660795092151723,-3.8800003051757805,-9.57058678187217,1.8105861715206082,-6.725293543523971,-1.0347070668275897,1.967112377973823,21.11105106498867,-8.544773172986972,2.8452932383481944,9,2.220000267028805,4.449999809265133,2.6800003051757777,4.550001144409176,-10.349998474121097,0,-0.19588948598852118,1.5542028026343946,31.979999542236328,1.8695640636091633,32.220001220703125,-1.0166638586274035,32.22999954223633,-0.19588948598852118
6146,2008-09-16,31.459999084472656,31.88999938964844,30.36000061035156,30.489999771118164,4273100.0,0.01027616252717678,-1.4878076768604023,24.25058414000286,24.345551568136372,23.73374270352046,0.6798574535051003,4.00105782968145,2.928992531035874,6.134064335844059,16.238952379754622,1.529998779296882,-3.2456960037007363,-3.253500556945802,-9.02106932266458,2.5140682087729758,-6.137284939805191,-0.3697161740864132,1.2246326061763284,49.999913302365016,20.438986289067543,2.88378438285939,9,0.5200004577636648,3.9300003051757812,2.462501049041748,4.230001449584961,-12.25,1,-0.26064841367519287,-3.5806392070362496,31.13999938964844,1.5542028026343946,31.979999542236328,1.8695640636091633,32.220001220703125,-0.26064841367519287
6147,2008-09-17,30.10000038146973,31.8799991607666,30.059999465942386,31.0,3962200.0,-0.04322945780612453,-2.714279597433277,-0.9278353150765165,19.437762767857876,23.61011380891247,1.6594036771262317,5.050576366091601,4.21719849644499,7.370075862488374,17.19724194945435,1.8199996948242152,-3.5640652524676426,-4.251999187469476,-10.231484830456619,1.727486455517667,-7.2417420089630475,-1.2622563659759045,2.129999160766598,1.600035400363619,-23.4975273311076,2.989742821493571,9,1.6999998092651332,5.1399984359741175,5.442499160766598,5.590000152587887,-11.19000053405762,2,-0.3023255902372648,-1.4878076768604023,31.459999084472656,-3.5806392070362496,31.13999938964844,1.5542028026343946,31.979999542236328,-0.3023255902372648
6148,2008-09-18,32.43000030517578,32.880001068115234,30.0,31.07999992370605,4671300.0,0.0774086343580398,1.5599987792979098,-1.5000010596385884,29.860150026942947,24.462101266131736,-0.6828314859046749,2.445883912198795,1.8835544731144722,4.93508509014687,17.505506497717104,2.8800010681152344,-3.7652495556532415,-1.667999362945558,-7.51271783693619,4.176719111045074,-4.5903585999408705,1.254359874049758,-2.370000839233395,84.37497930395045,62.83504452866783,2.9223592369953155,9,-0.6599998474121094,2.779998779296875,3.252500534057617,3.260000228881836,-13.200000762939453,3,-0.3256244022994049,-2.714279597433277,30.10000038146973,-1.4878076768604023,31.459999084472656,-3.5806392070362496,31.13999938964844,-0.3256244022994049
6149,2008-09-19,33.439998626708984,34.11999893188477,32.77000045776367,33.380001068115234,4297800.0,0.031143950417169997,-1.109374627470626,0.04444262343721069,38.04034784099967,26.09236132926175,-1.69730860882839,1.2063271953312906,0.8709346142634757,3.835281733237963,17.798034705496235,1.6899986267089915,-3.7078399159015163,-0.47300100326538086,-6.143946148169405,5.197944141638644,-3.308473575717393,2.3624715691866314,-3.4399986267089844,83.49513394498118,59.323418658951226,2.8354725724520122,9,-1.3799991607666016,1.1150016784667969,2.332500457763672,2.250001907348633,-13.919998168945312,4,-0.3684210015976327,1.5599987792979098,32.43000030517578,-2.714279597433277,30.10000038146973,-1.4878076768604023,31.459999084472656,-0.3684210015976327
6150,2008-09-22,31.43000030517578,33.36999893188477,31.43000030517578,33.009998321533196,1948800.0,-0.06010760777746538,-1.4556975472431624,-26.33437182095614,34.92063311852958,27.560795274530896,0.2565859236285988,2.8198270178540383,2.905836966316194,5.75437162532684,17.854798164540313,2.009998321533203,-3.4804095756847815,-2.1394993782043485,-7.516210666159068,3.237211909750375,-4.8278550221817085,0.5488562657730114,-1.4300003051757812,34.70875426954541,7.640946920596107,2.6883556439773617,9,0.6299991607666016,3.049999237060547,4.542498588562012,4.090000152587891,-10.60000038146973,0,-0.2888959540420619,-1.109374627470626,33.439998626708984,1.5599987792979098,32.43000030517578,-2.714279597433277,30.10000038146973,-0.2888959540420619
6151,2008-09-23,30.96999931335449,32.09000015258789,30.520000457763672,30.93000030517578,2994300.0,-0.01463572979175376,-2.6511675874443044,-0.0253158597445094,39.90929786943555,28.778786723877985,0.8148147753657113,2.8651773541699335,3.4007396182934606,6.090327183273889,18.065056658702762,1.5699996948242188,-3.2951686406394174,-2.243000411987307,-7.290313481038535,2.8043126570639245,-4.766656946512921,0.2806561225383071,-0.8051993560790969,23.54367875796375,-6.227001467091942,2.5236565345256152,9,1.0900001525878942,3.5100002288818395,5.102499961853031,4.505001068115238,-10.93999862670898,1,-0.328705154134035,-1.4556975472431624,31.43000030517578,-1.109374627470626,33.439998626708984,1.5599987792979098,32.43000030517578,-0.328705154134035
6152,2008-09-24,31.18000030517578,32.470001220703125,30.79999923706055,30.809999465942386,3123300.0,0.006780787745472638,-7.56408425562313,9.250250345716244,46.32911913989374,30.615026218564402,0.491940962048524,2.2872932154793375,3.2242868238493045,5.755284518505718,18.586429671276168,1.6700019836425746,-3.1088758053050327,-1.7249994277954102,-6.453672948055022,3.003674092464202,-4.089336187925213,0.6393373323343958,-0.8569923889160158,28.640791531369825,-4.275934438574158,2.3643367601298055,9,0.8799991607666016,3.0849990844726562,5.122498512268066,4.295000076293945,-10.15999984741211,2,-0.3838999712490748,-2.6511675874443044,30.96999931335449,-1.4556975472431624,31.43000030517578,-1.109374627470626,33.439998626708984,-0.3838999712490748
6153,2008-09-25,31.79999923706055,32.22999954223633,31.28000068664551,31.36000061035156,2612200.0,0.01988450692163246,-2.166670905229989,1.1891827802894315,47.82607607176887,33.49169428012245,-0.21668761381589974,1.2667785031104906,2.6051124957798883,5.032379020672661,19.135978329302866,1.0499992370605469,-2.76545514196858,-0.8095005035400327,-4.979525882963795,3.36052487588373,-2.894513193251914,1.2755121861718486,-1.3251116801757838,35.55553671753641,0.06332745403450701,2.085012689711881,9,0.2600002288818324,2.465000152587887,4.777499198913571,3.5599994659423793,-9.439998626708991,3,-0.4053459024812208,-7.56408425562313,31.18000030517578,-2.6511675874443044,30.96999931335449,-1.4556975472431624,31.43000030517578,-0.4053459024812208
6154,2008-09-26,32.06999969482422,32.169998168945305,30.5,30.979999542236328,1899600.0,0.008490580636524081,1.5891502668815694,2.4772808059439706,50.4549240846617,36.79154027646958,-0.5281160216936911,0.5425936673498981,2.3300643707521473,4.660316598042428,19.804161016149628,1.6699981689453054,-2.575501286307823,-0.23350009918213033,-3.4738591937774714,3.0068589954132108,-1.8536796464798044,1.3866794481155402,2.049999237060554,54.70384247819826,15.39711418715013,1.6201795472976712,9,-0.010000228881835938,2.1949996948242188,4.567499160766602,3.289999008178711,-9.15999984741211,4,-0.400374190045912,-2.166670905229989,31.79999923706055,-7.56408425562313,31.18000030517578,-2.6511675874443044,30.96999931335449,-0.400374190045912
6155,2008-09-29,30.5,31.57999992370605,29.989999771118164,31.26000022888184,3124600.0,-0.04895540099046525,1.2714294083266755,-0.6972478187984088,48.45115368113847,39.46994051124759,1.0522030086177736,1.7070869858548576,3.8911758818146893,6.137568644072999,21.306064286062686,2.0799999237060547,-2.44319249475884,-1.490499877929686,-4.057804709890817,1.0768049540314415,-2.774152293910248,-0.20684746194912407,3.547598953247075,20.56451333797352,-22.431472421946683,1.2836524159805638,9,1.5549993515014648,3.7599992752075195,6.442499160766602,4.85999870300293,-5.729999542236328,0,-0.359999984991355,1.5891502668815694,32.06999969482422,-2.166670905229989,31.79999923706055,-7.56408425562313,31.18000030517578,-0.359999984991355
6156,2008-09-30,31.489999771118164,31.979999542236328,30.06999969482422,31.01000022888184,3699000.0,0.03245900888912012,1.6164397878399916,-0.6315781548415194,46.97712411935082,42.529869550302365,0.0747691417016938,0.3822719943342463,2.865567798940603,5.062191173444333,23.085009911043823,1.9099998474121094,-2.179532774441096,-0.2755000114440911,-2.0256574071997946,1.4746573843116089,-1.150578709321941,0.5995786864337589,2.395295214843756,60.48383561433126,17.828308279953617,0.8750786978778505,9,0.5649995803833008,2.640000343322754,5.4524993896484375,3.8699989318847656,-8.459999084472653,1,-0.3385201627466887,1.2714294083266755,30.5,1.5891502668815694,32.06999969482422,-2.166670905229989,31.79999923706055,-0.3385201627466887
6157,2008-10-01,30.540000915527344,31.739999771118164,30.3799991607666,31.040000915527344,3228800.0,-0.030168271276462044,-2.3170604626928855,-1.041667660078368,43.62670427723768,44.059486689224,1.2222817262530796,1.14692215474917,3.834272820479228,5.9207407115398,23.718256943648534,1.3600006103515625,-1.8253569208304796,-1.0704989433288574,-2.6637142286970317,0.5227163420393168,-1.8671065860129445,-0.2738913006447703,3.1894822618408227,24.553625027141404,-16.15812836815937,0.7966076426840866,10,1.514998435974121,3.564999580383301,6.402498245239258,4.819997787475586,-9.700000762939453,2,-0.34413883149356006,1.6164397878399916,31.489999771118164,1.2714294083266755,30.5,1.5891502668815694,32.06999969482422,-0.34413883149356006
6158,2008-10-02,28.489999771118164,30.149999618530273,28.46999931335449,30.11000061035156,4535000.0,-0.06712511732004911,-1.0240946135842102,3.2400016784667898,38.35890356053352,44.09488176917221,2.9665875321732074,3.0741557727271456,5.859879590481597,7.862451683092786,23.958064767327787,2.070001602172855,-1.6032391567770468,-2.942500114440918,-5.043516022871671,-0.8414842060101648,-3.9930080686562945,-1.8919921602255414,5.089904070000003,0.5405530797247166,-38.12697369676486,1.0505079542153761,10,2.429999351501465,4.8550004959106445,8.125,6.869998931884766,-7.44999885559082,3,-0.26219724020241064,-2.3170604626928855,30.540000915527344,1.6164397878399916,31.489999771118164,1.2714294083266755,30.5,-0.26219724020241064
6159,2008-10-03,26.25,29.170000076293945,26.11000061035156,28.78000068664551,7459600.0,-0.07862407122196513,-1.1779359768783115,1.5617280098711184,35.08236513156285,44.11285199284257,4.558840573375491,5.096607968563479,8.099244113198878,9.98498624677078,24.37448310834946,3.0599994659423864,-1.2192235109157998,-4.878499794006348,-7.9623199295181735,-1.7946796584945197,-6.420409861762259,-3.336589726250434,7.023309569452344,2.3849985540540692,-36.91277254090995,1.5419100677559139,10,3.0400009155273438,5.915000915527344,10.327499389648438,9.10999870300293,-6.309999465942386,4,-0.14819045293898825,-1.0240946135842102,28.489999771118164,-2.3170604626928855,30.540000915527344,1.6164397878399916,31.489999771118164,-0.14819045293898825
6160,2008-10-06,25.75,26.01000022888184,23.979999542236328,25.84000015258789,6508700.0,-0.01904761904761909,8.441856957825307,0.035573173186454914,32.77006486368266,43.31960388109225,4.658268265315563,5.383532755737157,8.597299074433877,10.336117163129828,25.532905399700102,2.270000457763672,-1.1396125444794905,-5.067999839782715,-8.947254000775786,-1.188745678789644,-7.00762692027925,-3.1283727592861794,6.950244852724282,22.1250057220459,-15.165549111697437,1.9396270804965348,10,2.4750003814697266,5.219999313354492,10.827499389648438,9.60999870300293,-6.409999847412109,0,-0.11029126806166567,-1.1779359768783115,26.25,-1.0240946135842102,28.489999771118164,-2.3170604626928855,30.540000915527344,-0.11029126806166567
6161,2008-10-07,22.6200008392334,26.309999465942386,22.489999771118164,26.040000915527344,6133200.0,-0.12155336546666418,-1.0760855424615479,37.99993642182003,29.60741266130306,41.46163649458217,7.240696295287805,8.287080113113184,11.707317835424405,13.295459414011354,26.65416774867786,3.8199996948242223,-1.3959494577741758,-7.784499073028563,-13.120834714905627,-2.4481634311514995,-10.452666893967091,-5.116331252090031,9.20821948244209,1.4054169525971283,-38.73087661678736,2.668167820938531,10,4.739998817443848,7.604998588562012,13.782498359680176,12.739997863769531,-4.579999923706055,1,0.09504860914068547,8.441856957825307,25.75,-1.1779359768783115,26.25,-1.0240946135842102,28.489999771118164,0.09504860914068547
6162,2008-10-08,23.059999465942386,24.020000457763672,21.549999237060547,21.88999938964844,5443800.0,0.019451751122211647,-1.6702710393398204,-0.3421052778343228,21.5197457022321,38.53871089796698,6.177361678348053,7.509900277735412,11.224637433631582,12.684991204744389,27.904839970460788,2.470001220703125,-1.4535674022618394,-6.88600044250488,-13.07032806591813,-0.7016728190916268,-9.978164254211503,-3.7938366307982534,7.647634389666223,17.558141417474946,-16.28073645446486,3.092163811706626,10,3.7999992370605398,5.694999694824215,13.227499961853024,12.299999237060543,-3.5,2,-0.0013009011271305493,-1.0760855424615479,22.6200008392334,8.441856957825307,25.75,-1.1779359768783115,26.25,-0.0013009011271305493
6163,2008-10-09,22.170000076293945,23.86000061035156,21.690000534057614,23.36000061035156,4814300.0,-0.03859494407026731,-1.0186050802905136,-1.017094407230315,15.492953962806837,34.654047551094216,6.210825632167509,8.019540181550411,11.979493595861058,13.41086776969739,29.114500109160453,2.1700000762939453,-1.6477200866274657,-7.273499774932862,-14.260902409622261,-0.28609714024346644,-10.76720109227756,-3.7797984575881642,7.255564932717935,8.136493057076526,-18.618932542885993,3.4937013173446982,10,4.594999313354492,5.6649990081787145,13.522499561309814,13.189998626708984,-4.180000305175781,3,-0.059990975152418025,-1.6702710393398204,23.059999465942386,-1.0760855424615479,22.6200008392334,8.441856957825307,25.75,-0.059990975152418025
6164,2008-10-10,22.86000061035156,24.15999984741211,20.3799991607666,21.3700008392334,6912200.0,0.031123163359634942,-1.1786727833688144,-1.2521000860710727,21.45236291422573,31.654181910326137,4.556122251794065,6.968540678050136,11.19891164337611,12.57633507291408,30.482271980862443,3.780000686645508,-1.9927001260478079,-6.127499294281009,-13.591982800194184,1.3369842116321706,-9.859741047237595,-2.395257541324419,5.462985190587133,41.821270184765055,15.407974091600682,3.732241752956589,10,3.319998741149906,4.389998435974128,12.792498588562015,12.49999809265137,-6.040000915527337,4,-0.0796150326435282,-1.0186050802905136,22.170000076293945,-1.6702710393398204,23.059999465942386,-1.0760855424615479,22.6200008392334,-0.0796150326435282
6165,2008-10-13,25.040000915527344,25.11000061035156,23.63999938964844,24.25,3109500.0,0.09536309041866908,2.1612919103833654,0.530202038175142,32.27734836775741,30.02087349348243,1.6988211850412895,4.540927879987457,8.961143147793166,10.27067610545329,31.359471671953397,2.25,-2.3996087476642636,-3.6424990653991713,-11.234072464684715,3.9490743338863723,-7.43828576504194,0.15328763424360048,2.0121070229838125,78.5834994088184,49.66711336845676,3.795786699642771,10,1.019998550415039,2.2099981307983434,10.392498970031738,10.319997787475586,-8.540000915527344,0,-0.20367412919331052,-1.1786727833688144,22.86000061035156,-1.0186050802905136,22.170000076293945,-1.6702710393398204,23.059999465942386,-0.20367412919331052
6166,2008-10-14,23.26000022888184,25.88999938964844,23.20000076293945,25.11000061035156,4983300.0,-0.07108628680367668,-1.730964024681291,-2.3417699209054734,28.360652371694584,28.324645503977635,2.445831394880706,5.981796775977742,10.649895154318731,11.915946542458006,31.86796810316418,2.6899986267089915,-2.96638873813232,-5.012499809265133,-12.854075106744073,2.8290754882138103,-8.933287458004603,-1.0917121605256632,2.7245703051901877,52.26861975466169,22.3541562418199,3.9207876487394717,10,2.004999160766598,3.9899988174438477,12.02499961853027,12.09999847412109,-8.26000022888184,1,-0.16852966628205368,2.1612919103833654,25.040000915527344,-1.1786727833688144,22.86000061035156,-1.0186050802905136,22.170000076293945,-0.16852966628205368
6167,2008-10-15,21.0,23.36000061035156,21.0,22.920000076293945,2817800.0,-0.09716251963211964,-1.4583338714307958,1.0378376650758392,22.918756316777532,26.609073588004748,3.5875382915168714,7.931757735551713,12.756009387114219,14.047623909269703,32.45191686240999,2.360000610351559,-3.502574790540997,-6.817500019073485,-15.246621705184452,1.6116216670374826,-11.032060862128972,-2.602939176018001,4.889999389648441,11.252283366224415,-17.207183250852555,4.214560843055484,10,3.7749996185302734,6.249999046325687,14.039999961853027,14.35999870300293,-5.529999732971193,2,-0.14095233735584078,-1.730964024681291,23.26000022888184,2.1612919103833654,25.040000915527344,-1.1786727833688144,22.86000061035156,-0.14095233735584078
6168,2008-10-16,21.8700008392334,22.040000915527344,19.709999084472656,21.32999992370605,5707400.0,0.04142861139206655,4.295452279495594,-0.28125046566127065,25.170400807883837,25.50774421870708,1.8771384782880531,6.566745019140345,11.673616178220875,13.013298234244616,34.02288663968652,2.3300018310546875,-4.138822656748282,-5.4194992065429695,-13.954379307022052,3.115380893936109,-9.686939256782509,-1.1520591563034301,4.019998550415043,34.95148297892038,9.406439992249176,4.267440050239539,10,1.139998435974121,5.044998168945316,13.169999122619629,13.489997863769531,-4.05000114440918,3,-0.10562420140135598,-1.4583338714307958,21.0,-1.730964024681291,23.26000022888184,2.1612919103833654,25.040000915527344,-0.10562420140135598
6169,2008-10-17,21.1200008392334,22.0,20.979999542236328,21.21999931335449,2695300.0,-0.03429355149609992,-4.368408372233097,-0.18518204552196907,26.217039839310715,24.779630327110198,2.0371498233960352,6.689406816458529,12.207478699104342,13.595977724092393,36.61707194760813,1.0200004577636719,-4.737815515217875,-5.553499317169191,-13.997180448258455,2.890181813920073,-9.775339882713823,-1.331658751624559,3.657598495483402,22.815561248109614,-3.220708373057466,4.221840565544632,10,1.889998435974121,5.794998168945316,13.854998588562012,14.239997863769531,-1.810001373291012,4,-0.14820080226042476,4.295452279495594,21.8700008392334,-1.4583338714307958,21.0,-1.730964024681291,23.26000022888184,-0.14820080226042476
6170,2008-10-20,22.350000381469727,22.459999084472656,21.38999938964844,21.71999931335449,2975800.0,0.05823861237502559,1.5176508603279664,-6.300106813153536,27.104208895583938,24.50149657536363,0.30635792938119266,5.000664543813677,10.728946372377258,12.204590383142055,38.519690558323994,1.3399982452392578,-5.103369994656195,-3.86949977874756,-12.212172001968973,4.473172444473853,-8.040835890358267,0.3018363328631466,1.515430908203129,42.71846547946049,20.17045788275493,4.171336111610707,10,0.4499988555908203,4.564998626708988,12.624999046325684,13.009998321533203,-3.309999465942383,0,-0.24742731956418218,-4.368408372233097,21.1200008392334,4.295452279495594,21.8700008392334,-1.4583338714307958,21.0,-0.24742731956418218
6171,2008-10-21,20.790000915527344,22.36000061035156,20.65999984741211,21.850000381469727,3019300.0,-0.06979863263160258,-1.5757556053584818,-1.6825359822223205,26.30043717877821,25.032684517202085,1.7650912324884622,6.0701182260159285,11.93527728998339,13.58642475520223,40.153831950561475,1.7000007629394496,-5.294474420293987,-4.920499324798584,-13.284978805123174,3.443980155526006,-9.102739064960879,-0.7382595846362889,2.3274525772094776,29.589078892086988,6.993429053372431,4.182239740162295,10,2.009998321533203,6.124998092651371,13.684998512268066,14.569997787475586,0.14999961853026988,1,-0.2063492412991328,1.5176508603279664,22.350000381469727,-4.368408372233097,21.1200008392334,4.295452279495594,21.8700008392334,-0.2063492412991328
6172,2008-10-22,19.209999084472656,20.700000762939453,18.8700008392334,20.07999992370605,3795100.0,-0.0759981607251704,-1.3612942920955644,0.8207559222305161,26.915421615611578,26.301847589735946,3.0637214899420684,7.0698528087157655,13.138215578695174,14.980298888823853,42.291033410885184,1.9200000762939453,-5.470941709618195,-5.9020010948181145,-14.33137946356149,2.5273772739252607,-10.116690279189804,-1.6873119104464251,3.2941126147766155,9.470707839206712,-15.257340950116797,4.2146891843716885,10,3.1700010299682617,7.285000801086429,14.475000381469727,16.149999618530273,0.9900016784667969,2,-0.21915665201023238,-1.5757556053584818,20.790000915527344,1.5176508603279664,22.350000381469727,-4.368408372233097,21.1200008392334,-0.21915665201023238
6173,2008-10-23,18.90999984741211,20.190000534057614,18.1200008392334,18.56999969482422,6783300.0,-0.015616827244048892,-2.338714937026617,-0.3908043961055064,29.79074830875102,27.228334855794312,3.187900727299361,6.6980651492818915,13.085030361562946,15.104747094994615,44.59440063487493,2.069999694824215,-5.331219349117966,-5.55750036239624,-13.802899283554972,2.687898558762491,-9.680199822975606,-1.4348009018168746,3.4500007629394496,18.20274948371919,-8.965242221145736,4.122699460579366,10,3.0950002670288086,7.210000038146976,14.609999656677246,16.32999897003174,0.15999984741210938,3,-0.18191431031947247,-1.3612942920955644,19.209999084472656,-1.5757556053584818,20.790000915527344,1.5176508603279664,22.350000381469727,-0.18191431031947247
6174,2008-10-24,19.229999542236328,19.729999542236328,17.549999237060547,17.59000015258789,4529500.0,0.01692224735094383,-1.5348822767516546,4.823525451873127,31.8687413132361,27.182934071958613,2.568992102818285,5.656831863138173,12.407960290526749,14.608316872306155,46.67403012757557,2.1800003051757812,-5.1044892503405705,-4.595500659942626,-12.332309476178644,3.141308156293391,-8.463905068060637,-0.7270962518246158,2.2820011138915994,34.2158932257656,6.145207316814879,3.8684044081180096,10,2.489999771118164,6.604999542236332,14.260000228881836,15.979999542236328,-0.12999916076660156,4,-0.07332292672785656,-2.338714937026617,18.90999984741211,-1.3612942920955644,19.209999084472656,-1.5757556053584818,20.790000915527344,-0.07332292672785656
6175,2008-10-27,19.520000457763672,20.459999084472656,18.479999542236328,18.649999618530273,4196100.0,0.01508065119244506,-2.2727238334838717,0.5304885140353,39.76221890388942,28.449774797758035,1.5797640340148043,4.745356874085211,11.755284945657003,14.143696653317782,48.43104384126718,1.9799995422363281,-4.684330771339798,-3.756499767303467,-11.044368008513182,3.53136847390625,-7.400433887908324,-0.11256564669860936,1.199599914550781,40.956354641438416,9.11973206896755,3.6439341206048583,10,0.9349994659423828,5.939998626708988,13.78749942779541,15.689998626708984,0.8400001525878871,0,-0.010758247279536448,-1.5348822767516546,19.229999542236328,-2.338714937026617,18.90999984741211,-1.3612942920955644,19.209999084472656,-0.010758247279536448
6176,2008-10-28,20.82999992370605,20.899999618530273,18.959999084472656,20.06999969482422,5322200.0,0.06711062680438373,3.311114125194179,0.8735626388033222,43.03560510716651,30.68498021891237,-0.12424611110255412,2.7360688682397765,10.120337073998076,12.678335104607658,50.497634887036135,1.9400005340576172,-4.447256810192496,-1.913500308990482,-8.156456267510407,4.329455649529443,-5.034978288250443,1.2079776702694787,-3.2800006866455043,97.91045710885825,61.61287019380344,3.121477979259962,10,-0.8250007629394496,4.180000305175785,12.439999580383304,14.379999160766605,-1.4500007629394496,1,-0.08593370209961249,-2.2727238334838717,19.520000457763672,-1.5348822767516546,19.229999542236328,-2.338714937026617,18.90999984741211,-0.08593370209961249
6177,2008-10-29,20.030000686645508,21.09000015258789,19.709999084472656,20.950000762939453,3190100.0,-0.03840610849691295,1.3000039736467746,-1.210526051613848,43.278897226748974,32.69703537656405,0.5852322628592468,2.8546743098194156,10.587773917487795,13.32504596045976,52.62542679625756,1.3800010681152344,-4.5736663594314635,-2.1879995346069343,-7.3421194477101075,2.966120378496239,-4.765059491158521,0.3890604219446523,-2.413001441955565,70.0565200056035,28.949347761451975,2.577059956551587,10,-0.02500152587890625,4.979999542236328,13.239998817443848,15.179998397827148,0.27999877929687855,2,0.04543184304625725,3.311114125194179,20.82999992370605,-2.2727238334838717,19.520000457763672,-1.5348822767516546,19.229999542236328,0.04543184304625725
6178,2008-10-30,21.020000457763672,21.200000762939453,20.01000022888184,20.309999465942386,2720000.0,0.04942584808687611,1.2242967330910166,-0.7717401445023752,44.327990092136005,34.70936318243353,-0.6012474677126356,1.34532213012006,9.26405620784102,12.207514081905579,53.9516244149501,1.1900005340576136,-4.442495754559559,-0.8244997978210442,-5.06690981215802,3.4179102165159314,-2.945704804989532,1.2967052093474436,-3.264081176757813,95.06848685131884,51.81882556914171,2.121205007168488,10,-1.0150012969970703,3.8699989318847656,12.142498970031738,14.189998626708984,-0.8199996948242188,3,-0.03901045085474075,1.3000039736467746,20.030000686645508,3.311114125194179,20.82999992370605,-2.2727238334838717,19.520000457763672,-0.03901045085474075
6179,2008-10-31,22.36000061035156,22.940000534057614,20.549999237060547,20.88999938964844,3702900.0,0.06374881652740227,-1.2232554425932793,2.070421362274846,41.28738582882228,36.28527173057112,-1.95214495519782,-0.3173185825647806,7.610956490975813,10.752227248630906,54.06543906245855,2.3900012969970668,-3.926035595227166,0.7100003242492647,-3.0060080271504397,4.426008675648969,-1.1480038514505857,2.568004499949115,-4.397436440429683,86.99552029764894,46.223625452297696,1.858004175699852,10,-2.115000724792477,2.499998092651367,10.802498817443851,12.849998474121097,-0.9099998474121058,4,-0.1471377829034689,1.2242967330910166,21.020000457763672,1.3000039736467746,20.030000686645508,3.311114125194179,20.82999992370605,-0.1471377829034689
6180,2008-11-03,22.90999984741211,23.46999931335449,22.54999923706055,22.85000038146973,2561000.0,0.024597460735574783,-1.787871606879161,0.04081592933214086,48.763249502101104,38.78113976649588,-2.6980872170135903,-1.1499512679189507,6.710397310512597,10.087532090642227,53.475394969966494,1.1099987030029297,-3.480184792517221,1.4019995689392104,-1.841316862988144,4.645316000866565,-0.2196586470244668,3.0236577849028876,-4.549240768359375,87.58316103054344,46.27172553324086,1.6216582159636763,11,-2.40000057220459,1.8549995422363281,10.2524995803833,12.299999237060547,-1.1100006103515625,0,-0.16630290228363998,-1.2232554425932793,22.36000061035156,1.2242967330910166,21.020000457763672,1.3000039736467746,20.030000686645508,-0.16630290228363998
6181,2008-11-04,24.770000457763672,25.209999084472656,22.790000915527344,23.35000038146973,5138200.0,0.08118728165603484,1.1043486770034026,23.666878596180254,63.70909257368608,42.86932542850416,-4.396491640576478,-2.994131273066074,4.5206699485472654,8.115621138617172,52.13645513961107,2.4199981689453125,-2.963145746042393,3.154500198364257,-0.37399156301945524,6.6829919597479694,1.390254317672401,4.918746079056113,-5.8983173552807635,92.00002496892755,44.94948383098174,1.7642458806918557,11,-3.3900012969970703,-0.005001068115234375,8.38749885559082,10.434998512268066,-3.8999996185302734,1,-0.178037939681583,-1.787871606879161,22.90999984741211,-1.2232554425932793,22.36000061035156,1.2242967330910166,21.020000457763672,-0.178037939681583
6182,2008-11-05,23.03000068664551,24.709999084472656,23.0,24.489999771118164,2959500.0,-0.07024625510544924,-1.2499981177486266,-1.0281683141053797,53.96716803064283,45.55559428649214,-2.2994520283027278,-1.3243966743247064,5.928426533272894,9.713295827736633,50.527988571532376,1.7700004577636719,-2.5767715178297124,1.416000366210941,-2.1099305083499615,4.941931240771844,-0.34696507106950847,3.1789658034913906,-3.397719666323834,58.07694466156846,9.103685971502422,1.762965437280451,11,-1.6500015258789098,1.614998817443844,10.06249904632568,12.174998283386227,-0.01000022888183949,2,-0.15848898901663733,1.1043486770034026,24.770000457763672,-1.787871606879161,22.90999984741211,-1.2232554425932793,22.36000061035156,-0.15848898901663733
6183,2008-11-06,20.84000015258789,23.34000015258789,20.739999771118164,22.95000076293945,2737600.0,-0.09509337684594787,-1.2510812430951543,1.4452068037519934,49.12826682454351,47.47331934330408,0.2158037386636451,0.8019722696965914,7.741957752246002,11.754296139665541,49.14441097428523,2.6000003814697266,-2.074115759538426,-0.7075001716613762,-4.239441372498799,2.8244410291760467,-2.4734707720800877,1.0584704287573352,-0.5383929645680965,6.223195815948218,-44.15619268829966,1.765970600418711,11,1.0049991607666016,3.0099992752075195,12.239999771118164,14.364998817443848,0.5900001525878906,3,-0.025431894566454227,-1.2499981177486266,23.03000068664551,1.1043486770034026,24.770000457763672,-1.787871606879161,22.90999984741211,-0.025431894566454227
6184,2008-11-07,21.040000915527344,21.690000534057614,20.51000022888184,21.200000762939453,2224900.0,0.00959696552183642,1.0701770823573507,0.07582928963487405,45.642051210595255,48.126634044049176,0.3347553149649194,0.4834155825268738,7.144575531448268,11.420114273061692,47.44912796956405,1.1800003051757741,-1.4494689068598063,-0.4164994239807136,-3.899500845129676,3.066501997168249,-2.158000134555195,1.3250012865937677,4.1699981689453125,11.276613099917023,-38.41650465523448,1.7415007105744817,11,1.0449981689453125,2.3199987411499023,11.092498779296875,13.404997825622559,1.4299983978271449,4,-0.039923959887662286,-1.2510812430951543,20.84000015258789,-1.2499981177486266,23.03000068664551,1.1043486770034026,24.770000457763672,-0.039923959887662286
6185,2008-11-10,19.940000534057614,21.899999618530273,19.790000915527344,21.809999465942386,1578600.0,-0.05228138467702914,1.0585360861191488,11.687504470352666,47.08304636925034,48.57634973983626,1.676946906221744,1.2456093728752755,7.8723194467053546,12.368115609405269,46.49952670506933,2.1099987030029297,-0.9140937210586806,-1.2614997863769553,-4.366045345485112,1.8430457727312017,-2.8137725659310355,0.290772993177125,5.175998573303225,2.7675215720498776,-47.42512414917781,1.5522727795540792,11,2.5199985504150426,1.9899988174438512,10.78750038146973,13.324998855590824,2.95999908447266,0,0.07572719099494263,1.0701770823573507,21.040000915527344,-1.2510812430951543,20.84000015258789,-1.2499981177486266,23.03000068664551,0.07572719099494263
6186,2008-11-11,19.34000015258789,20.18000030517578,18.76000022888184,19.770000457763672,2601800.0,-0.030090289137400972,1.2720001220703068,0.22994681860186078,50.478296786812315,49.376283024287744,2.283498090172724,1.6199301264570316,8.11023927420868,12.822740859732335,46.202326673822014,1.4200000762939418,-0.43713421056502355,-1.6655001640319824,-4.717364334033263,1.3863640059692983,-3.191432249032623,-0.13956807903134205,5.562959027099609,9.747899752301025,-43.71228188875036,1.5259320850006406,11,2.6449995040893555,2.589999198913574,10.257499694824219,12.85999870300293,2.5699996948242188,1,0.12719746975511192,1.0585360861191488,19.940000534057614,1.0701770823573507,21.040000915527344,-1.2510812430951543,20.84000015258789,0.12719746975511192
6187,2008-11-12,18.040000915527344,19.530000686645508,17.920000076293945,19.01000022888184,4296900.0,-0.06721816064135833,-1.6611558523240473,2.255810755664386,47.01850951752577,49.675229627108834,3.6559973842165583,2.8320017517743175,9.101345724299371,13.978867972182556,45.44202601088395,1.6100006103515625,-0.20362284754133952,-2.817499446868897,-6.145118559310006,0.510119665572212,-4.48130900308945,-1.1536898906483444,6.4943807271118175,2.214037593066823,-53.404815850187966,1.6638095562205544,11,3.524998664855957,3.6799983978271484,10.752498626708984,13.414998054504395,4.019998550415043,2,0.15687360200022082,1.2720001220703068,19.34000015258789,1.0585360861191488,19.940000534057614,1.0701770823573507,21.040000915527344,0.15687360200022082
6188,2008-11-13,19.559999465942386,19.56999969482422,16.680000305175778,18.030000686645508,5928400.0,0.08425712157845577,2.72903330601517,-1.5773194457280255,51.04496499187596,50.75940508967035,2.1312410087498996,1.1911407995946632,7.3350065022157445,12.282457524545311,44.495532151098224,2.889999389648441,-0.07621948368633369,-1.1820008277893024,-4.521982819279295,2.15798116370069,-2.8519918235342985,0.4879901679556937,4.445231651389157,55.17240497328443,-3.0234996369613185,1.6699909957449959,11,1.3850002288818324,1.725000381469723,8.24749946594238,11.424999237060543,1.8700008392333949,3,0.17689167107830417,-1.6611558523240473,18.040000915527344,1.2720001220703068,19.34000015258789,1.0585360861191488,19.940000534057614,0.17689167107830417
6189,2008-11-14,17.989999771118164,19.26000022888184,17.459999084472653,19.100000381469727,4048300.0,-0.08026583526026598,1.5174835807995364,-0.7254911738306555,45.51845083492606,50.39887190442868,3.3706240877822573,2.6505190260181735,8.62631627920591,13.659216993207533,43.49788858702417,2.1000003814697337,0.0736195985912218,-2.5955004692077637,-6.147499334821092,0.9564983964055642,-4.371499902014428,-0.8195010364010997,5.2827082649978045,25.095778510755196,-33.82339922615411,1.7759994328066637,11,2.9549999237060547,3.2950000762939453,9.309999465942383,12.994998931884766,2.8000011444091797,4,0.19121737508748193,2.72903330601517,19.559999465942386,-1.6611558523240473,18.040000915527344,1.2720001220703068,19.34000015258789,0.19121737508748193
6190,2008-11-17,16.819999694824222,18.18000030517578,16.790000915527347,17.729999542236328,3014100.0,-0.0650361362523364,-1.865985787265183,0.8198192315623035,38.15711574610519,47.559763368030794,4.007323435604778,3.5679118839541424,9.510213071519996,14.664415022790973,42.857134351445794,1.389999389648434,0.10241014548058658,-3.4890005111694293,-7.313183780055191,0.335182757716332,-5.40109214561231,-1.5769088767265487,5.793437568197728,3.9999825613841273,-47.922146657629156,1.9120916344428813,11,3.8749999999999964,4.465000152587887,9.894999504089352,13.579998970031735,4.050001144409176,0,0.3359096148062868,1.5174835807995364,17.989999771118164,2.72903330601517,19.559999465942386,-1.6611558523240473,18.040000915527344,0.3359096148062868
6191,2008-11-18,16.5,17.260000228881836,15.699999809265135,16.780000686645508,3376100.0,-0.019024952475040213,1.5161301734918513,0.30769311384148584,39.27051388381776,45.92680179616135,3.3870399478320614,3.7418848722075317,9.568986793751481,14.807296865747162,42.11582727561216,1.560000419616701,0.060416189796711706,-3.5945001602172866,-7.770186916102261,0.5811865956676865,-5.682343538159774,-1.5066567822747992,5.520093567237332,20.67184016516559,-27.76025112845879,2.0878433779424865,11,3.0199999809265137,4.294999599456787,10.154999256134033,13.899998664855957,4.370000839233398,1,0.3878787647594104,-1.865985787265183,16.819999694824222,1.5174835807995364,17.989999771118164,2.72903330601517,19.559999465942386,0.3878787647594104
6192,2008-11-19,15.0,16.870000839233402,14.960000038146973,16.450000762939453,2515500.0,-0.09090909090909094,-1.49673195281247,5.178561453941049,32.25235618298133,44.051700613765554,4.054579863194139,5.175669914120359,10.74174595724434,16.135146544483277,41.02051686208096,1.9100008010864293,-0.23463300043068713,-4.884000205993651,-9.63258657869877,-0.1354138332885313,-7.258293392346211,-2.509707019641091,6.26168231628067,0.8676781959211285,-39.944075336570315,2.3742931863525594,11,3.429999828338623,5.0849995613098145,11.25749921798706,15.399998664855957,5.780000686645508,2,0.4606666564941406,1.5161301734918513,16.5,-1.865985787265183,16.819999694824222,1.5174835807995364,17.989999771118164,0.4606666564941406
6193,2008-11-20,15.470000267028807,17.180000305175778,14.720000267028807,14.880000114440918,4787200.0,0.03133335113525382,-4.406594397005228,-0.40689644286244087,28.58918369682712,42.156937556680205,3.0650626639280087,4.674398434456728,9.943541625818762,15.466517826368674,39.63753233928985,2.460000038146971,-0.9704637816441242,-4.241999959945682,-9.372940849704703,0.888940929813339,-6.807470404825194,-1.6765295150661697,4.909446530313145,16.519823927352682,-17.687843504905494,2.565470444879511,11,2.839999675750734,4.494999408721926,10.542499065399172,14.92999839782715,6.289999961853033,3,0.42598571979076416,-1.49673195281247,15.0,1.5161301734918513,16.5,-1.865985787265183,16.819999694824222,0.42598571979076416
6194,2008-11-21,17.81999969482422,17.8799991607666,15.34000015258789,15.789999961853027,5980800.0,0.15190687700270855,1.3627912423367785,3.440676623670524,35.77417460524599,40.90039624956861,0.23498292408116583,2.3329613281197474,7.2936156306398345,12.952052241513755,37.88635036403649,2.539999008178711,-1.4193019524463217,-1.821500539779663,-7.018646919589067,3.3756458400297404,-4.420073729684365,0.7770726501250387,1.6539356576676312,89.59535819703738,59.5724200375603,2.598573189904702,11,-0.36999940872192383,2.1449999809265137,7.1424994468688965,12.244998931884766,3.460000991821289,4,0.2025814069682661,-4.406594397005228,15.470000267028807,-1.49673195281247,15.0,1.5161301734918513,16.5,0.2025814069682661
6195,2008-11-24,19.309999465942386,19.56999969482422,17.959999084472656,18.049999237060547,4190200.0,0.08361390553507886,-1.2361111295075995,0.6206898495684289,34.417804099384654,39.11589706207664,-1.5128755099359132,0.8710830218406151,5.5418992422033675,11.322304441234603,36.19191794111121,1.75,-1.6142740945308987,-0.3210007190704296,-5.520028874926222,4.878027436785363,-2.920514796998326,2.2785133588574666,-4.5899991989135795,94.63916990604643,69.46283724030903,2.5995140779278962,11,-2.1649994850158727,0.6550002098083461,5.652499675750729,10.754999160766598,2.7300014495849574,0,0.07664430297863434,1.3627912423367785,17.81999969482422,-4.406594397005228,15.470000267028807,-1.49673195281247,15.0,0.07664430297863434
6196,2008-11-25,19.040000915527344,19.549999237060547,18.32999992370605,19.540000915527344,3548200.0,-0.013982317860300686,3.692335343398344,-0.3968253247411823,37.570092102969284,38.066072904903706,-1.4414957423504227,1.0541503318351744,5.5313316139410595,11.451162875004762,34.73636153196287,1.2199993133544957,-1.7901671477598597,-0.5014993190765367,-5.67518720920598,4.672188571052908,-3.0883432641412583,2.085344625988185,-4.223000659942629,89.07218882832346,65.24617461407732,2.5868439450647225,11,-1.89500093460083,0.9249987602233887,5.817498207092285,11.02499771118164,2.9499988555908203,1,0.09611343674955752,-1.2361111295075995,19.309999465942386,1.3627912423367785,17.81999969482422,-4.406594397005228,15.470000267028807,0.09611343674955752
6197,2008-11-26,20.940000534057614,21.0,18.57999992370605,18.809999465942386,2942300.0,0.09978989113287273,1.1511111789279544,-4.2600021362304545,50.31726016568036,37.98521681310419,-3.226132172151072,-0.8160164269633512,3.410902842362109,9.422512754224066,33.02897988472876,2.420000076293949,-1.883651556892218,1.353000307083125,-3.8546708713158573,6.560671485482109,-1.2508352821163662,3.956835896282616,-6.027940289688109,99.04459445073894,69.97672025990656,2.603835589199492,11,-3.0800004005432093,-0.9750008583068812,3.9174985885620153,9.12499809265137,2.4200000762939453,2,-0.0033428697726327616,3.692335343398344,19.040000915527344,-1.2361111295075995,19.309999465942386,1.3627912423367785,17.81999969482422,-0.0033428697726327616
6198,2008-11-28,20.200000762939453,20.8799991607666,19.899999618530273,20.670000076293945,842100.0,-0.03533905216070066,1.2022523922291397,-0.22065684397537894,47.423311691746164,38.19686801941754,-2.666178167905368,-0.14819693702389714,3.8422154731100484,10.04932950665561,31.315841082196872,1.0400009155273402,-2.020702218968676,0.6540005207061768,-4.518963523380837,5.82696456479319,-1.9324815013373282,3.2404825427496817,-5.044422928344728,85.86573748007562,52.294092065983165,2.5864820220435063,11,-2.340000629425049,-0.2350010871887207,4.237499237060547,9.444998741149902,2.4599990844726562,4,0.02871286642573634,1.1511111789279544,20.940000534057614,3.692335343398344,19.040000915527344,-1.2361111295075995,19.309999465942386,0.02871286642573634
6199,2008-12-01,19.06999969482422,19.88999938964844,19.06999969482422,19.809999465942386,2130600.0,-0.05594064482355987,-1.2162160768919583,1.5744698983422352,47.33618785508026,39.21676492041477,-1.5275013902213672,0.7617427327633237,4.611473983381874,11.053158410324063,30.91808291283756,1.1300010681152344,-2.0299773710095543,-0.3115005016326897,-5.314124421660956,4.691123418395577,-2.812812461646825,2.1898114583814454,-3.6806449736132834,36.51316697577417,-0.9155431612617448,2.501311960014134,12,-1.2099995613098145,0.8949999809265137,4.992500305175781,10.199999809265137,4.280000686645511,0,0.14105928563741466,1.2022523922291397,20.200000762939453,1.1511111789279544,20.940000534057614,3.692335343398344,19.040000915527344,0.14105928563741466
6200,2008-12-02,19.100000381469727,19.649999618530273,18.530000686645508,18.979999542236328,2291800.0,0.0015731875786892946,-1.196079458013026,-0.16216334641843555,49.238579233107714,40.32432773700254,-1.3411036305023494,0.45499932010300626,4.278439786714792,10.921107211245875,30.934328591342663,1.1199989318847656,-2.234582975477334,-0.09099984169006348,-4.810005010431873,4.628005327051747,-2.450502426060968,2.268502742680841,-3.486219849107229,28.838967631508922,-11.591704728496381,2.3595025843709054,12,-1.2400002479553223,0.8649992942810059,4.677498817443848,9.884998321533203,4.399999618530273,1,0.11413613935268585,-1.2162160768919583,19.06999969482422,1.2022523922291397,20.200000762939453,1.1511111789279544,20.940000534057614,0.11413613935268585
6201,2008-12-03,20.36000061035156,20.43000030517578,18.51000022888184,18.68000030517578,2316600.0,0.06596859705323621,1.109890547513945,13.999904633235287,57.37913510703842,43.11619206189777,-2.230547421470199,-1.214600144780821,2.7386289417117418,9.57269214663037,31.844368632518936,1.9200000762939418,-2.181374387384899,1.3895003795623744,-2.585333872453429,5.364334631578178,-0.5979167464455273,3.376917505570276,-4.530771299283561,74.29721090451977,27.8330931328788,1.987417126007902,12,-2.5000004768371547,-0.3950009346008265,2.5974988937377965,7.969999313354496,1.9200000762939489,2,0.0825147472894292,-1.196079458013026,19.100000381469727,-1.2162160768919583,19.06999969482422,1.2022523922291397,20.200000762939453,0.0825147472894292
6202,2008-12-04,19.3799991607666,20.8700008392334,18.989999771118164,19.959999084472656,1924300.0,-0.04813366503961203,-1.7647100897436436,-0.3452379871117759,49.40711363123487,45.42929538794307,-0.6301743817180814,-0.5502814521125288,3.4148929885453114,10.455447103910409,32.70655763266942,1.8800010681152344,-1.8960186828956367,0.5919990062713616,-2.9044271296219115,4.088425142164635,-1.156214061675275,2.340212074217998,-3.343939022141324,36.708832235333034,-8.296268460697249,1.7482130679466361,12,-1.2099990844726562,0.5850005149841309,3.127500534057617,8.875,2.25,3,0.13467495992648537,1.109890547513945,20.36000061035156,-1.196079458013026,19.100000381469727,-1.2162160768919583,19.06999969482422,0.13467495992648537
6203,2008-12-05,20.309999465942386,20.3799991607666,18.520000457763672,19.09000015258789,2286000.0,0.04798763392407679,1.7352948188788426,-2.10344736868068,57.97799019512675,47.89638600904094,-0.8956027020304731,-1.6042760117252008,2.1657120815025372,9.412502366648447,32.80032421225579,1.8599987030029297,-1.5676886615577885,1.5484993457794225,-1.8899967319397852,4.986995423498632,-0.17074869308018137,3.2677473846390264,-4.07538173286212,76.27113438722411,27.56010304718467,1.7192480388596045,12,-0.8299999237060582,-0.34499979019165394,2.1975002288818324,7.944999694824215,0.14000129699706676,4,0.15017238919792608,-1.7647100897436436,19.3799991607666,1.109890547513945,20.36000061035156,-1.196079458013026,19.100000381469727,0.15017238919792608
6204,2008-12-08,20.200000762939453,20.59000015258789,19.709999084472656,20.350000381469727,3076100.0,-0.005415987488694318,1.7936579059706146,-0.1229505761915851,62.53709637572617,51.020751817523326,-0.4609736846798853,-1.6447624952191688,1.9399669220658957,9.403299523230672,32.767971295589746,0.8800010681152344,-0.933337713417238,1.480500650405883,-1.8599342653468192,4.820935566158587,-0.18971680747046804,3.150718108282234,-3.7747677391823977,71.61017360100858,16.531184286756407,1.6702174578763518,12,-0.5350008010864258,-0.2350010871887207,2.2474985122680664,7.839998245239261,0.9299983978271484,0,0.12178212829506263,1.7352948188788426,20.309999465942386,-1.7647100897436436,19.3799991607666,1.109890547513945,20.36000061035156,0.12178212829506263
6205,2008-12-09,21.450000762939453,22.96999931335449,19.549999237060547,19.93000030517578,5272000.0,0.06188118578160395,-1.9999966537781324,-10.13336215556375,67.17557534821356,54.310249955883805,-1.5371376528506921,-2.925846440078452,0.4124393839934015,8.047341737294495,32.129113584282685,3.4200000762939418,-0.1924640152710282,2.6550006389617913,-0.8650145602778174,6.1750158382014,0.8949930393419869,4.415008238581596,-4.8417770601326815,65.91930801719525,6.2200312605706785,1.7600075996198048,12,-0.7100009918212891,-1.4850010871887207,1.1024985313415527,6.589998245239261,0.7199993133544922,1,0.08857806764338338,1.7936579059706146,20.200000762939453,1.7352948188788426,20.309999465942386,-1.7647100897436436,19.3799991607666,0.08857806764338338
6206,2008-12-10,21.799999237060547,22.309999465942386,21.049999237060547,21.700000762939453,2619600.0,0.01631694460010502,1.2500025544872042,0.06578845000363902,75.64102600985204,57.12400171634733,-1.6253849037134103,-3.2486589039834435,-0.24865716649665615,7.573503756554459,31.107543650061725,1.2600002288818395,0.3193203530084645,2.8819991588592515,-0.881686692098814,6.645685009817317,1.000156233380217,4.763842084338286,-4.810068997620913,73.70785669250238,6.295511542713811,1.8818429254790328,12,-1.0599994659423828,-1.8349995613098145,0.8375000953674316,6.239999771118168,-0.9099998474121058,2,0.07798168910251202,-1.9999966537781324,21.450000762939453,1.7936579059706146,20.200000762939453,1.7352948188788426,20.309999465942386,0.07798168910251202
6207,2008-12-11,20.8700008392334,22.170000076293945,20.649999618530273,21.51000022888184,1893700.0,-0.04266047845754639,-1.8148108902358044,-6.400091554131416,69.67930746544371,59.59689013564706,-0.7893709675270912,-2.209031454117291,0.3836483120640608,8.405730152017114,29.702254353505737,1.5200004577636719,0.751355748834925,1.8105007648468003,-2.0262824983168457,5.647284028010445,-0.10789086673502268,3.7288923964286234,-3.521266455358873,52.809010917323526,-20.171718189270784,1.9183916315818221,12,-0.13000106811523438,-1.155001163482666,2.202498435974121,7.169998168945316,0.3199996948242152,3,0.06756108244909398,1.2500025544872042,21.799999237060547,-1.9999966537781324,21.450000762939453,1.7936579059706146,20.200000762939453,0.06756108244909398
6208,2008-12-12,23.020000457763672,23.31999969482422,20.65999984741211,20.690000534057614,3556300.0,0.10301866468967757,-1.2259400869399362,-3.6406283527644514,69.23077682717555,62.02962224365764,-2.7907653012120335,-4.307366664232635,-1.9791110502872868,6.159728163783214,28.053079699543694,2.6599998474121094,1.1927401738026404,3.78750033378601,-0.4367600721861251,8.011760739758145,1.6753701307999407,5.899630536772079,-5.333990178120349,92.04246152164916,20.289134218896905,2.1121302029860676,12,-2.1050004959106445,-3.9900002479553223,-0.007501125335693359,4.8899993896484375,-2.4600009918212855,4,-0.06038233142294669,-1.8148108902358044,20.8700008392334,1.2500025544872042,21.799999237060547,-1.9999966537781324,21.450000762939453,-0.06038233142294669
6209,2008-12-15,21.43000030517578,23.01000022888184,21.020000457763672,23.01000022888184,4312800.0,-0.06907037884317901,1.5189871736834095,-0.6781115774428599,57.78267732149374,62.97896647570054,-0.9284280777271476,-2.5786448477519563,-0.5525202913498184,7.668414251353283,26.314781598030635,2.0,1.2163004479611175,2.0255001544952407,-2.2653543948861596,6.316354703876641,-0.11992712019545948,4.170927429185941,-3.2932708723179864,49.867396282239,-18.206526159526902,2.1454272746907006,12,-0.5150003433227539,-2.4100003242492676,1.41749906539917,6.454999923706058,0.4799995422363281,0,-0.045730262635583774,-1.2259400869399362,23.020000457763672,-1.8148108902358044,20.8700008392334,1.2500025544872042,21.799999237060547,-0.045730262635583774
6210,2008-12-16,22.46999931335449,22.520000457763672,21.440000534057614,21.770000457763672,4106700.0,0.048530051020462484,1.6999959468899621,-0.44303727176701047,61.9179951283736,63.483284255848886,-1.6093627404310347,-3.3451653411807207,-1.7310940009987625,6.55455862673622,24.28648529002967,1.0900001525878906,1.3846442012120619,2.7829991817474315,-1.535280771984489,7.101279135479352,0.6238592048814695,4.942139158613394,-3.918608259539379,68.16478062991067,2.63352202437747,2.1591399768659607,12,-1.5499992370605433,-3.449999332427975,0.25250005722046254,5.415000915527351,-0.6899986267089808,1,-0.05963507759394948,1.5189871736834095,21.43000030517578,-1.2259400869399362,23.020000457763672,-1.8148108902358044,20.8700008392334,-0.05963507759394948
6211,2008-12-17,22.899999618530273,23.440000534057614,21.8700008392334,22.18000030517578,3233000.0,0.019136640779522596,-1.3432861951903383,1.0285721292312606,57.58513685080754,64.39195350246807,-1.8340431951102616,-3.447884539288033,-2.1966248106990918,6.061553598861217,22.022691840939856,1.5699996948242152,1.6700807345309947,2.8929995059967055,-1.3791679326341075,7.165166944627519,0.7569157866813008,5.02908322531211,-3.9671198734344344,80.64513482694416,18.55363172071663,2.136083719315406,12,-1.919999122619629,-3.819999217987064,-0.7050004005432129,4.985000610351566,-0.4799995422363281,2,-0.03187770979898297,1.6999959468899621,22.46999931335449,1.5189871736834095,21.43000030517578,-1.2259400869399362,23.020000457763672,-0.03187770979898297
6212,2008-12-18,21.90999984741211,23.20000076293945,21.459999084472656,22.940000534057614,2835300.0,-0.043231431773346984,1.2451617984192456,-1.430557873516169,56.492024761646555,64.22684623208139,-0.5000023364511215,-2.0170785140323844,-1.2685766309874609,6.968580128013684,19.346780811964813,1.7400016784667933,1.916592483262253,1.557499742507936,-2.0802604831497113,5.195259968165583,-0.26138037032088945,3.3763798553367614,-2.5264080234200925,44.96401767110051,-13.536913588114267,1.8188801128288241,12,-0.41499996185302734,-2.8299994468689,0.047499656677246094,5.844999313354492,1.9799995422363317,3,-0.04655410610987043,-1.3432861951903383,22.899999618530273,1.6999959468899621,22.46999931335449,1.5189871736834095,21.43000030517578,-0.04655410610987043
6213,2008-12-19,22.059999465942386,23.20000076293945,21.520000457763672,22.299999237060547,4105400.0,0.006846171591735173,-1.545459274426019,0.23300933118771922,62.2641533051826,64.19651922424322,-0.41980606647772944,-1.7371211693808597,-1.451370409760841,6.695399925152046,16.764950019583175,1.6800003051757777,1.9303908390535014,1.3779994010925343,-1.5153147562109588,4.271313558396027,-0.06865767755921226,2.824656479744281,-2.2707667709438084,42.975164272366435,-17.550825061248652,1.4466570786517456,12,-0.5649995803833043,-2.979999065399177,-0.4175000190734899,5.694999694824215,-0.9599990844726598,4,-0.03943784918163451,1.2451617984192456,21.90999984741211,-1.3432861951903383,22.899999618530273,1.6999959468899621,22.46999931335449,-0.03943784918163451
6214,2008-12-22,21.43000030517578,22.059999465942386,20.82999992370605,22.059999465942386,2323400.0,-0.028558439529395185,2.904765653146654,2.62499900658836,59.10868178001178,63.30019771666524,0.45037912273732417,-0.8672681803779447,-0.8844063818463894,7.216784474512764,14.40884443588915,1.2299995422363352,2.172942858393128,0.567500209808351,-2.006882511594199,3.141882931210901,-0.719691150892924,1.854691570509626,-1.2756908262713011,22.988514986933705,-39.829460732960854,1.2871913607012746,12,0.6149997711181641,-2.349999904632572,-0.3150005340576172,4.8899993896484375,-1.220001220703125,0,-0.04059733209725025,-1.545459274426019,22.059999465942386,1.2451617984192456,21.90999984741211,-1.3432861951903383,22.899999618530273,-0.04059733209725025
6215,2008-12-23,20.790000915527344,21.559999465942386,20.3700008392334,21.46999931335449,2143800.0,-0.029864646781823212,1.767442840445596,1.0793639740721226,51.766641350271826,60.64748831004521,1.1028930244488109,-0.1166884088303668,-0.38645729959646147,7.747975498287104,12.983000514757295,1.189998626708988,2.1913164359480106,-0.14649925231933736,-2.615926976110721,2.3229284714720464,-1.3812131142150292,1.0882146095763545,2.64999961853027,13.680785604051795,-45.71531995425808,1.2347138618956925,12,1.114999771118164,-1.7100005149841344,0.3249988555908203,4.60999870300293,-1.1100006103515625,1,0.05387200012330329,2.904765653146654,21.43000030517578,-1.545459274426019,22.059999465942386,1.2451617984192456,21.90999984741211,0.05387200012330329
6216,2008-12-24,20.8700008392334,20.950000762939453,20.690000534057614,20.770000457763672,764300.0,0.003848000008807473,1.0000000000000273,-0.14705973100711126,56.61048192824099,59.19539658368935,0.9801755877483203,-0.05540023331089117,-0.5531231725249341,7.552779577054217,11.480102216385507,0.2600002288818395,2.1617398692163974,-0.1579993247985847,-2.461594494596884,2.145595844999715,-1.3097969096977344,0.993798260100565,2.508599700927732,17.667844999275502,-42.755748692158036,1.1517975848991502,12,1.0349998474121094,-1.790000438690189,0.11999893188476562,4.529998779296875,-1.0200004577636719,2,0.04360324920070946,1.767442840445596,20.790000915527344,2.904765653146654,21.43000030517578,-1.545459274426019,22.059999465942386,0.04360324920070946
6217,2008-12-26,20.8700008392334,21.01000022888184,20.6200008392334,21.01000022888184,766700.0,0.0,4.571444141689141,-1.3999885559518943,52.7079389662753,57.35952571025599,1.09536491002401,-0.06420515303220853,-0.5687182768159431,7.419329242748347,10.799484530550135,0.38999938964844105,1.9407071508332443,-0.15449934005737376,-2.4588700480317094,2.149871367916962,-1.3066846940445416,0.9976860139297941,2.448427706909179,17.667844999275502,-39.06775376065729,1.1521853539871678,12,1.0349998474121094,-1.790000438690189,-0.712501049041748,4.039998531341556,-0.8000011444091797,4,0.07426924651323974,1.0000000000000273,20.8700008392334,1.767442840445596,20.790000915527344,2.904765653146654,21.43000030517578,0.07426924651323974
6218,2008-12-29,20.780000686645508,21.07999992370605,20.489999771118164,21.040000915527344,1539200.0,-0.00431241729605969,2.4706070448846846,1.8571525885558111,52.810078790917686,56.807014762414205,0.9322412044322874,0.07533766722703561,-0.5237275938339536,7.341587547057308,10.115340223546987,0.5900001525878871,1.5637018230078858,-0.2734994888305664,-2.5485935379067364,2.0015945602456036,-1.4110465133686496,0.8640475357075168,2.479459305358887,24.260365714646817,-29.32990520262934,1.1375470245380848,12,1.125,-1.7000002861022985,-1.522500991821289,3.759998798370365,0.12999916076660156,0,0.14966307027129244,4.571444141689141,20.8700008392334,1.0000000000000273,20.8700008392334,1.767442840445596,20.790000915527344,0.14966307027129244
6219,2008-12-30,21.76000022888184,22.0,20.770000457763672,20.850000381469727,2537600.0,0.0471607078851608,-1.299065220646431,-3.4999963320251024,51.54228689540569,55.65415829208443,0.004442024456896121,-0.7302406244666422,-1.514098482310004,6.202472345445738,9.184971431355372,1.2299995422363281,1.3568360449950347,0.5720000267028844,-1.5200558471976997,2.6640559006034685,-0.47402791024740765,1.6180279636531765,1.4416705800671359,85.27608008060037,31.872018346732474,1.0460279369502916,12,0.14500045776366832,-2.3699998855590856,-2.6225004196167028,2.659999370574951,0.020000457763668322,1,-0.030330875021595927,2.4706070448846846,20.780000686645508,4.571444141689141,20.8700008392334,1.0000000000000273,20.8700008392334,-0.030330875021595927
6220,2008-12-31,21.280000686645508,21.790000915527344,21.030000686645508,21.700000762939453,2419400.0,-0.022058802260453647,1.5333324856233688,-0.4615386227682951,47.44597825583929,54.527585114865744,0.3328961402637489,-0.08279177043736041,-1.0899143858181262,6.49803269403084,7.976085718213552,0.7600002288818359,0.9761722347791313,-0.01699953079223704,-1.863784231666017,1.8297851700815428,-0.9403918812291288,0.9063928196446547,1.8650367229091565,52.31793349543688,1.4209385541632855,0.9233923504368904,12,0.505000114440918,-0.5800008773803711,-2.572500705718994,3.139998912811283,0.28999900817871094,2,-0.050282028554836544,-1.299065220646431,21.76000022888184,2.4706070448846846,20.780000686645508,4.571444141689141,20.8700008392334,-0.050282028554836544
6221,2009-01-02,22.040000915527344,22.18000030517578,20.649999618530273,21.46999931335449,2620900.0,0.03571429531761172,2.6,-1.3571464253114285,55.84415831875827,54.45559995454482,-0.6279606339311172,-0.7488723582951984,-1.8477584452665567,5.515583661167462,7.305743862659117,1.5300006866455078,0.9109775879347808,0.6590006828308113,-1.1609690651233713,2.478970430784994,-0.25098419114628,1.5689855568079025,1.049535762620895,91.71601506466361,39.36469479980721,0.9099848739770916,1,-0.25500011444091797,-1.1550006866455114,-3.4850010871887207,2.379998683929447,-1.1800003051757848,4,-0.10707806317235335,1.5333324856233688,21.280000686645508,-1.299065220646431,21.76000022888184,2.4706070448846846,20.780000686645508,-0.10707806317235335
6222,2009-01-05,21.989999771118164,22.34000015258789,21.440000534057614,21.6200008392334,1900100.0,-0.002268654370787826,-1.4657539257439829,0.6491191085679827,43.48924807281782,52.36949937317096,-0.631865517561522,-0.5199699712346302,-1.7452017191818072,5.3417045987242915,6.916812520483745,0.899999618530277,0.678583931359583,0.47849950790405416,-1.0949410356923934,2.0519400515005017,-0.30822076389416964,1.265219779702278,1.0451461902517778,81.08106436217759,32.35621204811897,0.7867202717982236,1,-0.6349992752075195,-1.0149993896484375,-3.434999942779541,2.4299998283386266,-1.6199989318847656,0,-0.0973169355126201,2.6,22.040000915527344,1.5333324856233688,21.280000686645508,-1.299065220646431,21.76000022888184,-0.0973169355126201
6223,2009-01-06,23.36000061035156,23.68000030517578,21.799999237060547,22.36000061035156,3135000.0,0.06230108474274587,1.2926850826673018,2.7027105048817957,62.548768854603416,52.751731270347804,-2.00937587383655,-1.7389114407704476,-3.0359725133132436,3.7709213591504245,6.585662217137239,1.8800010681152344,0.5252723546064928,1.696000289916988,0.024702593446175314,3.3672979863878005,0.8603514416815834,2.5316491381523925,-2.9899997711181605,89.43895635949536,39.17080039005555,0.8356488482354059,1,-1.335000038146969,-2.2650003433227504,-4.447500705718991,1.0599989891052317,-2.5,1,-0.1408390766081331,-1.4657539257439829,21.989999771118164,2.6,22.040000915527344,1.5333324856233688,21.280000686645508,-0.1408390766081331
6224,2009-01-07,22.65999984741211,23.06999969482422,21.899999618530273,22.979999542236328,2590700.0,-0.029965785301788728,3.6800003051757812,-0.31999969482421875,51.29252057276511,52.69905118395817,-1.2477673228118604,-0.8908379618853957,-2.2735583483127897,4.26387116328101,6.376208438697006,1.4600009918212855,0.43741057149676266,0.8729995727539048,-0.7040737681432354,2.450072913651045,0.08446290230533648,1.6615362432024732,-2.2237990188598644,66.33662618430272,17.574985590223548,0.7885366704485698,1,-0.5749998092651367,-1.5649995803833008,-3.747499942779541,1.7599997520446813,-0.9699993133544957,2,-0.07722859716611419,1.2926850826673018,23.36000061035156,-1.4657539257439829,21.989999771118164,2.6,22.040000915527344,-0.07722859716611419
6225,2009-01-08,23.35000038146973,23.479999542236328,22.239999771118164,22.61000061035156,2588500.0,0.03045015616522262,1.4800042724690865,-2.3125014901175627,52.95664078086499,52.29306883424972,-1.717004742631584,-1.5085405692083036,-2.901189811306118,3.367931622377089,7.23966017939791,1.239999771118164,0.27095079199200356,1.4680001258850126,-0.246514521881263,3.182514773651288,0.6107428020018766,2.3252574497681486,-2.8489235633850143,89.10891587713165,42.547017515574936,0.8572573238831376,1,-1.2650003433227575,-2.2550001144409215,-4.437500476837162,1.0699992179870605,-3.370000839233402,3,-0.0672376731980765,3.6800003051757812,22.65999984741211,1.2926850826673018,23.36000061035156,-1.4657539257439829,21.989999771118164,-0.0672376731980765
6226,2009-01-09,23.5,23.59000015258789,22.61000061035156,23.43000030517578,3068700.0,0.006423966427397065,6.839996337890653,0.09459421145285793,61.74298408476854,53.29696273630452,-1.6256618997540713,-1.607044255141112,-3.0280230943851834,3.025623957177487,8.173199809848711,0.9799995422363317,0.19437519829458694,1.5329997062683098,-0.3268028380818677,3.3928022506184874,0.6030984340932228,2.462900978443397,-2.935344712173464,91.96427126928106,43.33307597213734,0.9299012721750881,1,-1.4149999618530273,-2.4049997329711914,-4.587500095367432,0.9199995994567907,-3.6599998474121094,4,-0.08212767256067155,1.4800042724690865,23.35000038146973,3.6800003051757812,22.65999984741211,1.2926850826673018,23.36000061035156,-0.08212767256067155
6227,2009-01-12,22.280000686645508,23.420000076293945,21.88999938964844,23.35000038146973,3176900.0,-0.051914864398063476,1.5289286682597973,-15.285776566757544,51.40306898227866,53.14062831312242,-0.20631698637366114,-0.2909102422389438,-1.7727659922548398,4.048420069967719,9.081296969346566,1.610000610351559,0.26039932775338315,0.2425004005432143,-1.5478108107549282,2.032811611841357,-0.6526552051058587,1.1376560061922874,-1.653038498471986,25.531977493298918,-22.83090833249829,0.8951556056490714,1,-0.11500072479248047,-1.1800003051757812,-3.3675007820129395,1.7649989128112828,-3.25,0,-0.06373429230390859,6.839996337890653,23.5,1.4800042724690865,23.35000038146973,3.6800003051757812,22.65999984741211,-0.06373429230390859
6228,2009-01-13,21.6299991607666,22.690000534057614,21.200000762939453,21.93000030517578,3387300.0,-0.02917421480460336,-1.5689696846127603,0.2803749812830212,51.27225694355974,53.11062498513953,0.6447376580797091,0.26310611265023454,-1.126248347403589,4.492562591545113,9.246919214289957,1.4899997711181605,0.2473540143407149,-0.33800106048584055,-2.0748410832813953,1.3988389623097142,-1.206421071883618,0.5304189509119368,-0.9419762102530349,17.99156935727921,-32.193807102408705,0.8684200113977775,1,0.5350008010864258,-0.529998779296875,-2.5624992847442627,1.9650015830993652,-2.039999008178711,1,-0.05825235184560895,1.5289286682597973,22.280000686645508,6.839996337890653,23.5,1.4800042724690865,23.35000038146973,-0.05825235184560895
6229,2009-01-14,20.450000762939453,21.5,20.32999992370605,21.170000076293945,2427700.0,-0.05455378842397174,-1.4374976406519047,2.399988555951859,47.97618993555888,53.16953739399726,1.809677773205543,1.4397370429099539,-0.006716164353896659,5.463658258654952,9.169502780686056,1.2999992370605504,0.26882025886830974,-1.4689994812011733,-3.3212113309877545,0.38321236858540786,-2.3951054060944656,-0.5428935563078809,3.229999542236328,3.6810070800075234,-49.01015940318986,0.9261059248932912,1,1.5549993515014648,1.164999008178711,-0.7275011539459229,3.1449999809265137,-1.8900012969970668,2,0.020048891546015524,-1.5689696846127603,21.6299991607666,1.5289286682597973,22.280000686645508,6.839996337890653,23.5,0.020048891546015524
6230,2009-01-15,21.1299991607666,21.5,19.75,20.34000015258789,4188500.0,0.03325175415442905,1.2875806727078478,-1.097221891084991,51.44443511962889,52.68067926076066,1.2361593894072733,0.6895557986407113,-0.7582566505363211,4.55806857575724,9.202830963796146,1.75,0.3190598866473593,-0.7220010757446289,-2.5871898887166154,1.1431877372273576,-1.6545954822306221,0.21059333074136433,2.4830011367797837,35.93747671693656,-20.30881914950706,0.9325944064859936,1,0.5850009918212891,0.4850006103515625,-1.3149993419647217,2.345000743865967,-1.5,3,0.026502668979315525,-1.4374976406519047,20.450000762939453,-1.5689696846127603,21.6299991607666,1.5289286682597973,22.280000686645508,0.026502668979315525
6231,2009-01-16,22.170000076293945,22.459999084472656,21.149999618530273,21.75,3627400.0,0.04921916501815948,1.6200039291456778,0.5316463336608827,56.474099195798054,54.12344049664736,0.24198546327682635,-0.4299844935115935,-1.9191523487196172,3.299427124392235,8.722078499007257,1.3299999237060547,0.3439478010681434,0.35449981689453125,-1.4519850186486956,2.160984652437758,-0.5487426008770839,1.2577422346661464,1.2884802093505847,65.94005520396937,4.614989796960444,0.9032424177716137,1,-0.4549999237060547,-0.4549999237060547,-1.817500352859497,1.2749991416931117,-1.7000007629394567,4,-0.09878216177361909,1.2875806727078478,21.1299991607666,-1.4374976406519047,20.450000762939453,-1.5689696846127603,21.6299991607666,-0.09878216177361909
6232,2009-01-20,20.88999938964844,22.36000061035156,20.88999938964844,21.899999618530273,3297300.0,-0.05773570961843122,-1.9108928466888688,-2.4047620128882166,50.489753734657796,52.78354992776452,1.5081388413682753,0.811276821295241,-0.7213187777353944,4.363259457976895,8.4235300122595,1.470001220703118,0.4307280789917094,-0.8745008468627908,-2.7267650136005948,0.9777633198750131,-1.8006329302316928,0.05163123650611112,2.420141684570307,38.775482400170915,-26.112843805970726,0.9261320833689028,1,0.7800006866455043,0.8250007629394496,-0.5374996662139928,2.4600005149841273,-0.6800003051757848,1,-0.05026324881468658,1.6200039291456778,22.170000076293945,1.2875806727078478,21.1299991607666,-1.4374976406519047,20.450000762939453,-0.05026324881468658
6233,2009-01-21,21.190000534057614,21.399999618530273,20.07999992370605,21.149999618530273,3189900.0,0.014360993450188042,4.7391405304098475,-0.039604857883671046,47.29858042681204,52.3397788004364,0.9699533446141793,0.466682718177136,-1.031094041801925,3.840732040738846,8.219047343269493,1.3199996948242223,0.364918762878208,-0.53099975585938,-2.3948710687602173,1.3328715570414573,-1.4629354123098004,0.40093590059104045,1.9777348971923843,53.136569023521496,-8.79392273305644,0.9319356564504193,1,0.4799995422363317,0.524999618530277,-0.9625008106231654,2.1599993705749547,-1.6300010681152273,2,-0.1019348651709776,-1.9108928466888688,20.88999938964844,1.6200039291456778,22.170000076293945,1.2875806727078478,21.1299991607666,-0.1019348651709776
6234,2009-01-22,20.559999465942386,21.38999938964844,19.950000762939453,20.690000534057614,3004600.0,-0.029731054848378013,-1.1333337100939882,-3.2499523173756595,46.63550975385588,51.63743090854649,1.4200792829927344,1.0837268509005824,-0.4248368907875495,4.234620055798455,8.514579958032952,1.439998626708988,0.42198578072654414,-1.117500782012936,-3.049337875321651,0.8143363112957793,-2.0834193286672935,-0.1515822353585783,2.471026548057612,29.88928928365323,-31.883308856668844,0.9659185466543583,1,1.110000610351559,1.1550006866455043,-0.5874993801116979,2.6700005531311,-2.139999389648441,3,-0.04717895615519341,4.7391405304098475,21.190000534057614,-1.9108928466888688,20.88999938964844,1.6200039291456778,22.170000076293945,-0.04717895615519341
6235,2009-01-23,21.90999984741211,22.34000015258789,20.21999931335449,20.31999969482422,3913800.0,0.06566149885879113,-1.3687148099684967,-12.230669914023967,49.42426477569488,50.26868431864942,-0.17396001829296281,-0.18768660998030384,-1.747921889605209,2.676792768830076,9.006509267207639,2.120000839233402,0.21715401190056483,0.17649965286254954,-1.711448565370432,2.064447871095531,-0.7674744562539431,1.1204737619790421,0.9897851260278898,78.08766514534614,19.272285738987577,0.9439741091164915,1,-0.3249998092651367,-0.19499969482421875,-1.9424998760223389,0.5250000953674316,-3.100000381469723,4,-0.15289823846646022,-1.1333337100939882,20.559999465942386,4.7391405304098475,21.190000534057614,-1.9108928466888688,20.88999938964844,-0.15289823846646022
6236,2009-01-26,21.780000686645508,22.56999969482422,21.43000030517578,21.850000381469727,2870900.0,-0.005933325498491793,-1.9610356153796613,-0.04402496107329736,49.07652139954062,50.010179031678526,-0.35045477183903273,0.014738655578980797,-1.5726202459510574,2.608393836443856,9.584394446509101,1.1399993896484375,0.15679834028453143,0.001000499725343218,-1.8426675505416554,1.8446685499923419,-0.9208335254081561,0.9228345248588425,0.9937928878568911,69.84735380749166,13.276369286984632,0.9218340251334998,1,-0.5600004196166992,-0.06500053405761719,-1.8100006580352783,0.16499948501586914,-2.030000686645508,0,-0.09871448384283976,-1.3687148099684967,21.90999984741211,-1.1333337100939882,20.559999465942386,4.7391405304098475,21.190000534057614,-0.09871448384283976
6237,2009-01-27,22.420000076293945,22.75,21.600000381469727,21.700000762939453,1811500.0,0.02938472770760092,-1.499998963397568,-10.28574931880109,45.58270479570847,49.378006570806164,-1.0823248380701465,-0.5303774673950912,-2.1170369919951284,1.8092265782885164,10.260798160724006,1.1499996185302734,0.03318329746065629,0.563499927520752,-1.2493348743889463,2.37633472943045,-0.34291747343409895,1.4699173284756029,-2.6700000762939453,88.21428522771704,34.3219807498686,0.9064174009548496,1,-1.1700000762939453,-0.7049999237060547,-2.3899996280670166,-1.9050002098083496,-3.1000003814697266,1,-0.08697594809561637,-1.9610356153796613,21.780000686645508,-1.3687148099684967,21.90999984741211,-1.1333337100939882,20.559999465942386,-0.08697594809561637
6238,2009-01-28,23.88999938964844,24.28000068664551,22.670000076293945,22.959999084472656,4056100.0,0.06556642766958842,-1.132453509904334,1.2916683223528276,55.39000683034764,50.20176400356047,-2.4563401605982556,-1.8503031915995756,-3.52140302757714,0.212379235988859,11.237865195300262,1.860000610351566,-0.15131293588463635,1.8779993057251012,-0.07421514886458525,3.8302137603147877,0.901892078430258,2.8541065330199444,-4.079999389648442,90.99304148108929,37.07724143316166,0.9761072272948426,1,-1.8749990463256871,-1.8749990463256871,-3.6024992465972936,-3.3749995231628453,-4.599998474121097,2,-0.15403936371678317,-1.499998963397568,22.420000076293945,-1.9610356153796613,21.780000686645508,-1.3687148099684967,21.90999984741211,-0.15403936371678317
6239,2009-01-29,21.100000381469727,22.32999992370605,20.149999618530273,21.71999931335449,9082000.0,-0.11678522726909835,1.3695653526003224,-0.6666652993921034,41.67283390252612,49.11603053499349,0.48674393402812655,0.9356882813905365,-0.6462240315652679,2.853547877793414,11.397459678102209,3.7399997711181676,-0.23916931181229018,-0.8789997100830078,-2.8710566002436018,1.1130571800775861,-1.875028155163303,0.11702873499728739,-1.111200354003909,23.002433831645334,-25.36856930477206,0.9960284450802964,1,1.015000343322754,0.9149999618530273,-0.8125002384185791,-0.7950005531311035,-1.9400005340576172,3,-0.07298582406092213,-1.132453509904334,23.88999938964844,-1.499998963397568,22.420000076293945,-1.9610356153796613,21.780000686645508,-0.07298582406092213
6240,2009-01-30,20.209999084472656,21.57999992370605,20.0,20.850000381469727,4359300.0,-0.04218015549320464,-1.9811334334991701,1.0322619347931812,38.45613713850054,47.11403475084932,1.3773637025904968,1.8355259653576539,0.35808995740690364,3.5939404279002005,11.597860855052092,1.5799999237060511,-0.30685338933270145,-1.715500926971437,-3.839692405521088,0.4086905515782142,-2.7775966662462643,-0.6534051876966096,4.070001602172855,4.906519878090134,-36.38254324858407,1.062095739274826,1,1.9050016403198242,1.8050012588500977,0.35250115394592285,0.0950007438659668,0.1500015258789027,4,-0.08856996978065013,1.3695653526003224,21.100000381469727,-1.132453509904334,23.88999938964844,-1.499998963397568,22.420000076293945,-0.08856996978065013
6241,2009-02-02,19.68000030517578,20.5,19.059999465942386,20.0,5478100.0,-0.02622458205374556,1.181819495419467,0.4999985098869004,40.41297756685039,45.994392954426274,1.6952894433502586,2.2974452712311653,1.0089158015477366,3.9868145299737634,11.727247235497975,1.4400005340576136,-0.2668191975823504,-2.127499675750734,-4.475335326687702,0.22033597518623438,-3.301417501219216,-0.9535818502822515,4.514400367736819,11.877407935737644,-30.10751980864363,1.1739178254684834,2,1.9899997711181676,1.9899997711181676,0.8125002384185791,0.6249995231628418,1.3199996948242188,0,-0.04420735903162498,-1.9811334334991701,20.209999084472656,1.3695653526003224,21.100000381469727,-1.132453509904334,23.88999938964844,-0.04420735903162498
6242,2009-02-03,19.850000381469727,19.959999084472656,19.09000015258789,19.770000457763672,4308800.0,0.008638215124886717,4.8000445051975715,-0.25,43.19572228883037,45.538519827983876,1.5223419248204912,2.0647630006287017,1.0125662798186355,3.657890220076254,11.750090191678918,0.8699989318847656,-0.31032287337778186,-1.8504996299743652,-4.353260076368592,0.6522608164198616,-3.1018798531714786,-0.5991194067772518,4.139024243164066,15.134113616565944,-28.65126050824784,1.2513802231971143,2,1.8199996948242223,1.8199996948242223,0.6425001621246338,0.4549994468688965,2.409999847412113,1,-0.005037802496118737,1.181819495419467,19.68000030517578,-1.9811334334991701,20.209999084472656,1.3695653526003224,21.100000381469727,-0.005037802496118737
6243,2009-02-04,20.06999969482422,20.709999084472656,19.559999465942386,20.0,3335000.0,0.011083088620988946,-1.4210498841537709,0.8749970197649191,48.432338689752086,45.738167487527896,1.2591791070451137,1.6713376956687966,0.9572023990074428,3.278792172871647,10.714948741901429,1.1499996185302699,-0.5007056541341868,-1.4660002708435051,-3.9418406083825914,1.0098400666955811,-2.7039204396130465,-0.2280801020739638,3.7218639234619175,30.886852828533424,-17.229071782342768,1.237920168769543,2,1.6000003814697301,1.6000003814697301,0.4225008487701416,0.2350001335144043,3.2800006866455114,2,-0.037369208341015314,4.8000445051975715,19.850000381469727,1.181819495419467,19.68000030517578,-1.9811334334991701,20.209999084472656,-0.037369208341015314
6244,2009-02-05,20.90999984741211,21.200000762939453,19.31999969482422,19.440000534057614,3427700.0,0.041853520944721945,-1.198830383265312,21.00008174386926,49.10423737356244,45.70260888729096,0.5297572442378247,0.730987866735255,0.219233883964165,2.2867947870668743,9.505678972595733,1.8800010681152344,-0.5088458166526557,-0.538500118255616,-2.9703872327832315,1.8933869962719996,-1.754443675519422,0.67744343900819,2.692589204780276,73.41270021480382,22.77493626953877,1.2159435572638073,2,0.7600002288818395,0.7600002288818395,-0.417499303817749,-0.945000171661377,1.6599998474121094,3,-0.07747484187979381,-1.4210498841537709,20.06999969482422,4.8000445051975715,19.850000381469727,1.181819495419467,19.68000030517578,-0.07747484187979381
6245,2009-02-06,21.780000686645508,21.82999992370605,20.780000686645508,21.239999771118164,2608500.0,0.04160692709622715,2.2812507450587955,0.3673477331734784,48.38976312967702,45.62630241286167,-0.4030033336455432,-0.27685887727332315,-0.5845566556823201,1.2817250284856456,8.077321719025484,1.0499992370605433,-0.4741473720052909,0.4100007057189927,-1.8593743484917482,2.6793757599297336,-0.7246868213863777,1.5446882328243632,1.6408847820968795,98.1949736896105,47.448348231347616,1.13468752710537,2,-0.11000061035155895,-0.11000061035155895,-1.132500171661377,-1.8150010108947754,1.4399986267089808,4,-0.12029388230643456,-1.198830383265312,20.90999984741211,-1.4210498841537709,20.06999969482422,4.8000445051975715,19.850000381469727,-0.12029388230643456
6246,2009-02-09,21.56999969482422,22.1299991607666,21.209999084472656,21.670000076293945,1828200.0,-0.009641918512429237,-1.2438982408232286,-0.1851855776430862,53.0797112716693,46.45930313241287,-0.25247399261019865,-0.2306898780278388,-0.3007162892334563,1.3489552263717854,6.5725052147261485,0.9200000762939453,-0.3815225847082395,0.29649972915649414,-1.744122190729076,2.3371216490420643,-0.7238112307862892,1.3168106890992775,1.6764503338061694,81.57895892611218,28.106965384328838,1.0203109599427849,2,0.10000038146973012,0.10000038146973012,-0.3274993896484375,-1.6050000190734863,2.880001068115231,0,-0.05609638857635224,2.2812507450587955,21.780000686645508,-1.198830383265312,20.90999984741211,-1.4210498841537709,20.06999969482422,-0.05609638857635224
6247,2009-02-10,20.86000061035156,22.489999771118164,20.690000534057614,21.34000015258789,3769300.0,-0.03291604517931568,-3.3902436755086747,4.799977111903753,48.55895215419642,45.700297057284956,0.23799580518819852,0.3873304137472644,0.4151422886315963,1.9323207711247008,5.574555593176555,1.7999992370605504,-0.44245809816108306,-0.3424993515014698,-2.3338899076755553,1.6488912046726156,-1.3381946295885108,0.6531959265855711,2.218991395771308,48.58046935215721,-4.730136620780385,0.995695278087042,2,-0.08500099182128551,0.8099994659423899,0.4749999046325719,-0.8950009346008265,3.639999389648441,1,0.0067113799401792296,-1.2438982408232286,21.56999969482422,2.2812507450587955,21.780000686645508,-1.198830383265312,20.90999984741211,0.0067113799401792296
6248,2009-02-11,20.3700008392334,21.1200008392334,19.979999542236328,21.01000022888184,2920800.0,-0.023489921226320765,1.6511639254094144,1.3333333333333308,49.160041256752436,46.53220898553233,0.19687835499236428,0.8201434806221037,0.9292845772860119,2.2543486137471014,5.21119651306468,1.1400012969970703,-0.5083274474114603,-0.7694992065429673,-2.7835389847979606,1.244540571712026,-1.7765190956704622,0.23752068258452752,2.5482314652822495,33.12306369521412,-22.193871210723344,1.0070198891274962,2,0.404998779296875,1.2999992370605504,0.7949995994567871,-0.405001163482666,2.8699989318847656,2,0.09278347136875076,-3.3902436755086747,20.86000061035156,-1.2438982408232286,21.56999969482422,2.2812507450587955,21.780000686645508,0.09278347136875076
6249,2009-02-12,20.86000061035156,21.229999542236328,19.86000061035156,20.15999984741211,4491500.0,0.024054970590595248,-1.107691901392946,-1.0937522351762992,44.97607873829489,47.25664694106504,-0.3696144707958382,0.38202120911898163,0.5060478155434822,1.5813941612950835,5.578532903213954,1.3699989318847692,-0.5755056330480919,-0.299999427795413,-2.292722915334128,1.692724059743302,-1.2963611715647687,0.6963623159739427,1.9039023806211581,38.022825821302355,-13.818347093706542,0.9963617437693568,2,-0.08500099182128551,0.8099994659423899,0.6999998092651403,-0.8950009346008265,4.139999389648441,3,0.11936719550633823,1.6511639254094144,20.3700008392334,-3.3902436755086747,20.86000061035156,-1.2438982408232286,21.56999969482422,0.11936719550633823
6250,2009-02-13,21.690000534057614,22.030000686645508,20.850000381469727,20.850000381469727,3528900.0,0.039789065168779336,-1.8095240257764498,1.1999989100876844,49.596411788956516,48.27702852129905,-1.0813096503871549,-0.42569954611450456,-0.24713507829947545,0.6035025153927336,5.555201382451797,1.1800003051757812,-0.8891492668428995,0.5020004272460916,-1.5046368835231299,2.508637738015313,-0.5013182281385191,1.5053190826307024,0.9257463159138908,69.58176835207192,19.191322705955173,1.0033186553846112,2,-0.9000005722045863,-0.02000045776366477,-0.10000038146972301,-1.7250008583068812,2.4200000762939453,4,0.040571652332826336,-1.107691901392946,20.86000061035156,1.6511639254094144,20.3700008392334,-3.3902436755086747,20.86000061035156,0.040571652332826336
6251,2009-02-17,19.979999542236328,21.01000022888184,19.8799991607666,20.57999992370605,2697800.0,-0.0788382180598034,-1.82499862909514,-0.7142860386646733,40.01636386594928,47.923766474312266,0.7551316023914758,1.171903872212198,1.4807765952444925,2.161511690946753,5.679709691136979,1.810001373291012,-0.8369500615835292,-1.0985005378723152,-3.1184773208344616,0.9214762450898313,-2.1084889293533884,-0.08851214639124194,2.493517412374011,4.562698485796904,-39.347830032937665,1.0099883914810734,2,0.9250001907348633,1.6900005340576207,1.6100006103515625,-0.014999866485595703,3.880001068115231,1,0.16216215442192716,-1.8095240257764498,21.690000534057614,-1.107691901392946,20.86000061035156,1.6511639254094144,20.3700008392334,0.16216215442192716
6252,2009-02-18,19.84000015258789,20.34000015258789,19.280000686645508,20.059999465942386,3243700.0,-0.0070069766194182925,1.717944955923168,0.3666652891379824,31.404961138426216,46.03183563527605,0.998574006740288,1.295634493515042,1.6690223503426935,2.1438090067004865,6.146398734181761,1.0599994659423828,-0.654496619128409,-1.185999965667726,-3.2798344792048866,0.9078345478694345,-2.2329172224363063,-0.13908270889914576,2.496976102475731,20.363616943359375,-16.864612276451354,1.046917256768581,2,1.0450000762939453,1.8299999237060582,1.75,0.1249995231628418,5.629999160766598,2,0.2323588999443753,-1.82499862909514,19.979999542236328,-1.8095240257764498,21.690000534057614,-1.107691901392946,20.86000061035156,0.2323588999443753
6253,2009-02-19,19.030000686645508,20.11000061035156,19.020000457763672,20.049999237060547,2556900.0,-0.040826585671005056,-1.096156138642363,4.636371517994082,38.3838398974527,44.840680360152746,1.8389173147294287,2.040112721563464,2.4888693762521967,2.7798956536143287,6.378794942595217,1.090000152587887,-0.4857805648328082,-1.8879994392395005,-4.161346923987139,0.38534804550813817,-3.02467318161332,-0.7513256968656812,3.175896496853266,0.33223349240577477,-37.09699350149603,1.1366737423738202,2,1.7249994277954102,2.619999885559082,2.602499485015869,0.9349989891052246,5.0000000000000036,3,0.2874408363628236,1.717944955923168,19.84000015258789,-1.82499862909514,19.979999542236328,-1.8095240257764498,21.690000534057614,0.2874408363628236
6254,2009-02-20,19.59000015258789,20.040000915527344,18.57999992370605,19.07999992370605,3704300.0,0.029427191052881385,1.0709208153702399,-0.5000009349761523,46.38695177607989,44.618145765308626,1.197963572796521,1.479575955286812,1.9489738778603112,2.0431630034668444,6.624536660843991,1.4600009918212926,-0.35822987592047184,-1.2795000076293945,-3.625241558368433,1.0662415431096441,-2.452370782998912,-0.10662923225987697,2.4247432273667755,29.27536247908835,-11.760999385353834,1.1728707753695193,2,0.9449996948242188,1.8400001525878906,2.0425000190734863,0.3749995231628418,2.789999008178711,4,0.18631952986728795,-1.096156138642363,19.030000686645508,1.717944955923168,19.84000015258789,-1.82499862909514,19.979999542236328,0.18631952986728795
6255,2009-02-23,18.559999465942386,19.799999237060547,18.43000030517578,19.56999969482422,3250500.0,-0.05257788048099832,-1.1574810954501422,-1.9803917168747711,43.832594445792346,43.59068834021118,1.925678666748528,2.367097114873257,2.9472269329736775,2.9137152905914725,7.277884165517495,1.3699989318847656,-0.3547960840997071,-2.1420006752014125,-4.6478641145272555,0.3638627641244305,-3.394932394864334,-0.889068955538491,3.179964437512389,5.0387273104980155,-38.04665649207288,1.2529317196629217,2,1.9000005722045863,2.795001029968258,3.2500004768371547,1.405000209808346,4.2100009918212855,0,0.3469827973796562,1.0709208153702399,19.59000015258789,-1.096156138642363,19.030000686645508,1.717944955923168,19.84000015258789,0.3469827973796562
6256,2009-02-24,19.6299991607666,19.75,18.559999465942386,18.559999465942386,3553000.0,0.05765084728518799,-1.2243006980541555,-1.059405398361947,48.89778942487894,43.628336925842575,0.6163677513758756,1.1887118732049196,1.8459753059743882,1.6730629670481498,7.796429567580679,1.1900005340576136,-0.4018467100722596,-0.964500904083252,-3.460092621128375,1.531090812961871,-2.2122967626058134,0.2832949544393095,1.778968382860274,62.827170233375604,15.536679861553928,1.247795858522562,2,0.600001335144043,1.725001335144043,2.035000801086426,0.33500051498413086,3.8000011444091797,1,0.2282221926192891,-1.1574810954501422,18.559999465942386,1.0709208153702399,19.59000015258789,-1.096156138642363,19.030000686645508,0.2282221926192891
6257,2009-02-25,20.46999931335449,21.06999969482422,19.06999969482422,19.559999465942386,5623300.0,0.04279165504330473,-1.1164027998675956,0.8504673896767807,51.8867905855434,43.93130907348601,-0.3182380257040798,0.20567728861893286,1.0138209642046547,0.6807310194713274,7.823106634850495,2.0,-0.49277832743715777,-0.027000713348392935,-2.37000016672307,2.3159987400262843,-1.1985004400357333,1.1444990133389474,0.6410715064272772,77.27270756870777,26.754446940628284,1.1714997266873393,2,-0.2399988174438441,0.8850011825561559,1.245000839233402,-0.5049996376037562,4.079999923706062,2,0.16560827604842454,-1.2243006980541555,19.6299991607666,-1.1574810954501422,18.559999465942386,1.0709208153702399,19.59000015258789,0.16560827604842454
6258,2009-02-26,20.209999084472656,21.68000030517578,19.989999771118164,20.989999771118164,4443400.0,-0.012701526018723874,-1.7704942380841453,-0.8571437554233753,46.50698238043951,44.10140947816875,-0.09311264849898748,0.18534820963769505,1.209496024086807,0.8180737354017822,6.775914537403188,1.6900005340576172,-0.6544805842079349,-0.10300092697143626,-1.8178662943754311,1.6118644404325586,-0.9604336106734337,0.7544317567305612,-1.779998779296875,54.76919320913461,6.85169310610604,0.8574326837019975,2,0.02000141143798828,1.1450014114379883,1.4825010299682617,-0.24499940872192383,5.440000534057617,3,0.260267217573656,-1.1164027998675956,20.46999931335449,-1.2243006980541555,19.6299991607666,-1.1574810954501422,18.559999465942386,0.260267217573656
6259,2009-02-27,19.559999465942386,20.3799991607666,19.399999618530273,19.76000022888184,4457900.0,-0.032162278474800354,-2.7692256904962256,0.2564110088153664,38.673462277896036,42.88774842138426,0.39458385518926065,0.7526479394315295,1.8375494750876804,1.37615729109503,6.9324369782548,0.9799995422363281,-0.7284913416000052,-0.6760004997253368,-2.3803408062827103,1.0283398068320366,-1.5281706530040218,0.17616965355334813,-1.0649991607666038,34.76920494666477,-6.50810559287158,0.8521701532786863,2,0.4950008392333949,1.7950010299682582,2.1325006484985316,0.15500020980834606,5.340000152587887,4,0.22852767600971724,-1.7704942380841453,20.209999084472656,-1.1164027998675956,20.46999931335449,-1.2243006980541555,19.6299991607666,0.22852767600971724
6260,2009-03-02,18.420000076293945,19.649999618530273,18.31999969482422,19.31999969482422,3183600.0,-0.05828217897620058,-1.418180840863023,4.4999809265864315,35.32152696712477,42.366099877070425,1.1420527657434647,1.8463316360477222,2.9083759162963645,2.4246620014067872,7.254670660270277,1.3299999237060547,-0.8112025378424015,-1.7264999389648423,-3.614671438900796,0.16167156097111146,-2.670585688932821,-0.7824141889968637,3.260000228881836,2.9762012888224847,-31.83163093284841,0.9440857499679773,3,1.5799999237060547,2.880000114440918,3.2725000381469727,0.7800002098083496,5.090000152587894,0,0.21498366276171033,-2.7692256904962256,19.559999465942386,-1.7704942380841453,20.209999084472656,-1.1164027998675956,20.46999931335449,0.21498366276171033
6261,2009-03-03,18.809999465942386,19.1200008392334,18.239999771118164,18.520000457763672,4031300.0,0.021172605213523266,-1.0705898192507488,-0.3222212567737436,40.15369092187987,43.33818096412083,0.6354609979135226,1.4628111606879024,2.4384468929294236,1.994484049892197,7.053174618604968,0.8800010681152344,-0.8787164530625482,-1.2930005073547335,-3.2646643427118143,0.6786633280023473,-2.2788324250332757,-0.3071685896761913,2.8028008270263634,16.569755998028437,-15.81450039027872,0.9858319176785407,3,1.1500005722045863,2.4500007629394496,2.8400006294250453,0.39000082015990856,5.260000228881832,1,0.21052637449518863,-1.418180840863023,18.420000076293945,-2.7692256904962256,19.559999465942386,-1.7704942380841453,20.209999084472656,0.21052637449518863
6262,2009-03-04,19.75,20.3799991607666,19.01000022888184,19.200000762939453,3807700.0,0.04997344820554561,-1.9462332953231156,1.896555579671517,47.14548382468057,44.311696956035036,-0.35609591765250315,0.5427624342837802,1.4597071720973886,1.0123375870109612,6.506743072870662,1.5699996948242152,-1.0617661064362025,-0.3479999542236314,-2.3228698106807713,1.6268699022335085,-1.3354348824522013,0.6394349740049385,1.7278882720947273,43.89534867602857,11.125174600037177,0.9874349282285693,3,0.21000003814697266,1.510000228881836,1.7175002098083496,-0.5499997138977051,5.809999465942386,2,0.186329129375989,-1.0705898192507488,18.809999465942386,-1.418180840863023,18.420000076293945,-2.7692256904962256,19.559999465942386,0.186329129375989
6263,2009-03-05,19.31999969482422,20.059999465942386,19.1299991607666,19.299999237060547,2190000.0,-0.021772167350672444,-4.166659602424468,0.03636451910472399,42.87036562816237,43.92096516182198,0.13339465642075155,0.9630708222811215,1.8403372554050321,1.411474411389566,6.475099420871872,0.9300003051757848,-0.9927938617641061,-0.7405002593994148,-2.745856371695119,1.2648558528962894,-1.7431783155472687,0.2621777967484391,2.0283730372314466,50.46730054831833,17.60305483599594,1.0026780561478528,3,0.6400003433227539,1.9400005340576172,2.1625003814697266,-0.11999940872192383,5.979999542236332,3,0.27070391432963814,-1.9462332953231156,19.75,-1.0705898192507488,18.809999465942386,-1.418180840863023,18.420000076293945,0.27070391432963814
6264,2009-03-06,19.290000915527344,19.68000030517578,18.649999618530273,19.57999992370605,4073200.0,-0.001552731872191071,3.2040863990408757,-14.49961853900421,37.9999996185302,43.27289906990396,0.13003824013576093,0.9122521608667569,1.8399091806089487,1.3991045951524903,6.899445209285285,1.0300006866455078,-0.8130047734441561,-0.6894990921020501,-2.681203005547811,1.302204821343711,-1.6853510488249306,0.30635286462083045,1.9340368980908202,49.06548803182956,19.98464506830993,0.9958519567228804,3,0.6699991226196289,1.0749988555908203,2.72499942779541,0.20999956130981445,6.75,4,0.3297044272239249,-4.166659602424468,19.31999969482422,-1.9462332953231156,19.75,-1.0705898192507488,18.809999465942386,0.3297044272239249
6265,2009-03-09,19.15999984741211,20.09000015258789,18.8799991607666,19.239999771118164,3463500.0,-0.006739298182748765,-2.7812454365286325,0.2758627493538046,45.13064208345943,42.854327143079566,0.39571329971430913,0.881078608451233,1.9579776848699524,1.4507425944271262,6.96186280421573,1.210000991821289,-0.6927149167668212,-0.6885001182556145,-2.51976421269654,1.1427639761853108,-1.6041321654760772,0.22713192896484813,1.9446764445060545,42.99067003215755,10.36196090305912,0.915632047220462,3,0.8000001907348633,1.2049999237060547,2.905000686645508,0.34000062942504883,6.460000991821289,0,0.29958245390557514,3.2040863990408757,19.290000915527344,-4.166659602424468,19.31999969482422,-1.9462332953231156,19.75,0.29958245390557514
6266,2009-03-10,20.36000061035156,20.5,19.190000534057614,19.190000534057614,3271600.0,0.06263052048518314,-1.2393151803748572,-14.625014901175405,52.74261858055428,42.949419142525215,-0.7709172004125229,-0.43660513664789846,0.7571634169387806,0.20698268688011368,6.867210689411938,1.3400001525878906,-0.6707612624700587,0.5720005989074686,-1.0921176645297344,2.2361188623446715,-0.2600585328111329,1.40405973062607,0.6300886207346039,92.43246698483279,55.84596350201746,0.8320591317186024,3,-0.4000005722045863,0.004999160766605115,1.7049999237060582,-0.8600001335144007,6.519998550415043,1,0.154715104327096,-2.7812454365286325,19.15999984741211,3.2040863990408757,19.290000915527344,-4.166659602424468,19.31999969482422,0.154715104327096
6267,2009-03-11,21.0,21.190000534057614,20.0,20.280000686645508,3427700.0,0.03143415375552827,1.1636365843212604,0.615383988379846,60.58001840151066,44.51308981153312,-1.4838750667294072,-1.123163528130707,0.12377059841187332,-0.43741277385845834,7.316463423678093,1.1900005340576136,-0.5160506609774345,1.2050000190734877,-0.47916176035373326,2.8891617985007088,0.36291912935987725,2.0470809087870983,-2.760000228881836,92.5196667097198,49.22614030057677,0.8420808897136114,3,-1.2849998474121094,-0.6350002288818359,0.6700000762939489,-1.4999995231628418,6.809999465942386,2,0.14619046165829608,-1.2393151803748572,20.36000061035156,-2.7812454365286325,19.15999984741211,3.2040863990408757,19.290000915527344,0.14619046165829608
6268,2009-03-12,22.26000022888184,22.489999771118164,20.690000534057614,21.020000457763672,4071900.0,0.0600000108991352,1.1176475868096698,1.722223546771152,63.33666341280495,47.25344549318967,-2.7071920780263667,-2.3550546530076524,-1.1119441156007461,-1.7084182965381167,7.913627055647271,1.7999992370605504,-0.4541036528166309,2.3705002784729032,0.3684013996738642,4.372599157271942,1.3694508390733837,3.3715497178724227,-3.9610004425048864,94.01042882559989,46.92188523962257,1.001049439399519,3,-1.8950004577636754,-1.8950004577636754,-0.5900001525878906,-2.7599997520446813,3.64999961853027,3,0.14824794263833274,1.1636365843212604,21.0,-1.2393151803748572,20.36000061035156,-2.7812454365286325,19.15999984741211,0.14824794263833274
6269,2009-03-13,23.35000038146973,23.690000534057614,22.100000381469727,22.38999938964844,4833200.0,0.04896676286524215,-1.064936593002489,0.7741944911454377,73.7835206588403,51.52700034782474,-3.57946227127362,-3.4245226021928197,-2.1960852895260636,-2.7912218115857,8.6858689110097,1.590000152587887,-0.46097245499414186,3.3360004425048864,0.8328198812048129,5.83918100380496,2.0844101618548514,4.587590723154921,-4.883360595703127,92.93139177722823,38.84983164976994,1.2515902806500363,3,-2.3850002288818395,-2.3850002288818395,-1.6800003051757812,-3.849999904632572,1.979999542236321,4,0.08351172692649356,1.1176475868096698,22.26000022888184,1.1636365843212604,21.0,-1.2393151803748572,20.36000061035156,0.08351172692649356
6270,2009-03-16,22.56999969482422,23.899999618530273,22.36000061035156,23.61000061035156,4568000.0,-0.03340473978169656,-1.1095890053039947,-1.083333167765043,65.03067652169062,54.291109858914815,-2.401410867762742,-2.7143820656710815,-1.4036943135267066,-2.0281266772747415,9.769302641821323,1.5399990081787145,-0.3940156566087971,2.511999797821044,-0.14163815046567052,5.165637746107759,1.1851808236776868,3.8388187719644016,-3.7899582641601555,71.76220419892154,18.010837268483655,1.3268189741433574,3,-1.2950000762939453,-1.5,-0.8999996185302699,-3.0699992179870605,3.2299995422363317,0,0.1537439640062941,-1.064936593002489,23.35000038146973,1.1176475868096698,22.26000022888184,1.1636365843212604,21.0,0.1537439640062941
6271,2009-03-17,23.21999931335449,23.21999931335449,22.26000022888184,22.65999984741211,2674300.0,0.02879927458214926,2.4285714285714466,-0.53846055092983,64.33785170096115,56.201372956279315,-2.637418979130924,-3.27722858070889,-2.0579959568340875,-2.6665150170941736,10.563145891558328,0.9599990844726491,-0.1551399283931687,2.999999427795405,-0.005812470252177349,6.005811325842988,1.497093478771614,4.5029053768191964,-4.030361227661128,82.56409303362842,30.47488729045773,1.5029059490237922,3,-1.9449996948242152,-2.14999961853027,-1.5499992370605398,-3.4099988937377894,1.6000003814697301,1,0.10335924189707457,-1.1095890053039947,22.56999969482422,-1.064936593002489,23.35000038146973,1.1176475868096698,22.26000022888184,0.10335924189707457
6272,2009-03-18,24.45000076293945,24.489999771118164,22.790000915527344,23.04999923706055,4967300.0,0.052971640222123195,1.297296461351692,2.5000051089744275,70.07576291226087,59.22419487673471,-3.4985202218221296,-4.368107298674346,-3.2764834723710443,-3.8524067853306327,11.238970574013834,1.6999988555908203,0.2868779458769062,3.999500846862791,0.457223794937871,7.541777898787711,2.228362320900331,5.770639372825251,-4.883533754619137,98.9473943102774,45.24752176663779,1.7711385259624606,3,-2.880001068115231,-3.0850009918212855,-2.7800006866455007,-3.3300008773803675,1.239999771118164,2,0.0993864344376818,2.4285714285714466,23.21999931335449,-1.1095890053039947,22.56999969482422,-1.064936593002489,23.35000038146973,0.0993864344376818
6273,2009-03-19,24.5,24.989999771118164,23.920000076293945,24.35000038146973,4540100.0,0.0020449585071726784,-1.1188107967238934,0.10714246788845638,74.79919699864547,63.3129945856364,-3.0580509093559414,-4.202774696789305,-3.3583163664636118,-3.8527676552865913,11.868231241452737,1.0699996948242188,0.6722234724754585,3.7760001182556167,-0.13043964272472763,7.682439879235961,1.8227802377654463,5.729219998745787,-4.441179715399901,83.04498703794636,25.83721449405749,1.9532198804901715,3,-2.565000534057617,-2.885000228881836,-3.2775001525878906,-3.1949996948242188,2.5,3,0.13510201901805652,1.297296461351692,24.45000076293945,2.4285714285714466,23.21999931335449,-1.1095890053039947,22.56999969482422,0.13510201901805652
6274,2009-03-20,23.239999771118164,25.18000030517578,22.790000915527344,24.01000022888184,4880000.0,-0.05142858077068713,-1.8622778564575815,-5.133349439874006,73.9087243018878,66.51055927657289,-1.3173533361482406,-2.7988010632412355,-2.1228808790413183,-2.5550614433747185,11.91330044815017,2.3899993896484375,0.8992594097229123,2.3334999084472656,-1.6891848542752186,6.35618467116975,0.3221575270860235,4.344842289808508,-2.589437948135899,33.56162728187795,-29.245899835235484,2.0113423813612425,3,-1.0549993515014648,-1.5299997329711914,-2.0174999237060547,-1.8449993133544886,3.1800003051757812,4,0.1148881283386296,-1.1188107967238934,24.5,1.297296461351692,24.45000076293945,2.4285714285714466,23.21999931335449,0.1148881283386296
6275,2009-03-23,25.0,25.0,23.56999969482422,23.70000076293945,3855300.0,0.075731508012711,1.2000017606305404,-1.6883096937840256,77.03056371384179,69.20921984693817,-2.415888283146195,-4.270548154455735,-3.9097451474836653,-4.271369062916623,11.86863445608582,1.760000228881836,1.2893960686760835,3.7715001106262207,-0.4845535159817551,8.027553737234197,1.643473297322231,5.89952692393021,-3.7153167895106414,93.83560614819444,24.139180548285566,2.128026813303988,3,-2.4099998474121094,-3.2899999618530273,-3.7775001525878906,-3.6049995422363246,1.7199993133544886,0,0.013199996948242143,-1.8622778564575815,23.239999771118164,-1.1188107967238934,24.5,1.297296461351692,24.45000076293945,0.013199996948242143
6276,2009-03-24,24.11000061035156,24.75,23.709999084472656,24.36000061035156,3795600.0,-0.03559997558593764,1.0194216467660078,-0.19230780516862386,69.12280713495524,70.15841859509868,-1.0482452646934313,-3.191330653483803,-3.0623412222299713,-3.3633257472605713,11.821554658308715,1.2900009155273438,1.754443768273088,2.65750064849853,-1.7143178439272013,7.029319140924262,0.47159140228566443,4.843409894711396,-2.2799730066061024,55.230126858667674,-16.99755503090269,2.185909246212865,3,-1.1750001907348597,-2.4000005722045863,-2.8800005912780726,-2.7150001525878835,3.7699985504150426,1,0.07009533736732454,1.2000017606305404,25.0,-1.8622778564575815,23.239999771118164,-1.1188107967238934,24.5,0.07009533736732454
6277,2009-03-25,23.86000061035156,25.290000915527344,23.229999542236328,24.38999938964844,3976100.0,-0.010369141172591356,-1.3016763348236928,2.1199951171875284,70.23173093399551,70.9245372085643,-0.39100914247724816,-2.818862975067667,-2.819389693064725,-3.083778666760356,12.97764655441579,2.0600013732910156,2.1683041003038426,2.2380005836486774,-2.235122235318638,6.711123402615993,0.001439174165021484,4.474561993132333,-1.560976828405856,42.79998779296861,-30.850903634897875,2.236561409483657,3,-0.1649999618530238,-2.095000267028805,-2.5725007057189906,-2.4650001525878835,3.6099987030029297,2,0.04023466303082013,1.0194216467660078,24.11000061035156,1.2000017606305404,25.0,-1.8622778564575815,23.239999771118164,0.04023466303082013
6278,2009-03-26,25.46999931335449,25.46999931335449,23.86000061035156,24.399999618530273,5258700.0,0.06747689278366731,2.009344228397062,-2.018871998618035,74.14061658317294,70.96421453349015,-1.673802826408533,-4.231544127201044,-4.396919167603489,-4.670375731131109,14.360588485424369,1.6099987030029297,2.488223628450452,3.5849992752075153,-1.149463481136955,8.319462031551986,1.21776789703528,5.95223065337975,-2.6924191900357215,100.0,22.27923216668306,2.367231378172235,3,-1.6049995422363246,-3.6149997711181605,-4.192499160766598,-4.074998855590813,3.430000305175785,3,0.008637661037853794,-1.3016763348236928,23.86000061035156,1.0194216467660078,24.11000061035156,1.2000017606305404,25.0,0.008637661037853794
6279,2009-03-27,24.03000068664551,24.6200008392334,23.739999771118164,24.020000457763672,3252800.0,-0.056537050079697226,-2.087714366979538,0.009346010966369833,67.2572689117149,71.2116136879373,-0.14215100445525408,-2.5713270895331846,-2.90247408188419,-3.2365073912222115,15.667450494482413,1.7299995422363246,2.6671208920781275,1.921500587463381,-2.772689733032255,6.615690907959017,-0.425594572784437,4.268595747711199,-0.8000011444091832,35.71434045325101,-44.4828335810749,2.347095160247818,3,-0.1650009155273473,-2.1750011444091832,-2.8275003433227575,-2.6300001144409215,3.6099987030029297,4,0.12359547351178568,2.009344228397062,25.46999931335449,-1.3016763348236928,23.86000061035156,1.0194216467660078,24.11000061035156,0.12359547351178568
6280,2009-03-30,22.3799991607666,23.399999618530273,22.01000022888184,23.3700008392334,3816200.0,-0.06866423132463273,1.6476198088290257,-98.99790196448896,56.936808463283484,70.38927555041754,1.6517654069658008,-0.642375953296586,-1.2379984255424574,-1.611074986020185,15.792836880099436,2.020000457763672,2.685158316644923,0.07349910736083842,-4.287883044834331,4.434881259556008,-2.107191968736746,2.254190183458423,3.090000152587887,10.693613577679745,-65.14869095574154,2.1806910760975846,3,1.3600006103515625,-0.5249996185302734,-1.3974990844726562,-0.9799985885620117,5.6100006103515625,0,0.1805183676060942,-2.087714366979538,24.03000068664551,2.009344228397062,25.46999931335449,-1.3016763348236928,23.86000061035156,0.1805183676060942
6281,2009-03-31,22.770000457763672,23.38999938964844,22.51000022888184,22.51000022888184,3731300.0,0.017426332065318517,-5.76921835454664,-0.262626048558313,56.184487379111296,68.84580049117871,1.331209893165262,-0.7594288527353967,-1.6422227851739564,-2.0533259021128885,15.874577350774267,1.0100002288818395,2.5001999334180915,0.2655003547668464,-3.775294087497393,4.306294797031086,-1.754896866365275,2.285897575898968,2.6307988739013624,21.965330346255474,-49.62894213758203,2.0203972211321206,3,0.9699993133544922,-0.9150009155273438,-1.8625001907348633,-1.4149999618530273,3.9599990844726562,1,0.17347381537904294,1.6476198088290257,22.3799991607666,-2.087714366979538,24.03000068664551,2.009344228397062,25.46999931335449,0.17347381537904294
6282,2009-04-01,23.43000030517578,23.63999938964844,22.170000076293945,22.40999984741211,2419700.0,0.028985499962389083,1.0416676600783552,3.9230752301654794,54.266958394065426,66.56444064622538,0.5713955546688467,-1.190641291318066,-2.2678051269276693,-2.7344851150357705,16.82089860550915,1.4699993133544957,2.504711389110742,0.7415001869201667,-3.1014770960160973,4.584477469856431,-1.1799884545479635,2.662988828388297,1.90298304443359,41.04047549221734,-26.573289426946488,1.9214886414681316,4,0.3099994659423828,-1.5750007629394531,-2.6374998092651367,-2.0749998092651367,2.170000076293949,2,0.18992739213101073,-5.76921835454664,22.770000457763672,1.6476198088290257,22.3799991607666,-2.087714366979538,24.03000068664551,0.18992739213101073
6283,2009-04-02,24.54999923706055,25.07999992370605,23.81999969482422,23.93000030517578,3080600.0,0.04780191708479653,-1.9999999999999916,0.607841817291046,54.366808135300154,64.39311662771564,-0.604315339933823,-2.0013418588041,-3.3493338665262264,-3.834377423108929,18.147068680532612,1.6499996185302699,2.5067226444554613,1.599999141693118,-1.9806797851849467,5.180678068571183,-0.1903403217459143,3.3903386051321505,0.7165244501342691,82.7361322693601,17.56789511530475,1.790339463439033,4,-0.8099994659423864,-2.6949996948242223,-3.757498741149906,-3.194998741149906,1.2800006866455007,3,0.11894094366756325,1.0416676600783552,23.43000030517578,-5.76921835454664,22.770000457763672,1.6476198088290257,22.3799991607666,0.11894094366756325
6284,2009-04-03,25.649999618530273,25.79999923706055,24.18000030517578,24.56999969482422,2963100.0,0.04480653424254166,1.3478259667706425,1.7419383617692743,60.95305846620676,62.60672715575619,-1.4823960496028654,-2.7409675536885167,-4.376978858416635,-4.910864047721688,19.346875742889758,1.6199989318847692,2.3517403896015736,2.3819995880126967,-0.9511802355235339,5.715179411548927,0.7154096762445796,4.048589499780814,-3.639999389648434,96.04222538827631,30.398252611420588,1.6665899117681156,4,-1.7449998855590785,-3.630000114440918,-4.857499122619629,-4.294999122619629,-0.4599990844726598,4,0.12670565490582342,-1.9999999999999916,24.54999923706055,1.0416676600783552,23.43000030517578,-5.76921835454664,22.770000457763672,0.12670565490582342
6285,2009-04-06,24.899999618530273,25.489999771118164,24.38999938964844,25.489999771118164,2506100.0,-0.029239766516728438,2.7288138880806785,-0.5462964761731519,55.932204531353946,61.14110464424493,-0.8359856760142321,-1.6220560294372035,-3.605367928753875,-4.123908918287263,20.925035927132488,1.2600002288818324,2.1240433632562485,1.3449995994567878,-1.4426911645003635,4.132690363413939,-0.04884578252178784,2.7388449814353635,-2.8141994094848606,75.20661634697983,11.219489228590902,1.3938453819785754,4,-0.9949998855590785,-2.880000114440918,-4.1949992179870605,-3.544999122619629,-0.5900001525878871,0,0.11004015313635152,1.3478259667706425,25.649999618530273,-1.9999999999999916,24.54999923706055,1.0416676600783552,23.43000030517578,0.11004015313635152
6286,2009-04-07,23.51000022888184,24.459999084472656,23.229999542236328,24.459999084472656,2762500.0,-0.05582326951579608,1.5894758398869242,1.610167135421712,46.71787472313808,58.52845395414966,0.5140064752093387,0.016899841714195674,-2.2052730505511775,-2.695081706747974,22.151505989847042,1.6700000762939453,1.9586980504158333,-0.2024997711181591,-2.5515722827342877,2.1465727404979695,-1.3770360269262234,0.9720364846899052,-1.349916039276124,36.91461328891616,-21.714615649217237,1.1745362558080636,4,0.39499950408935547,-1.490000724792484,-2.860000133514408,-2.210000038146976,1.1299991607666016,1,0.19055718837180957,2.7288138880806785,24.899999618530273,1.3478259667706425,25.649999618530273,-1.9999999999999916,24.54999923706055,0.19055718837180957
6287,2009-04-08,24.06999969482422,24.1200008392334,23.25,23.989999771118164,2437000.0,0.02381962826416406,8.66655717207252,-0.08421054744987212,48.55023478525926,55.68507819882591,-0.01460818301238831,-0.31759348303593526,-2.7690938879408584,-3.1918455123503975,22.952761400165155,0.8700008392333984,1.5784755630152674,0.2039997100830071,-1.7700465104303333,2.1780459305963475,-0.7830234001736649,1.191022820339679,-1.8371172042694077,32.68483472117079,-21.911808684390756,0.9870231102566708,4,-0.1649999618530238,-1.8450002670288086,-3.4599995613098145,-2.809999465942383,0.3199996948242223,2,0.11051100461725771,1.5894758398869242,23.51000022888184,2.7288138880806785,24.899999618530273,1.3478259667706425,25.649999618530273,0.11051100461725771
6288,2009-04-09,25.559999465942386,25.959999084472656,24.28000068664551,24.28000068664551,3738100.0,0.06190277482382189,-1.6249999999999944,16.0,57.7025234758433,54.623439817062405,-1.6656609008959045,-1.6313285158348556,-4.293069613266628,-4.633573409146987,23.355732821052175,1.8899993896484375,1.4013424419115985,1.5289995193481474,-0.43145032493141855,3.4894493636277133,0.5487745972083644,2.5092244414879303,-3.25577464045746,85.34799686440229,26.930173107930642,0.9802249221397825,4,-1.5749998092651403,-3.2550001144409215,-4.949999332427982,-4.29999923706055,0.15999984741210227,3,0.001564981078369776,8.66655717207252,24.06999969482422,1.5894758398869242,23.51000022888184,2.7288138880806785,24.899999618530273,0.001564981078369776
6289,2009-04-13,25.29999923706055,25.709999084472656,24.65999984741211,25.290000915527344,4000200.0,-0.010172153142189,1.5301246903423584,0.007811196147154863,51.10619207623096,53.97559355183435,-1.34836082400955,-1.283557483233153,-3.9808233066505814,-4.3012547103671395,23.138684949506306,1.0499992370605469,1.2223831285200362,1.1714993476867726,-0.8396512042092006,3.1826498995827457,0.16592407173878598,2.177074623634759,-2.8495434412161167,75.8241773596982,20.98235758931213,1.0055752759479872,4,-1.2349996566772496,-2.9949998855590856,-4.689999103546146,-4.0399990081787145,0.9200000762939382,0,0.020948644372650094,-1.6249999999999944,25.559999465942386,8.66655717207252,24.06999969482422,1.5894758398869242,23.51000022888184,0.020948644372650094
6290,2009-04-14,26.040000915527344,27.440000534057614,24.670000076293945,25.899999618530273,8907700.0,0.029249079082295237,-1.1307692702705252,14.002479969472324,57.19612351654219,54.08799756710445,-1.6925870930672318,-1.844852780520327,-4.630211030691669,-4.945219088662796,23.095689380912425,2.7700004577636683,0.827640775916862,1.7380009651184096,-0.30549031823140993,3.781492248468229,0.7162553234435016,2.7597466067933176,-3.44916338813778,66.7458601256857,11.45938593901451,1.0217456416749096,4,-1.2350006103515625,-2.8800010681152344,-5.877501010894775,-4.780000686645508,-0.04000091552734375,1,-0.03264210259542988,1.5301246903423584,25.29999923706055,-1.6249999999999944,25.559999465942386,8.66655717207252,24.06999969482422,-0.03264210259542988
6291,2009-04-15,25.6200008392334,25.65999984741211,24.6200008392334,25.57999992370605,3479500.0,-0.0161290346208669,16.33347108751629,0.28571817822648005,56.48011869944668,54.333904267702366,-0.9228470414130463,-1.3026174702315956,-4.105523115278075,-4.425539519794313,23.124859516379377,1.4200000762939453,0.5989986360499344,1.1980008125305162,-0.8597813132952155,3.2557829383562478,0.16910974961765035,2.226891875443382,-2.7382135314437512,56.56325864326991,-0.2901690235326413,1.0288910629128665,4,-0.2850008010864258,-2.305000305175785,-5.45750093460083,-4.3600006103515625,-0.21000099182128906,2,-0.05113198010848352,-1.1307692702705252,26.040000915527344,1.5301246903423584,25.29999923706055,-1.6249999999999944,25.559999465942386,-0.05113198010848352
6292,2009-04-16,26.8799991607666,27.03000068664551,25.53000068664551,26.1299991607666,2911300.0,0.049180260743930004,1.857134553064082,18.74957085637827,55.32879779364593,54.44079200751857,-1.8349640207709008,-2.4993764994961474,-5.249514319696328,-5.553568831001627,22.72940479015661,1.5,0.7103067224016506,2.3364992141723633,0.003240789671089317,4.669757638673637,1.1698700019217263,3.5031284264230003,-3.7247190594008757,82.27843669835528,29.607025283889875,1.1666292122506379,4,-1.544999122619629,-3.159998893737793,-6.717499256134033,-5.619998931884766,-2.369998931884762,3,-0.08333332742017385,16.33347108751629,25.6200008392334,-1.1307692702705252,26.040000915527344,1.5301246903423584,25.29999923706055,-0.08333332742017385
6293,2009-04-17,27.809999465942386,28.06999969482422,26.270000457763672,26.82999992370605,3526700.0,0.034598226719188,1.3999989827473958,1.3066660563151136,64.85848434174886,54.874728215912135,-2.5187790315881102,-3.3399250959787814,-6.057401328011295,-6.352357008151831,22.221546816724786,1.7999992370605469,0.8558002485686949,3.1009995460510282,0.34878425842022054,5.853214833681836,1.7248919022356226,4.477107189866434,-4.397636138615148,92.46375898181837,36.09221719888717,1.3761076438154047,4,-2.159999847412113,-3.4299993515014684,-7.769999504089359,-6.54999923706055,-2.3199996948242223,4,-0.12297735138334898,1.857134553064082,26.8799991607666,16.33347108751629,25.6200008392334,-1.1307692702705252,26.040000915527344,-0.12297735138334898
6294,2009-04-20,25.90999984741211,27.15999984741211,25.71999931335449,27.13999938964844,3420400.0,-0.06832073552741769,1.2677165590842383,-1.2551021599760164,63.608330275742034,55.72763107639969,-0.6459482028461103,-1.296090874413487,-4.081928721180283,-4.36838436561008,22.513794671050512,2.0900001525878977,0.9656274855070066,1.0674999237060554,-1.643404647345971,3.7784044947580817,-0.28795236181995776,2.4229522092320686,-2.125025610685114,37.391288002551974,-23.735468606892113,1.3554522855260127,4,-0.26000022888183594,-0.869999885559082,-5.545000076293945,-4.649999618530273,-0.30999946594237926,0,-0.007333096687632712,1.3999989827473958,27.809999465942386,1.857134553064082,26.8799991607666,16.33347108751629,25.6200008392334,-0.007333096687632712
6295,2009-04-21,25.32999992370605,26.479999542236328,24.68000030517578,25.61000061035156,4895800.0,-0.02238517665464168,-1.278480156933766,0.2276429193920046,59.72644326238409,57.17302758076036,0.0016335428664255858,-0.7273944631049751,-3.4596863878484854,-3.730722626370902,22.52286403522709,1.7999992370605469,0.9878038984863515,0.4710000038146944,-2.247946078649548,3.189946086278937,-0.8884730374174268,1.8304730450468156,-1.2022236503312769,20.579690434449834,-43.62113527974009,1.3594730412321214,4,0.32999992370605824,-0.2899999618530238,-4.3649997711181605,-4.069999694824215,0.649999618530277,1,0.03513617814169434,1.2677165590842383,25.90999984741211,1.3999989827473958,27.809999465942386,1.857134553064082,26.8799991607666,0.03513617814169434
6296,2009-04-22,25.79999923706055,26.88999938964844,24.899999618530273,25.25,4638400.0,0.018555045983819074,-2.1839996337890684,-1.9642781724920257,59.13646648374548,58.34927554725883,-0.12222142792833779,-1.1218072457770525,-3.874340916109553,-4.135430599964447,22.594976137103917,1.9899997711181676,0.8218433626592585,0.8564993858337431,-1.8694711136092792,3.5824698852767654,-0.5064858638877681,2.219484635555254,-1.35684508996982,33.03832252314711,-32.68382093643802,1.3629852497215118,4,0.37500095367431285,-0.7599992752075231,-4.627499580383304,-4.5399990081787145,0.3900012969970632,2,0.007751967785028402,-1.278480156933766,25.32999992370605,1.2677165590842383,25.90999984741211,1.3999989827473958,27.809999465942386,0.007751967785028402
6297,2009-04-23,24.81999969482422,25.6299991607666,23.90999984741211,25.459999084472656,5446200.0,-0.037984479504503454,2.510204319952044,-1.1636368680598348,51.052223302838534,57.61035330581386,1.0899763336029658,-0.06977687686334377,-2.8263542850397982,-3.125513093401686,22.109712328079095,1.889999389648441,0.7712032256026049,-0.17150011062621928,-2.8505434905525995,2.507543269300161,-1.5110218005894076,1.168021579336969,3.25,21.874997134391975,-39.97261409082018,1.3395216899631899,4,1.1700000762939453,0.2200002670288086,-3.6475000381469727,-3.559999465942383,3.54000091552734,3,0.0237711587365943,-2.1839996337890684,25.79999923706055,-1.278480156933766,25.32999992370605,1.2677165590842383,25.90999984741211,0.0237711587365943
6298,2009-04-24,25.690000534057614,25.90999984741211,24.420000076293945,24.56999969482422,3795200.0,0.0350524113590065,-1.0985911141736144,-1.7500029802350754,50.15873381099806,57.50508016523243,0.2686017719841267,-0.9723010778174199,-3.601060229223446,-3.948417536387929,21.548841495684208,1.489999771118164,1.0198727866717903,0.6875006675720172,-2.0016028912058026,3.376604226349837,-0.6570511118168945,2.032052446960929,2.2967991638183634,54.769251896784745,-2.6392482331386162,1.3445517793889106,4,0.2999992370605504,-0.6500005722045863,-4.222500801086422,-4.32500076293945,1.6800003051757848,4,-0.04593228028981278,2.510204319952044,24.81999969482422,-2.1839996337890684,25.79999923706055,-1.278480156933766,25.32999992370605,-0.04593228028981278
6299,2009-04-27,27.0,27.479999542236328,25.29999923706055,25.440000534057614,6575100.0,0.05099258227751702,-1.3695628963056616,1.3928556223316373,57.97872610251942,57.59203600811879,-0.8659576634898372,-2.1590845096256643,-4.814374291526718,-5.185181996068291,21.32142034857722,2.1800003051757777,1.2507988838710205,1.849000167846679,-0.9401433563890862,4.638143692082444,0.4544284057287946,3.2435719299645633,0.9052637008667013,86.55463352189551,30.100478072621584,1.394571762117883,4,-1.010000228881836,-1.9600000381469727,-5.225000381469727,-5.385000228881836,-0.45999908447265625,0,-0.05592593440303095,-1.0985911141736144,25.690000534057614,2.510204319952044,24.81999969482422,-2.1839996337890684,25.79999923706055,-0.05592593440303095
6300,2009-04-28,26.420000076293945,27.20000076293945,25.82999992370605,26.690000534057614,3688800.0,-0.021481478655779762,1.1240308014407243,-0.1730772757672469,61.78137735607776,58.181064747744465,-0.2529909541372177,-1.3290397411804733,-4.169192642445417,-4.535055266539246,22.621320973178793,1.3700008392333984,1.1990045915747594,1.0670001983642585,-1.4489537014379223,3.5829540981664394,-0.1909767515368337,2.3249771482653507,1.4053583475036646,70.30813567073496,10.912166017574663,1.257976949901091,4,-0.43000030517578125,-1.380000114440918,-4.472499847412109,-4.710000038146973,0.5799999237060547,1,-0.03103708147071438,-1.3695628963056616,27.0,-1.0985911141736144,25.690000534057614,2.510204319952044,24.81999969482422,-0.03103708147071438
6301,2009-04-29,26.71999931335449,27.25,25.920000076293945,26.51000022888184,2488800.0,0.011355005154966902,1.0944873138833904,-0.7777730682829492,60.959470649938964,58.806695065110354,-0.42526771410927466,-1.3891652488653143,-4.344053353755758,-4.782589886710088,23.999105325866434,1.3299999237060547,1.3054846316313444,1.1694994926452615,-1.100872191605827,3.43987117689635,0.03431365051971724,2.304685334770806,1.0270519389154096,78.7114763627659,15.278397998104886,1.1351858421255436,4,-0.7299995422363246,-1.6799993515014613,-4.569999217987057,-5.009999275207516,-1.0399990081787074,2,-0.027694602924196676,1.1240308014407243,26.420000076293945,-1.3695628963056616,27.0,-1.0985911141736144,25.690000534057614,-0.027694602924196676
6302,2009-04-30,27.8799991607666,28.54999923706055,26.75,27.09000015258789,3399900.0,0.043413169057693546,-1.4489796977564688,3.7619164396004905,59.86394568856428,58.251746325867614,-1.5963761502389353,-2.3175086427510223,-5.3583420012480225,-5.867199314662933,25.91756147374349,1.8299999237060618,1.291549066878268,2.106999397277832,-0.1605852447353655,4.37458403929103,0.9732070762712333,3.240791718284431,-3.969999313354492,83.77723456559772,22.16133772701494,1.1337923210065983,4,-1.6499996185302734,-2.5999994277954066,-5.557498931884766,-6.169999122619629,-2.479999542236328,3,-0.060616882266165684,1.0944873138833904,26.71999931335449,1.1240308014407243,26.420000076293945,-1.3695628963056616,27.0,-0.060616882266165684
6303,2009-05-01,27.46999931335449,28.07999992370605,27.10000038146973,27.989999771118164,2332600.0,-0.014705877322588767,1.799995640350742,-0.6582292539360286,59.10999349963939,57.75193112852288,-1.385362964642912,-1.7681892343626089,-4.778278239798475,-5.398277251658936,26.99788413667933,0.979999542236321,1.3163536097261925,1.5509995460510204,-0.7606174627761675,3.8626165548782083,0.3951910416374247,2.706808050464616,-3.4671994781494107,66.76923311673656,6.663466578524961,1.1558085044135944,5,-1.2399997711181605,-2.1899995803832937,-4.739998817443844,-5.704998970031735,-1.0999984741210902,4,0.032399028731114665,-1.4489796977564688,27.8799991607666,1.0944873138833904,26.71999931335449,1.1240308014407243,26.420000076293945,0.032399028731114665
6304,2009-05-04,28.899999618530273,29.229999542236328,27.399999618530273,27.70000076293945,3954100.0,0.05205680163525139,-1.033331955804641,-2.307688075413555,61.34920429480532,57.932237909903016,-2.6224023488865775,-3.101225037380516,-6.036144771548258,-6.758685403609235,27.8795444137519,1.8299999237060547,1.3083725864597007,2.8184998512268074,0.156176105181423,5.480823597272192,1.4873379782041134,4.149661724249501,-4.806255795288084,90.29411880202785,29.746533227793734,1.3311618730226928,5,-2.3299999237060547,-3.2799997329711914,-6.039999961853027,-7.045000076293945,-2.8199996948242223,0,-0.05294113493052999,1.799995640350742,27.46999931335449,-1.4489796977564688,27.8799991607666,1.0944873138833904,26.71999931335449,-0.05294113493052999
6305,2009-05-05,27.63999938964844,29.1299991607666,27.46999931335449,29.1299991607666,3685400.0,-0.04359862441222795,1.2281880569234893,-1.2416676600783536,57.51487739392535,57.75206134436745,-1.1178202048893198,-1.71326589769156,-4.581897975597336,-5.4556722839833895,28.808850707741307,1.659999847412113,1.0462694497952079,1.4214996337890646,-1.2666985593119264,4.109697826890056,0.07740053723856732,2.765598730339562,-3.3408053376464864,51.963733863165395,-8.712432881705617,1.3440990965504958,5,-1.0699996948242223,-2.019999504089359,-4.779999732971195,-5.784999847412113,-1.8799991607666016,1,-0.039797340752947385,-1.033331955804641,28.899999618530273,1.799995640350742,27.46999931335449,-1.4489796977564688,27.8799991607666,-0.039797340752947385
6306,2009-05-06,27.989999771118164,28.059999465942386,26.899999618530273,27.79999923706055,3146300.0,0.012662821606313157,6.030303730890255,-0.12751715653958054,54.42937238024954,58.12730013074645,-1.2566500335723383,-1.8028607438075461,-4.764074377301366,-5.765776341892064,30.576841619160415,1.159999847412113,0.9432994566449082,1.5475000381469712,-0.9286671217198297,4.023667198013772,0.30941645821357255,2.78558361808037,-3.4935734995068337,50.0,-7.615481929902629,1.2380835799333998,5,-1.1649999618530273,-2.2899999618530273,-5.192500114440918,-6.135000228881836,-2.350000381469723,2,-0.035369767031570576,1.2281880569234893,27.63999938964844,-1.033331955804641,28.899999618530273,1.799995640350742,27.46999931335449,-0.035369767031570576
6307,2009-05-07,26.729999542236328,28.29999923706055,26.34000015258789,28.11000061035156,3462000.0,-0.045016085715798515,1.22727381099457,-7.263143100938731,45.80093299910728,57.64310004053637,0.33835788595494876,-0.3513775752892272,-3.374511173130198,-4.4579521712258305,32.26586385779932,1.9599990844726598,0.9189920044078441,0.15449981689453196,-2.056681711373141,2.365681345162205,-0.9510909472393045,1.2600905810283685,-2.0442303397999986,13.49479141917328,-38.07213055403062,1.1055907641338367,5,0.5349998474121094,-1.0299997329711914,-3.932499885559082,-4.875,-1.9699993133544886,3,-0.03928167807864846,6.030303730890255,27.989999771118164,1.2281880569234893,27.63999938964844,-1.033331955804641,28.899999618530273,-0.03928167807864846
6308,2009-05-08,25.60000038146973,27.18000030517578,24.96999931335449,26.79999923706055,5197700.0,-0.0422745671574396,1.255101911726794,0.8695637150699798,48.71795074054519,56.61412500031701,1.6251498206071346,0.8240199381006867,-2.1170265513029385,-3.3205438042282935,32.584009156990604,2.2100009918212926,0.8484354517234358,-0.9774993896484325,-3.184882503626813,1.229883724329948,-2.081190946637623,0.12619216734075778,-0.7324619654414022,14.788756672921672,-36.97794755460396,1.1036915569891894,5,1.49999904632568,0.629999160766598,-2.802500724792484,-3.745000839233402,-1.4099998474121165,4,-0.007812529685906733,1.22727381099457,26.729999542236328,6.030303730890255,27.989999771118164,1.2281880569234893,27.63999938964844,-0.007812529685906733
6309,2009-05-11,25.82999992370605,26.209999084472656,24.79999923706055,24.940000534057614,2936300.0,0.008984356984728992,-1.4102520630304527,-0.7416668653490054,52.129472278453456,55.5416911028032,1.3541340492555385,0.6701199850687942,-2.1932849072472322,-3.5163337154858674,32.8746802975534,1.4099998474121058,0.9959989568131142,-0.7739998817443876,-2.9289095453723597,1.3809097818835845,-1.8514547135583754,0.3034549500696002,3.399999618530277,23.787545145357004,-30.605354669352746,1.0774548318139863,5,1.1849994659423864,0.399999618530277,-3.032500267028805,-3.975000381469723,-1.1700000762939418,0,0.020905958851039408,1.255101911726794,25.60000038146973,1.22727381099457,26.729999542236328,6.030303730890255,27.989999771118164,0.020905958851039408
6310,2009-05-12,25.190000534057614,26.46999931335449,24.53000068664551,26.190000534057614,3215500.0,-0.02477736707467293,1.4871816189991693,-1.1235962761671268,47.43913178628272,54.03943122906361,2.0129978118393375,1.310357101054901,-1.3670601595378251,-2.8621047759920906,32.27517602726761,1.9399986267089773,1.090340184203427,-1.3714992523193388,-3.6053273820047913,0.8623288773661137,-2.4884133171620633,-0.2545851874766143,3.951399002075199,17.506633983703864,-37.95215843215614,1.116914064842726,5,1.6899995803833043,1.0399990081787145,-2.22750091552734,-3.170001029968258,-0.7399997711181641,1,0.03533145576734431,-1.4102520630304527,25.82999992370605,1.255101911726794,25.60000038146973,1.22727381099457,26.729999542236328,0.03533145576734431
6311,2009-05-13,24.309999465942386,25.209999084472656,24.18000030517578,25.0,2380600.0,-0.03493453947829184,-1.1684210948997436,0.6900005340576136,47.84081180379148,52.70352746408886,2.8107721459759354,2.199978127123817,-0.31979262874143544,-1.979712738935472,31.593598309286147,1.029998779296875,0.9359988581754237,-2.1860002517700146,-4.605198543600089,0.23319804006005995,-3.3955993976850536,-0.9764011058549755,4.6469441162109355,3.1553202541034304,-54.21550828728677,1.2095991459150377,5,2.3950004577636683,1.9200000762939418,-1.347499847412113,-2.289999961853031,0.2600002288818324,2,0.059646268810941816,1.4871816189991693,25.190000534057614,-1.4102520630304527,25.82999992370605,1.255101911726794,25.60000038146973,0.059646268810941816
6312,2009-05-14,24.63999938964844,25.29999923706055,24.520000457763672,24.520000457763672,2619600.0,0.013574657793324008,-12.000095368280569,-0.17391136087838088,45.341609230417745,51.17370698973089,2.204692828315686,1.7850806447113534,-0.5055464527549205,-2.2895710130730436,30.322244557443344,0.9899997711181641,0.7725271783849266,-1.7440003395080517,-4.292307248188926,0.8043065691728231,-3.018153793848491,-0.4698468851676125,4.030327595886227,15.333302815755326,-40.61648681356213,1.2741534543404376,5,2.0650005340576136,1.600000381469723,-1.6774997711181676,-2.6199998855590856,-0.5900001525878906,3,0.04058441658972245,-1.1684210948997436,24.309999465942386,1.4871816189991693,25.190000534057614,-1.4102520630304527,25.82999992370605,0.04058441658972245
6313,2009-05-15,24.38999938964844,25.059999465942386,24.229999542236328,24.60000038146973,1570600.0,-0.010146104147430668,-2.1320711260179723,-1.7500238420700758,37.21840918516415,48.492507533104096,2.20357907414974,1.8611477420843165,-0.09736901689415944,-2.023073685521375,28.52132115459114,0.8299999237060582,0.5862881899557593,-1.8230003356933544,-4.426787680777505,0.7807870093907958,-3.1248940082354295,-0.5211066631512793,4.010907995064695,9.170269669229125,-41.13571901765718,1.3018936725420758,5,2.2650003433227504,2.1800003051757777,-1.3249998092651403,-2.3699998855590856,-0.7399997711181676,4,0.0151701864900593,-12.000095368280569,24.63999938964844,-1.1684210948997436,24.309999465942386,1.4871816189991693,25.190000534057614,0.0151701864900593
6314,2009-05-18,25.71999931335449,25.76000022888184,24.559999465942386,25.149999618530273,2207400.0,0.05453054354197828,2.692301372114001,-2.7142714416762623,46.80656559574367,47.302695111083914,0.419135264567398,0.5440788186425678,-1.2495084150725866,-3.318615622579724,27.26869893801418,1.3700008392333984,0.3494380872288545,-0.48350038528442596,-3.093321957227161,2.126321186658309,-1.7884111712557953,0.8214104006869434,2.427653646586407,67.24889411212045,18.668631197591367,1.3049107859713678,5,0.5200004577636754,0.8500003814697301,-2.574999809265133,-3.6199998855590785,-1.4899997711181605,0,-0.05948673484226963,-2.1320711260179723,24.38999938964844,-12.000095368280569,24.63999938964844,-1.1684210948997436,24.309999465942386,-0.05948673484226963
6315,2009-05-19,26.21999931335449,26.6299991607666,25.149999618530273,25.29999923706055,2791700.0,0.019440124935788283,-1.4262301233054684,1.6140360857169602,47.759856600195455,46.56163780218901,-0.33913851912384985,0.1203441616864751,-1.557979782941267,-3.770681370601203,26.98837473248563,1.4799995422363281,0.14695687261140478,-0.028000354766849256,-2.605257830715935,2.5492571211822366,-1.316629092741394,1.2606283832076954,1.6895944873005,83.2653045336529,36.906189353633906,1.2886287379745436,5,0.020000457763675428,0.3500003814697301,-3.034999847412106,-4.1199998855590785,-1.4699993133544886,1,-0.05949654869547738,2.692301372114001,25.71999931335449,-2.1320711260179723,24.38999938964844,-12.000095368280569,24.63999938964844,-0.05949654869547738
6316,2009-05-20,26.0,27.06999969482422,25.81999969482422,26.61000061035156,2331000.0,-0.008390515603195925,-1.5773163441875098,-0.6630440867014287,40.80235182447611,46.00623989389666,-0.481769546034144,0.37533911583980384,-1.1837448731204248,-3.504817823229054,26.600761119617903,1.25,-0.23548088499842734,-0.25799970626831126,-2.8294836479577796,2.313484235421157,-1.5437416771130472,1.0277422645764247,1.6858181909262377,62.32395643186132,19.842969428586358,1.2857419708447342,5,-0.31999969482421875,0.5699996948242188,-2.0174999237060547,-3.1599998474121094,-1.2299995422363281,2,-0.05961535527155959,-1.4262301233054684,26.21999931335449,2.692301372114001,25.71999931335449,-2.1320711260179723,24.38999938964844,-0.05961535527155959
6317,2009-05-21,25.40999984741211,26.170000076293945,24.959999084472656,25.81999969482422,3488500.0,-0.022692313561072708,1.1801807684376933,0.6721302248793095,40.0961560504677,45.04826270611027,-0.11030174393201975,1.0664862445177299,-0.4638172233308069,-2.8719186359659226,26.70332960678526,1.210000991821289,-0.5149541796746675,-0.8774998664855964,-3.3924392553104,1.637439522339207,-2.134969560898,0.3799698279268071,2.0654692703690998,41.549304287907546,2.052190386752642,1.2574696944124018,5,0.21500015258789062,1.1599998474121094,-1.0849995613098145,-2.5699996948242188,0.03000068664550426,3,-0.03305785744321599,-1.5773163441875098,26.0,-1.4262301233054684,26.21999931335449,2.692301372114001,25.71999931335449,-0.03305785744321599
6318,2009-05-22,24.51000022888184,25.479999542236328,24.46999931335449,25.45000076293945,3105400.0,-0.03541911152832733,1.0200043106161392,2.2926850826672944,27.760892275952145,42.34064270583235,0.6915446757636481,1.97479951762325,0.5177108537724457,-1.9323808713421862,26.539702460057867,1.0100002288818395,-0.8136057299961905,-1.7184994697570772,-4.345334656952087,0.9083357174379323,-3.03191706335458,-0.40508187615957425,2.7677407601430453,1.5384965253250888,-30.23053648708225,1.3134175935975039,5,1.1149997711181605,2.0599994659423793,0.017499923706051135,-1.6700000762939489,1.4899997711181605,4,-0.018767890147925792,1.1801807684376933,25.40999984741211,-1.5773163441875098,26.0,-1.4262301233054684,26.21999931335449,-0.018767890147925792
6319,2009-05-26,25.489999771118164,25.88999938964844,24.13999938964844,24.170000076293945,3177400.0,0.03998366108057083,-1.5362299210247836,-1.404254196671892,38.790406611400556,41.37967324195655,-0.3819186372850645,0.9232075847966215,-0.402830948302352,-2.8823900173259602,25.76091961187962,1.75,-0.8801692018160381,-0.6629999160766609,-3.283261619424305,1.9572617872709834,-1.973130767750483,0.6471309355971613,1.6018767768757733,46.07509354469959,16.16406226336761,1.3101308516738226,5,0.11499977111816406,1.0799999237060547,-0.47499990463256836,-2.3350000381469727,0.860000610351566,1,-0.07218517728951612,1.0200043106161392,24.51000022888184,1.1801807684376933,25.40999984741211,-1.5773163441875098,26.0,-0.07218517728951612
6320,2009-05-27,25.60000038146973,26.420000076293945,25.03000068664551,25.34000015258789,2267500.0,0.0043154417944013534,-2.159092534673698,0.19696991590324808,37.21925251504866,40.19949998765179,-0.4779010289312069,0.7890814431892288,-0.42572411139555655,-2.95379189073844,25.055292740364475,1.389999389648434,-0.9144596595900261,-0.5119993209838825,-3.1403193035471446,2.1163206615793797,-1.8261593122655135,0.8021606702977486,1.2557259938565686,49.829380196385344,21.531690881431537,1.3141599912816317,5,0.00499916076659801,0.9699993133544886,-0.2550005912780797,-2.4450006484985387,1.3500003814697195,2,-0.053515656985109294,-1.5362299210247836,25.489999771118164,1.0200043106161392,24.51000022888184,1.1801807684376933,25.40999984741211,-0.053515656985109294
6321,2009-05-28,25.979999542236328,26.239999771118164,25.04999923706055,26.239999771118164,3059700.0,0.014843716996256529,8.153842203719298,-0.9999999999999863,45.57260785305438,40.225166501278096,-0.6661515410706258,0.3697585415800262,-0.7333588710078693,-3.3047258126667316,24.289655873648,1.1900005340576136,-1.0116130959450231,-0.09500017166137553,-2.70807231816271,2.518071974839959,-1.4015362449120445,1.2115359015892935,0.658468674235742,80.70173677425613,48.44417296770335,1.3065360732506675,5,-0.375,0.5900001525878906,-0.6299996376037598,-2.8249998092651367,1.409999847412113,3,-0.04734409406885043,-2.159092534673698,25.60000038146973,-1.5362299210247836,25.489999771118164,1.0200043106161392,24.51000022888184,-0.04734409406885043
6322,2009-05-29,26.190000534057614,26.209999084472656,25.31999969482422,25.93000030517578,2254600.0,0.00808317919636159,4.933382077121149,-0.9999999999999863,53.907286173565176,42.079486166655975,-0.707571564973847,0.028095868027143922,-0.9067159242947689,-3.4833469683726506,22.94266003398745,0.8899993896484375,-0.9885902300622504,0.19950075149535706,-2.2733450891857636,2.6723465921764777,-1.036922168845205,1.4359236718359192,0.24859017626856783,89.91230381712197,53.15467542998118,1.2364229203405603,5,-0.5850009918212855,0.3799991607666051,-0.5825004577636683,-3.0350008010864222,0.029998779296875,4,-0.05421916942870486,8.153842203719298,25.979999542236328,-2.159092534673698,25.60000038146973,-1.5362299210247836,25.489999771118164,-0.05421916942870486
6323,2009-06-01,28.36000061035156,28.51000022888184,26.290000915527344,26.290000915527344,3306700.0,0.08285605315173883,-1.1449271890284165,7.961530279132986,63.32982480329089,43.91540385638345,-2.520234369019949,-2.183771945943189,-3.015712824404204,-5.630905196825051,21.975442793700786,2.319999694824226,-0.8417133632637999,2.3250007629394496,-0.2880072361932058,4.938008762072105,1.018496763373122,3.6315047625057773,-4.220001220703118,96.567515109297,55.76634635853051,1.3065039995663268,6,-2.0350008010864187,-1.6750011444091761,-2.8450007438659632,-5.2050008773803675,-2.260000228881829,0,-0.10296191866893434,4.933382077121149,26.190000534057614,8.153842203719298,25.979999542236328,-2.159092534673698,25.60000038146973,-0.10296191866893434
6324,2009-06-02,27.3700008392334,28.239999771118164,27.13999938964844,28.1200008392334,1901000.0,-0.03490831275782147,1.2222277880102579,-0.3623188939956294,61.07723715127412,45.3951128065033,-1.4210016204326124,-1.3852979028937753,-1.9343362196303175,-4.612815527878766,20.517485434476303,1.220001220703118,-0.6913916371794855,1.4115009307861328,-0.9230929350860002,3.746094796658266,0.24420399785006452,2.578797863722201,-3.1426014328002907,67.2413925400734,22.523124523692616,1.1672969329360667,6,-1.0450010299682582,-0.6850013732910156,-1.8550009727478027,-4.215001106262207,-0.6800003051757848,1,-0.05005483365822838,-1.1449271890284165,28.36000061035156,4.933382077121149,26.190000534057614,8.153842203719298,25.979999542236328,-0.05005483365822838
6325,2009-06-03,26.540000915527344,27.170000076293945,26.28000068664551,27.170000076293945,2942000.0,-0.030325169830330956,1.8253986515329843,0.8399988810221354,61.389181182357554,47.68253829071235,-0.604394399843013,-0.676623307724185,-1.0774588900482946,-3.770284282365246,18.705214341401717,1.090000152587887,-0.42615587941801536,0.6365009307861342,-1.5801472523473912,2.8531491139196596,-0.47182316078063025,1.7448250223528987,-2.226949492645261,43.063619981290245,-6.626550446912304,1.108324091566763,6,-0.21500110626220348,0.14499855041503906,-1.025001049041748,-3.3850011825561523,-0.2600002288818324,2,-0.007159025150841436,1.2222277880102579,27.3700008392334,-1.1449271890284165,28.36000061035156,4.933382077121149,26.190000534057614,-0.007159025150841436
6326,2009-06-04,27.0,27.34000015258789,26.45000076293945,26.46999931335449,2308900.0,0.017332293466634008,-2.122816997553873,-0.8412720518557373,61.89516656232649,50.10465056980777,-1.0142894365482285,-1.2802316757911179,-1.4759894551065642,-4.217345018558262,17.357435401638867,0.889999389648441,-0.3528349464177083,1.1460000038146987,-0.9130794785380552,3.2050794861674525,0.11646026263831999,2.1755397449910774,-2.603009600997922,52.66457755224424,-1.314850085091095,1.0295397411763771,6,-0.6750001907348597,-0.3150005340576172,-1.4850001335144043,-3.8450002670288086,0.75,3,-0.0018518235948351558,1.8253986515329843,26.540000915527344,1.2222277880102579,27.3700008392334,-1.1449271890284165,28.36000061035156,-0.0018518235948351558
6327,2009-06-05,25.68000030517578,26.6200008392334,25.5,26.440000534057614,4732700.0,-0.04888887758608218,1.0,-1.4339608382246403,55.86897709862191,53.22777110565997,0.3889385796104712,-0.045248518579715125,-0.10053292466138686,-2.872471446140054,16.1504578179294,1.5,-0.35870171958194774,-0.12149972915649343,-2.1396732265997898,1.896673768286803,-1.1305864778781434,0.8875870195651565,-1.2007497095761082,5.980076129185149,-51.45046334011326,1.009086748721649,6,0.644999504089359,1.0049991607666016,-0.16500043869018555,-2.52500057220459,2.64999961853027,4,0.06658874860402597,-2.122816997553873,27.0,1.8253986515329843,26.540000915527344,1.2222277880102579,27.3700008392334,0.06658874860402597
6328,2009-06-08,25.399999618530273,25.70000076293945,24.86000061035156,25.36000061035156,2153800.0,-0.01090345340023513,1.6249951571324555,-0.052630258069216555,48.39034336501632,54.29443074495061,0.90347189409243,0.23083541042957023,0.18091135382189094,-2.558593876682231,15.806879753063285,0.8400001525878906,-0.2695687115299492,-0.3915003776550279,-2.4158503432901846,1.6328495879801288,-1.4036753604726044,0.6206746051625487,-0.8401340302649558,15.976305983941112,-38.551149945284,1.0121749828175777,6,1.2850008010864258,1.2849998474121094,0.35500001907348633,-2.005000114440918,3.9200000762939453,0,0.03228345303698332,1.0,25.68000030517578,-2.122816997553873,27.0,1.8253986515329843,26.540000915527344,0.03228345303698332
6329,2009-06-09,26.3700008392334,26.670000076293945,25.63999938964844,25.65999984741211,2336300.0,0.03818902501067245,-1.7466615125999296,17.750464927755804,50.720468434570634,55.79456584711972,0.07982010536654727,-0.7342830915962395,-0.7299224502636612,-3.469892570079814,15.78311472867907,1.2700004577636719,-0.0945853260869498,0.5515007972717285,-1.4893486983289037,2.5923502928723607,-0.4689239505285876,1.5719255450720446,-1.7311325581557497,60.88711724197342,9.581930766316823,1.0204247478003163,6,0.3149995803833008,0.3149986267089844,-0.6150012016296387,-2.975001335144043,3.5,1,-0.010238924883231748,1.6249951571324555,25.399999618530273,1.0,25.68000030517578,-2.122816997553873,27.0,-0.010238924883231748
6330,2009-06-10,26.07999992370605,26.71999931335449,25.79999923706055,26.63999938964844,2737000.0,-0.010997379836859222,1.5555582046534107,-0.7887305403699276,50.38167897252161,56.32890708261608,0.4973734405078112,-0.3944084680125606,-0.3297114311316598,-3.1331371443210223,15.975148679577705,0.9200000762939382,0.3047674184019016,0.21699991226195792,-1.8048716679997163,2.238871492523632,-0.7939358778688792,1.227935702392795,-1.3637090036723194,49.19352978002414,-0.6882024943339147,1.0109357901308362,6,0.6050004959106481,0.5549993515014684,0.014999866485599256,-2.345000267028805,4.129999160766605,2,0.023389594023621507,-1.7466615125999296,26.3700008392334,1.6249951571324555,25.399999618530273,1.0,25.68000030517578,0.023389594023621507
6331,2009-06-11,25.76000022888184,26.540000915527344,25.59000015258789,26.29999923706055,2223500.0,-0.012269926984675328,-1.1590947021173583,0.9642848627899646,51.71400757820738,56.08520946090965,0.8748882579644714,0.04194184802483747,0.0864794054356075,-2.784374910147335,16.38381961802639,0.9500007629394531,0.5044291554630362,-0.17549982070922354,-2.062380031328985,1.7113803899105378,-1.1189399260191024,0.7679402846006553,-0.967835122671147,48.38711000589676,-2.443337573932375,0.9434401053098803,6,0.9250001907348597,0.5649995803833008,0.3349995613098109,-2.0250005722045934,4.780000686645504,3,0.02018635299469662,1.5555582046534107,26.07999992370605,-1.7466615125999296,26.3700008392334,1.6249951571324555,25.399999618530273,0.02018635299469662
6332,2009-06-12,25.63999938964844,26.020000457763672,24.809999465942386,25.739999771118164,1991000.0,-0.004658417630713174,2.666659923532852,0.18518623174327795,55.99151058133263,55.269841214025405,1.0154525185617693,0.25370923712744187,0.2819831961362951,-2.6155793662817537,16.536461670377708,1.2100009918212855,0.7204136344042382,-0.3455006599426227,-2.1384989776070427,1.4474976577217973,-1.2419998187748327,0.5509984988895873,2.8700008392333984,43.455496859365645,-13.047833852160288,0.8964991588322103,6,0.8850002288818324,0.6850004196166992,0.6225004196166957,-1.904999732971195,5.14000129699707,4,0.08229331749529689,-1.1590947021173583,25.76000022888184,1.5555582046534107,26.07999992370605,-1.7466615125999296,26.3700008392334,0.08229331749529689
6333,2009-06-15,24.76000022888184,25.34000015258789,24.229999542236328,25.149999618530273,2607500.0,-0.034321340940510314,1.8831167544376792,3.8999790192451775,46.0878917525689,53.604358391947045,1.4875172449494833,1.2256910154757499,1.192709911339655,-1.696197442483797,16.776742706370808,1.409999847412113,0.7927389173962283,-1.2439998626708935,-2.97421959423405,0.4862198688922632,-2.1091097284524736,-0.37888999688931335,3.6759999847412104,21.28517009491567,-35.02794585989599,0.865109865781579,6,1.0249996185302699,1.5649995803833008,1.7224993705749476,-1.0250005722045934,6.699998855590817,0,0.14418415435472842,2.666659923532852,25.63999938964844,-1.1590947021173583,25.76000022888184,1.5555582046534107,26.07999992370605,0.14418415435472842
6334,2009-06-16,24.190000534057614,25.149999618530273,24.10000038146973,24.959999084472656,2229200.0,-0.023020989077348175,-1.2105273724935994,1.97435834735321,42.798775712187116,51.53875778415033,1.7422083203477676,1.765719271225457,1.7519855244479636,-1.0796703627081676,16.5811781035899,1.0499992370605433,0.7512579376823645,-1.7374996185302756,-3.646634427088003,0.17163519002745176,-2.692067022809141,-0.7829322142514101,4.077759652709968,3.4351217282039035,-51.47992828975908,0.9545674042788638,6,1.529999732971195,2.114999771118171,2.4749989509582555,-0.45500087738036754,8.260000228881832,1,0.21207106438645873,1.8831167544376792,24.76000022888184,2.666659923532852,25.63999938964844,-1.1590947021173583,25.76000022888184,0.21207106438645873
6335,2009-06-17,24.65999984741211,24.920000076293945,23.43000030517578,24.86000061035156,2962400.0,0.019429487514593946,8.312507450587702,0.2597417395547637,43.31984032327625,49.47483264647808,1.0923593494364425,1.2362389720991374,1.300680895952727,-1.5214925696973438,16.02081613432473,1.489999771118164,0.4199625048847544,-1.189500331878662,-3.174289913981088,0.7952892502237638,-2.1818951229298733,-0.1971055408274509,3.3576947510376023,39.54981674737632,-11.603412231761972,0.992394791051213,6,0.41499996185302734,1.3100004196166992,1.9624996185302734,-0.9250001907348633,7.3600006103515625,2,0.21127335863986385,-1.2105273724935994,24.190000534057614,1.8831167544376792,24.76000022888184,2.666659923532852,25.63999938964844,0.21127335863986385
6336,2009-06-18,24.45000076293945,24.8700008392334,24.18000030517578,24.65999984741211,1679600.0,-0.008515778011843667,1.1904741721212708,1.0499914169639304,41.19433239413781,47.84431656820207,1.008674541901236,1.3957214245451475,1.5721305921309003,-1.2821757378082204,15.180659374769617,0.6900005340576172,0.15136433046795972,-1.3219994544982931,-3.4008617214427197,0.7568628124461334,-2.3614305879705064,-0.28256832102607987,3.200678292048348,39.38225473633655,-6.58449319529511,1.0394311334722126,6,0.6249990463256871,1.519999504089359,2.1049990653991735,-0.7150011062622035,8.439998626708995,3,0.2355827460858011,8.312507450587702,24.65999984741211,-1.2105273724935994,24.190000534057614,1.8831167544376792,24.76000022888184,0.2355827460858011
6337,2009-06-19,24.56999969482422,24.979999542236328,24.399999618530273,24.84000015258789,2312300.0,0.004907931621280781,1.109093557314172,1.2857220708446648,25.798200027575007,45.334078419597475,0.7986502907021276,1.2749315374092376,1.4981904299205375,-1.382080460216205,14.992981432873906,0.5799999237060547,-0.07625823900738737,-1.1600005149841301,-3.302620923394162,0.9826198934259018,-2.231310719189146,-0.08869031077911416,2.743025060178617,59.685836687005065,19.288619560581743,1.0713102042050155,6,0.505000114440918,1.4000005722045898,1.8975000381469727,-0.8350000381469727,7.900001525878906,4,0.24297929567987464,1.1904741721212708,24.45000076293945,8.312507450587702,24.65999984741211,-1.2105273724935994,24.190000534057614,0.24297929567987464
6338,2009-06-22,24.04999923706055,24.76000022888184,24.04999923706055,24.3799991607666,2884900.0,-0.02116404005789263,-3.303037308903945,1.2222198674748028,27.445637315002102,42.747986072978755,1.2371100081855388,1.8537453839461087,2.01112234360345,-0.8682772675446735,15.280235661432778,0.7100009918212891,-0.38085976783159126,-1.6570009231567333,-3.863681153652589,0.5496793073391224,-2.760341038404661,-0.5536608079088055,2.952383561956122,36.046463918383395,-0.9156894783647971,1.1033401152479285,6,1.0250005722045863,1.9200010299682582,2.422500610351559,-0.31499958038330433,8.110000610351559,0,0.27983374898466384,1.109093557314172,24.56999969482422,1.1904741721212708,24.45000076293945,8.312507450587702,24.65999984741211,0.27983374898466384
6339,2009-06-23,23.649999618530273,24.239999771118164,23.5,24.239999771118164,3334200.0,-0.0166320012981076,1.5084731516503411,1.7878796636130008,29.148614970075585,40.38875673937364,1.3529826372320777,2.2227926331173364,2.4076415163358824,-0.4323154791349424,15.462777188563322,0.7399997711181641,-0.5498207912539854,-1.9650005340576158,-4.355539377518188,0.4255383094029561,-3.1602699557879035,-0.769731112327328,3.066592580979126,14.193511073702448,-21.088180741064534,1.1952694217302862,6,1.335000991821289,2.320000648498535,2.9625000953674316,0.28999996185302734,6.190000534057617,1,0.3302325408844018,-3.303037308903945,24.04999923706055,1.109093557314172,24.56999969482422,1.1904741721212708,24.45000076293945,0.3302325408844018
6340,2009-06-24,24.229999542236328,24.46999931335449,23.51000022888184,23.520000457763672,2845200.0,0.024524310066018407,-1.630136127296011,-1.2033879675427537,30.354604556534667,38.01548973696556,0.5397202845278706,1.617840695904757,1.806972921643208,-0.958404683576326,15.248146620984054,0.9599990844726491,-0.593792639374076,-1.3165005683898912,-3.7860569914837967,1.1530558547040144,-2.551278779936844,-0.08172235684293838,2.2236653057263815,49.32430865034422,15.570518049098986,1.2347782115469523,6,0.49500083923339844,1.7400007247924805,2.1750001907348633,-0.28999996185302734,5.829999923706058,2,0.33924892183239574,1.5084731516503411,23.649999618530273,-3.303037308903945,24.04999923706055,1.109093557314172,24.56999969482422,0.33924892183239574
6341,2009-06-25,24.75,24.79999923706055,23.79999923706055,24.18000030517578,2035500.0,0.021461018059750092,1.9850827848504546,0.8028175067966172,42.55999755859377,36.52309940110568,-0.15490524226397895,1.0550605188187703,1.2854600297434615,-1.4124607631797872,14.912416290784297,1.0,-0.7377341126119568,-0.7350001335144043,-3.2203133353309212,1.7503130683021126,-1.9776567344226628,0.5076564673938542,1.4617716845397553,84.45948558275963,45.243033110589046,1.242656600908259,6,-0.36499977111816406,1.2200002670288086,1.6549997329711914,-0.8100004196166992,5.819999694824219,3,0.29373739223287565,-1.630136127296011,24.229999542236328,1.5084731516503411,23.649999618530273,-3.303037308903945,24.04999923706055,0.29373739223287565
6342,2009-06-26,24.770000457763672,25.32999992370605,24.489999771118164,24.559999465942386,1547300.0,0.0008080993035826101,-3.7999956403507134,0.36842298992115663,44.741242196667095,36.37347167267215,-0.3478760714614637,0.9731147351121372,1.2235286353202852,-1.3684454772465315,14.389439661121656,0.8400001525878871,-0.8701090579825816,-0.6439996719360366,-3.1256414073311163,1.8376420634590431,-1.8848205396335764,0.5968211957615033,1.2192295164269638,69.3989350115224,26.117389981045278,1.2408208676975396,6,-0.3900003433227539,1.1999998092651367,1.3549995422363281,-0.715001106262207,5.3899993896484375,4,0.32781585715876393,1.9850827848504546,24.75,-1.630136127296011,24.229999542236328,1.5084731516503411,23.649999618530273,0.32781585715876393
6343,2009-06-29,25.440000534057614,25.489999771118164,24.43000030517578,24.440000534057614,2772400.0,0.02704885199483087,-1.078429392603245,4.761882271732399,41.82776335999152,36.265581411317086,-1.0183663576732513,0.07709164509731181,0.48853728025017773,-1.973396653366894,12.503844567277783,1.0599994659423828,-0.9914243862236916,0.17200040817260387,-1.8875615920342774,2.231562408379485,-0.8577805919308368,1.2017814082760445,0.34449106661183393,97.48747523561492,54.10173110886566,1.0297810001034413,6,-0.980000495910641,0.529999732971195,0.6574993133544957,-1.230000495910641,4.469999313354496,0,0.27633649917711867,-3.7999956403507134,24.770000457763672,1.9850827848504546,24.75,-1.630136127296011,24.229999542236328,0.27633649917711867
6344,2009-06-30,26.0,26.04999923706055,25.32999992370605,25.60000038146973,3985000.0,0.02201255716141559,1.8800082397775135,0.3999996185302699,49.32885938257563,36.933250195683684,-1.4467590512401713,-0.6227353323847069,-0.07003416333675716,-2.4778428676413924,10.68660472149251,0.7199993133544993,-1.1489531931393628,0.8004999160766602,-1.0446702205442406,2.645670052697561,-0.12208515223379024,1.7230849843871106,-2.5699996948242188,98.03152533132672,53.0927187155209,0.9225850683104503,6,-1.2250003814697266,-0.029999732971191406,0.09749984741210938,-1.385000228881836,3.60000038146973,1,0.23692307105431198,-1.078429392603245,25.440000534057614,-3.7999956403507134,24.770000457763672,1.9850827848504546,24.75,0.23692307105431198
6345,2009-07-01,26.35000038146973,26.90999984741211,26.170000076293945,26.440000534057614,4734300.0,0.01346155313345121,-2.288882295596151,-0.22500059604700043,54.924877821380385,38.45886635426619,-1.7118407562289377,-1.0410764483853363,-0.39581205293374566,-2.7835822075050523,9.797089093886681,0.9099998474121094,-1.1201969911993679,1.1600003242492711,-0.6578644962762112,2.9778651447747535,0.25106791398652817,2.068932734512014,-2.867600097656254,81.99358983794296,35.942257094875615,0.9089324102627416,7,-1.1450004577636754,-0.3800001144409215,-0.2625007629394567,-1.3900003433227575,3.0599994659423793,2,0.13244780723314342,1.8800082397775135,26.0,-1.078429392603245,25.440000534057614,-3.7999956403507134,24.770000457763672,0.13244780723314342
6346,2009-07-02,26.95000076293945,27.15999984741211,25.940000534057614,26.25,5212600.0,0.02277041262935464,1.1785722800671723,-7.7777730682835395,60.123662275930585,42.27280660408348,-2.145550108232314,-1.7339133458847051,-0.9792702711471009,-3.332030110516463,8.829141029606015,1.2199993133544957,-0.9830749551589868,1.7625006675720165,-0.044991465172238065,3.569992800316271,0.858754601199891,2.666246733944142,-3.330496496582029,92.30772455365926,44.030796236719354,0.9037460663721266,7,-1.6200008392333949,-0.980000495910641,-0.8625011444091761,-1.3300008773803675,2.019998550415039,3,0.115398835434531,-2.288882295596151,26.35000038146973,1.8800082397775135,26.0,-1.078429392603245,25.440000534057614,0.115398835434531
6347,2009-07-06,27.38999938964844,27.82999992370605,26.76000022888184,27.170000076293945,4564000.0,0.01632647919305663,-1.0576936831854225,0.31428439082076515,71.8076328778995,47.20191722218319,-2.3953626356522832,-2.149437361326214,-1.3656797006237973,-3.706057656299979,8.794231168253772,1.0699996948242116,-0.8629927598957075,2.116999340057376,0.06603684773275376,4.167961832381998,1.0915180938950648,3.142480586219687,-3.558065388427739,87.05880636987217,33.906603005087916,1.0254812461623117,7,-1.7249994277954137,-1.4199991226196325,-1.3024997711181676,-1.769999504089359,1.0100002288818324,0,0.11610078043220406,1.1785722800671723,26.95000076293945,-2.288882295596151,26.35000038146973,1.8800082397775135,26.0,0.11610078043220406
6348,2009-07-07,26.21999931335449,27.790000915527344,26.20000076293945,27.190000534057614,3834100.0,-0.04271632356210031,-2.1485203860026885,-4.409110219085612,65.30919773948881,51.21975975211799,-0.9892024568017774,-0.9642950463169875,-0.1826280554590447,-2.4683963417841035,9.064037088597551,1.5900001525878942,-0.7171288217212322,0.9059992790222147,-1.1879862273099704,2.9999847853543997,-0.14099347414387964,1.952992032188309,-2.0682200383349603,35.5999755859375,-22.856252815124428,1.0469927531660925,7,-0.5499992370605433,-0.24999904632568004,-0.1324996948242152,-0.5999994277954066,3.6100006103515625,1,0.15026699608076965,-1.0576936831854225,27.38999938964844,1.1785722800671723,26.95000076293945,-2.288882295596151,26.35000038146973,0.15026699608076965
6349,2009-07-08,26.10000038146973,26.71999931335449,25.51000022888184,26.420000076293945,2911400.0,-0.004576618422092782,1.6304380276317365,0.329896177442186,61.46497811559329,54.67646792534673,-0.5421344619457429,-0.9123370043445149,-0.09293451712213852,-2.2885709485777035,8.517450180370256,1.2099990844726491,-0.4415731309575115,0.7995003700256369,-1.2691476253595333,2.868148365410807,-0.2348236276669482,1.833824367718222,-1.6539634545552815,25.431044405055207,-33.95368983296764,1.0343239976925847,7,-0.28500080108642933,-0.26500034332275746,0.40499925613402965,-0.4800004959106481,4.209999084472656,2,0.14597698889871946,-2.1485203860026885,26.21999931335449,-1.0576936831854225,27.38999938964844,1.1785722800671723,26.95000076293945,0.14597698889871946
6350,2009-07-09,26.690000534057614,27.09000015258789,26.3799991607666,26.520000457763672,3384200.0,0.022605369500560135,-2.155541238752008,-0.531250745058765,66.8168202999235,57.37167045216114,-0.8342130224712463,-1.5328861438656638,-0.6883110497244012,-2.8279591799092323,8.010959550542763,0.9899997711181605,-0.12101758939791196,1.3590004920959444,-0.7749941837593113,3.4929951679512,0.29200315416831657,2.4259978300235723,-1.973246567399837,50.862088810110116,-10.596243778843231,1.0669973379276274,7,-0.5600004196166957,-1.0600004196166957,-0.18500089645385387,-1.0700006484985316,2.4799995422363317,3,0.10902959120209932,1.6304380276317365,26.10000038146973,-2.1485203860026885,26.21999931335449,-1.0576936831854225,27.38999938964844,0.10902959120209932
6351,2009-07-10,26.28000068664551,27.11000061035156,25.8799991607666,26.520000457763672,3593500.0,-0.015361552611770302,-1.3653809826853494,-1.4117627259365724,62.30216743450045,59.32288436747596,-0.2060246064530311,-1.1404006469749994,-0.2982340174182774,-2.341913877979348,7.49294996123476,1.2300014495849574,0.21966017634015245,0.9230006217956586,-1.2453955404538561,3.0913967840451733,-0.1611974593290988,2.007198702920416,-1.3141870434238712,33.189679269419706,-27.31585138677746,1.0841980811247567,7,-0.1500005722045934,-0.6500005722045934,0.2249989509582484,-0.6600008010864293,2.0100002288818324,4,0.11910194364481663,-2.155541238752008,26.690000534057614,1.6304380276317365,26.10000038146973,-2.1485203860026885,26.21999931335449,0.11910194364481663
6352,2009-07-13,27.75,27.76000022888184,25.920000076293945,26.459999084472656,3759900.0,0.05593604546979658,1.8091575934235755,-5.375008940705323,73.4177331323937,62.83288100885399,-1.3509208453672628,-2.5763075892964125,-1.8088813742700474,-3.724312342972251,7.756555953012814,1.8400001525878942,0.5740744515345781,2.2874999046325684,-0.12989229820812653,4.704892107473263,1.078803803212221,3.496196006052916,-2.5550514543396083,98.24557440874301,33.21494015460104,1.2086961014203466,7,-1.1700000762939489,-2.119999885559082,-1.2450003623962402,-2.130000114440918,1.3099994659423864,0,0.04396393921998154,-1.3653809826853494,26.28000068664551,-2.155541238752008,26.690000534057614,1.6304380276317365,26.10000038146973,0.04396393921998154
6353,2009-07-14,28.32999992370605,28.56999969482422,27.729999542236328,27.79999923706055,3528200.0,0.02090089815156948,-1.5074628565246972,0.41085295387471876,78.96040503785667,66.12527497055187,-1.6515401138096912,-3.030514890359722,-2.4104102235565996,-4.199516024003085,8.673190129615286,0.8400001525878906,0.8168874970994366,2.688999843597408,-0.019652311344714235,5.39765199853953,1.3346737661263468,4.043325921068469,-2.9242472678020057,92.15686885604552,19.840763209473067,1.354326077471061,7,-1.2899999618530238,-2.329999923706051,-1.8250002861022914,-2.710000038146969,0.9400005340576207,1,0.002470868161409623,1.8091575934235755,27.75,-1.3653809826853494,26.28000068664551,-2.155541238752008,26.690000534057614,0.002470868161409623
6354,2009-07-15,29.31999969482422,29.57999992370605,28.649999618530273,28.729999542236328,5545800.0,0.034945279695880016,-1.480000813802074,1.1132063928485465,79.97645131519477,68.90878313653124,-2.3703385240334853,-3.8119215646493068,-3.456979153237313,-5.086840434676855,9.823210877243037,1.25,1.0904998409328783,3.422499656677246,0.3458104836174698,6.499188829737022,1.884155070147358,4.960844243207134,-3.5978223350281553,92.9729682359504,17.015380403549486,1.5383445865298873,7,-1.7749996185302734,-2.814999580383301,-2.6349997520446777,-3.6999998092651367,0.09000015258789062,2,0.01739427811016858,-1.5074628565246972,28.32999992370605,1.8091575934235755,27.75,-1.3653809826853494,26.28000068664551,0.01739427811016858
6355,2009-07-16,29.8700008392334,30.0,28.979999542236328,29.20000076293945,2680000.0,0.018758565829940066,1.1935531505146775,1.1355930559596608,80.04695839404805,71.12248270521097,-2.6468643490487516,-4.1651383780813696,-4.017704940399895,-5.513479434132101,10.628584427249475,1.0200004577636719,1.3744996176794615,3.71200075149536,0.22199313132461995,7.2020083716661,1.9669969414099917,5.457004561580728,-3.684884771768136,96.84468120664775,21.05527695597803,1.7450038100853698,7,-2.1150007247924805,-3.155000686645508,-3.1850008964538574,-4.250000953674316,0.07999992370605113,3,0.014730452438791453,-1.480000813802074,29.31999969482422,-1.5074628565246972,28.32999992370605,1.8091575934235755,27.75,0.014730452438791453
6356,2009-07-17,30.209999084472656,30.239999771118164,29.1299991607666,29.729999542236328,2318900.0,0.011382599119069248,3.111106401616299,0.7164171456388583,80.76923574838872,72.11821635748754,-2.766754911929855,-4.270433740698927,-4.375981422661077,-5.743970908607658,11.524764993098113,1.1100006103515625,1.5982224213654028,3.7639990806579604,-0.06657825084213442,7.594576412158055,1.848710414907913,5.679287746408008,-3.4907992664525302,99.30553961192517,21.76974884827723,1.9152886657500474,7,-2.3349990844726562,-3.3749990463256836,-3.549999237060547,-4.589999198913574,-0.6999988555908168,4,-0.034425655071047334,1.1935531505146775,29.8700008392334,-1.480000813802074,29.31999969482422,-1.5074628565246972,28.32999992370605,-0.034425655071047334
6357,2009-07-20,30.540000915527344,30.739999771118164,30.01000022888184,30.01000022888184,1615600.0,0.01092359619515193,-1.7547116848344624,1.1041691501958935,80.00000897576035,73.75052871707328,-2.9088341209403055,-4.353449379225999,-4.680183910317172,-5.974847697348029,12.660806782616552,0.7299995422363246,1.7853828132741754,3.7955008506774917,-0.3380003635189155,7.929002064873899,1.728750243579288,5.862251457775695,-3.257473105011531,93.35552025306268,17.58573301482926,2.0667506070982045,7,-2.4150009155273438,-3.455000877380371,-4.035000801086426,-4.920001029968262,-0.6200008392333984,0,-0.07367386812539489,3.111106401616299,30.209999084472656,1.1935531505146775,29.8700008392334,-1.480000813802074,29.31999969482422,-0.07367386812539489
6358,2009-07-21,30.78000068664551,30.78000068664551,29.959999084472656,30.54999923706055,2417200.0,0.007858538438882068,6.130403774867968,0.4339644369910024,79.21761383177794,75.72304379664935,-2.720012638673129,-4.282994009897653,-4.85463476936847,-6.109169039861172,13.56715705797643,0.8200016021728551,1.9086342868558432,3.699000549316409,-0.6032140076876225,8.00121510632044,1.547893270814395,5.850107827818423,-2.8751279232212745,100.0,25.928923407183575,2.1511072785020153,7,-2.4500007629394567,-3.675000190734867,-4.355000972747806,-5.080000877380375,-0.11000061035156605,1,-0.05588048025773373,-1.7547116848344624,30.540000915527344,3.111106401616299,30.209999084472656,1.1935531505146775,29.8700008392334,-0.05588048025773373
6359,2009-07-22,31.459999084472656,31.85000038146973,30.35000038146973,30.649999618530273,2553800.0,0.02209221516106652,-1.1276626828724008,3.521714612686276,80.02350679305532,77.19045340699734,-2.8605558919729788,-4.582851845683766,-5.467245844860379,-6.668083342715111,14.308902517456898,1.5,1.949149563370458,3.9884989738464363,-0.41896002880017846,8.395957976493051,1.7847694725231307,6.192228475169742,-2.9801007364041645,86.41110860785511,12.791025103455723,2.203729501323307,7,-2.594999313354492,-3.8199987411499023,-5.404999256134033,-5.7599992752075195,-0.8199996948242152,2,-0.06961216434967654,6.130403774867968,30.78000068664551,-1.7547116848344624,30.540000915527344,3.111106401616299,30.209999084472656,-0.06961216434967654
6360,2009-07-23,32.450000762939446,32.5,31.040000915527344,31.770000457763672,2330600.0,0.03146858573671785,2.743593254822176,0.8395071031122682,80.89888435077913,79.25675528658385,-3.2939737361586587,-5.1916343329915335,-6.356334664558215,-7.511812305299763,15.417091822655962,1.4599990844726562,2.1614675897785034,4.567500591278069,-0.09301151954469589,9.22801270210083,2.2372445358666866,6.8977566466894515,-3.296082008190705,98.51634348340615,26.13403341531425,2.330256055411381,7,-3.2400007247924734,-4.485000610351555,-6.437500476837151,-6.220001220703118,-1.1200008392333949,3,-0.09368261460872651,-1.1276626828724008,31.459999084472656,6.130403774867968,30.78000068664551,-1.7547116848344624,30.540000915527344,-0.09368261460872651
6361,2009-07-24,32.02000045776367,32.299999237060554,31.5,32.040000915527344,2338200.0,-0.01325116471697807,1.9629760449853606,-0.029412424687812355,76.04050273336603,79.54817413113632,-2.1949510391695704,-4.415439807925562,-5.799968132184105,-6.942781903793957,16.898908855737016,0.950000762939446,2.4440272388655444,3.7740002632141127,-0.9906829338779204,8.538683460306146,1.3916586646680962,6.156341861760129,-2.19686545396468,81.10238703844432,10.139648468161411,2.3823415985460175,7,-1.9050006866455078,-4.020000457763672,-6.497500419616699,-5.790000915527344,-1.3199996948242223,4,-0.06464708511027906,2.743593254822176,32.450000762939446,-1.1276626828724008,31.459999084472656,6.130403774867968,30.78000068664551,-0.06464708511027906
6362,2009-07-27,32.889999389648445,32.889999389648445,31.770000457763672,31.940000534057614,2115300.0,0.027170484679797324,1.3578953285963902,-47.498855617013696,88.82422257763919,80.64415385777883,-2.524660569190573,-4.8969889831546,-6.541524486912657,-7.68228940533108,19.03982388571134,1.1199989318847727,2.6908675729398546,4.2379992485046465,-0.6614725505741248,9.137471047583418,1.788263348965259,6.687735148044034,-2.5314913866092503,100.0,23.549391705932436,2.449735899539386,7,-2.1199998855590856,-4.694999694824222,-7.367499351501472,-6.6599998474121165,-2.7799987792968857,0,-0.10276677480968277,1.9629760449853606,32.02000045776367,2.743593254822176,32.450000762939446,-1.1276626828724008,31.459999084472656,-0.10276677480968277
6363,2009-07-28,32.470001220703125,33.169998168945305,32.11999893188477,32.540000915527344,2786700.0,-0.012769783421689773,-1.7272556130234167,-0.0736839780514093,85.82678651999751,81.29419110275691,-1.6267111420052238,-4.135337694156917,-5.987256468254731,-7.126051421304055,21.447569685412343,1.0499992370605327,3.0317039549548888,3.4665010452270515,-1.471260195984101,8.404262286438204,0.9976204246214735,5.9353816658326295,-1.6051949403420807,75.17739370750328,-7.407658241651404,2.468880620605577,7,-1.3950023651123082,-4.135002136230472,-6.947501182556152,-6.240001678466797,-2.3100013732910156,1,-0.07853406370626437,1.3578953285963902,32.889999389648445,1.9629760449853606,32.02000045776367,2.743593254822176,32.450000762939446,-0.07853406370626437
6364,2009-07-29,32.15999984741211,32.490001678466804,31.690000534057614,32.40999984741211,2768400.0,-0.009547316342364498,2.9024097506512008,3.571444141689373,81.76538988006304,81.48512793453635,-0.9739070039585336,-3.5206900721860315,-5.5866955674591665,-6.6797507473123865,23.311662984631138,0.8000011444091903,3.168197910684654,2.8484996795654283,-2.0688649510831,7.76586431021396,0.38981736424116065,5.307181994889696,-0.8341551893342114,52.58217728156818,-32.610466139529606,2.458682315324266,7,-1.010001182556156,-3.8250007629394567,-6.637499809265137,-5.920000076293945,-1.510000228881836,2,-0.04633083887399536,-1.7272556130234167,32.470001220703125,1.3578953285963902,32.889999389648445,1.9629760449853606,32.02000045776367,-0.04633083887399536
6365,2009-07-30,29.84000015258789,33.56999969482422,29.59000015258789,33.169998168945305,7170100.0,-0.07213929433556598,-1.0783298190956114,13.319992065429659,66.92015188444074,79.94634083854213,1.499028412678058,-0.9758549656073825,-3.2173467635494113,-4.233482953024353,23.85083904560671,3.979999542236328,3.166115032686619,0.3539999961853013,-4.3645430919682795,5.072543084338882,-2.005271547891489,2.7132715402620917,3.3299980163574148,6.281407757638262,-81.9577877046343,2.359271544076791,7,1.739999771118164,-1.3000001907348633,-4.362499713897705,-3.510000228881836,1.7000007629394531,3,0.02680962576976298,2.9024097506512008,32.15999984741211,-1.7272556130234167,32.470001220703125,1.3578953285963902,32.889999389648445,0.02680962576976298
6366,2009-07-31,30.059999465942386,30.90999984741211,29.86000061035156,30.040000915527344,4045100.0,0.007372631106887351,-4.526323978938724,-0.006005574272659307,62.45954599334301,77.99740050716244,1.4030608879768387,-1.0023032941221892,-3.3773307643444284,-4.343813573604667,24.234728669796958,1.0699996948242188,3.080214661839509,0.41849937438965057,-4.1507723594103645,4.987771108189666,-1.866136492510357,2.703135241289658,3.5100002288818324,11.809029331958342,-72.05946156588091,2.2846358669000075,7,1.5200004577636683,-1.3750000000000036,-4.712499141693119,-3.7299995422363317,2.1700000762939418,4,0.042248851640950935,-1.0783298190956114,29.84000015258789,2.9024097506512008,32.15999984741211,-1.7272556130234167,32.470001220703125,0.042248851640950935
6367,2009-08-03,30.56999969482422,30.90999984741211,30.13999938964844,30.60000038146973,2767800.0,0.01696607577986331,1.369233568181874,-1.5001430615163631,62.17391331389636,76.1036560051756,1.0032678195907287,-1.3300426679178052,-3.801131669345743,-4.750285070468728,24.16709032110691,0.850000381469723,2.9682065529238066,0.769499588012696,-3.6898819090525663,5.228881085077955,-1.4601911605199334,2.9991903365453254,3.0,24.623106908340866,-55.792903537539935,2.22969074853263,8,1.010000228881836,-1.5699996948242188,-5.3924994468688965,-4.239999771118164,2.8699989318847656,0,0.004252570147628809,-4.526323978938724,30.059999465942386,-1.0783298190956114,29.84000015258789,2.9024097506512008,32.15999984741211,0.004252570147628809
6368,2009-08-04,30.15999984741211,30.489999771118164,29.979999542236328,30.309999465942386,2565100.0,-0.013411836817307066,1.0,4.999872846334322,54.87239128000811,73.30908761483701,1.4707352612183549,-0.6426840680935086,-3.278905372082626,-4.258208187059822,24.61563751753068,0.5900001525878906,2.801820539466334,0.1624997138977058,-3.9667787949914555,4.291778222786867,-1.9021395405468766,2.227138968342288,3.3303998565673822,14.321602019681157,-61.841359837618576,2.0646392544445815,8,1.4200000762939453,-1.1599998474121094,-4.984999656677246,-3.8299999237060547,4.830001831054695,1,-0.0016577996456734745,1.369233568181874,30.56999969482422,-4.526323978938724,30.059999465942386,-1.0783298190956114,29.84000015258789,-0.0016577996456734745
6369,2009-08-05,29.90999984741211,30.57999992370605,29.76000022888184,30.10000038146973,2676500.0,-0.00828912471037202,-2.346939093269411,1.266673448367935,50.24037871884367,69.90258698906642,1.6514092031581846,-0.09761822763559991,-2.948863225710504,-3.9441558211306145,25.667588790442718,0.8199996948242116,2.622494516203645,-0.27800025939941264,-3.9795878833715648,3.423587364572736,-2.128794071385485,1.5727935525866634,3.5023918655395505,8.040194262042895,-62.80065625767727,1.850793811986075,8,1.6700000762939453,-0.46000003814697266,-4.694999694824219,-3.5799999237060547,4.849998474121087,2,0.008358408601651268,1.0,30.15999984741211,1.369233568181874,30.56999969482422,-4.526323978938724,30.059999465942386,0.008358408601651268
6370,2009-08-06,29.60000038146973,30.38999938964844,29.35000038146973,29.920000076293945,1730100.0,-0.010364408810560444,-1.536583890806598,1.6842041861164985,46.320875898772016,66.60040622966706,1.6926183728510615,0.46543212220044694,-2.5643197296067086,-3.5588019617935025,26.354116476922325,1.039999008178711,2.431385616575266,-0.7334997177123981,-4.066576521844379,2.599577086419579,-2.40003811977839,0.9330386843535905,3.7359435002746544,16.02564651193503,-49.09898946997101,1.666538402065989,8,1.8599996566772425,-0.06000041961670277,-4.227500438690189,-3.2700004577636754,5.609998703002926,3,0.03547294674083412,-2.346939093269411,29.90999984741211,1.0,30.15999984741211,1.369233568181874,30.56999969482422,0.03547294674083412
6371,2009-08-07,29.40999984741211,30.20000076293945,29.29999923706055,30.04999923706055,2309600.0,-0.006418936878682113,-1.0930253189262087,2.0000000000000333,43.06747616281601,61.51632329468672,1.6466150099986407,0.9506898247886681,-2.3126964347366794,-3.3041655060715343,27.52254240279638,0.9000015258788991,2.1523670220862954,-1.0800002098083503,-3.8596936861288214,1.6996932665121172,-2.469846947968584,0.3098465283518834,3.766506294321289,6.832333456540694,-52.4608056700269,1.3898467381602342,8,2.0249996185302734,0.13000011444091797,-3.8224997520446777,-3.0799999237060547,4.939998626708977,4,0.07242438215458402,-1.536583890806598,29.60000038146973,-2.346939093269411,29.90999984741211,1.0,30.15999984741211,0.07242438215458402
6372,2009-08-10,28.96999931335449,29.6299991607666,28.60000038146973,29.35000038146973,1733000.0,-0.014960915890529614,1.1914899661140683,0.5937522351763185,39.161666442810095,56.331309952777005,1.6450855772790831,1.5671231951986933,-1.8216854520835142,-2.821071051421594,28.11407589941071,1.0299987792968714,1.7409685297094342,-1.5810007095336935,-4.153330687035119,0.9913292679677319,-2.8671656982844063,-0.2948357207829808,3.973916414098536,18.686819061930755,-33.99247657107102,1.2861649887507134,8,2.115000724792484,0.5700006484985387,-3.319999217987057,-2.639999389648434,5.250001907348636,0,0.11253021422679343,-1.0930253189262087,29.40999984741211,-1.536583890806598,29.60000038146973,-2.346939093269411,29.90999984741211,0.11253021422679343
6373,2009-08-11,28.399999618530273,29.36000061035156,28.35000038146973,28.95000076293945,2315500.0,-0.01967551633877529,-2.1076948357771985,1.4473673643527216,31.432041559831603,50.738715694973514,1.7623740939852546,2.2584266888444517,-1.2762033212148545,-2.211652803684494,28.242549034359175,1.0100002288818288,1.372429504312258,-2.1545003890991197,-4.7142661468278035,0.4052653686295642,-3.4343832679634616,-0.8746175102347777,4.19640288124409,2.2421187140873737,-44.26308075415084,1.2798828788643417,8,2.560000419616699,1.140000343322754,-2.5824995040893555,-2.0699996948242188,4.6499996185302805,1,0.17746475619282198,1.1914899661140683,28.96999931335449,-1.0930253189262087,29.40999984741211,-1.536583890806598,29.60000038146973,0.17746475619282198
6374,2009-08-12,29.82999992370605,30.04999923706055,28.46999931335449,28.46999931335449,3559300.0,0.050352124098013595,-1.3235282567963393,-2.472723237353454,34.907826481343264,47.1817906501849,-0.03675998833803007,0.9155332264073515,-2.6826944264098636,-3.5734003779547123,27.7231139721965,1.649999618530277,0.8126581261078414,-0.7500000953674366,-3.2678023043211333,1.7678021135862565,-2.008901199844285,0.5089010091094117,2.341762364237848,72.54903244083675,31.27527484049766,1.2589011044768472,8,-0.19999980926513317,-0.2899999618530238,-4.009999752044674,-3.4999999999999964,4.239999771118168,2,0.17298028052155878,-2.1076948357771985,28.399999618530273,1.1914899661140683,28.96999931335449,-1.0930253189262087,29.40999984741211,0.17298028052155878
6375,2009-08-13,30.309999465942386,30.34000015258789,29.40999984741211,29.95000076293945,2592300.0,0.016091168067851047,3.428572077329349,0.26470480988231065,40.20617723315523,44.70919412127515,-0.4951491776197763,0.49559693661178983,-3.10636495121852,-4.009765285565244,27.02303234741028,0.9300003051757812,0.27603330635475487,-0.29200048446654847,-2.79130267549802,2.207301706564923,-1.5416515799822825,0.9576506110491856,1.4795866313540955,98.49242763336363,59.6849627527147,1.249651095515735,8,-0.6799993515014684,-0.5850000381469762,-4.48499965667725,-3.9799995422363317,3.7300014495849574,3,0.14681619709663862,-1.3235282567963393,29.82999992370605,-2.1076948357771985,28.399999618530273,1.1914899661140683,28.96999931335449,0.14681619709663862
6376,2009-08-14,29.170000076293945,30.1200008392334,28.8799991607666,29.96999931335449,2351700.0,-0.03761132991537641,1.254543815174834,-2.222228109121874,29.333332768192875,41.0602407273081,0.5647129002030873,1.6376505019919705,-1.936951468526246,-2.8181065620817094,25.97540083411699,1.4300003051757848,-0.24657191024671832,-1.3799999237060554,-3.9557495198091246,1.1957496723970173,-2.6678747217575918,-0.09212512565451902,2.2756274494198614,41.20601955463873,9.720167239554957,1.2878747980515362,8,0.2950000762939453,0.5549993515014648,-3.2899999618530273,-2.8400001525878906,5.55000114440918,4,0.20706201550843795,3.428572077329349,30.309999465942386,-1.3235282567963393,29.82999992370605,-2.1076948357771985,28.399999618530273,0.20706201550843795
6377,2009-08-17,28.290000915527344,28.78000068664551,28.04999923706055,28.61000061035156,1895500.0,-0.030167951952861483,1.2121261162326729,0.39999999999999736,27.906972993069843,38.064083139870505,1.2150589711230566,2.4669229058473547,-0.994603380956498,-1.887048976729126,24.82355322175323,1.1200008392333949,-0.5250617091963932,-2.1474990844726562,-4.914529767116747,0.6195315981714344,-3.5310144257947016,-0.7639837431506109,2.846063895762054,10.48041845046712,-14.839336619851213,1.383515341322045,8,1.024998664855957,1.4549989700317383,-2.410000801086426,-1.960000991821289,6.1399993896484375,0,0.21420987495506338,1.254543815174834,29.170000076293945,3.428572077329349,30.309999465942386,-1.3235282567963393,29.82999992370605,0.21420987495506338
6378,2009-08-18,29.059999465942386,29.06999969482422,28.399999618530273,28.420000076293945,2057700.0,0.027218046146913366,1.0303037308903853,-2.0000000000000333,34.37499218890453,36.30126241432171,0.30465380335253656,1.6458424136352185,-1.6829934142886351,-2.6267003320741864,23.56964582018673,0.779998779296875,-0.7381749393036579,-1.291500473022456,-4.11994472030047,1.5369437742555583,-2.705722596661463,0.12272165061655116,1.7057374764395483,44.10479585547474,21.315108669268106,1.4142221236390067,8,0.15999984741210938,1.590000152587887,-2.9549994468689,-2.7299995422363317,4.920000076293942,1,0.1775637250375086,1.2121261162326729,28.290000915527344,1.254543815174834,29.170000076293945,3.428572077329349,30.309999465942386,0.1775637250375086
6379,2009-08-19,29.270000457763672,29.35000038146973,28.479999542236328,28.540000915527344,1646000.0,0.00722646234276092,-1.0470552860342148,1.1406253725293787,46.35083307934573,36.30459098994102,-0.006345541720190084,1.3316334152689961,-1.8385338911372955,-2.78183222035193,21.593123413499164,0.870000839233402,-0.9955630035017613,-0.9719995498657212,-3.7892967300800535,1.8452976303486075,-2.3806481399728874,0.4366490402414449,1.1698479599796983,53.27514117705845,27.224205832948957,1.4086485901071646,8,-0.07500076293945312,1.539999008178711,-2.750000476837158,-2.940000534057617,4.479999542236328,2,0.12914242296481637,1.0303037308903853,29.059999465942386,1.2121261162326729,28.290000915527344,1.254543815174834,29.170000076293945,0.12914242296481637
6380,2009-08-20,29.40999984741211,29.71999931335449,29.170000076293945,29.209999084472656,1477100.0,0.004783033394565761,-2.9285831062670047,0.27397381966399287,45.795602733455944,36.60771616445656,-0.1968295549556629,1.0036658369810922,-1.9119740761977866,-2.8392455551037017,19.21991636714918,0.5499992370605433,-1.1469714928080137,-0.6800001144409187,-3.3180377747059,1.9580375458240624,-1.9990189445734075,0.6390187156915701,0.7430666686493232,65.70046172543962,36.28455834464041,1.31901883013249,8,-0.21500015258789062,1.3999996185302734,-2.3849997520446777,-2.9049997329711914,4.830001831054695,3,0.1584495026042021,-1.0470552860342148,29.270000457763672,1.0303037308903853,29.059999465942386,1.2121261162326729,28.290000915527344,0.1584495026042021
6381,2009-08-21,29.95000076293945,30.04999923706055,29.03000068664551,29.68000030517578,1292200.0,0.01836113289116037,3.3404433189672007,1.3499971389879468,46.005160657288194,37.36810441050969,-0.7288190282407037,0.3168809960397816,-2.367452497792492,-3.2989091155245447,16.82100451992393,1.019998550415039,-1.2256836417326404,-0.03649921417236612,-2.5132056747041496,2.4402072463594173,-1.274852444438256,1.2018540160935238,-1.9000015258788991,95.00007629394496,62.29374569277712,1.238353230265891,8,-0.7550010681152308,0.8599987030029332,-2.7150006294250453,-3.235000610351559,3.619998931884769,4,0.13656093650751822,-2.9285831062670047,29.40999984741211,-1.0470552860342148,29.270000457763672,1.0303037308903853,29.059999465942386,0.13656093650751822
6382,2009-08-24,29.51000022888184,30.399999618530273,29.38999938964844,29.95000076293945,1503100.0,-0.014691169377266666,-1.9705792430655686,-1.6296288447138227,45.82798651291332,38.967653849741,-0.22815710170081616,0.5171938336721915,-1.8424310661370988,-2.79085252302513,14.127720437028934,1.0100002288818324,-1.255875543797579,-0.3074997901916454,-2.3779627026017245,1.7629631222184337,-1.342731246396685,0.7277316660133941,-1.42000099182129,55.5000305175783,19.62263700945892,1.0352314562050404,8,-0.28500080108642933,1.2999992370605433,-2.155000209808353,-2.675000190734867,4.64999961853027,0,0.17655035416510056,3.3404433189672007,29.95000076293945,-2.9285831062670047,29.40999984741211,-1.0470552860342148,29.270000457763672,0.17655035416510056
6383,2009-08-25,29.920000076293945,30.1299991607666,29.3700008392334,29.520000457763672,1599600.0,0.013893590112914689,-1.1714273258111014,-0.9090889386918352,50.06289453032313,40.65155029962764,-0.4468627994828651,-0.0987013753709931,-2.1325234916608977,-3.1476044538517343,11.1575909577932,0.7599983215332031,-1.2304427586675786,0.2300001144409194,-1.4251034781617662,1.885103707043605,-0.5975516818604234,1.0575519107422622,-1.7376008239746064,75.00002483526767,34.13075519806854,0.8275517963013427,8,-0.6950006484985352,0.8899993896484375,-2.315000057220459,-2.8350000381469727,2.94000053405761,1,0.15073530138307634,-1.9705792430655686,29.51000022888184,3.3404433189672007,29.95000076293945,-2.9285831062670047,29.40999984741211,0.15073530138307634
6384,2009-08-26,30.670000076293945,30.790000915527344,29.5,29.5,2288200.0,0.0250668448558673,-1.2051296263390157,2.9250029802350808,56.376637500977516,42.44826810716345,-1.1903568881498465,-1.01825853235826,-2.7330531677700343,-3.8570186101739665,8.75686300105826,1.2900009155273438,-1.1058050704369187,1.0545001029968262,-0.22369709449124642,2.3326973004848988,0.41540150425279165,1.6935987017408607,-2.3988968093261676,93.1817713847891,47.138790570020795,0.6390985987440361,8,-1.25,0.1399993896484375,-2.9524998664855957,-3.564999580383301,1.8299999237060547,2,0.10792303416069471,-1.1714273258111014,29.920000076293945,-1.9705792430655686,29.51000022888184,3.3404433189672007,29.95000076293945,0.10792303416069471
6385,2009-08-27,30.63999938964844,30.729999542236328,29.84000015258789,30.309999465942386,1507900.0,-0.0009781769341661306,2.490192118539843,0.28205119845064613,57.47265863092689,45.57485986968945,-1.2389073040696346,-0.9752526183746646,-2.566000814328614,-3.7742191353372014,8.369631717042894,0.8899993896484375,-0.8462102745269391,0.9844994544982946,-0.37101110334780785,2.340010012344397,0.30674417557524336,1.6622547334213458,-2.2177622637670886,91.47718713796975,38.80237060090593,0.677755278923052,8,-1.2199993133544957,0.17000007629394176,-2.387499332427982,-2.999999046325687,2.79000091552734,3,0.10150132742503426,-1.2051296263390157,30.670000076293945,-1.1714273258111014,29.920000076293945,-1.9705792430655686,29.51000022888184,0.10150132742503426
6386,2009-08-28,31.32999992370605,31.90999984741211,30.8700008392334,31.07999992370605,1989400.0,0.022519600124101924,-2.104483135575883,0.7575759327225963,63.91509868955249,49.57576272485419,-1.7771796674354938,-1.649816457425576,-3.1013361727053024,-4.384678211054702,8.275987050898502,1.2700004577636683,-0.6896665728119373,1.6109999656677196,0.06947799544818523,3.152521935887254,0.8402389805579524,2.381760950777487,-2.7656969704459407,77.16534841791362,19.357197884330418,0.7707609851097681,8,-1.1750001907348597,-0.5200004577636683,-2.7424998283386195,-3.3649997711181605,3.0300006866455043,4,0.09288227774807245,2.490192118539843,30.63999938964844,-1.2051296263390157,30.670000076293945,-1.1714273258111014,29.920000076293945,0.09288227774807245
6387,2009-08-31,30.70000076293945,31.5,30.60000038146973,31.5,2027500.0,-0.02010849544528437,1.2500011920940235,-3.1999969482422017,63.46605041877922,52.80810252817359,-0.8597868232692925,-1.0641374563607435,-2.324672136770449,-3.686935080496017,8.066265609353604,0.8999996185302699,-0.6362521468171103,0.9745007514953592,-0.5831421668778631,2.5321436698685815,0.19567929230874626,1.7533222106819721,-1.8680420581471786,52.36222216715425,-11.959342446596516,0.7788214591866118,8,-0.5050010681152308,0.10999870300293324,-1.6425008773803675,-2.735000610351559,3.369998931884769,0,0.09348530490427165,-2.104483135575883,31.32999992370605,2.490192118539843,30.63999938964844,-1.2051296263390157,30.670000076293945,0.09348530490427165
6388,2009-09-01,30.11000061035156,31.670000076293945,30.040000915527344,30.60000038146973,2638900.0,-0.019218245535033596,-4.1746074035500955,0.6125002980235142,51.81818654714608,53.41558624681807,-0.11754144072905603,-0.5039109577835283,-1.575075316596088,-3.0557250780012772,7.777989231614635,1.6299991607666016,-0.38005817151326227,0.3870005607604945,-1.1678641344813592,1.9418652560023482,-0.39043178686043234,1.1644329083814213,-1.0317986141497002,25.311230247860216,-36.40112938882209,0.7774323476209266,9,0.35999965667724965,0.6999988555908239,-0.6275010108947683,-1.950000762939446,4.4999999999999964,1,0.13450678030435492,1.2500011920940235,30.70000076293945,-2.104483135575883,31.32999992370605,2.490192118539843,30.63999938964844,0.13450678030435492
6389,2009-09-02,30.15999984741211,30.5,29.790000915527344,30.10000038146973,1741600.0,0.0016605525090345186,-1.0882375215629077,-0.12244794687446792,48.96836555406387,53.768115449107846,-0.03131039399864832,-0.5630904486024448,-1.4487111968691693,-3.059653889172754,7.593084868505865,0.7099990844726562,-0.007861675817505187,0.42449979782104563,-1.1406801949446042,1.9896797905866954,-0.35809019856177926,1.2070897942038705,-0.8552540231134316,17.45278859908771,-37.9710097072969,0.7825899963828248,9,0.3100004196166992,0.6499996185302734,-0.45500087738037465,-1.860000610351566,6.029998779296868,2,0.08952257216841875,-4.1746074035500955,30.11000061035156,1.2500011920940235,30.70000076293945,-2.104483135575883,31.32999992370605,0.08952257216841875
6390,2009-09-03,30.649999618530273,30.709999084472656,29.8799991607666,30.21999931335449,1422700.0,0.016246676843408858,2.0181857274637776,7.166735543758629,61.17824608028272,55.454013829440576,-0.36533777260922307,-1.0228348729787982,-1.771715532460206,-3.5120819104290746,7.852103205986022,0.8299999237060547,0.2743499178012492,0.8619996070861831,-0.7536683713099066,2.4776675854822727,0.05416561788813823,1.669833596284228,-1.13683347238252,40.5659969950247,-15.968202002700174,0.8078339891980445,9,-0.009999275207519531,0.15999984741210938,-0.9075007438659703,-2.35000038146973,7.260000228881836,3,0.06035890389868914,-1.0882375215629077,30.15999984741211,-4.1746074035500955,30.11000061035156,1.2500011920940235,30.70000076293945,0.06035890389868914
6391,2009-09-04,31.540000915527344,31.540000915527344,30.959999084472656,31.25,2418400.0,0.029037563069299166,3.0,0.6744202551409607,74.50979997295772,58.640881991667726,-1.1243123009673255,-1.8393862476073757,-2.497700150705896,-4.352248503933346,8.401513714685109,0.8900012969970703,0.42304816299002823,1.6455008506774895,-0.13740612770073213,3.428407829055711,0.7540473614883787,2.5369543398666003,-1.8350880732784418,93.08514793625801,29.45621855957897,0.8914534891891105,9,-0.9000005722045898,-1.5600013732910156,-1.4800009727478027,-3.0400009155273438,6.379997253417969,4,0.059923885059812276,2.0181857274637776,30.649999618530273,-1.0882375215629077,30.15999984741211,-4.1746074035500955,30.11000061035156,0.059923885059812276
6392,2009-09-08,32.22999954223633,32.56999969482422,31.71999931335449,32.290000915527344,2753100.0,0.02187693743437058,1.7419414381433582,-0.2069006340269922,74.19846963690792,61.322612559066044,-1.5510088042108094,-2.3954471683398637,-3.012927358904456,-5.008012767633559,9.60875500199713,1.029998779296875,0.5994820634981082,2.1724994659423835,0.16369918302387987,4.181299748860891,1.16809932448313,3.176899607401637,-2.3500003814697266,87.76977331357374,20.775958578402367,1.0044001414592534,9,-1.1949996948242188,-1.9200000762939453,-2.0974998474121094,-3.729999542236328,5.600002288818359,1,0.06608753020067315,3.0,31.540000915527344,2.0181857274637776,30.649999618530273,-1.0882375215629077,30.15999984741211,0.06608753020067315
6393,2009-09-09,33.439998626708984,33.59000015258789,31.95000076293945,32.290000915527344,3758700.0,0.03754263424319926,1.2620669334322572,-19.16618984042215,77.61588470417406,63.68252891497677,-2.4688083810607857,-3.381893703010036,-4.052090731336868,-6.191243302619839,10.8632560117382,1.639999389648441,0.7808647300714604,3.130498600006103,0.7644455946356743,5.496551605376535,1.9474720973208868,4.313525102691319,-3.290999412536621,96.05259063170396,26.194752174227972,1.183026502685216,9,-1.7499980926513672,-2.6199989318847656,-3.149998664855957,-4.939998626708984,3.970001220703125,2,0.018839745633603133,1.7419414381433582,32.22999954223633,3.0,31.540000915527344,2.0181857274637776,30.649999618530273,0.018839745633603133
6394,2009-09-10,34.990001678466804,35.049999237060554,33.299999237060554,33.31999969482422,4037800.0,0.0463517678053913,-1.0467801555769387,1.452178528187358,81.13839299969227,66.3120549559507,-3.7342748286683722,-4.77006521442161,-5.427777856463159,-7.6748552766779525,12.49987706586072,1.75,1.0586228195464926,4.422501564025886,1.2790078029547516,7.565995325097024,2.8507546834903152,5.994248444561453,-4.428082351684576,98.83950565361,27.2803077913553,1.5717468805355688,9,-2.5700016021728587,-3.44000244140625,-4.700001716613777,-6.490001678466804,1.4699974060058523,3,-0.010860275789843832,1.2620669334322572,33.439998626708984,1.7419414381433582,32.22999954223633,3.0,31.540000915527344,-0.010860275789843832
6395,2009-09-11,34.759998321533196,35.049999237060554,34.15999984741211,34.97999954223633,3148900.0,-0.006573402283520213,3.9444326707072577,-0.13173710142742973,77.80343692986295,67.85520364931853,-3.194305194100629,-4.4159959388094165,-5.033820499891483,-7.369863339970408,13.974902262755965,0.8899993896484446,1.2876053704560775,3.9699982643127356,0.31492285966897526,7.6250736689564995,2.142460561990852,5.797535966634616,-3.5697478073120017,92.90951333231948,23.310983654664753,1.8275377023218815,9,-2.3399982452392507,-3.209999084472642,-4.2449984550476,-6.259998321533196,2.0600013732910227,4,0.04113925127234319,-1.0467801555769387,34.990001678466804,1.2620669334322572,33.439998626708984,1.7419414381433582,32.22999954223633,0.04113925127234319
6396,2009-09-14,35.209999084472656,35.38999938964844,34.310001373291016,34.34999847412109,3423900.0,0.012945937418549658,-1.2978808022271462,-3.9090719933415623,82.9099029433277,70.0156317076017,-3.3928421005294283,-4.62755089873545,-5.330600603664664,-7.749002040715503,16.080493259037294,1.0799980163574219,1.4290155543968197,4.117999076843262,0.051553607769335486,8.184444545917188,2.0847763423062986,6.151221811380225,-3.4793837490539516,95.09535963395538,22.73388586765438,2.033222734536964,9,-2.6199989318847656,-3.489999771118164,-4.709999084472656,-6.709999084472656,1.7900009155273438,0,0.07668278424154051,3.9444326707072577,34.759998321533196,-1.0467801555769387,34.990001678466804,1.2620669334322572,33.439998626708984,0.07668278424154051
6397,2009-09-15,34.34999847412109,35.38999938964844,34.15999984741211,35.040000915527344,3798400.0,-0.024424897265357348,-1.299065220646431,-0.8023278508188303,74.31391503029447,72.51515709461819,-2.1910534516639117,-3.4680828972925255,-4.338398179313476,-6.8067730256744845,17.580009047760488,1.2299995422363281,1.561895861945466,2.954998588562006,-1.1353771669617103,7.045374344085722,0.9098107108001514,5.000186466323864,-2.0338816900256234,69.76740317706728,-2.166940482680019,2.045187877761858,9,-1.759998321533196,-2.6299991607665945,-3.8624987602233816,-5.849998474121087,1.500000000000007,1,0.10393012673679802,-1.2978808022271462,35.209999084472656,3.9444326707072577,34.759998321533196,-1.0467801555769387,34.990001678466804,0.10393012673679802
6398,2009-09-16,34.220001220703125,34.689998626708984,33.84999847412109,34.689998626708984,2569600.0,-0.003784490806190255,2.574488462506219,0.6811532507739868,70.90694726172019,74.95277728435777,-1.5832362174139831,-3.090122570639025,-4.037265606173079,-6.608359929037494,19.300459999491686,0.8400001525878977,1.5852589104664716,2.5670012474060044,-1.5540665838097851,6.688069078621794,0.5064673317981132,4.627535163013899,-1.4120632197191867,44.01923045332818,-24.18533629143745,2.060533915607894,9,-1.5850019454956055,-2.500001907348633,-3.907501220703125,-5.720001220703125,2.8799972534179688,2,0.10549387731077897,-1.299065220646431,34.34999847412109,-1.2978808022271462,35.209999084472656,3.9444326707072577,34.759998321533196,0.10549387731077897
6399,2009-09-17,33.049999237060554,34.540000915527344,33.049999237060554,34.15999984741211,2447600.0,-0.034190588600409466,-1.6846862327307934,2.361716460915355,62.512973133136434,75.10108029023041,0.0445035297629488,-1.7100898199766412,-2.702326872414652,-5.396967991779267,21.052159865515556,1.4900016784667898,1.6444540369395995,1.2079993247985925,-2.7980146027959663,5.214013252393151,-0.7950076389986904,3.211006288595872,2.3400001525878835,0.0,-62.564883064061476,2.00300696379728,9,0.1249999999999929,-1.3299999237060618,-2.799999237060554,-4.549999237060554,3.2800025939941335,3,0.1319213528290335,2.574488462506219,34.220001220703125,-1.299065220646431,34.34999847412109,-1.2978808022271462,35.209999084472656,0.1319213528290335
6400,2009-09-18,34.06999969482422,34.34000015258789,33.299999237060554,33.31999969482422,2288300.0,0.030862344366407335,-1.6329106589278592,-0.6756753041446191,63.7550122933922,73.9061038813898,-0.490984625612505,-2.4907780206778583,-3.561157825504388,-6.359966099000534,22.857400436321115,1.2900009155273366,1.9208912629795591,1.994999790191649,-1.9571423293007513,5.947141909684049,0.018928730445452402,3.971070849937849,1.2731996917724615,43.5897603098706,-16.420711242506016,1.9760710597461997,9,-0.5150003433227539,-2.3500003814697266,-4.484999656677246,-5.569999694824219,1.7700004577636719,4,0.07014967452469678,-1.6846862327307934,33.049999237060554,2.574488462506219,34.220001220703125,-1.299065220646431,34.34999847412109,0.07014967452469678
6401,2009-09-21,34.040000915527344,34.529998779296875,33.720001220703125,33.990001678466804,1576000.0,-0.0008805042431929699,-1.745753725794459,0.06666564941405302,67.8418727220338,73.19981533529266,-0.07718402663000035,-2.2542315864538693,-3.3537976211887965,-6.277350843913119,24.50802927705037,0.80999755859375,2.2532000572749453,1.7605010032653823,-2.151733043881883,5.672735050412651,-0.19561602030825043,3.716618026839015,1.2573344680786107,42.307761278216766,-17.898917234449243,1.9561170235736343,9,-0.37000083923339844,-2.3200016021728516,-4.36250114440918,-5.540000915527344,0.6100006103515625,0,0.08166858708951374,-1.6329106589278592,34.06999969482422,-1.6846862327307934,33.049999237060554,2.574488462506219,34.220001220703125,0.08166858708951374
6402,2009-09-22,34.720001220703125,34.880001068115234,33.970001220703125,34.220001220703125,1517100.0,0.019976506665297933,1.219512648982592,10.000152590220388,74.3915258055062,72.84155323544068,-0.4099430940343325,-2.660293374841771,-3.8922677518971156,-6.918768221924253,26.02009824337618,0.9099998474121094,2.4983343210527877,2.1800012588500977,-1.6487045830184002,6.0087071007185955,0.26564833791584874,4.094354179784347,0.5323874399719202,91.25684768742023,25.535818614791026,1.914352920934248,9,-0.5000019073486328,-3.000001907348633,-5.125001430511475,-6.220001220703125,-1.25,1,0.06566816529768271,-1.745753725794459,34.040000915527344,-1.6329106589278592,34.06999969482422,-1.6846862327307934,33.049999237060554,0.06566816529768271
6403,2009-09-23,34.43000030517578,35.439998626708984,34.419998168945305,35.060001373291016,1929100.0,-0.008352560637423623,-2.138437160714763,-1.2600021362304688,72.03301187279466,71.82984422134095,0.03940129545451043,-2.1239884942678913,-3.4798864440508197,-6.584932490371866,27.750923399557557,1.020000457763679,2.5870058322029514,1.6645003318786635,-2.0438371252606515,5.372837789017975,-0.18966839669099045,3.5186690604483175,-1.3800010681152273,57.74064521071806,-13.50411387317402,1.8541687285696558,9,-0.18500137329101562,-2.5100011825561523,-4.90000057220459,-5.930000305175781,0.7099990844726634,2,0.041243048398458715,1.219512648982592,34.720001220703125,-1.745753725794459,34.040000915527344,-1.6329106589278592,34.06999969482422,0.041243048398458715
6404,2009-09-24,33.97999954223633,34.669998168945305,33.279998779296875,34.540000915527344,2117300.0,-0.013070019138855637,2.3902594472383263,0.8888895616738621,67.25387265601356,70.65767041313546,0.3699732736819996,-1.4896726158797406,-2.9421266529027044,-6.116101651726829,28.55443298812351,1.3899993896484304,2.636111674214412,1.048999595642087,-2.5596734763505893,4.657672667634767,-0.7553369403542547,2.853336131638425,-0.8822003173828037,32.40744501802268,-40.953335819741774,1.8043365359963397,9,0.2649993896484375,-2.020000457763672,-4.045000076293945,-5.479999542236328,-0.2599983215332031,3,0.09181868669558635,-2.138437160714763,34.43000030517578,1.219512648982592,34.720001220703125,-1.745753725794459,34.040000915527344,0.09181868669558635
6405,2009-09-25,33.75,34.169998168945305,33.470001220703125,33.650001525878906,1374600.0,-0.0067686740828364345,-2.043471049707232,-0.17856826588374738,62.291422325342964,68.36672812224828,0.49353887195973556,-1.0695707774305419,-2.6429621896793023,-5.848299692210258,29.40136523328999,0.6999969482421804,2.535079943591672,0.6635000228881864,-2.7943803352511765,4.121380381027549,-1.065440156181495,2.392440201957868,-0.6053567871093648,21.75931731042631,-47.07792638075735,1.7289401790696821,9,0.4949989318847656,-1.515000343322754,-3.747500419616699,-5.25,0.279998779296875,4,0.0764444986979167,2.3902594472383263,33.97999954223633,-2.138437160714763,34.43000030517578,1.219512648982592,34.720001220703125,0.0764444986979167
6406,2009-09-28,34.240001678466804,34.830001831054695,33.720001220703125,33.939998626708984,1630000.0,0.014518568250868169,-2.000010310022392,3.0000762951095545,61.433448135790954,66.9355651339701,-0.1659815258330397,-1.4022799931151226,-3.0676398906072038,-6.30285434807821,29.547580547069472,1.1100006103515696,2.234535301647682,1.0080016136169476,-2.3829248842131037,4.3989281114470025,-0.687461635298078,2.7034648625319733,-1.0494513572998017,44.444581804952726,-21.08911679062205,1.6954632489150274,9,0.004997253417961645,-2.005002021789558,-4.237502098083503,-5.740001678466804,-0.990001678466804,0,0.046728925107714314,-2.043471049707232,33.75,2.3902594472383263,33.97999954223633,-2.138437160714763,34.43000030517578,0.046728925107714314
6407,2009-09-29,33.56999969482422,34.459999084472656,33.490001678466804,34.189998626708984,1239600.0,-0.019567813983605742,-1.4871888923123844,-2.0666420833120918,50.787884168380955,64.70011367915464,0.4266040350149396,-0.5335983597900196,-2.349391145097755,-5.580822894466934,29.92960490779763,0.9699974060058523,1.9664196245886885,0.1944996833801298,-2.981353141379877,3.3703525081401366,-1.3934267289998772,1.7824260957601332,-0.3344604075463735,13.425969259895695,-46.25424876707376,1.5879264123800043,9,0.6749992370605469,-1.1649999618530273,-3.567500114440918,-5.069999694824219,-0.27000045776366477,1,0.03217163660627609,-2.000010310022392,34.240001678466804,-2.043471049707232,33.75,2.3902594472383263,33.97999954223633,0.03217163660627609
6408,2009-09-30,34.15999984741211,34.72999954223633,33.59000015258789,33.72999954223633,3103800.0,0.017575220671772973,-2.211270027186469,-0.6935500741406149,44.307264347221775,62.677257147386335,-0.1931099524629616,-0.8481086239209787,-2.891031032468817,-6.096791676870051,31.028583098919444,1.1599998474121094,1.604849052358908,0.5819998741149917,-2.210490977573805,3.3744907258037884,-0.8142455517294067,1.97824529995939,-0.8803713733456391,56.77415067778397,1.9627465304979452,1.3962454258443984,9,0.1999988555908203,-1.755000114440918,-4.142500400543213,-5.659999847412109,-0.06999969482421875,2,-0.020199023120348714,-1.4871888923123844,33.56999969482422,-2.000010310022392,34.240001678466804,-2.043471049707232,33.75,-0.020199023120348714
6409,2009-10-01,32.860000610351555,34.299999237060554,32.65999984741211,33.919998168945305,2622900.0,-0.03805618392469168,-1.2465759151360283,-2.4651088518656517,38.63638334036802,59.886298374828094,1.2036839131358619,0.700451814441621,-1.5787022856951545,-4.733241357574066,32.10564610414513,1.6399993896484446,1.336097221032965,-0.8529994010925392,-3.170385519944837,1.464386717759762,-2.011692460518688,0.3056936583336096,2.579998016357429,9.216616595148125,-39.09123362839996,1.1586930594261504,10,1.1899986267089915,-0.3900012969970632,-2.842501163482659,-4.360000610351555,1.2799987792968892,3,0.0693852324086277,-2.211270027186469,34.15999984741211,-1.4871888923123844,33.56999969482422,-2.000010310022392,34.240001678466804,0.0693852324086277
6410,2009-10-02,32.5,33.060001373291016,32.169998168945305,32.580001831054695,1933900.0,-0.010955587451758841,-1.405396210074823,0.07547359935510545,33.615491629811274,56.08336714235893,1.4723981172116183,1.2713383099752562,-1.2422167923928171,-4.3009189023985925,32.89578056833623,0.8900032043457102,1.1076152726860116,-1.3055000305175781,-3.2209274289403638,0.6099273679052075,-2.2632137297289745,-0.34778633130618175,2.8843986511230497,12.406066794396905,-28.744891599532764,0.957713699211393,10,1.3049983978271484,0.11499977111816406,-2.385000228881836,-4.0,2.299999237060554,4,0.037538499098557665,-1.2465759151360283,32.860000610351555,-2.211270027186469,34.15999984741211,-1.4871888923123844,33.56999969482422,0.037538499098557665
6411,2009-10-05,33.43000030517578,33.75,32.360000610351555,32.360000610351555,3104400.0,0.02861539400540858,-1.5981304412928408,-13.374690062939965,44.484426071293676,52.760356060779756,0.4992735377863937,0.5166825694562505,-2.1715480446809856,-5.138404122761962,33.25918961021684,1.3899993896484446,1.0537252436452462,-0.46999969482421733,-2.0763688588285305,1.1363694691800958,-1.2731842768263704,0.3331848871779357,1.825822326660159,49.218807043477234,11.204832251560738,0.803184582002156,10,0.3749980926513672,-0.8150005340576172,-3.315000534057617,-4.930000305175781,1.4000015258789134,0,0.017947905134424902,-1.405396210074823,32.5,-1.2465759151360283,32.860000610351555,-2.211270027186469,34.15999984741211,0.017947905134424902
6412,2009-10-06,34.360000610351555,34.84000015258789,33.5,33.639999389648445,2233700.0,0.02781933283535709,-1.6800003051757812,0.672898529023776,50.765860405559565,50.39733923108697,-0.5444140912779005,-0.2588319738745142,-3.118105774670834,-5.9748113631668325,33.20582097312465,1.4099998474121094,0.9241425904474312,0.3535005569457965,-1.0571997385505298,1.7642008524421229,-0.35184959080236666,1.0588507046939597,0.7723890429687614,82.0225024109724,42.9188258896716,0.7053501477481622,10,-0.8550014495849538,-1.7450008392333913,-3.8775010108947683,-5.860000610351555,1.2599983215332173,1,-0.03230502301030658,-1.5981304412928408,33.43000030517578,-1.405396210074823,32.5,-1.2465759151360283,32.860000610351555,-0.03230502301030658
6413,2009-10-07,34.06999969482422,34.27000045776367,33.740001678466804,34.200000762939446,2823200.0,-0.008440073060999032,2.9259102276098314,-0.18055673292925237,56.17433246309648,49.166279209651734,-0.3473802905431569,0.08515286712687242,-2.8348336303327386,-5.587961761585547,32.569527407516915,0.6199989318847514,0.7463949359455171,0.03199958801269531,-1.353346354597683,1.4173455306230736,-0.6606733832924974,0.724672559317888,0.9438942991210979,71.16105296996115,25.99109590601499,0.6926729713051895,10,-0.5650005340576172,-1.4549999237060547,-3.567500114440918,-5.534999847412109,1.1100006103515625,2,-0.02260054196245387,-1.6800003051757812,34.360000610351555,-1.5981304412928408,33.43000030517578,-1.405396210074823,32.5,-0.02260054196245387
6414,2009-10-08,34.610000610351555,34.799999237060554,33.59000015258789,34.560001373291016,2975000.0,0.01584974817623408,4.627948651981288,-0.38460635582026625,53.470440043108944,48.186170067181294,-0.8812951672471598,-0.5109743778080613,-3.3654333921043147,-6.048226991672145,31.333633626871926,1.2099990844726634,0.44021275097384205,0.5910005569457937,-0.7490527492512555,1.9310538631428429,-0.07902609615273093,1.2610272100443183,0.29013755059376223,91.38579133478562,44.115078580474474,0.6700266530985242,10,-1.1050014495849538,-1.9950008392333913,-3.9700007438659597,-6.075000762939446,0.9399986267089915,3,-0.015024572337283826,2.9259102276098314,34.06999969482422,-1.6800003051757812,34.360000610351555,-1.5981304412928408,33.43000030517578,-0.015024572337283826
6415,2009-10-09,36.18999862670898,36.38000106811523,35.150001525878906,35.22999954223633,4277200.0,0.04565148767679772,-1.1964373297002597,19.200274662396726,61.52195289485463,48.19600392929948,-2.3230772947114673,-2.0852597141129863,-4.842684741176267,-7.546475793136839,30.329828259290657,1.7700004577636719,0.2026969237032077,2.0994985580444236,0.47134558904693336,3.727651527041914,1.285422073545675,2.9135750425431723,-4.020000457763672,95.27357164750303,45.418063267965444,0.8140764844987463,10,-1.914999008178711,-3.0599985122680593,-5.549998760223382,-7.654998779296868,0.0800018310546946,4,-0.05664546324540587,4.627948651981288,34.610000610351555,2.9259102276098314,34.06999969482422,-1.6800003051757812,34.360000610351555,-0.05664546324540587
6416,2009-10-12,37.90999984741211,38.040000915527344,36.38000106811523,36.54999923706055,6018000.0,0.047526976677852995,1.0493790531089817,1.4166686534900645,65.38089010772742,49.8174490336713,-3.875268233913687,-3.7867614930672033,-6.444926636937701,-9.170383379826873,29.368595576731497,1.8500022888183665,0.09694696631125055,3.684499740600586,1.3646771413428667,6.004322339858309,2.5245884409717263,4.844411040229446,-5.655801620483409,97.13654092732415,50.3485581511208,1.159911299628861,10,-2.8050003051757812,-3.4099998474121094,-7.184999942779541,-9.375,-1.1500015258789062,0,-0.08203641843495968,-1.1964373297002597,36.18999862670898,4.627948651981288,34.610000610351555,2.9259102276098314,34.06999969482422,-0.08203641843495968
6417,2009-10-13,37.91999816894531,38.5099983215332,37.68000030517578,38.5099983215332,7602700.0,0.00026373836912285675,1.8135518701710147,-0.43382344691402347,67.29433345658316,52.371567823600344,-3.5797807123133083,-3.7055780301568007,-6.351062857116844,-9.073833745860796,28.600022579215707,0.8299980163574219,0.0860546607589967,3.515998077392581,0.666840808314241,6.365155346470921,2.0914194428534145,4.940576711931747,-5.434367834472667,88.0081225169568,40.84558540412239,1.424578634539169,10,-2.5799999237060547,-2.804999351501465,-7.6099982261657715,-9.379998207092285,-2.279998779296875,1,-0.08148724913233718,1.0493790531089817,37.90999984741211,-1.1964373297002597,36.18999862670898,4.627948651981288,34.610000610351555,-0.08148724913233718
6418,2009-10-14,37.83000183105469,38.0,36.95000076293945,38.0,6556900.0,-0.002373321261505912,11.353065254465488,0.2881324152199916,69.7841853543062,55.832434714037916,-3.256950812433047,-3.511288142325853,-6.1428912289132995,-8.862360653138005,27.913531865251045,1.0499992370605469,0.05825025634732128,3.245501708984378,0.013715872281601094,6.477287545687151,1.629608790632993,4.861394627335763,-4.982909417358407,86.17892797662799,35.615343968838154,1.615892918351387,10,-2.4900035858154297,-2.6000022888183594,-7.157502174377441,-9.145002365112305,-3.5300025939941335,2,-0.05841931779542553,1.8135518701710147,37.91999816894531,1.0493790531089817,37.90999984741211,-1.1964373297002597,36.18999862670898,-0.05841931779542553
6419,2009-10-15,37.40999984741211,37.45000076293945,36.58000183105469,37.09000015258789,3497100.0,-0.011102351660416732,3.349978065574396,-1.8823714208778386,68.44757618721854,59.70266633152762,-2.3732274132510085,-2.8963978022569705,-5.599098415941523,-8.337738748139973,27.98951358770367,1.25,0.2005205952943072,2.60749969482422,-0.7732309647158999,5.98823035436434,0.9171343650541601,4.29786502459428,-4.223133079245613,67.26191895350038,12.515509064359598,1.69036532977006,10,-1.9750003814697266,-2.0700016021728516,-6.154999732971191,-8.399999618530273,-3.3899993896484375,3,-0.05960971802544901,11.353065254465488,37.83000183105469,1.8135518701710147,37.91999816894531,1.0493790531089817,37.90999984741211,-0.05960971802544901
6420,2009-10-16,36.459999084472656,37.33000183105469,35.79999923706055,37.22000122070313,3680100.0,-0.025394300101959755,2.122443577706674,-2.375008940705265,60.69362802295431,61.50368877060102,-0.8967283891327895,-1.853177036255083,-4.5237998784787905,-7.289336545936912,27.817069557058915,1.6100006103515625,0.3520503767761056,1.537998962402341,-1.9021511245357061,4.978149049340388,-0.1820760810666826,3.2580740058713644,-2.9537444231041547,24.354246139553215,-30.38597657275437,1.7200750434690233,10,-0.4549999237060547,-1.1200008392333984,-4.474999427795407,-6.719999313354489,-1.7099990844726562,4,-0.024958855465239238,3.349978065574396,37.40999984741211,11.353065254465488,37.83000183105469,1.8135518701710147,37.91999816894531,-0.024958855465239238
6421,2009-10-19,36.81999969482422,37.22999954223633,36.150001525878906,36.41999816894531,2490500.0,0.00987385132724472,-1.2978808022271462,-0.526316317823616,66.1370412040352,63.21159774820943,-0.8105226658956397,-2.101999013059583,-4.7456108848542655,-7.553910843305999,27.51598760341214,1.0799980163574219,0.6998661225541198,1.7589996337890597,-1.7549594488988305,5.272958716476946,0.002020092445114585,3.5159791751330047,-3.013520413845832,37.63840599090666,-21.405453875289226,1.7569795413439435,10,-0.7700004577636719,-1.480001449584961,-4.835000038146969,-6.630000114440918,-2.1599998474121094,0,-0.014937513351958587,2.122443577706674,36.459999084472656,3.349978065574396,37.40999984741211,11.353065254465488,37.83000183105469,-0.014937513351958587
6422,2009-10-20,37.0,37.810001373291016,36.38000106811523,36.84000015258789,2974700.0,0.004888655803033215,-1.6481535771682667,0.3999980926586431,64.69979398265066,64.1588712503821,-0.6444252870444984,-2.216047376250927,-4.768296094002878,-7.6398224727974196,27.087759624734396,1.4300003051757884,1.1674701159399845,1.8250000000000028,-1.788893829385671,5.438893829385677,0.018053085307165873,3.63194691469284,-2.911309576588323,54.54547030866092,-4.5878087461164085,1.8069469146928367,10,-0.9500007629394531,-1.6600017547607422,-4.845000267028809,-6.550000190734863,-2.049999237060554,1,-0.006486531850454003,-1.2978808022271462,36.81999969482422,2.122443577706674,36.459999084472656,3.349978065574396,37.40999984741211,-0.006486531850454003
6423,2009-10-21,35.849998474121094,37.18999862670898,35.84000015258789,36.72000122070313,4044000.0,-0.031081122321051535,-2.0337065167075123,-5.4375223517631515,65.72027966417843,65.51996454161205,0.876830104042611,-1.005775193324915,-3.4527234886208475,-6.436112981132425,26.126789351114382,1.3499984741210866,1.4631116875342514,0.6039985656738267,-3.0040586328641794,4.212055764211829,-1.2000300335951763,2.4080271649428298,-1.4960295768221243,2.4875215881270045,-60.3590718781824,1.8040285992690015,10,0.9800014495849609,-0.5100002288818359,-3.6949987411499023,-5.399998664855957,-1.3599967956542898,2,-0.005857715297373001,-1.6481535771682667,37.0,-1.2978808022271462,36.81999969482422,2.122443577706674,36.459999084472656,-0.005857715297373001
6424,2009-10-22,37.099998474121094,37.459999084472656,36.18999862670898,36.86000061035156,5239500.0,0.03486750497081137,1.645836810274276,-0.2758587426446708,72.11537403468003,66.697011334926,0.019199692399368473,-2.118673483087619,-4.565313819928491,-7.608783598869593,26.473804236925414,1.6100006103515625,1.6800807582062092,1.6979986190795913,-1.9491689521549063,5.345166190314089,-0.12558516653765395,3.5215824046968365,-2.49666781136807,64.67651021996166,-4.362495389492679,1.8235837856172479,10,0.05500030517578125,-1.760000228881836,-4.922499179840088,-6.649998664855957,-3.1099967956542898,3,-0.07547168065286214,-2.0337065167075123,35.849998474121094,-1.6481535771682667,37.0,-1.2978808022271462,36.81999969482422,-0.07547168065286214
6425,2009-10-23,36.33000183105469,37.41999816894531,36.04999923706055,37.290000915527344,2760700.0,-0.02075462735135991,1.245911686167585,-4.000031789426837,64.16016665462158,66.56137539569201,0.9064691962700664,-1.2073822484873133,-3.679496034104318,-6.751897271072977,26.792034397985613,1.3699989318847656,1.8699663155804984,0.7990018844604521,-2.7840859433678062,4.382089712288714,-0.9925420294536806,2.5905457983745848,-1.492271108774851,24.873166235496413,-44.74494931103372,1.7915439139141305,10,0.8249969482421875,-0.9900035858154297,-3.882502555847168,-5.880002021789551,-1.3800010681152415,4,-0.06358384962470431,1.645836810274276,37.099998474121094,-2.0337065167075123,35.849998474121094,-1.6481535771682667,37.0,-0.06358384962470431
6426,2009-10-26,35.84000015258789,36.95000076293945,35.52000045776367,36.58000183105469,2112100.0,-0.013487521436014505,-1.0724626063207827,0.7708358168625674,57.55101866048845,65.4787848627926,1.197938386769394,-0.6233248887926379,-3.0402278837543264,-6.184317996285227,26.50661187654685,1.4300003051757812,2.0599744841878476,0.2290002822876005,-3.303816311557796,3.761816876132997,-1.5374080146350977,1.9954085792102987,-0.7819333743528531,13.973780213556331,-51.841470450512155,1.7664082969226993,10,0.9200000762939453,-0.5000019073486328,-3.202500820159912,-5.390000343322754,0.970001220703125,0,-0.030412950556563678,1.245911686167585,36.33000183105469,1.645836810274276,37.099998474121094,-2.0337065167075123,35.849998474121094,-0.030412950556563678
6427,2009-10-27,34.650001525878906,36.56999969482422,34.509998321533196,36.11000061035156,2366200.0,-0.033203086541367055,-1.3678101952943333,1.9729672606927269,52.71028970316656,63.581685345999304,2.0956925428811815,0.686953805949237,-1.6833437783629108,-4.901797342695836,26.1556803640329,2.0600013732910227,2.012940302619846,-1.014998435974121,-4.448066208198085,2.418069336249843,-2.731532322086103,0.701535450137861,3.859996795654297,4.745870106359134,-57.89839285877762,1.716533886111981,10,1.5099983215332031,0.6899967193603516,-1.9550018310546875,-4.015002250671387,3.1399993896484375,1,0.0002885518352930827,-1.0724626063207827,35.84000015258789,1.245911686167585,36.33000183105469,1.645836810274276,37.099998474121094,0.0002885518352930827
6428,2009-10-28,33.470001220703125,34.900001525878906,33.400001525878906,34.740001678466804,2885600.0,-0.034054841362545996,-1.1276598047199444,0.8698638727039999,44.97354604145982,60.97345977424833,2.896818190465744,1.9105664187392293,-0.3715520366097067,-3.6307265403523097,25.455176739810653,1.5,1.7301354151524961,-2.160498809814456,-5.670258804163524,1.3492611845346119,-3.91537880698899,-0.40561881263992206,4.95999710083008,1.724131451164329,-54.91815698162879,1.754879997174533,10,2.135000228881836,1.8699970245361328,-0.5000019073486328,-2.8350019454956055,4.729999542236328,2,0.04421868802684292,-1.3678101952943333,34.650001525878906,-1.0724626063207827,35.84000015258789,1.245911686167585,36.33000183105469,0.04421868802684292
6429,2009-10-29,35.139999389648445,35.169998168945305,33.59000015258789,33.75,3388100.0,0.0498953722150548,1.1793121954812957,-1.09448731388339,45.40682607411469,59.27492622437727,0.9733120738480707,0.4428428776764335,-1.894405985826829,-5.2145068423244965,25.65523253266202,1.6999969482421804,1.4429100680571025,-0.6045005798339744,-3.87534390920257,2.6663427495346212,-2.2399222445182687,1.0309210848503199,3.088799060058591,43.28356509378297,-8.12215104460627,1.6354216646842963,10,0.46500205993651633,0.1999988555908132,-2.0575003623962473,-4.46000003814698,3.0900001525878835,3,-0.018497374003174194,-1.1276598047199444,33.470001220703125,-1.3678101952943333,34.650001525878906,-1.0724626063207827,35.84000015258789,-0.018497374003174194
6430,2009-10-30,33.720001220703125,34.830001831054695,33.650001525878906,34.779998779296875,3955100.0,-0.04040973800823755,1.0344768619609985,-0.762588506504195,31.17699417444318,55.3904765544226,2.194548022019873,2.0647896511705923,-0.34524359416120376,-3.7110422379231167,26.346057892646336,1.4899978637695384,1.0782484657207476,-2.085498809814453,-5.139913092126754,0.9689154724978479,-3.6127059509706,-0.5582916686583062,4.315645352050787,9.014077847779577,-35.094799247852976,1.5272071411561496,10,1.885000228881836,1.6199970245361328,-0.6175022125244141,-2.1350021362304688,4.8899993896484375,4,0.00800713072329029,1.1793121954812957,35.139999389648445,-1.1276598047199444,33.470001220703125,-1.3678101952943333,34.650001525878906,0.00800713072329029
6431,2009-11-02,34.029998779296875,34.52000045776367,33.209999084472656,33.93000030517578,2806500.0,0.009193284322997597,1.4259243560943218,-0.09433840041457937,32.98336884374885,51.86642931676683,1.6172392035878715,1.8994320905718496,-0.537220151759854,-3.9298138899242474,26.661798575686756,1.3100013732910156,0.7345500798107878,-1.8055011749267607,-4.772203303820184,1.161200953966663,-3.288852239373469,-0.3221501104800524,3.820221991582038,24.404748388971896,-13.566599190134909,1.483351064446711,11,1.3050003051757812,1.3099994659423828,-0.7899994850158691,-2.2849998474121094,4.400001525878906,0,0.027035028405651307,1.0344768619609985,33.720001220703125,1.1793121954812957,35.139999389648445,-1.1276598047199444,33.470001220703125,0.027035028405651307
6432,2009-11-03,33.25,33.610000610351555,32.740001678466804,33.610000610351555,2360500.0,-0.02292091705191035,3.833319204849008,-3.600061036087516,31.10559539516757,48.02035328687675,2.0219944876142506,2.732083980785511,0.3683540144445061,-3.0602826442165103,26.381085215271117,1.289997100830071,0.5083041310859713,-2.5299999237060575,-5.650471678164877,0.5904718307527617,-4.090235800935467,-0.9697640464766479,4.321807469694541,20.98761555959161,-10.436116256362922,1.560235877229409,11,1.8500003814697266,2.089998245239258,-0.01000070571899414,-1.5050010681152344,5.349998474121094,1,0.10706771047491781,1.4259243560943218,34.029998779296875,1.0344768619609985,33.720001220703125,1.1793121954812957,35.139999389648445,0.10706771047491781
6433,2009-11-04,33.299999237060554,34.080001831054695,33.25,33.439998626708984,1546300.0,0.0015037364529491004,-5.916743491114914,0.38888653414147056,32.51062434460218,43.619825543534766,1.7570064536331813,2.7631063743288777,0.43388270951081154,-3.0054986429840653,25.946412629833652,0.8300018310546946,0.1686757997845234,-2.441500663757317,-5.668004114113799,0.7850027865991649,-4.054752388935555,-0.8282489385790797,3.885263769335765,23.045200303292553,-3.686398890876035,1.61325172517824,11,1.7800006866455007,2.039999008178704,0.025000095367424535,-1.5550003051757884,4.74000167846679,2,0.1348348883284578,3.833319204849008,33.25,1.4259243560943218,34.029998779296875,1.0344768619609985,33.720001220703125,0.1348348883284578
6434,2009-11-05,34.09000015258789,34.400001525878906,33.56999969482422,33.740001678466804,1825600.0,0.023723751760574174,-1.4057938965059709,-2.500000000000076,39.77566669201023,40.910436658800165,0.5533237802182569,2.0365667093316233,-0.2532068993580623,-3.6759574534046173,25.05993543470687,1.1000022888183523,-0.16829421930658128,-1.6254997253417969,-4.898440852292161,1.6474414016085674,-3.2619702888169755,0.010970838133381733,2.7396419475740643,64.59322371098798,36.00930308917612,1.6364705634751815,11,0.7550010681152344,1.2499980926513672,-0.7075009346008301,-2.345001220703125,4.840000152587891,3,0.12056323238354572,-5.916743491114914,33.299999237060554,3.833319204849008,33.25,1.4259243560943218,34.029998779296875,0.12056323238354572
6435,2009-11-06,34.139999389648445,34.72999954223633,33.490001678466804,33.90999984741211,1370100.0,0.0014666833921019862,-1.317761940583205,0.657144414168971,38.1205567027463,38.75149644127326,0.1788069794192566,1.9237434303671606,-0.19662486627853326,-3.612414776108416,23.336785944914094,1.2399978637695241,-0.4511034469758499,-1.4730005264282156,-4.811125120605006,1.8651240677485745,-3.1420628235166106,0.1960617706601795,2.3624714767778983,70.35171929932204,41.140433039672914,1.6690622970883968,11,0.5150012969970632,1.1999988555908132,-0.8800001144409251,-2.395000457763679,4.760002136230462,4,0.11980082676357662,-1.4057938965059709,34.09000015258789,-5.916743491114914,33.299999237060554,3.833319204849008,33.25,0.11980082676357662
6436,2009-11-09,34.799999237060554,34.990001678466804,34.290000915527344,34.290000915527344,1773000.0,0.019332157563313412,-1.7451100655980771,2.2173884198828677,40.646247856258505,37.411047347172364,-0.719940568088262,1.0738612621233656,-0.762420895528777,-4.150529055695429,20.892677679848916,0.8500022888183594,-0.9388376415576616,-0.6575006484985266,-3.8307694698405967,2.5157681728435435,-2.2441350591695652,0.929133762172512,1.401474094329025,91.55544704861111,62.841012834306916,1.5866344106710353,11,-0.8449993133544993,0.6350002288818288,-1.5900001525878977,-3.0550003051757884,4.229999542236328,0,0.10948280048332637,-1.317761940583205,34.139999389648445,-1.4057938965059709,34.09000015258789,-5.916743491114914,33.299999237060554,0.10948280048332637
6437,2009-11-10,34.830001831054695,35.599998474121094,34.650001525878906,34.93000030517578,2102600.0,0.0008621435244799969,-3.130429734795084,-0.1960760847613396,45.20677898042819,37.43696211816885,-0.8065414264482911,0.8437541472677736,-0.6756188967006977,-4.059150252678226,18.30882498831856,0.9499969482421875,-1.2940491768488371,-0.4729982376098576,-3.435330833944242,2.489334358724527,-1.9541645357770463,1.008168060557331,1.0945537681010649,67.23416412623926,33.7480352045547,1.481166298167191,11,-0.6600017547607493,0.7949981689453054,-1.6200027465820384,-3.085002899169929,3.249999999999993,1,0.10335912388357382,-1.7451100655980771,34.799999237060554,-1.317761940583205,34.139999389648445,-1.4057938965059709,34.09000015258789,0.10335912388357382
6438,2009-11-11,35.61999893188477,36.13000106811523,35.15999984741211,35.169998168945305,1243700.0,0.022681511894889095,-3.1276875502203305,-4.500076295109945,42.730839088173994,37.1396302308421,-1.4075029047329082,-0.12680117111390388,-1.318202933334291,-4.713636949334052,16.4604502117414,1.2999992370605327,-1.527404780925231,0.4274990081787209,-2.2929407080259168,3.1479387243833585,-0.9327208499235979,1.7877188662810397,-2.8799972534179688,80.68173279773474,49.028396321486156,1.3602198581023195,11,-1.184997558593757,0.00500106811522727,-2.55999946594239,-3.875000000000007,2.4099998474121094,2,0.08366085434013915,-3.130429734795084,34.830001831054695,-1.7451100655980771,34.799999237060554,-1.317761940583205,34.139999389648445,0.08366085434013915
6439,2009-11-12,35.18000030517578,36.09000015258789,35.11999893188477,35.560001373291016,1048400.0,-0.012352572709235288,-2.879975280950392,-0.8444453863433803,44.162423376796404,38.582455697770236,-1.074196696236534,0.14499969949217473,-0.7344765983256281,-4.132923907214828,14.857957868501014,0.9700012207031179,-1.6377433764403335,0.09900035858154155,-2.4136191014137935,2.6116198185768766,-1.157309371416126,1.355310088579209,-2.372198638916011,64.01511429644836,30.202728693156388,1.256309729997669,11,-0.7449989318847656,0.44499969482421875,-2.1200008392333984,-3.4350013732910156,3.979999542236328,3,0.08129620766179446,-3.1276875502203305,35.61999893188477,-3.130429734795084,34.830001831054695,-1.7451100655980771,34.799999237060554,0.08129620766179446
6440,2009-11-13,35.54999923706055,36.02000045776367,35.060001373291016,35.150001525878906,1760800.0,0.010517308944716808,-2.3103529922456145,-1.052622596998444,48.50975709013125,40.30760994736829,-1.2933177416956738,-0.31270207672342565,-0.9692816219634892,-4.367889282454058,13.870716399948307,0.9599990844726562,-1.5408393996528815,0.5144992828369155,-1.924865834829788,2.953864400503619,-0.7051832759964327,1.7341818416702637,-2.6757535827636687,68.47816396977294,30.827983458937098,1.2196825588333513,11,-1.1149978637695312,0.07500076293945312,-2.489999771118164,-3.8050003051757812,3.3400001525878906,4,0.09507738792274334,-2.879975280950392,35.18000030517578,-3.1276875502203305,35.61999893188477,-3.130429734795084,34.830001831054695,0.09507738792274334
6441,2009-11-16,36.27000045776367,36.400001525878906,35.7400016784668,35.81999969482422,1261100.0,0.020253199329257177,-1.1639452932016734,1.1250083446980172,58.74730324113646,43.378910819142604,-1.857495141333814,-1.1341700347143586,-1.5716268433983487,-4.955602211845651,12.933048109942982,0.8500022888183594,-1.5519122461373627,1.262000465393065,-1.1039560031801656,3.6279569339662956,0.07902223110644968,2.4449786996796803,-3.3306396951904276,92.57136753627232,48.66221058367216,1.1829782342866144,11,-1.4449996948242188,-0.6450004577636719,-2.567500591278076,-4.055000305175781,2.4500007629394602,0,0.07251174620683742,-2.3103529922456145,35.54999923706055,-2.879975280950392,35.18000030517578,-3.1276875502203305,35.61999893188477,0.07251174620683742
6442,2009-11-17,36.7599983215332,36.77999877929688,35.939998626708984,36.27999877929688,1760000.0,0.013509728634829576,2.23076697355384,1.0666638409697633,69.19487521204532,47.45493869330295,-2.0084495593375564,-1.7318636810306103,-1.958093199367994,-5.309438804052384,11.73721798711098,0.8400001525878977,-1.2399125310927417,1.763998413085936,-0.5615062464769451,4.089503072648817,0.6012460833044955,2.9267507428673767,-3.6822119284277335,98.83718093446876,47.543311651956664,1.1627523297814417,11,-1.62499809265136,-1.1349983215332031,-1.957498550415039,-3.714998245239258,2.1500015258789062,1,0.0617519195161107,-1.1639452932016734,36.27000045776367,-2.3103529922456145,35.54999923706055,-2.879975280950392,35.18000030517578,0.0617519195161107
6443,2009-11-18,35.63999938964844,36.7599983215332,35.59000015258789,36.66999816894531,1758600.0,-0.03046787222589986,-1.070798252661855,-2.1458328366275183,53.11721125270639,48.937332533380314,-0.5829145366454469,-0.662363747307765,-0.7844505047266921,-4.069106994496114,10.848520715929528,1.1699981689453125,-0.9768690660228785,0.6544994354248033,-1.65662166088876,2.9656205317383666,-0.5010611127319748,1.8100599835815814,-2.3400802533714824,33.72086576015706,-17.818474185058342,1.1555605481567814,11,-0.5049991607665945,-0.26999855041503906,-0.41250085830688477,-2.3600006103515625,2.7999992370605398,2,0.0684624714700457,2.23076697355384,36.7599983215332,-1.1639452932016734,36.27000045776367,-2.3103529922456145,35.54999923706055,0.0684624714700457
6444,2009-11-19,34.299999237060554,35.09000015258789,34.09000015258789,35.09000015258789,1767200.0,-0.03759820919012369,1.5316426357113195,0.7669920891232783,53.65238459686919,50.663091188282856,0.8828474736461018,0.48181487768315634,0.54475963386529,-2.624285951369778,9.297258119400752,1.5499992370605469,-0.6248640694930856,-0.5455007553100515,-2.6470235558112876,1.5560220451911846,-1.596262155560673,0.5052606449405701,-0.7912753222024023,7.806661400774812,-47.08307882422311,1.0507614002506187,11,1.1350002288818288,0.9750022888183523,0.984999656677239,-1.020000457763679,4.510002136230462,3,0.10874634475811096,-1.070798252661855,35.63999938964844,2.23076697355384,36.7599983215332,-1.1639452932016734,36.27000045776367,0.10874634475811096
6445,2009-11-20,34.02000045776367,34.490001678466804,33.889999389648445,34.009998321533196,1805800.0,-0.00816322989868612,-3.8000183105471477,-0.012660917264632901,49.93679942244172,51.69537469563654,1.2784801793442426,0.6112183285761574,0.8179071522464341,-2.245618806536825,7.857540958649468,0.6000022888183594,-0.2894539589344731,-0.7099994659423814,-2.7199111864559598,1.299912254571197,-1.7149553261991741,0.29495639431441134,-0.31500005103919904,4.498307805215199,-52.00666733797267,1.004955860256791,11,1.3149986267089915,1.2550010681152344,1.3674983978271484,-0.7400016784667969,5.459999084472656,4,0.1510875755580845,1.5316426357113195,34.299999237060554,-1.070798252661855,35.63999938964844,2.23076697355384,36.7599983215332,0.1510875755580845
6446,2009-11-23,34.75,35.36999893188477,34.47999954223633,34.549999237060554,1447600.0,0.021457952157955873,-4.235288177809734,19.995804729199424,59.54199325390083,53.28817628157795,0.6041781755226197,-0.21568662345502787,0.07489066030601776,-2.8812836661012327,6.946289089944833,1.3499984741211009,-0.08490746178863162,0.07450008392333984,-1.8666164595843497,2.0156166274310294,-0.896058187830505,1.0450583556771846,-0.8604996909211806,29.757812871239835,-29.949382610881308,0.9705582717538453,11,0.5849990844726634,0.5250015258789062,0.9224987030029297,-1.470001220703125,4.459999084472656,0,0.11913667308340825,-3.8000183105471477,34.02000045776367,1.5316426357113195,34.299999237060554,-1.070798252661855,35.63999938964844,0.11913667308340825
6447,2009-11-24,34.65999984741211,35.009998321533196,34.310001373291016,34.799999237060554,1390900.0,-0.0025899324485724184,1.500000000000038,-0.6999942779759898,58.6076054499028,55.052261432881146,0.7459747728561013,-0.13164871360942243,0.17828430407050178,-2.703539996518245,6.8160803696918295,0.6999969482421804,0.14767902151453427,-0.01599998474121378,-1.9570940280949358,1.9250940586125083,-0.9865470064180712,0.9545470369356437,-0.7700004577636648,26.8292942275765,-35.96567472272301,0.9705470216768607,11,0.674999237060554,0.6150016784667969,1.034998893737793,-1.3800010681152344,5.220001220703118,1,0.11713795127423121,-4.235288177809734,34.75,-3.8000183105471477,34.02000045776367,1.5316426357113195,34.299999237060554,0.11713795127423121
6448,2009-11-25,34.950000762939446,35.18000030517578,34.740001678466804,34.84999847412109,945100.0,0.008367020103982714,-1.750026822435677,-0.7143051771116804,55.810819727568486,56.34652769407805,0.39218211338738485,-0.32157398761966505,-0.09048629833176847,-2.884538699136293,7.146519766171427,0.5200004577636719,0.3204742716908058,0.20000095367431214,-1.6586002652071912,2.0586021725558155,-0.7292996557664395,1.1293015631150638,-0.886601409912096,71.62173656414139,8.680213649321288,0.9293006094407517,11,0.38499832153321734,0.14999961853028054,0.7449979782104563,-1.670001983642571,4.6599998474121165,2,0.11330469236131746,1.500000000000038,34.65999984741211,-4.235288177809734,34.75,-3.8000183105471477,34.02000045776367,0.11330469236131746
6449,2009-11-27,34.490001678466804,34.84000015258789,33.56999969482422,33.990001678466804,568700.0,-0.013161633030933095,1.1166728125834717,4.9998855617013165,52.24073347748766,56.76108062600653,0.8314474798343241,0.09194622331525437,0.4235540244150826,-2.3151896212038707,7.700613522721278,1.3800010681152273,0.4142304078824921,-0.22749824523925355,-2.080107633189371,1.625111142710864,-1.1538029392143088,0.6988064487358017,2.289997100830078,51.11124297724552,-10.442963819201914,0.9263046939750571,11,0.6849975585937429,0.6099987030029226,1.5949974060058523,-1.210002899169929,4.939998626708977,4,0.11452585549476146,-1.750026822435677,34.950000762939446,1.500000000000038,34.65999984741211,-4.235288177809734,34.75,0.11452585549476146
6450,2009-11-30,33.990001678466804,34.380001068115234,33.549999237060554,34.06999969482422,1355200.0,-0.014496954933816864,1.3714312183584627,-0.15999603271482954,44.70589408596787,55.20092405321003,1.2146210724966835,0.646349811543665,0.9400167379916482,-1.71705758080369,8.290274011218953,0.94000244140625,0.46608387547285446,-0.7409982681274343,-2.566742376415071,1.0847458401602026,-1.6538703222712527,0.17187378601638414,2.7257971191406227,24.17596237282594,-32.19599826287889,0.91287205414382,11,1.174997329711914,1.0899982452392507,2.2574968338012624,-0.710002899169929,5.3699989318847585,0,0.1418063976701054,1.1166728125834717,34.490001678466804,-1.750026822435677,34.950000762939446,1.500000000000038,34.65999984741211,0.1418063976701054
6451,2009-12-01,34.950000762939446,35.209999084472656,34.060001373291016,34.060001373291016,2436700.0,0.028243572729236277,-1.5842662917688206,-11.125268227553233,50.69929525834368,53.14585961390985,0.05329341636048923,-0.25422533614861464,0.008942164102741401,-2.565799492637005,8.458509656713527,1.2199974060058523,0.5534775898655937,0.1730007171630774,-1.6245186785897445,1.9705201129158993,-0.72575898071333,1.0717604150394848,1.6391660522461038,84.3374490703393,28.127500298686968,0.89875969787641,12,0.20499801635742898,-0.10499954223632102,1.2974977493286204,-1.670001983642571,5.399997711181648,1,0.12961369614905527,1.3714312183584627,33.990001678466804,1.1166728125834717,34.490001678466804,-1.750026822435677,34.950000762939446,0.12961369614905527
6452,2009-12-02,36.810001373291016,37.060001373291016,34.720001220703125,34.759998321533196,3756700.0,0.053218900421996285,-1.1971860750833683,2.30337579508635,56.16581965839263,53.48459388120831,-2.010269677337959,-1.932947951442003,-1.8218460015017968,-4.3260693104060906,8.746923893230255,2.3400001525878906,0.6080872868978418,1.8550012588500948,-0.009644646013732938,3.7196471637139226,0.9226783064181774,2.7873242112820122,-3.2600021362304616,92.8774972123383,38.12049335785916,0.9323229524319155,12,-1.5050010681152344,-1.9099998474121094,-0.7600021362304688,-3.5300025939941406,4.619998931884766,2,0.06519960938993763,-1.5842662917688206,34.950000762939446,1.3714312183584627,33.990001678466804,1.1166728125834717,34.490001678466804,0.06519960938993763
6453,2009-12-03,37.790000915527344,38.16999816894531,36.849998474121094,36.97999954223633,4236400.0,0.026623186788235387,-1.467281056703328,0.3951220329142741,62.806682724092084,54.50173811756642,-2.9650228617653767,-2.6976294599666915,-2.751294094726532,-5.208887868867272,9.66924258511002,1.3599967956542969,0.513446365209397,2.6105007171630845,0.5176310403596034,4.703370393966566,1.5640658787613404,3.6569355555648286,-4.169801635742182,91.77494932313877,36.611484566107,1.0464348384017412,12,-1.930002212524414,-2.335000991821289,-2.04000186920166,-4.510002136230469,0.9500007629394531,3,0.05530563910966024,-1.1971860750833683,36.810001373291016,-1.5842662917688206,34.950000762939446,1.3714312183584627,33.990001678466804,0.05530563910966024
6454,2009-12-04,38.20000076293945,38.599998474121094,37.459999084472656,38.16999816894531,3033900.0,0.010849426765788817,1.7469930462039076,0.03704017670024536,62.95211452896863,55.94788424051385,-3.0884087102284568,-2.9343778964711476,-3.090428908618108,-5.5341434764324475,10.984049711001138,1.1399993896484375,0.2794330018646036,2.815000534057617,0.39154933643855117,5.238451731676683,1.6032749352480877,4.026726132867147,-4.397809527587889,92.07925204728411,37.0054807135363,1.2117255988095315,12,-2.125001907348633,-2.530000686645508,-2.7275009155273438,-4.920001983642578,0.6599998474121094,4,0.03691099003275555,-1.467281056703328,37.790000915527344,-1.1971860750833683,36.810001373291016,-1.5842662917688206,34.950000762939446,0.03691099003275555
6455,2009-12-07,38.22999954223633,38.52000045776367,37.7400016784668,38.31999969482422,2021500.0,0.0007853083428726038,2.183657581490218,-2.9997457088366177,60.272539118668384,56.0290560032658,-2.74732765721523,-2.785044051961222,-3.0403382753842223,-5.4871451842540395,12.17630278866191,0.779998779296875,0.2982888603899525,2.6404993057251005,-0.01933403097238795,5.300332642422589,1.3105826373763563,3.9704159740738447,-4.1399398725585925,91.8502385867798,39.80452661939158,1.329916668348746,12,-2.155000686645508,-2.559999465942383,-2.7574996948242188,-4.77500057220459,0.1100006103515625,0,0.031388981880936084,1.7469930462039076,38.20000076293945,-1.467281056703328,37.790000915527344,-1.1971860750833683,36.810001373291016,0.031388981880936084
6456,2009-12-08,38.61000061035156,38.86000061035156,37.56999969482422,38.04999923706055,1980700.0,0.009939865881908094,1.4339608382246567,-6.222226931717035,59.80913561678584,56.16255935514169,-2.8186137436113015,-3.0198009574423423,-3.3499796506145643,-5.792586606290982,13.287089037843447,1.2900009155273438,0.4342538290123912,2.83000030517578,-0.12150934270552938,5.781509953057089,1.3542454812351252,4.305755129116434,-4.249344612407228,93.96135176673953,45.858454313130785,1.4757548239406546,12,-2.405000686645508,-2.809999465942383,-3.137500762939453,-5.115001678466797,-1.7900009155273438,1,0.019425019117946363,2.183657581490218,38.22999954223633,1.7469930462039076,38.20000076293945,-1.467281056703328,37.790000915527344,0.019425019117946363
6457,2009-12-09,38.43000030517578,38.59000015258789,38.0,38.54999923706055,1632700.0,-0.00466201249236764,4.899979019245074,-0.21428328144903644,66.4311049325082,57.342591044579436,-2.2882322701462314,-2.694413257942813,-3.078661136292439,-5.543585592092441,13.982914371738966,0.6100006103515625,0.646761446044593,2.4700000762939425,-0.6706065414685156,5.610606694056401,0.8996967674127134,4.0403033851751715,-3.7093967382388655,78.60697272779032,27.499903632376586,1.570303308881229,12,-2.2250003814697266,-2.6299991607666016,-3.092501640319824,-4.660000801086426,-1.3899993896484375,2,0.0499609199505191,1.4339608382246567,38.61000061035156,2.183657581490218,38.22999954223633,1.7469930462039076,38.20000076293945,0.0499609199505191
6458,2009-12-10,38.599998474121094,39.20000076293945,38.459999084472656,38.52999877929688,1374900.0,0.00442357969282714,-6.047665758401453,-0.5833359824521772,79.37159601916316,60.357131326987826,-2.1076741793360725,-2.771823219545624,-3.1725032972305343,-5.646726124168495,14.446158507325856,0.7700004577636719,0.7376603432817461,2.4909982681274414,-0.8575651990486364,5.839561735303519,0.8167165345394025,4.16528000171548,-3.548243143711005,65.51714310143359,8.563856262467795,1.6742817335880378,12,-2.2249984741210938,-2.374998092651367,-3.3799991607666016,-4.829998970031738,-1.5999984741210938,3,0.07331611251104131,4.899979019245074,38.43000030517578,1.4339608382246567,38.61000061035156,2.183657581490218,38.22999954223633,0.07331611251104131
6459,2009-12-11,38.040000915527344,39.150001525878906,37.86000061035156,38.68999862670898,1989500.0,-0.01450770934535639,-1.55446150359753,-9.285722070845528,76.44739001743227,63.883964208261645,-1.107631714777412,-2.093932615149434,-2.4993775064431247,-5.033306170804494,14.752082742761013,1.2900009155273438,0.8496195148590289,1.7880006790161147,-1.6369206768245945,5.212922034856824,0.07554000109576009,3.5004613569364693,-2.5734210418643215,28.83441182321347,-33.318422008088476,1.7124606779203533,12,-1.4099998474121094,-1.6949996948242188,-2.8300018310546875,-4.100001335144043,-1.5499992370605469,4,0.018401702052896818,-6.047665758401453,38.599998474121094,4.899979019245074,38.43000030517578,1.4339608382246567,38.61000061035156,0.018401702052896818
6460,2009-12-14,38.93000030517578,38.9900016784668,38.08000183105469,38.459999084472656,1460100.0,0.02339640820789657,2.0847245031228585,-0.7230813472384507,76.93301072245315,66.79882148205158,-1.366949632728911,-2.864596725001661,-3.251968662878056,-5.879973011982244,15.136708458204328,0.9500007629394531,1.0139376301662537,2.509000015258792,-1.0987567888497978,6.116756819367382,0.7051216132044971,4.312878417313087,-3.090078342585116,83.4355655928574,16.475085703955457,1.8038784020542946,12,-1.9699993133544922,-2.5849990844726562,-3.83750057220459,-4.9900007247924805,-4.6399993896484375,0,-0.001798091299139104,-1.55446150359753,38.040000915527344,-6.047665758401453,38.599998474121094,4.899979019245074,38.43000030517578,-0.001798091299139104
6461,2009-12-15,38.900001525878906,39.08000183105469,38.43000030517578,39.08000183105469,1092800.0,-0.0007705825600233807,6.222226931717035,-0.3829783780274008,77.53250298364098,69.17289740707918,-0.8020651526856426,-2.7694536921597575,-3.112058455158909,-5.799510326238881,15.266957487446811,0.6500015258789062,1.2714005781882918,2.347501182556151,-1.425041430540368,6.12004379565267,0.46122987600789145,4.23377248910441,-2.7240716832533636,77.61199978364405,5.344889260323129,1.886271306548258,12,-0.8750019073486328,-2.5250015258789062,-3.9025020599365234,-4.895002365112305,-4.010002136230462,1,-0.01439592162788128,2.0847245031228585,38.93000030517578,-1.55446150359753,38.040000915527344,-6.047665758401453,38.599998474121094,-0.01439592162788128
6462,2009-12-16,39.02999877929688,39.58000183105469,38.79999923706055,38.93999862670898,1567100.0,0.0033418315763174,-3.216242409246028,-0.5000000000000789,77.05572754321531,70.75612460920398,-0.652674881543085,-2.867696867095553,-3.1583488416162666,-5.891666828312083,15.22758719990272,0.7800025939941406,1.6794094929283077,2.3639984130859446,-1.5680471876995696,6.296044013871459,0.3979756126931875,4.330021213478702,-2.551661844639945,68.02310108053481,-4.146956979060889,1.966022800392759,12,-0.5099983215332102,-2.464998245239265,-4.334999084472663,-4.879999160766609,-4.029998779296882,2,-0.05662308874180488,6.222226931717035,38.900001525878906,2.0847245031228585,38.93000030517578,-1.55446150359753,38.040000915527344,-0.05662308874180488
6463,2009-12-17,38.08000183105469,38.93999862670898,38.060001373291016,38.93999862670898,1332000.0,-0.02434017366011587,1.0465128657798375,-9.555503751111031,72.35370992958232,71.8007463203833,0.3830685073433031,-1.818778086109603,-2.1246091930539706,-4.902262974626225,15.2942995049901,0.9699974060058665,1.9736767041568584,1.292001342773439,-2.6573812585318137,5.241383944078692,-0.682689957879191,3.266692643426069,-1.22946510883002,12.790759567786235,-59.480160633692094,1.9746913006526277,12,0.4949989318847656,-1.5150012969970703,-3.182501792907715,-3.930002212524414,-2.5400009155273438,3,-0.0273109470987265,-3.216242409246028,39.02999877929688,6.222226931717035,38.900001525878906,2.0847245031228585,38.93000030517578,-0.0273109470987265
6464,2009-12-18,38.02999877929688,38.54999923706055,37.86999893188477,38.20000076293945,3045600.0,-0.001313105287642835,-1.775501942374965,0.19767746170871797,76.64909119000085,73.620363217198,0.4541829795105272,-1.5547160505619928,-2.0071263946431017,-4.807793878012703,16.619580700880654,0.6800003051757741,2.084673987546978,1.0554983139038185,-2.74880599691231,4.859802624719947,-0.8466538415042493,2.9576504693118864,-0.8519262440126099,9.356700359384067,-66.14767612022507,1.9021521554080658,12,0.545001983642571,-1.464998245239265,-2.9999980926513743,-3.8799991607666087,-4.649997711181648,4,-0.027083849917386882,1.0465128657798375,38.08000183105469,-3.216242409246028,39.02999877929688,6.222226931717035,38.900001525878906,-0.027083849917386882
6465,2009-12-21,39.15999984741211,39.43000030517578,38.2400016784668,38.2400016784668,1287900.0,0.02971341321026788,-1.5869586850878212,-5.411690788735781,77.16131115457958,75.5483827213973,-0.5923123092507367,-2.4031056941257845,-3.106061570157898,-5.849262791954374,18.052708198370947,1.4000015258788991,2.071411981574556,1.928499412536624,-1.7269746712420613,5.583973496315309,0.10076237064728133,3.7562364544259665,-1.6936957966353887,75.43852213078355,1.0080347898450412,1.827737041889344,12,-0.4399986267089844,-2.594999313354492,-4.129999160766602,-5.010000228881836,-6.150001525878913,0,-0.06818177168919881,-1.775501942374965,38.02999877929688,1.0465128657798375,38.08000183105469,-3.216242409246028,39.02999877929688,-0.06818177168919881
6466,2009-12-22,38.88999938964844,39.79999923706055,38.84000015258789,39.25,1270600.0,-0.00689480231909434,-3.1739173701756425,-0.39130579005854743,66.88312211071926,75.59860685230966,-0.31113649190460535,-1.9046989860830763,-2.862941400937707,-5.4949141853475965,19.36532116481487,0.9599990844726562,2.0217709088963076,1.4514989852905273,-2.0790481862270696,4.982046156808124,-0.3137746004682711,3.216772571049326,-1.1700516052383634,52.84975629424932,-18.45222190707608,1.7652735857587976,12,-0.05999946594238281,-2.2150001525878906,-3.8599987030029297,-4.739999771118164,-5.270000457763665,1,-0.11828229741102803,-1.5869586850878212,39.15999984741211,-1.775501942374965,38.02999877929688,1.0465128657798375,38.08000183105469,-0.11828229741102803
6467,2009-12-23,38.72000122070313,39.209999084472656,38.650001525878906,38.90999984741211,1322200.0,-0.004371256662723311,-2.393944998670628,0.5277730682829456,58.69160651080818,73.3008302402702,-0.10691933898795014,-1.4914053295834648,-2.7226754525321226,-5.248843329055035,20.827634741865413,0.55999755859375,2.0101206012583077,1.0785007476806712,-2.2398889778137345,4.396890473175077,-0.5806941150665281,2.7376956104278705,-0.7088462329219922,44.04156240487981,-23.65160053464102,1.659194862747202,12,0.10999870300292258,-2.0450019836425852,-3.4950008392334055,-4.52500247955323,-4.790000915527351,2,-0.09891533342738712,-3.1739173701756425,38.88999938964844,-1.5869586850878212,39.15999984741211,-1.775501942374965,38.02999877929688,-0.09891533342738712
6468,2009-12-24,38.90999984741211,38.97999954223633,38.70000076293945,38.97999954223633,252300.0,0.0049069891714617064,7.0,0.36842210934207414,56.9200830460531,71.13112946567252,-0.2775021684967811,-1.4435299267400978,-2.9379102182778354,-5.354345602184779,22.2261820838975,0.279998779296875,1.9822648995490297,1.0704994201660156,-2.037604235721382,4.178603076053413,-0.4835524077776796,2.624551248109711,-0.6484066647318514,53.88604927876521,-10.279504566471502,1.5540518279436972,12,-0.07500076293945312,-2.2350006103515625,-3.5299997329711914,-4.17500114440918,-5.700000762939453,3,-0.10048830282049359,-2.393944998670628,38.72000122070313,-3.1739173701756425,38.88999938964844,-1.5869586850878212,39.15999984741211,-0.10048830282049359
6469,2009-12-28,38.43999862670898,39.08000183105469,38.2400016784668,38.93999862670898,920400.0,-0.012079188448889,1.1538288486555355,7.142888283378746,51.88509321024005,68.34802751987107,0.28519719210355987,-0.6982305453581432,-2.485586915568142,-4.797731451221473,23.500134593036435,0.8400001525878906,1.8969355840206887,0.4029983520507727,-2.282157608124095,3.0881543122256403,-0.9395796280366611,1.7455763321382065,1.3600006103515696,12.820337258890738,-45.866933192108355,1.3425779800874325,12,0.395000457763679,-1.7649993896484304,-3.18749809265136,-3.3249998092651296,-6.189998626708977,0,-0.075442190811283,7.0,38.90999984741211,-2.393944998670628,38.72000122070313,-3.1739173701756425,38.88999938964844,-0.075442190811283
6470,2009-12-29,38.810001373291016,38.810001373291016,38.18999862670898,38.599998474121094,1370700.0,0.009625462013543196,4.904706544840307,-0.42000579833984375,51.798570035793695,65.48870163677692,-0.11579450659949231,-0.7258298364909308,-2.838706546635727,-5.073140600471042,24.80675237300857,0.6200027465820384,1.7096777684702005,0.532001113891603,-1.3767328411414397,2.4407350689246456,-0.42236586362491835,1.4863680914081243,0.9587979125976531,38.509472766389244,-15.066657515151242,0.9543669775165202,12,0.024997711181640625,-2.1350021362304688,-3.455000877380371,-3.5800018310546875,-5.520000457763672,1,-0.13991239662549204,1.1538288486555355,38.43999862670898,7.0,38.90999984741211,-2.393944998670628,38.72000122070313,-0.13991239662549204
6471,2009-12-30,39.47999954223633,39.540000915527344,38.7400016784668,38.7400016784668,1081700.0,0.017263544066927095,-1.162166341900962,3.523750703892754,58.67769168249821,63.446697652252794,-0.7765281107994113,-1.0952025914614154,-3.4952937408098705,-5.640655065749144,26.702064091795098,0.7999992370605469,1.5953366776533358,0.9754993438720732,-0.2075998340846823,2.1585985218288286,0.3839497548936919,1.5670489328504544,0.2256477172851561,95.55546136565934,43.280647618064265,0.5915495889783782,12,-0.6450004577636719,-2.8050003051757812,-4.174999237060547,-4.14000129699707,-6.509998321533203,2,-0.16388047861503707,4.904706544840307,38.810001373291016,1.1538288486555355,38.43999862670898,7.0,38.90999984741211,-0.16388047861503707
6472,2009-12-31,39.209999084472656,39.63000106811523,39.209999084472656,39.61000061035156,802800.0,-0.006838917449196513,-1.1000019073413214,-0.5405441629808336,54.959359477578246,61.51399204647456,-0.5345199534611282,-0.6705613544276616,-3.2205460675720303,-5.261674955042366,27.403505974395735,0.420001983642571,1.3947453165709618,0.5854990005493192,-0.3306819017932625,1.501679902891901,0.12740854937803192,1.0435894517206066,0.435022229736326,70.83324503030609,19.39767200093373,0.45809045117128944,12,-0.375,-2.5349998474121094,-3.904998779296875,-3.8700008392333984,-5.520000457763672,3,-0.14256567924281205,-1.162166341900962,39.47999954223633,4.904706544840307,38.810001373291016,1.1538288486555355,38.43999862670898,-0.14256567924281205
6473,2010-01-04,39.88000106811523,40.45000076293945,39.52000045776367,39.70000076293945,1856900.0,0.017087528673467745,-2.444439734949632,-0.4499990463293038,64.69649078226296,60.185925334503686,-1.0307333252166444,-1.2395077553993517,-3.8408438183986107,-5.808593604032552,27.703490851789837,1.2400016784667969,1.2017590773584885,1.151000976562493,0.1617344545483661,2.1402674985766197,0.656367715555426,1.6456342375695598,-1.69000244140625,74.77879840525526,19.63814392283804,0.4946332610070651,1,-0.5600013732910085,-2.8800010681152273,-4.575000762939446,-4.5400028228759695,-6.190002441406243,0,-0.1491976079132199,-1.1000019073413214,39.209999084472656,-1.162166341900962,39.47999954223633,4.904706544840307,38.810001373291016,-0.1491976079132199
6474,2010-01-05,39.61000061035156,39.79999923706055,39.09000015258789,39.790000915527344,1463300.0,-0.006770322229994519,6.100099183642328,-1.0000000000000395,56.02837215216587,57.83782100090217,-0.5733320502796317,-0.9048495875610385,-3.563549164493814,-5.438663312329325,27.609348274301055,0.7900009155273366,0.9954414577699424,0.8105005264282212,-0.22013503026903436,1.8411360831254768,0.295182748079597,1.3258183047768455,-1.3748019409179761,62.83188678799429,10.804781805170222,0.5153177783486275,1,-0.29000091552734375,-2.6100006103515625,-4.392500877380371,-4.270002365112305,-4.840000152587891,1,-0.16157539579048497,-2.444439734949632,39.88000106811523,-1.1000019073413214,39.209999084472656,-1.162166341900962,39.47999954223633,-0.16157539579048497
6475,2010-01-06,39.43000030517578,40.13000106811523,39.34000015258789,39.63000106811523,2158300.0,-0.0045443146276735735,-3.1578878682928906,1.1111134658584778,54.576845384217044,56.47045692017971,-0.39225418901801135,-0.6644030159764043,-3.35337280090058,-5.166429582874045,27.588672830495526,0.7900009155273366,0.8834602160958482,0.5705001831054659,-0.46025788350340235,1.6012582497143342,0.05512114980103178,1.0858792164099,-1.1505055938720758,40.35081848723749,-8.091322943189688,0.5153790333044332,1,-0.1100006103515625,-2.4300003051757812,-4.2925004959106445,-4.090002059936523,-4.380001068115227,2,-0.18209485796613845,6.100099183642328,39.61000061035156,-2.444439734949632,39.88000106811523,-1.1000019073413214,39.209999084472656,-0.18209485796613845
6476,2010-01-07,39.36000061035156,39.75,38.91999816894531,39.25,1443400.0,-0.0017752902430241413,-1.1558369498444405,-0.550000953670698,52.87959544260443,55.824677912601516,-0.2777857563486634,-0.5642643908620997,-3.2375916498246937,-4.9854645968429026,27.204025455793314,0.8300018310546875,0.7479628931705165,0.46300048828125284,-0.5839822586583381,1.5099832352208438,-0.06049088518854262,0.9864918617510483,-1.0370957780151429,28.75828074628317,-16.496197517172995,0.523491373469797,1,-0.04000091552734375,-2.104999542236328,-4.23750114440918,-4.020002365112305,-3.6500015258789062,3,-0.15421746952991222,-3.1578878682928906,39.43000030517578,6.100099183642328,39.61000061035156,-2.444439734949632,39.88000106811523,-0.15421746952991222
6477,2010-01-08,40.349998474121094,40.58000183105469,39.11000061035156,39.33000183105469,2022100.0,0.025152384360206614,-1.013701565071983,9.27264530448051,69.67066691701298,57.24140945381927,-1.1312122082207807,-1.4788679358138523,-4.130997199381561,-5.843562761095633,26.99737000103475,1.470001220703125,0.5393173798053965,1.3569984436035156,0.1503836158186047,2.5636132713884265,0.7536910297110637,1.9603058574959675,-1.9845517231726149,86.14440665502345,35.26399843162783,0.6033074138924547,1,-0.9649982452392578,-2.6999969482421875,-5.349998474121094,-5.010000228881836,-5.079998016357422,4,-0.18289956710038568,-1.1558369498444405,39.36000061035156,-3.1578878682928906,39.43000030517578,6.100099183642328,39.61000061035156,-0.18289956710038568
6478,2010-01-11,41.43000030517578,41.560001373291016,40.709999084472656,40.90999984741211,3492100.0,0.026765845647983344,1.1794858000811843,0.509806048185021,75.00000000000003,59.80973243045927,-2.0295935151399647,-2.4622217634220007,-5.061824719578766,-6.796340344242857,26.647692331068214,1.2100028991699219,0.5088679387442951,2.2955001831054673,0.6863361978300162,3.9046641683809185,1.4909181904677382,3.1000821757431964,-2.9759713510230554,95.07572309377352,37.33415632887365,0.8045819926377259,1,-1.5550003051757812,-2.2250003814697266,-6.3274993896484375,-6.090002059936523,-6.299999237060547,0,-0.18682118323566244,-1.013701565071983,40.349998474121094,-1.1558369498444405,39.36000061035156,-3.1578878682928906,39.43000030517578,-0.18682118323566244
6479,2010-01-12,38.7400016784668,40.91999816894531,38.650001525878906,40.81999969482422,3604800.0,-0.06492876193324404,-1.0088480787246072,-3.9999926640501777,47.488049412189866,59.33078569450329,0.7905730135579319,0.29819674742284974,-2.3046714191455138,-3.9968211917873404,26.190652174853607,2.779998779296875,0.5018242710593412,-0.42949848175048544,-1.9672953973779173,1.1082984338769464,-1.1983969395641978,0.3393999760632269,-0.09961437916577154,3.092788910897319,-50.24521939688118,0.7688984578137147,1,1.364999771118164,0.7699985504150391,-3.0825023651123047,-3.400003433227539,-3.0800018310546875,1,-0.1303562940877414,1.1794858000811843,41.43000030517578,-1.013701565071983,40.349998474121094,-1.1558369498444405,39.36000061035156,-0.1303562940877414
6480,2010-01-13,38.86000061035156,39.15999984741211,37.68000030517578,39.0,2906400.0,0.003097545861787232,5.434793425439105,0.06730746305883993,49.81730339438398,58.346298106935045,0.7581387185549744,0.1820168246435827,-2.3089589064050173,-4.007725327057869,25.43926616068116,1.4799995422363281,0.499186996166074,-0.3059995651245089,-1.8464080361119102,1.2344089058628924,-1.0762038006182095,0.4642046703691918,2.700000762939453,30.41237062723241,-22.037812565756138,0.7702042354936995,1,0.7600002288818359,0.7049999237060547,-2.9875011444091797,-3.4750022888183594,-3.6100006103515625,2,-0.1052496162724813,-1.0088480787246072,38.7400016784668,1.1794858000811843,41.43000030517578,-1.013701565071983,40.349998474121094,-0.1052496162724813
6481,2010-01-14,38.34000015258789,38.91999816894531,38.0,38.66999816894531,2222300.0,-0.013381380586626967,1.2168683558615492,2.357138964577657,47.78036794888302,57.548632381524456,1.22862774911615,0.6934666738059292,-1.6868974122761955,-3.389168572980381,24.590726397353663,0.9199981689453125,0.5543171224249903,-0.7979999542236342,-2.378600599707589,0.7826006912603205,-1.5883002769656116,-0.007699631481656866,3.142401199340817,17.010300662950943,-34.99559389559225,0.7903003227419778,1,1.2800006866455078,1.2250003814697266,-2.467500686645508,-2.9550018310546875,-5.189998626708984,3,-0.08581118681360433,5.434793425439105,38.86000061035156,-1.0088480787246072,38.7400016784668,1.1794858000811843,41.43000030517578,-0.08581118681360433
6482,2010-01-15,36.81999969482422,38.4900016784668,36.63000106811523,38.47000122070313,2758300.0,-0.03964529086370061,1.2011809743941722,5.000034679274531,39.43377413836662,54.741663865535976,2.652939057620074,2.149622647333537,-0.05524863968533822,-1.7714244304619484,23.542815390716633,1.8600006103515696,0.5479533620850177,-2.207500457763672,-4.0984302890735975,-0.31657062645374623,-3.152965373418631,-1.2620355421087126,4.586353636169427,3.8539272808871914,-45.93485663693006,0.9454649156549625,1,2.2750015258789062,2.2750015258789062,-0.8174991607666016,-1.3050003051757812,-3.0999984741210938,4,-0.030146676250722426,1.2168683558615492,38.34000015258789,5.434793425439105,38.86000061035156,-1.0088480787246072,38.7400016784668,-0.030146676250722426
6483,2010-01-19,37.040000915527344,37.27000045776367,36.68000030517578,36.93999862670898,2290800.0,0.005975046782361826,1.1071382347531693,-0.06060739172050028,42.73860349677832,53.26502290382625,2.221313155239983,1.9475649258008474,-0.16035503722342526,-1.8979568853916504,23.255658548266346,0.5900001525878906,0.4377611004822839,-1.9354991912841797,-3.9865576744118414,0.11555929184348201,-2.9610284328480105,-0.9099699497203488,4.175298324951164,9.557112458952112,-43.052831013728,1.0255292415638297,1,2.0550003051757812,2.0550003051757812,-1.0375003814697266,-1.5250015258789062,-3.2800025939941477,1,-0.047786188283318265,1.2011809743941722,36.81999969482422,1.2168683558615492,38.34000015258789,5.434793425439105,38.86000061035156,-0.047786188283318265
6484,2010-01-20,37.0,37.13000106811523,35.939998626708984,36.599998474121094,2324500.0,-0.0010799382974792104,2.6060479955611604,3.999923707800593,40.279263661100856,51.6764027123689,2.069814076851003,2.0094710556674613,-0.02902321748680947,-1.7757462556342318,23.323276241558137,1.190002441406243,0.3647676513232483,-1.9240001678466783,-4.121514424702866,0.2735140890095096,-3.0227572962747757,-0.8252430394185808,4.0318873135839794,32.91928482746202,-20.58719327700109,1.0987571284280957,1,1.75,1.75,-0.6999998092651367,-1.3150005340576172,-3.0900001525878906,2,-0.05054051167256124,1.1071382347531693,37.040000915527344,1.2011809743941722,36.81999969482422,1.2168683558615492,38.34000015258789,-0.05054051167256124
6485,2010-01-21,36.4900016784668,37.97000122070313,36.38999938964844,36.900001525878906,2155800.0,-0.013783738419816283,-4.180296293516961,-1.024995708481947,33.66121658388286,49.54102728362206,2.3679294878304518,2.4339748262791403,0.5666509571393448,-1.1851902005495774,22.568673002199958,1.5800018310546946,0.13892501151119063,-2.3004985809326186,-4.747850989453802,0.1468538275885649,-3.5241747851932104,-1.0768223766720268,4.236372313904681,18.456481082042885,-28.502923047615838,1.2236762042605902,1,2.259998321533203,2.259998321533203,-0.0025005340576171875,-0.8050022125244141,-1.3500022888183523,3,-0.022746006930015605,2.6060479955611604,37.0,1.1071382347531693,37.040000915527344,1.2011809743941722,36.81999969482422,-0.022746006930015605
6486,2010-01-22,34.290000915527344,36.59000015258789,34.279998779296875,36.0,3232400.0,-0.06029050868029151,-1.6705166368988555,4.170731026526112,27.797845866975862,44.88849161139571,4.216532978769109,4.502532672093693,2.807252799581704,1.0723758957058322,21.974433063643296,2.3100013732910156,-0.07048027443170923,-4.2704994201660185,-7.437330164443281,-1.1036686758887555,-5.85391479230465,-2.687084048027387,6.149190554904386,0.2375802694207373,-41.89666133898269,1.5834153721386321,1,3.6299991607666016,3.6299991607666016,2.3625001907348633,1.394998550415039,1.1899986267089844,4,0.02799647299040875,-4.180296293516961,36.4900016784668,2.6060479955611604,37.0,1.1071382347531693,37.040000915527344,0.02799647299040875
6487,2010-01-25,34.889999389648445,35.20000076293945,34.34999847412109,34.419998168945305,2261200.0,0.01749776780698209,-1.786889961727952,-0.2748546621871918,27.338771847460663,39.59279959444689,3.0850058717463753,3.795484524188204,2.254697324702633,0.5440754216855979,21.561380018230956,0.9099998474121094,-0.26626055926416825,-3.4790008544921776,-7.043462031313801,0.08546032232944611,-5.261231442902989,-1.6967702660813657,5.056456665492497,16.53117091486527,-20.586695187332694,1.7822305884108103,1,2.709999084472649,3.0300006866455007,2.310000419616692,0.7950000762939382,0.3100013732910085,0,-0.049870962860658063,-1.6705166368988555,34.290000915527344,-4.180296293516961,36.4900016784668,2.6060479955611604,37.0,-0.049870962860658063
6488,2010-01-26,35.0,35.63999938964844,34.490001678466804,34.759998321533196,3121600.0,0.003152783384232194,-1.9487311159040024,0.5106405428218943,28.755754568320356,37.51143350068361,2.198149633945164,3.5600635403989855,2.1689282379610546,0.5165609720582722,21.001959144004594,1.1499977111816335,-0.46484775629931363,-3.1735002517700224,-7.0299684661099064,0.6829679625698617,-5.101734358939964,-1.2452661446000803,4.49313947307342,19.512215293514362,-13.760092499103717,1.928234107169942,1,1.7199993133544922,2.9200000762939453,2.5425004959106445,0.970001220703125,-0.4799995422363281,1,-0.036571393694196375,-1.786889961727952,34.889999389648445,-1.6705166368988555,34.290000915527344,-4.180296293516961,36.4900016784668,-0.036571393694196375
6489,2010-01-27,35.540000915527344,35.59000015258789,34.34000015258789,34.509998321533196,3020100.0,0.015428597586495618,1.212387289305692,4.291647460859793,32.649421465891976,35.6038910641845,1.2924028257607745,2.942527350949703,1.6741179463978568,0.06222536677654489,20.97488290648598,1.25,-0.8760068628456352,-2.488499450683591,-6.51701482833608,1.5400159269688984,-4.502757139509839,-0.4742417618573427,3.5360873020439527,34.14637676365013,1.6963586912023914,2.0142576888262447,1,1.05999755859375,2.3799991607666016,2.0299997329711914,0.6200008392333984,-0.8199996948242188,2,-0.05008448362803697,-1.9487311159040024,35.0,-1.786889961727952,34.889999389648445,-1.6705166368988555,34.290000915527344,-0.05008448362803697
6490,2010-01-28,33.380001068115234,35.91999816894531,33.209999084472656,35.63999938964844,7112200.0,-0.06077658389897256,-1.0846128452481385,-2.194167601820665,27.5187974237885,33.35260545028511,2.8980815285131456,4.927502818776915,3.8432127672280814,2.2883760226249805,21.218572728836413,2.7099990844726562,-1.542115565441705,-4.376999282836913,-8.886894915601395,0.13289634992757016,-6.631947099219154,-2.1220514664546712,5.312399994394106,5.029642897047222,-26.7353572451986,2.2549478163822427,1,2.469999313354492,4.004999160766602,4.189999580383301,2.780000686645508,1.5699996948242116,3,0.015877734042469394,1.212387289305692,35.540000915527344,-1.9487311159040024,35.0,-1.786889961727952,34.889999389648445,0.015877734042469394
6491,2010-01-29,33.009998321533196,34.0,32.59999847412109,33.779998779296875,4418800.0,-0.011084563653159019,1.3140465644162227,0.34070842019090697,21.056791136668096,31.310718450096385,2.718380389784805,5.046682418548677,4.194987199091585,2.708838822722427,21.038021129934663,1.4000015258789134,-1.8289828782800086,-4.423501968383796,-9.324270108001315,0.4772661712337225,-6.873886038192552,-1.9731178985750404,5.134162543172472,12.349394129502064,-12.019087232190271,2.450384069808758,1,2.2750015258789134,4.070001602172859,4.632502555847175,3.150003433227546,1.740001678466804,4,0.06452593688033592,-1.0846128452481385,33.380001068115234,1.212387289305692,35.540000915527344,-1.9487311159040024,35.0,0.06452593688033592
6492,2010-02-01,33.61999893188477,33.77000045776367,33.029998779296875,33.150001525878906,2880300.0,0.018479268142030048,-1.084503258597809,-0.6103858786927027,18.018019988259198,28.563986949149818,1.7955446217853819,4.212391934489382,3.557674193576048,2.1423403594156625,20.783651612679854,0.7600021362304759,-2.1707856764600706,-3.534001350402825,-8.641430392746521,1.5734276919408714,-6.087715871574673,-0.9802868292309768,3.8588624459507486,30.72290817839033,14.666455520769581,2.5537145211718486,2,1.6650009155273366,3.460000991821282,4.132500648498528,2.650001525878899,1.940002441406243,0,0.0553242316907856,1.3140465644162227,33.009998321533196,-1.0846128452481385,33.380001068115234,1.212387289305692,35.540000915527344,0.0553242316907856
6493,2010-02-02,33.93000030517578,34.110000610351555,33.52000045776367,33.93000030517578,3957400.0,0.009220743103504514,2.277773068283055,0.0,25.534086415455647,26.925633921855905,1.1152801005778556,3.6193414862330116,3.259505982938137,1.8587651830850263,19.85354346888234,0.5900001525878835,-2.481178351404381,-2.926499938964845,-8.05845697556903,2.2054570976393393,-5.492478457266941,-0.3605214206627494,2.9633975242140096,40.0602997984646,21.44019581674631,2.5659785183020927,2,1.3549995422363281,3.1499996185302734,3.8224992752075195,2.3400001525878906,0.8100013732910227,1,0.03743001610200225,-1.084503258597809,33.61999893188477,1.3140465644162227,33.009998321533196,-1.0846128452481385,33.380001068115234,0.03743001610200225
6494,2010-02-03,33.209999084472656,34.0,33.0,33.650001525878906,4359200.0,-0.021220194937436987,-1.3255797448590336,-100.0,22.914682513558105,25.73157458070871,1.3869894189209973,4.042550270924693,4.026416682575814,2.576524983498061,19.501076595422845,1.0,-2.6171045269976503,-3.3265010833740263,-8.533133995455131,1.8801318287070785,-5.929817539414579,-0.7231846273334739,3.168190822284892,18.373514048888055,1.1936206560484237,2.6033164560405533,2,1.385000228881836,3.8700008392333984,4.545000076293945,3.0600013732910156,1.0499992370605398,2,0.03944599245422764,2.277773068283055,33.93000030517578,-1.084503258597809,33.61999893188477,1.3140465644162227,33.009998321533196,0.03944599245422764
6495,2010-02-04,32.25,32.919998168945305,32.06999969482422,32.779998779296875,3513000.0,-0.02890692896530378,1.0987679903549286,1.2045359966708282,21.987136722247072,25.0859402312944,1.8799960584156565,4.676845858760053,5.032163723138986,3.5323500423024825,19.066069333873376,1.1399993896484375,-2.860995431493599,-3.927500152587889,-9.282124229238029,1.4271239240622542,-6.604812190912959,-1.2501881142628193,3.674806934841172,8.823540411463565,-8.031726825197875,2.6773120383250713,2,1.7449989318847656,4.565000534057617,5.504999160766602,4.020000457763672,0.43000030517578125,3,0.07658918513808133,-1.3255797448590336,33.209999084472656,2.277773068283055,33.93000030517578,-1.084503258597809,33.61999893188477,0.07658918513808133
6496,2010-02-05,33.290000915527344,33.330001831054695,32.15999984741211,32.36999893188477,3161100.0,0.032248090403948604,1.339995040912453,-1.7358567973743173,33.01252938122644,25.716357735046152,0.7635200110090992,3.32948374587869,4.027405221311774,2.4869950510551178,18.983560036232085,1.1700019836425852,-3.0811072797785357,-2.5839992523193374,-7.8667236914948475,2.6987251868561692,-5.225361471907092,0.05736296726841772,2.0951330057114532,59.80395456772415,39.597875283405656,2.6413622195877537,2,0.7049980163574219,3.5249996185302734,4.464998245239258,2.979999542236328,0.45000076293946023,4,0.04986481831659639,1.0987679903549286,32.25,-1.3255797448590336,33.209999084472656,2.277773068283055,33.93000030517578,0.04986481831659639
6497,2010-02-08,32.970001220703125,33.700000762939446,32.65999984741211,33.209999084472656,2090600.0,-0.00961248681356941,-1.418605063785225,-0.26086668076443253,30.60058358655543,25.921338737072272,0.8744883420771146,3.2340558409042544,4.38255694546811,2.8134572895574834,18.20644502291909,1.0400009155273366,-3.22438682125032,-2.534999084472659,-7.524135159891337,2.4541369909460187,-5.029567122181994,-0.040431046763323764,1.9510139088376306,44.11770205731783,21.632479734379068,2.4945680377093384,2,1.0249977111816406,3.844999313354492,4.784997940063477,3.299999237060547,0.9199981689453196,0,0.05398843534707387,1.339995040912453,33.290000915527344,1.0987679903549286,32.25,-1.3255797448590336,33.209999084472656,0.05398843534707387
6498,2010-02-09,33.689998626708984,34.009998321533196,33.02000045776367,33.279998779296875,2996400.0,0.02183795509093711,-1.12903569831782,-1.7083479034873001,35.18352378926075,26.202905661891023,-0.05685333183330954,2.007385301875388,3.6974537336203284,2.1062504715198926,16.707757438691463,1.039997100830071,-3.076871086993954,-1.4280015945434599,-5.618912787869988,2.762909598783068,-3.523457191206724,0.6674540021198041,0.8318743419714565,83.50515869348523,59.76458329938633,2.0954555966632635,2,0.30500030517578125,3.125001907348633,4.065000534057617,2.5800018310546875,0.21000289916992188,1,0.05550616867937541,-1.418605063785225,32.970001220703125,1.339995040912453,33.290000915527344,1.0987679903549286,32.25,0.05550616867937541
6499,2010-02-10,33.689998626708984,34.22999954223633,32.97999954223633,33.759998321533196,1588900.0,0.0,1.4752422894178256,-0.17073102652609476,36.866781942531944,27.241570608418073,-0.3876376542400237,1.6966410672110257,3.747896784662558,2.137852507741755,17.134003444696656,1.25,-2.970116876759768,-1.1755014419555678,-5.043668870187844,2.692665986276708,-3.1095851560717094,0.7585822721605737,-1.6199989318847656,74.99995584840816,48.50111694343993,1.9340837141161389,2,-0.5399990081787109,3.125001907348633,4.470001220703125,2.9050025939941406,0.19000244140625,2,0.031166610108597448,-1.12903569831782,33.689998626708984,-1.418605063785225,32.970001220703125,1.339995040912453,33.290000915527344,0.031166610108597448
6500,2010-02-11,34.77000045776367,34.959999084472656,33.279998779296875,33.59999847412109,2724300.0,0.03205704586163072,1.1677433962635637,-16.714386920982726,52.51571962388862,30.737007106998128,-1.3966003132245888,0.31043196383363636,2.7480467072745327,1.079767201976864,18.128068854393955,1.6800003051757812,-2.8719744504782696,0.10900039672851847,-3.271737516702146,3.489738310159183,-1.5813685599868137,1.7993693534438506,-2.656800765991214,93.21433291144587,60.77489629812429,1.690368956715333,2,-1.2550010681152344,2.0450000762939453,3.3899993896484375,1.8250007629394531,1.1300010681152344,3,-0.014667878329481021,1.4752422894178256,33.689998626708984,-1.12903569831782,33.689998626708984,-1.418605063785225,32.970001220703125,-0.014667878329481021
6501,2010-02-12,35.049999237060554,35.470001220703125,33.810001373291016,34.139999389648445,2727400.0,0.008052883969242641,-1.1146550362639975,0.7777763287024462,50.86767765742961,34.38696907023928,-1.5162425153452617,-0.2410414819088018,2.5221574727128626,0.8240146230758043,19.02658897389293,1.6599998474121094,-2.858197170893945,0.5534992218017649,-2.361603750860098,3.4686021944636245,-0.9040522645291631,2.011050708132693,-2.822927569580088,85.0533174953337,48.511292680948614,1.4575514863309302,2,-1.279998779296882,1.7650012969970632,3.1100006103515554,1.545001983642571,2.1599998474121023,4,-0.06761766001349367,1.1677433962635637,34.77000045776367,1.4752422894178256,33.689998626708984,-1.12903569831782,33.689998626708984,-0.06761766001349367
6502,2010-02-16,35.709999084472656,35.7400016784668,35.33000183105469,35.45000076293945,2311600.0,0.018830238567145052,1.5624709430543469,0.2857124891532628,53.6335658852983,37.50913345577736,-2.06584400212126,-1.041881385113733,1.865089494602394,0.18148732918589872,19.446256997004458,0.6900024414062429,-2.5326636988935647,1.2689990997314453,-1.498366911215939,4.036365110678826,-0.11468390574224685,2.6526821052051375,-3.2883516437988334,98.91295033433862,57.72927652923461,1.3836830054736908,2,-1.8049983978271484,1.105001449584961,2.5775012969970703,0.8850021362304688,0.6300010681152344,1,-0.0551665487681976,-1.1146550362639975,35.049999237060554,1.1677433962635637,34.77000045776367,1.4752422894178256,33.689998626708984,-0.0551665487681976
6503,2010-02-17,35.27000045776367,35.97999954223633,34.970001220703125,35.97999954223633,2059200.0,-0.012321440436561137,1.8450693631059198,-2.730783338468536,48.603927598875394,40.36349402081261,-1.5821578074993994,-0.7813457780681432,2.27137446900241,0.6412078114298794,19.983527165986757,1.0099983215332031,-2.0831664766368263,0.9175004959106445,-1.6020143027472642,3.4370152945685497,-0.34225690341830983,2.177257895239599,-2.5828846780664136,76.33336385091147,32.84429389589994,1.2597573993289533,2,-1.2450008392333984,1.5450000762939453,3.247500419616699,1.3900012969970703,1.7700004577636719,2,-0.03912676637948442,1.5624709430543469,35.709999084472656,-1.1146550362639975,35.049999237060554,1.1677433962635637,34.77000045776367,-0.03912676637948442
6504,2010-02-18,35.130001068115234,35.20000076293945,34.259998321533196,35.09000015258789,2923700.0,-0.00396936171906459,9.444453863434148,-0.056339390292388866,61.43790621531242,44.746912853375434,-1.2752732732468246,-0.8312434415976071,2.3621207559933026,0.8075004162718784,20.24069812698877,1.0100021362304759,-1.6293071024979042,0.8710010528564425,-1.3567281244900684,3.0987302302029534,-0.24286353581680942,1.9848656415296944,-2.11359691216407,68.5185839282611,19.33167400331658,1.1138645886732539,2,-1.0600013732910156,1.3649978637695312,4.409998893737793,2.020000457763672,1.3699989318847656,3,-0.035012795469360314,1.8450693631059198,35.27000045776367,1.5624709430543469,35.709999084472656,-1.1146550362639975,35.049999237060554,-0.035012795469360314
6505,2010-02-19,35.65999984741211,35.689998626708984,34.720001220703125,34.919998168945305,2385200.0,0.01508678517456441,1.4249958276708867,18.499618539004565,66.96544400940928,48.519458923173524,-1.4200260959430864,-1.5037080156165175,1.7870449155985426,0.3108161400253522,21.038946124527005,0.9699974060058594,-1.3528506594734466,1.4424999237060518,-0.636172682731619,3.5211725301437227,0.40316362048722,2.4818362269248837,-2.34723615283243,85.2534578414069,30.109465342203322,1.0393363032188339,2,-1.3400001525878906,-0.04500007629394531,4.147500991821289,1.4900016784667969,1.529998779296868,4,-0.04991583810749933,9.444453863434148,35.130001068115234,1.8450693631059198,35.27000045776367,1.5624709430543469,35.709999084472656,-0.04991583810749933
6506,2010-02-22,35.25,35.88999938964844,35.169998168945305,35.689998626708984,1956400.0,-0.011497471934001191,-1.3999949137563485,-0.5945913901446948,60.709604168598624,51.86490565451166,-0.785350218569441,-1.07311922546117,2.134023632062309,0.7442606471170876,20.58757854963824,0.7200012207031321,-0.9609266542271584,0.9845001220703153,-1.1449376181105393,3.11393786225117,-0.08021874802011553,2.049218992160746,-1.6705127206546564,57.558196270470894,-0.647019765885652,1.0647188700904273,2,-0.7700004577636719,0.24499893188476562,4.342500686645508,1.9000015258789062,2.1800003051757812,0,0.018439759599401695,1.4249958276708867,35.65999984741211,9.444453863434148,35.130001068115234,1.8450693631059198,35.27000045776367,0.018439759599401695
6507,2010-02-23,33.150001525878906,35.20000076293945,32.759998321533196,35.049999237060554,6753100.0,-0.05957442479776154,1.2181832683968112,4.318190093893881,45.85106762894496,53.05018830336546,1.5006788519185577,0.9379272160595917,4.151102285927394,2.866428428370071,20.647547095040434,2.490001678466804,-0.49355809640410087,-1.0284984588623018,-3.192406058757527,1.1354091410329232,-2.1104522588099144,0.05345534108531069,2.829998016357422,12.111896164453864,-46.3896494942488,1.0819537999476114,2,1.2199974060058594,2.1299991607666016,6.442499160766602,4.0,4.1699981689453125,1,0.12247352554189983,-1.3999949137563485,35.25,1.4249958276708867,35.65999984741211,9.444453863434148,35.130001068115234,0.12247352554189983
6508,2010-02-24,33.720001220703125,34.299999237060554,33.310001373291016,33.389999389648445,5820100.0,0.017194560138383164,-3.040825223822528,-0.17368538346788084,52.75677057773122,54.81574259616538,1.0453078767414397,0.28155172675225515,3.497616202477019,2.3127170080981756,21.066170473377728,1.1499977111816477,-0.2256085950280351,-0.3944988250732422,-2.5316536221662673,1.742655972019783,-1.4630762236197512,0.6740785734732668,2.1955982971191403,30.67100867630066,-31.547131056874726,1.0685773985465123,2,0.6499977111816406,1.2999992370605469,5.375,3.4300003051757812,3.789997100830078,2,0.07769866064762065,1.2181832683968112,33.150001525878906,-1.3999949137563485,35.25,1.4249958276708867,35.65999984741211,0.07769866064762065
6509,2010-02-25,33.759998321533196,33.880001068115234,32.669998168945305,33.259998321533196,3136800.0,0.001186153599707307,2.270253830133779,1.5151431081518798,59.063625835009766,55.54328773073439,1.1357172491460545,0.10684168355888346,3.3909293314571514,2.310163405947982,21.5408015648818,1.210002899169929,0.12033487101425067,-0.26550159454346556,-2.298414659094348,1.767411470007417,-1.2819581268189069,0.7509549377319757,2.092489172363287,33.85092358287597,-33.67045026946163,1.0164565322754415,2,0.5650005340576243,1.2600021362304759,5.335002899169929,3.3900032043457102,4.6300010681152415,3,0.09715647977097386,-3.040825223822528,33.720001220703125,1.2181832683968112,33.150001525878906,-1.3999949137563485,35.25,0.09715647977097386
6510,2010-02-26,33.90999984741211,33.97999954223633,32.97999954223633,33.709999084472656,1865700.0,0.004443173380824339,4.882350301248752,0.40000152587890625,54.166664530296885,55.909841827719646,0.9508921123974048,-0.001494423280504975,3.1459143375297174,2.2046059473838113,21.392700269394897,1.0,0.3880398510375045,-0.1420000076293917,-2.1531855875897463,1.869185572330963,-1.147592797609569,0.8635927823507856,1.8151880734863255,38.509354297574845,-28.749438707604682,1.005592789980178,2,0.41499900817871094,1.1100006103515625,4.840000152587891,3.4950008392333984,4.380001068115234,4,0.07637865420944712,2.270253830133779,33.759998321533196,-3.040825223822528,33.720001220703125,1.2181832683968112,33.150001525878906,0.07637865420944712
6511,2010-03-01,35.139999389648445,35.22999954223633,34.09000015258789,34.09000015258789,2276000.0,0.03627247265618028,-1.1714289866340177,5.249976158233075,62.99401525880582,56.949891758109366,-0.29614069624684447,-1.1212234637891427,1.8342021557833519,1.0118046115606063,20.547046339450564,1.3199996948242188,0.671408100668458,0.9814994812011761,-1.0229298713712254,2.9859288337735777,-0.020715195085024618,1.983714157487377,0.46298094117186395,96.48437092546621,25.21202636881641,1.0022146762861994,3,-0.8150005340576243,-0.8099994659423899,3.6100006103515554,2.3850021362304616,3.440002441406243,0,0.058338055568220026,4.882350301248752,33.90999984741211,2.270253830133779,33.759998321533196,-3.040825223822528,33.720001220703125,0.058338055568220026
6512,2010-03-02,35.47999954223633,36.09000015258789,35.18000030517578,35.22999954223633,3253600.0,0.009675587891103898,-4.200021798365123,0.23809541109750576,61.229625814752026,58.35274711542899,-0.7511932819109646,-1.3857820692149332,1.4105646163502144,0.6965079400403127,19.422504036871267,0.950000762939446,0.6903531465173955,1.2284996032714872,-0.8422311986551421,3.2992304051981165,0.19313420230817258,2.263865004234802,-2.8100013732910227,82.16373518877725,11.924927031972189,1.0353654009633155,3,-1.1000003814697266,-1.3999996185302734,2.440000534057617,2.045001983642578,2.6000022888183594,1,0.05496056336241262,-1.1714289866340177,35.139999389648445,4.882350301248752,33.90999984741211,2.270253830133779,33.759998321533196,0.05496056336241262
6513,2010-03-03,35.20000076293945,35.86999893188477,34.970001220703125,35.70000076293945,1765600.0,-0.007891735707706404,1.142861035422324,-2.0,59.15153656147957,58.098706042780904,-0.538832128810995,-1.0601121483484235,1.632573903449341,1.0044633035294197,18.599147580888776,0.8999977111816477,0.7027774196523353,0.8850008010864272,-1.221794994835605,2.9917965970084595,-0.16839709687458537,1.9383986990474398,-2.4616025543212956,73.9766411275436,4.16080165183682,1.0533978979610155,3,-0.8200016021728516,-1.1200008392333984,2.5599985122680664,2.354999542236328,3.279998779296875,2,0.06022724107769961,-4.200021798365123,35.47999954223633,-1.1714289866340177,35.139999389648445,4.882350301248752,33.90999984741211,0.06022724107769961
6514,2010-03-04,34.52000045776367,35.5,34.259998321533196,35.310001373291016,2282800.0,-0.01931819006923785,1.119664306115275,1.5800018310546875,48.40764145497097,56.03672798117665,0.050891768979639096,-0.29190384027218386,2.247099430199249,1.70012757013194,17.61165862630214,1.240001678466804,0.609991516912217,0.1395004272460909,-1.9031237147807332,2.182124569272915,-0.8818116437673211,1.160812498259503,-1.7145702102661176,49.517704607564625,-16.622152103668213,1.0213120710134138,3,-0.1400012969970703,-0.4400005340576172,2.799999237060547,3.0349998474121094,4.090000152587891,3,0.08661639119697839,1.142861035422324,35.20000076293945,-4.200021798365123,35.47999954223633,-1.1714289866340177,35.139999389648445,0.08661639119697839
6515,2010-03-05,34.720001220703125,35.060001373291016,34.040000915527344,34.639999389648445,2214600.0,0.00579376478236604,1.6842041861165487,-0.10126802321650138,47.876458681193576,54.61082292702052,-0.33131104757334384,-0.3134406722910228,1.9461690818023456,1.4918847236207284,16.155884883479157,1.0200004577636719,0.6082419636145318,0.21600112915039205,-1.5663494157404685,1.9983516740412526,-0.6751741432950382,1.1071764015958223,-1.8488795751037657,33.17075893895552,-29.31358139626287,0.8911752724454287,3,-0.34000205993652344,-0.6400012969970703,2.5399980545043945,2.8349990844726562,3.9899978637695312,4,0.10570270852285968,1.119664306115275,34.52000045776367,1.142861035422324,35.20000076293945,-4.200021798365123,35.47999954223633,0.10570270852285968
6516,2010-03-08,34.950000762939446,35.049999237060554,34.610000610351555,34.709999084472656,1275400.0,0.006624410545791548,1.0,2.999952317375726,44.82289444347714,54.496581461968546,-0.6798323275849683,-0.43500356839877696,1.6245358729269341,1.2274333433764468,15.010930833146535,0.4399986267089986,0.491837691930904,0.36300067901610333,-1.3338705335992387,2.0598718916314454,-0.4854349272915712,1.211436285323778,-2.014501547200318,44.39025297965149,-12.92901576308568,0.8484356063076727,3,-0.5700016021728445,-0.8700008392333913,1.6674995422363352,2.43499946594239,5.040000915527351,0,0.09556509526974288,1.6842041861165487,34.720001220703125,1.119664306115275,34.52000045776367,1.142861035422324,35.20000076293945,0.09556509526974288
6517,2010-03-09,34.75,35.049999237060554,34.299999237060554,34.86999893188477,1633900.0,-0.005722482362619075,2.1250029802349886,-0.4999920527696542,46.33802219080915,53.78338719675498,-0.25591626448461824,-0.09993611125395319,1.7341700427426474,1.3913098670774957,14.221115280664096,0.75,0.2632525017447733,0.07399997711181783,-1.4429554536065936,1.5909554078302293,-0.6844777382473879,0.8324776924710235,-1.7514107655239002,38.79780623401406,-15.45055932241879,0.7584777153592054,3,-0.37000083923339844,-0.6700000762939453,1.432499885559082,2.3299999237060547,4.880001068115227,1,0.11021588003035077,1.0,34.950000762939446,1.6842041861165487,34.720001220703125,1.119664306115275,34.52000045776367,0.11021588003035077
6518,2010-03-10,35.560001373291016,35.630001068115234,34.59999847412109,34.84000015258789,2558900.0,0.023309392037151433,1.395353169745053,-6.000063578853318,52.7670559263336,53.083768318013185,-0.8688325941633934,-0.8038734227977358,0.8352260389261374,0.550964617518602,13.492288524786112,1.0300025939941477,0.13563005200565215,0.7905012130737319,-0.7008700788917963,2.28187250503926,0.04481556709096424,1.5361868590564995,-2.499583920452679,95.59750389267026,41.371568467626766,0.7456856459827657,3,-1.0250015258789062,-1.480001449584961,0.6224985122680664,1.519998550415039,4.379997253417962,2,0.07086615186849898,2.1250029802349886,34.75,1.0,34.950000762939446,1.6842041861165487,34.720001220703125,0.07086615186849898
6519,2010-03-11,34.740001678466804,35.75,34.52000045776367,35.29999923706055,2912700.0,-0.02305960807527163,-1.4599990844726562,-0.7777730682829554,44.2928136003938,51.986673770246185,0.11711565915240385,0.10416372325891388,1.5700726930301272,1.342250354964051,12.890936690062654,1.2299995422363281,0.29880759335635787,-0.08199863433836896,-1.4846514479675648,1.3206541792908268,-0.7833250411529704,0.6193277724762325,-1.618992571633477,40.93573904779793,-8.978547481409755,0.7013264068145991,3,0.3249988555908132,-0.6600017547607493,1.442498207092278,2.3399982452392507,5.10999679565429,3,0.10765681298420082,1.395353169745053,35.560001373291016,2.1250029802349886,34.75,1.0,34.950000762939446,0.10765681298420082
6520,2010-03-12,34.259998321533196,35.040000915527344,34.06999969482422,34.830001831054695,2967600.0,-0.013817021696666543,-1.0421061930556503,1.0178678474114824,43.91142959163032,49.86638647389335,0.7286083220515707,0.5733983851794804,1.9456615377125601,1.8056258521166129,13.024467300698165,0.970001220703125,0.33968323842079684,-0.5365018844604563,-1.9615007205327615,0.8884969516118488,-1.249001302496609,0.17599753357569625,-1.0796093937847786,11.309440011625318,-36.083158728481415,0.7124994180361517,3,0.8050022125244212,-0.17999839782714133,1.5775012969970774,2.8200016021728587,6.150001525878913,4,0.12697030069859316,-1.4599990844726562,34.740001678466804,1.395353169745053,35.560001373291016,2.1250029802349886,34.75,0.12697030069859316
6521,2010-03-15,32.68000030517578,33.34000015258789,32.560001373291016,33.09000015258789,6697300.0,-0.04611786613440516,-1.4000046950285516,0.7192935491858504,46.91195017735082,48.275533625293214,2.1489429418870856,2.073023238542163,3.3791331776661053,3.353891404704463,13.928325025614901,1.6999969482421804,0.2809690410294934,-1.99799995422363,-3.7012425779695377,-0.29475733047772223,-2.849621266096584,-1.146378642350676,3.4099998474121094,3.7617236220745505,-46.10694778076098,0.8516213118729523,3,1.5349998474121094,1.4449996948242188,2.72499942779541,4.135000228881836,7.310001373291016,0,0.18451648479152127,-1.0421061930556503,34.259998321533196,-1.4599990844726562,34.740001678466804,1.395353169745053,35.560001373291016,0.18451648479152127
6522,2010-03-16,33.740001678466804,33.810001373291016,32.790000915527344,32.830001831054695,3331500.0,0.032435782233549704,-1.0606034917906788,-2.219512648982592,50.12345958093918,47.272413960788725,0.9120817347539472,0.9042275582946999,2.190605933528623,2.2651251780359374,14.950114430577582,1.1300010681152344,0.2933788393474046,-0.83949871063232,-2.5191411282026976,0.8401437069380577,-1.6793199194175088,0.0003224981528688886,2.2793984985351514,36.99062110234058,-14.674132873972596,0.8398212087851886,3,0.41499900817870383,0.5849990844726491,1.6649980545043874,3.074998855590813,8.449996948242173,1,0.18524006191703313,-1.4000046950285516,32.68000030517578,-1.0421061930556503,34.259998321533196,-1.4599990844726562,34.740001678466804,0.18524006191703313
6523,2010-03-17,33.889999389648445,34.189998626708984,33.549999237060554,34.080001831054695,3193100.0,0.004445693649071991,2.121978451404082,-0.20879392666557675,50.79172364316943,47.537311981699666,0.6221435294848661,0.6804286237481847,1.889575941889646,2.1053050617717517,15.635095345877575,0.6399993896484304,0.11748865074583392,-0.6205009460449133,-2.2940785653855684,1.0530766732957417,-1.4572897557152444,0.21628786362541774,2.0602128112792926,41.6927457341743,-11.720321880444153,0.836788809670329,3,0.2650012969970632,0.4350013732910085,1.5150003433227468,2.9250011444091726,9.010002136230462,2,0.169371548593773,-1.0606034917906788,33.740001678466804,-1.4000046950285516,32.68000030517578,-1.0421061930556503,34.259998321533196,0.169371548593773
6524,2010-03-18,33.900001525878906,34.490001678466804,33.40999984741211,33.81999969482422,2863500.0,0.00029513533226910305,-1.400000000000016,-0.42105685833601025,49.93805255771323,47.76637796797962,0.5754617079838837,0.6045487980108959,1.7342480459064973,2.0654800274936065,15.75403203246289,1.0800018310546946,-0.07364063463541015,-0.5489988327026367,-2.217113269230069,1.1191156038247954,-1.3830560509663528,0.2850583855610793,1.9824064584960936,54.03227419064568,-1.2137152371265074,0.8340572182637171,3,0.25499916076660156,0.4249992370605469,1.5049982070922852,2.914999008178711,8.64999771118164,3,0.17817099790450452,2.121978451404082,33.889999389648445,-1.0606034917906788,33.740001678466804,-1.4000046950285516,32.68000030517578,0.17817099790450452
6525,2010-03-19,33.880001068115234,34.15999984741211,33.450000762939446,34.110000610351555,3359700.0,-0.0005899839782722571,3.303050620181069,-2.874928476063234,40.81634468825983,47.32120577295548,0.5182802119971868,0.5105341357914597,1.611496870135639,2.067533168487792,16.308883076619335,0.7099990844726634,-0.24110429604661476,-0.479999351501462,-2.0638785382356417,1.1038798352327177,-1.2719389448685519,0.31194024186562785,1.9359587840380854,68.39375575663395,17.605540388008436,0.7919395933670889,3,0.27499961853027344,0.44499969482421875,1.102499008178711,2.934999465942383,7.1699981689453125,4,0.17621007136343558,-1.400000000000016,33.900001525878906,2.121978451404082,33.889999389648445,-1.0606034917906788,33.740001678466804,0.17621007136343558
6526,2010-03-22,35.900001525878906,35.95000076293945,33.790000915527344,33.900001525878906,5771400.0,0.059622207617481715,1.0571442065605574,-8.695669480702838,52.459026645243625,48.00131737900375,-1.5117698270217943,-1.5370799032075624,-0.528469224163814,0.04897332304229707,16.847920864767207,2.1599998474121094,-0.2043983057616785,1.5075010299682603,-0.17676530266071921,3.19176736259724,0.6653678636537705,2.34963419628275,-3.3400001525878906,98.41774558623811,49.46684898581195,0.8421331663144901,3,-1.6450004577636719,-1.5750007629394531,-0.7350015640258789,0.9149990081787109,5.55999755859375,0,0.12562668885354,3.303050620181069,33.880001068115234,-1.400000000000016,33.900001525878906,2.121978451404082,33.889999389648445,0.12562668885354
6527,2010-03-23,37.209999084472656,37.36000061035156,35.849998474121094,35.939998626708984,4434600.0,0.036490181139670064,-1.0827604713384844,0.6350002288818359,60.50155477755781,48.86070614025089,-2.722410197475945,-2.663896507031687,-1.9775990377769403,-1.2329505409042554,16.196042555744945,1.5100021362304688,-0.14020025965352545,2.6144987106323256,0.6121373297379691,4.616860091526682,1.6133180201851474,3.615679401079504,-4.582197723388674,96.2024937492093,48.3345035957589,1.001180690447177,3,-2.249998092651367,-2.249998092651367,-1.9174985885620117,-0.39499855041503906,5.229999542236321,1,0.07471117071739486,1.0571442065605574,35.900001525878906,3.303050620181069,33.880001068115234,-1.400000000000016,33.900001525878906,0.07471117071739486
6528,2010-03-24,36.34000015258789,37.18000030517578,36.27999877929688,36.97999954223633,2871500.0,-0.023380783479992284,-1.3684184108819208,-0.5039363456414847,59.32376688765329,50.5308120610575,-1.9334564748271603,-1.6733429074084967,-1.294527444027942,-0.32081066566104255,15.50893593288448,0.9300003051757741,-0.08183728142745395,1.6134998321533232,-0.4880511597178412,3.7150508240244875,0.562724336217741,2.6642753280889053,-3.522910821533202,74.17720858857194,25.422469279565895,1.0507754959355833,3,-1.3799991607666016,-1.3799991607666016,-0.9799995422363281,0.47500038146972656,4.200000762939453,2,0.16097959409899687,-1.0827604713384844,37.209999084472656,1.0571442065605574,35.900001525878906,3.303050620181069,33.880001068115234,0.16097959409899687
6529,2010-03-25,37.040000915527344,37.790000915527344,36.790000915527344,36.86000061035156,3826200.0,0.0192625415520149,-5.250005960470162,-0.28125074505877024,61.30603904375302,52.463546444626694,-2.5400004822962714,-2.2293128081573457,-2.090455548372212,-1.000837300904081,14.568320739552092,1.4500007629394531,-0.00037013948206521263,2.149500465393068,-0.13816401833837233,4.437164949124508,1.0056682235273442,3.2933327072587915,-4.041195133300782,82.71889461679437,30.671293455402335,1.1438322418657219,3,-1.864999771118164,-1.864999771118164,-1.6200008392333984,-0.22500038146972656,4.579998016357429,3,0.15820735598024838,-1.3684184108819208,36.34000015258789,-1.0827604713384844,37.209999084472656,1.0571442065605574,35.900001525878906,0.15820735598024838
6530,2010-03-26,36.5,37.459999084472656,36.27999877929688,37.11000061035156,1961200.0,-0.01457885805021597,-1.2476130963626229,-3.3888865341414824,57.33206585818214,53.621337075830176,-1.842610462733326,-1.5655956322890603,-1.658503162140832,-0.42112623342215727,13.519451656194118,1.1800003051757741,-0.04913170105557185,1.4799995422363281,-0.8664375814251599,3.826436665897816,0.3067809804055841,2.653218104067072,-3.213722509775394,67.7499771118164,14.125135943695227,1.1732185618307425,3,-1.2099990844726562,-1.3249988555908203,-1.2175006866455078,0.3150005340576172,3.4000015258789062,4,0.1657534037550834,-5.250005960470162,37.040000915527344,-1.3684184108819208,36.34000015258789,-1.0827604713384844,37.209999084472656,0.1657534037550834
6531,2010-03-29,37.18999862670898,37.29999923706055,36.75,36.79999923706055,2486200.0,0.01890407196462962,-1.2449046321525885,-0.6393426220076428,61.03073383246304,54.8332564371106,-2.0401297346980485,-2.2073087589393268,-2.433996466701764,-1.0719490316392282,13.522878531055675,0.7999992370605469,0.06699827408385772,2.067498207092278,-0.4721562057274724,4.6071526199120285,0.7976710006824064,3.3373254135021497,-3.633497730966205,69.07208588957019,13.011090579627961,1.2698272064098752,3,-1.5899982452392507,-2.0149974822997976,-2.222498893737786,-0.3749980926513601,1.740001678466804,0,0.10379136200288563,-1.2476130963626229,36.5,-5.250005960470162,37.040000915527344,-1.3684184108819208,36.34000015258789,0.10379136200288563
6532,2010-03-30,37.43000030517578,37.61000061035156,36.650001525878906,37.29999923706055,2970100.0,0.006453393044613787,2.9183501880094354,0.33333659376345537,58.913244197679106,55.735647609833904,-1.9016373381941136,-2.417686887764866,-2.709465042772841,-1.2585272063014585,14.265130944260356,0.9599990844726562,0.2430801913200895,2.2099998474121065,-0.5293195647602005,4.9493192595844135,0.840340141325953,3.57965955349826,-3.619489408245933,76.15893370520253,24.062225345561913,1.369659706086155,3,-1.8299999237060547,-2.2549991607666016,-2.4425010681152344,-0.6149997711181641,0.3800010681152344,1,0.10766761278224224,-1.2449046321525885,37.18999862670898,-1.2476130963626229,36.5,-5.250005960470162,37.040000915527344,0.10766761278224224
6533,2010-03-31,37.31999969482422,37.66999816894531,36.810001373291016,36.93000030517578,2426400.0,-0.002938835411560259,-1.730160460187708,2.9999706564159747,63.1901704092685,57.2081051488956,-1.4012844688087895,-2.2564048724855468,-2.6440331793209353,-1.095998719620269,14.922183185991406,0.8599967956542969,0.528432483238845,1.9939992904663058,-0.9016694726984014,4.889668053631013,0.5461649088839522,3.4418336720486593,-3.2707193967785173,68.87413537861433,14.730900746778303,1.4478343815823524,3,-1.6999988555908203,-2.144998550415039,-2.494999885559082,-0.5049991607666016,-0.3600006103515625,2,0.13719182673505848,2.9183501880094354,37.43000030517578,-1.2449046321525885,37.18999862670898,-1.2476130963626229,36.5,0.13719182673505848
6534,2010-04-01,37.5099983215332,38.29999923706055,37.060001373291016,37.52999877929688,2279900.0,0.005091067209610278,-1.6956640723801784,-0.051283305293652555,67.12329152574263,60.131099241949244,-1.145851774841816,-2.330395613705889,-2.8760221169416695,-1.2444454259881823,15.300517226325228,1.2399978637695312,0.7385353942164414,2.0344980239868136,-0.991754484363085,5.060750532336712,0.5213717698118643,3.547624278161763,-3.2362747864386066,60.891052648475586,1.2747053835622566,1.5131262541749508,4,-1.4649982452392578,-2.079998016357422,-2.8149986267089844,-0.6949977874755859,1.5300025939941406,3,0.08077853184692674,-1.730160460187708,37.31999969482422,2.9183501880094354,37.43000030517578,-1.2449046321525885,37.18999862670898,0.08077853184692674
6535,2010-04-05,38.38999938964844,38.58000183105469,37.75,37.77999877929688,1716500.0,0.023460440082452738,-1.4776241772757293,-30.499332443246487,82.48008242175531,63.46677210600609,-1.4738199660467188,-3.079225735160776,-3.7722122702706287,-2.078153912433436,15.622923338574129,1.0700035095214844,0.9796318697387534,2.730999183654788,-0.5377218582061971,5.999720225515773,1.0966386627242954,4.3653597045852806,-3.7941737983965638,90.15531547343745,22.504058226065553,1.6343605209304917,4,-1.1749992370605469,-2.819997787475586,-3.7174997329711914,-1.5749988555908203,0.6199989318847656,0,0.08413648329224199,-1.6956640723801784,37.5099983215332,-1.730160460187708,37.31999969482422,2.9183501880094354,37.43000030517578,0.08413648329224199
6536,2010-04-06,38.290000915527344,38.59000015258789,37.97000122070313,38.02000045776367,1785900.0,-0.0026048053063543186,-2.351355252440988,0.44262325837356997,79.0549194747896,65.52825707236518,-1.116566337824409,-2.8629584056800184,-3.6189752052230233,-1.9425126871792173,15.964990099149706,0.6199989318847585,1.2575914603075091,2.464000701904297,-0.9883289892341054,5.916330393042699,0.7378358563350957,4.190165547473498,-3.2957577002951908,84.53611085439448,12.469204681567945,1.7261648455692007,4,-0.8550014495849609,-2.7150001525878906,-3.6175012588500977,-1.4750003814697266,1.55999755859375,1,0.04204754692754986,-1.4776241772757293,38.38999938964844,-1.6956640723801784,37.5099983215332,-1.730160460187708,37.31999969482422,0.04204754692754986
6537,2010-04-07,38.58000183105469,38.77999877929688,37.52000045776367,38.099998474121094,2955200.0,0.007573802783842343,1.8636414866961717,1.7777871967674028,79.42284644338164,67.76148813411277,-1.3318541529309442,-3.005401689666982,-3.870612732900824,-2.195301714028261,15.952458456023887,1.2599983215332102,1.658175461646998,2.5625015258789077,-1.0592619048942211,6.1842649566520365,0.7516198104923433,4.373383241265472,-3.154267783339847,89.84785727978776,13.363025644895131,1.8108817153865635,4,-1.0500030517578054,-2.910001754760742,-4.25250244140625,-1.7650012969970703,0.4199981689453125,2,0.009072018079568034,-2.351355252440988,38.290000915527344,-1.4776241772757293,38.38999938964844,-1.6956640723801784,37.5099983215332,0.009072018079568034
6538,2010-04-08,38.08000183105469,38.349998474121094,37.63000106811523,38.290000915527344,1841200.0,-0.012960082329429246,3.3636973157931673,-0.4374950329810061,74.70449620288781,69.25020559623886,-0.6247809771155843,-2.431598958297741,-3.340814609781212,-1.6732335197136763,16.46404643189503,0.9500007629394602,1.8205876963215673,1.9365015029907227,-1.7920129835187666,5.665015989500212,0.07224425973598159,3.8007587462454637,-2.184670720918362,59.302441631716796,-19.19537921172175,1.8642572432547433,4,-0.5500030517578054,-2.410001754760742,-3.8500022888183594,-1.2650012969970703,0.09999847412109375,3,-0.007090347814623366,1.8636414866961717,38.58000183105469,-2.351355252440988,38.290000915527344,-1.4776241772757293,38.38999938964844,-0.007090347814623366
6539,2010-04-09,38.47999954223633,38.58000183105469,37.84000015258789,38.08000183105469,1463700.0,0.01050414107006259,1.4666628519839529,-1.9047593097184379,76.01810169538335,71.32643180037233,-0.8929355325005304,-2.6741438771849744,-3.7231603236520954,-2.0415875052261327,17.17019111828426,0.7400016784667969,1.8064374430962502,2.1494993209838853,-1.6569685051436949,5.9559671471114655,0.24626540792009877,4.052733234047672,-2.180814958417521,76.19050502420477,-3.437302423461418,1.9032339130637883,4,-0.7649993896484375,-2.809999465942383,-4.25,-1.664999008178711,0.4099998474121094,4,-0.03950105186709507,3.3636973157931673,38.08000183105469,1.8636414866961717,38.58000183105469,-2.351355252440988,38.290000915527344,-0.03950105186709507
6540,2010-04-12,38.61000061035156,39.04999923706055,38.290000915527344,38.36999893188477,1256900.0,0.0033784061762407447,-2.8000133515168275,0.6000076294381694,69.4964048520775,72.26706191366281,-0.7734989290658874,-2.5945691312237074,-3.764000920086616,-2.144775472422779,17.705147532272118,0.7599983215332031,1.8806812687925998,2.062000274658203,-1.7434447201496326,5.867445269466039,0.15927777725428882,3.9647227720621174,-1.9635020391658244,71.24189687842825,-5.76087963871062,1.9027224974039179,4,-0.7600002288818359,-2.8050003051757812,-4.380001068115234,-1.7950000762939453,-0.43000030517578125,0,0.01113701886501639,1.4666628519839529,38.47999954223633,3.3636973157931673,38.08000183105469,1.8636414866961717,38.58000183105469,0.01113701886501639
6541,2010-04-13,38.709999084472656,38.849998474121094,38.290000915527344,38.599998474121094,1124400.0,0.002589963028756914,1.8717868461207403,0.4583326710641477,63.06620695338491,72.72850221985234,-0.7098602445569924,-2.3396052444205324,-3.7599105163897875,-2.2286035140516134,17.30792491286278,0.55999755859375,1.8841892777350466,1.8604988098144517,-1.5939102791200526,5.314907898748956,0.13329426534720312,3.5877033542817003,-1.6789404067469462,77.77775007479805,3.071270892511805,1.7272045444672506,4,-0.779998779296875,-2.904998779296875,-4.479999542236328,-1.894998550415039,-0.5,1,0.0077499158913925115,-2.8000133515168275,38.61000061035156,1.4666628519839529,38.47999954223633,3.3636973157931673,38.08000183105469,0.0077499158913925115
6542,2010-04-14,39.9900016784668,40.13999938964844,39.06999969482422,39.13000106811523,2868300.0,0.033066458906416685,-1.1836653665600112,7.818143986683377,79.67480179086036,74.56012792891813,-1.7752215438970893,-3.296372407315637,-4.938469554961969,-3.4926522262532558,17.62279769424767,1.4300003051757812,2.0200363741641567,2.8280014038085923,-0.5723737388932761,6.228376546510461,1.1278138324576616,4.528188975159523,-2.6359125112475112,94.02399157422481,18.455342312082863,1.7001875713509327,4,-1.3900012969970703,-3.6400012969970703,-5.760002136230469,-3.1750011444091797,-2.950000762939453,2,-0.003500955200536837,1.8717868461207403,38.709999084472656,-2.8000133515168275,38.61000061035156,1.4666628519839529,38.47999954223633,-0.003500955200536837
6543,2010-04-15,39.63000106811523,40.22000122070313,39.349998474121094,40.20000076293945,1703600.0,-0.009002265447401014,1.852465167471253,-0.6627898724295197,72.2891526712394,75.13411250064,-1.176845902059945,-2.6185509344324416,-4.489110881187763,-3.100745963622792,18.315223463865756,0.8700027465820384,2.056097936564825,2.1810007095336843,-1.0196497157889084,5.381651134856277,0.580675496872388,3.7813259221949806,-1.7744480608586954,75.21008874776956,0.5233469748069695,1.600325212661296,4,-0.7600002288818288,-3.239999771118157,-5.400001525878899,-2.81500053405761,-1.8700027465820241,3,-0.01589707421487052,-1.1836653665600112,39.9900016784668,1.8717868461207403,38.709999084472656,-2.8000133515168275,38.61000061035156,-0.01589707421487052
6544,2010-04-16,39.93999862670898,40.0,39.15999984741211,39.599998474121094,2268400.0,0.007822294984573208,2.6521515586257225,-0.5964918151276052,80.82437141218355,74.95014461068759,-1.2358627595202378,-2.585400739694613,-4.681094465405472,-3.35531535504947,19.22767209877758,0.8400001525878906,2.1290031041113124,2.1889984130859332,-0.7290173636362667,5.107014189808133,0.7299905247248333,3.648006301447033,-1.6115559767631282,85.49209586945368,9.517788710414578,1.4590078883611,4,-1.0699977874755788,-3.549997329711907,-5.632498741149895,-3.12499809265136,-3.209999084472649,4,-0.044066058639176786,1.852465167471253,39.63000106811523,-1.1836653665600112,39.9900016784668,1.8717868461207403,38.709999084472656,-0.044066058639176786
6545,2010-04-19,39.849998474121094,40.13000106811523,39.27999877929688,39.66999816894531,2339900.0,-0.0022533839680128898,1.2972864300884648,0.5294124246878231,76.7068282321328,74.68924558372571,-1.0247452287210095,-2.134656004986553,-4.4407445808359896,-3.2053768819396,20.219204207451703,0.8500022888183452,2.1771480000961745,1.8004983901977525,-0.6310699669857343,4.232066747381239,0.5847142116060056,3.0162825687894994,-1.1432441100237867,80.82887626547097,3.817013516845833,1.215784178591745,4,-0.9799976348876953,-3.4599971771240234,-5.277498245239258,-3.0349979400634766,-2.9699974060058665,0,-0.024090316718483384,2.6521515586257225,39.93999862670898,1.852465167471253,39.63000106811523,-1.1836653665600112,39.9900016784668,-0.024090316718483384
6546,2010-04-20,40.40999984741211,40.61000061035156,39.84000015258789,40.47999954223633,2135100.0,0.014052732615653207,3.66664354741758,-0.38888653414148266,78.1132072755644,74.54373012063489,-1.3995807068994779,-2.465882654843469,-4.87431653894329,-3.7132310596321503,21.9978484051157,0.7700004577636719,2.1964079265832055,2.134999847412111,-0.2937361482406118,4.563735843064833,0.920631849585746,3.3493678452384756,-1.4005961119936359,87.01294519224577,9.484515072340898,1.214367997826362,4,-1.289999008178711,-3.8249988555908203,-5.837499618530273,-3.594999313354492,-3.829998016357422,1,-0.05518434918725046,1.2972864300884648,39.849998474121094,2.6521515586257225,39.93999862670898,1.852465167471253,39.63000106811523,-0.05518434918725046
6547,2010-04-21,39.9900016784668,40.88000106811523,39.38999938964844,40.43000030517578,2452200.0,-0.010393421690948368,1.2238828489522524,6.285722070844686,73.79682271575321,74.44287751095328,-0.8476834761673189,-1.9256648053923442,-4.319846544658006,-3.241561509501011,22.75933148258397,1.4900016784667898,1.9931238207406778,1.5760015487670884,-0.9135423170715953,4.065545414605772,0.3312296158477466,2.8207734816864303,-0.7100028991699148,48.25588616241747,-29.112814098802218,1.244771932919343,4,-0.6300010681152344,-3.155000686645508,-5.820001602172852,-3.1750011444091797,-2.0600013732910156,2,-0.044511190779784604,3.66664354741758,40.40999984741211,1.2972864300884648,39.849998474121094,2.6521515586257225,39.93999862670898,-0.044511190779784604
6548,2010-04-22,42.18999862670898,42.4900016784668,38.61999893188477,39.650001525878906,5108800.0,0.055013674816292824,1.4649673868013995,-5.7727387010915105,80.7086830975762,74.96405322230804,-2.685808272133471,-3.86298021793165,-6.3802462126399035,-5.3812001113089,23.894834063130148,3.870002746582024,1.9262829546910467,3.4834985733032156,0.6668095587746237,6.300187587831807,2.0751540660389196,4.8918430805675115,-1.30999755859375,92.2479886604013,12.266429501834864,1.408344507264297,4,-1.799997329711907,-4.239997863769524,-7.949997901916497,-5.37499809265136,-4.329998016357415,3,-0.12206679020656219,1.2238828489522524,39.9900016784668,3.66664354741758,40.40999984741211,1.2972864300884648,39.849998474121094,-0.12206679020656219
6549,2010-04-23,42.900001525878906,43.13999938964844,42.099998474121094,42.560001373291016,3607600.0,0.016828701642110255,1.5366003433244788,0.13385848057731192,80.26848311189305,76.16095080673198,-3.0205410318821464,-4.333645056721011,-6.9395233423153115,-6.018758388174632,24.838815368566447,1.0400009155273438,1.856810329015218,3.9005014419555692,0.6309769107057832,7.170025973205355,2.2657391763306762,5.535263707580462,-4.2800025939941335,94.690313286201,15.33490142129996,1.6347622656248926,4,-2.1850013732910156,-4.625001907348633,-8.660000801086426,-6.085000991821289,-5.630001068115234,4,-0.11981359024533034,1.4649673868013995,42.18999862670898,1.2238828489522524,39.9900016784668,3.66664354741758,40.40999984741211,-0.11981359024533034
6550,2010-04-26,42.54999923706055,43.41999816894531,42.540000915527344,42.75,1991600.0,-0.008158561220731553,-7.000069358949905,-0.5882372740634362,77.6623240223353,77.78274159217091,-2.2941273292279973,-3.6966832932395803,-6.474571716140005,-5.589627676811887,26.315883047480582,0.8799972534179688,1.8625141840634782,3.2479991912841797,-0.1642056728557293,6.660204055424089,1.5418967592142252,4.954101623354134,-3.930000305175774,81.87501937151261,3.0437779583350704,1.7061024320699534,4,-1.5300006866455078,-4.114999771118164,-8.309998512268066,-5.73499870300293,-2.979999542236328,0,-0.1367802537997479,1.5366003433244788,42.900001525878906,1.4649673868013995,42.18999862670898,1.2238828489522524,39.9900016784668,-0.1367802537997479
6551,2010-04-27,41.04999923706055,43.13999938964844,41.02000045776367,42.31999969482422,3052700.0,-0.0352526445803909,-2.1879730733598928,6.349978065574396,63.8608162082251,76.02563208298922,-0.47750645225261223,-1.994956969249067,-4.883709082066588,-4.0337468018723825,27.265300747767256,2.1199989318847656,1.7902735774427185,1.5549991607665987,-1.790221958778126,4.9002202803113235,-0.11761139900576012,3.2276097205389576,-2.23800033569335,50.625014404458035,-25.70509424696339,1.6726105597723615,4,-0.030000686645507812,-2.4449996948242188,-6.809998512268066,-4.23499870300293,-0.06999969482421875,1,-0.10158339211808276,-7.000069358949905,42.54999923706055,1.5366003433244788,42.900001525878906,1.4649673868013995,42.18999862670898,-0.10158339211808276
6552,2010-04-28,41.459999084472656,41.959999084472656,40.75,41.290000915527344,2091600.0,0.0099878162005409,1.0683777403915125,-0.1338567776933405,69.1609828252116,75.6780576556528,-0.734275517083077,-2.2003734604906953,-5.217485693681681,-4.414613237923781,27.96906531549135,1.2099990844726562,1.848481237523309,1.7634990692138643,-1.5432674591718651,5.070265597599594,0.11011580502099605,3.4168823334067326,-2.4636802124023376,59.16667924987139,-18.51933641508971,1.6533832641928656,4,-0.4400005340576172,-1.8250007629394531,-7.1699981689453125,-4.644998550415039,-2.4099998474121094,2,-0.11770374725467847,-2.1879730733598928,41.04999923706055,-7.000069358949905,42.54999923706055,1.5366003433244788,42.900001525878906,-0.11770374725467847
6553,2010-04-29,42.43999862670898,42.63000106811523,41.31999969482422,41.75,1665800.0,0.023637230194810677,1.4485926665359645,4.05885916883579,71.06382149816932,74.59355210965121,-1.4234499690876348,-2.9272077753652255,-6.094118120804929,-5.375132749562319,28.811778686510337,1.3100013732910085,2.018052367781472,2.4874986648559485,-0.8373095069853633,5.81230683669726,0.8250945789352926,4.149902750776604,-3.266732582763659,63.29587212325883,-13.977059092123326,1.6624040859206564,4,-1.4200000762939382,-2.5900001525878835,-7.479997634887688,-5.62499809265136,-5.159999847412095,3,-0.10626763589702137,1.0683777403915125,41.459999084472656,-2.1879730733598928,41.04999923706055,-7.000069358949905,42.54999923706055,-0.10626763589702137
6554,2010-04-30,40.540000915527344,42.52999877929688,40.36999893188477,42.47000122070313,2493000.0,-0.044769033286110815,1.1073216299400295,-2.79710745857732,58.6392149577139,72.58603952360467,0.6376659372268136,-0.8311862106765489,-4.106186938645386,-3.4730521652054023,28.968862565700153,2.1599998474121094,1.9256810849671666,0.4360008239746094,-2.6904047756827367,3.5624064236319555,-1.1272019758540637,1.9992036238032824,-1.1968655865820281,5.5738369235269625,-69.46864994422853,1.5632027998286717,4,0.4799976348876953,-0.69000244140625,-5.579999923706055,-3.7250003814697266,-2.8899993896484375,4,-0.06610755413548364,1.4485926665359645,42.43999862670898,1.0683777403915125,41.459999084472656,-2.1879730733598928,41.04999923706055,-0.06610755413548364
6555,2010-05-03,41.61999893188477,41.810001373291016,40.43000030517578,40.599998474121094,1450800.0,0.026640305672607223,-1.0294181170497736,-0.5284975629424966,61.975310269951926,70.79293985631439,-0.18422712843894828,-1.7463286958837685,-5.100974873861979,-4.545145021839865,28.958896831439674,1.3800010681152344,1.9585953069173527,1.354498863220222,-1.7325629693172289,4.441560695757673,-0.189032053048507,2.898029779488951,-2.1137890893394555,45.12634633314019,-28.348635817461926,1.5435309162687265,5,-0.6000003814697337,-1.770000457763679,-6.444997787475593,-4.8049983978271555,-4.549999237060554,0,-0.10451702512631733,1.1073216299400295,40.540000915527344,1.4485926665359645,42.43999862670898,1.0683777403915125,41.459999084472656,-0.10451702512631733
6556,2010-05-04,39.900001525878906,40.959999084472656,39.22999954223633,40.83000183105469,3201200.0,-0.04132622417460441,1.907574931880109,-0.9117645958853583,49.64257265275538,68.10913429375908,1.6269056692418289,0.1058998801383666,-3.3007795168311986,-2.8332314359448105,28.576135615771207,2.3899993896484446,1.8814451098133276,-0.44599857330322124,-3.3971322816845557,2.5051351350781133,-1.9215654274938885,1.029568280887446,3.5199966430664062,19.705931851585945,-49.05596967979122,1.4755668541906661,5,1.1199970245361328,0.13499832153320312,-4.6675004959106445,-3.4050025939941406,-0.4900016784667969,1,-0.008270722266530472,-1.0294181170497736,41.61999893188477,1.1073216299400295,40.540000915527344,1.4485926665359645,42.43999862670898,-0.008270722266530472
6557,2010-05-05,38.93000030517578,39.97999954223633,38.47999954223633,39.68000030517578,3025900.0,-0.024310806606711255,1.2222247339598864,0.8064513482694406,47.348480579279446,64.40244512505944,2.7163907151246818,1.1630992446034583,-2.192498750899354,-1.8741625220257632,28.595786357840375,1.5,1.838253305715753,-1.433499717712401,-4.34441687719611,1.4774174417713084,-2.888958297454252,0.021958862029450188,4.406197891235351,10.843387891144225,-54.74400102552806,1.4554585797418533,5,2.019998550415039,1.1049995422363281,-3.542499542236328,-3.315000534057617,1.220001220703125,2,0.052658598021844805,1.907574931880109,39.900001525878906,-1.0294181170497736,41.61999893188477,1.1073216299400295,40.540000915527344,0.052658598021844805
6558,2010-05-06,37.810001373291016,39.5099983215332,35.52000045776367,38.4900016784668,2773700.0,-0.0287695587748521,1.9338288711554914,0.9066670735677084,42.398293759577605,60.1946463081355,3.519904331604451,2.3840655601317877,-0.9627593397441672,-0.7744340090595756,29.226488666259353,3.9899978637695312,1.7036827752374961,-2.539998626708986,-5.497635671398449,0.4176384179804771,-4.018817149053717,-1.0611801043642544,5.331948876953128,32.66763857122408,-29.146066052161864,1.478818522344732,5,1.6599979400634766,1.6599979400634766,-2.4225006103515625,-2.31500244140625,2.5900001525878906,3,0.03279549904077661,1.2222247339598864,38.93000030517578,1.907574931880109,39.900001525878906,-1.0294181170497736,41.61999893188477,0.03279549904077661
6559,2010-05-07,36.959999084472656,38.27999877929688,35.77000045776367,37.63999938964844,3030900.0,-0.022480884896735276,1.561223973437227,1.0,40.216655225155,56.03401644178214,3.842821511046793,3.282658108084277,-0.011920484941150278,0.05909091400322097,29.71926365363764,2.5099983215332102,1.5924542564672848,-3.3140008926391573,-6.539911278845999,-0.08809050643231586,-4.926956085742582,-1.701045699535733,5.724634178222658,22.893456551878057,-35.00656154630944,1.6129551931034212,5,2.3700008392333984,2.510000228881836,-1.5624980926513672,-1.6799983978271484,5.549999237060547,4,0.008658000615553663,1.9338288711554914,37.810001373291016,1.2222247339598864,38.93000030517578,1.907574931880109,39.900001525878906,0.008658000615553663
6560,2010-05-10,39.040000915527344,39.13000106811523,38.18000030517578,38.22000122070313,2467100.0,0.05627710721260604,-1.1111092273131704,-1.2058813629682714,45.79496876701422,54.02670005942538,1.3550659695410374,1.3033457772883352,-1.969672652810992,-2.0396712077194508,29.667133114442457,2.170001983642571,1.2254804375770476,-1.2554990768432646,-4.440182137088684,1.9291839834021545,-2.847840606965974,0.33684245327944495,3.2147543788720725,64.70590710228089,10.055210258268879,1.5923415301227077,5,0.034999847412109375,0.42999839782714844,-3.3025007247924805,-3.855001449584961,3.700000762939453,0,-0.03560449172775493,1.561223973437227,36.959999084472656,1.9338288711554914,37.810001373291016,1.2222247339598864,38.93000030517578,-0.03560449172775493
6561,2010-05-11,39.0099983215332,39.54999923706055,38.41999816894531,38.56999969482422,1712000.0,-0.0007685090494505831,-2.054050013660709,0.5365838908065809,46.91822873306478,51.555282938075734,1.1904515900826667,1.430308600485283,-1.8549011333609187,-2.0283148312193333,29.50391945883376,1.1300010681152344,0.7830569401562428,-1.3005016326904268,-4.456437755791107,1.8554344904102535,-2.8784696942407635,0.2774664288599098,2.8406716826680665,78.25108924169619,21.849998835540674,1.5779680615503395,5,0.06500244140625,0.46000099182128906,-2.617497444152832,-3.68499755859375,3.6599998474121094,1,-0.049730805182786164,-1.1111092273131704,39.040000915527344,1.561223973437227,36.959999084472656,1.9338288711554914,37.810001373291016,-0.049730805182786164
6562,2010-05-12,39.849998474121094,39.97000122070313,39.04999923706055,39.27999877929688,1383700.0,0.021532945109721258,1.2715952867597664,1.2954578951475004,41.95323455526918,48.320773277753496,0.10957922524176666,0.6105870887106022,-2.609584631811991,-2.8843416269542104,28.375620706448135,0.960002899169929,0.3677301068766923,-0.4535013198852553,-3.613049698196974,2.7060470584264635,-2.033275509041111,1.1262728692706006,1.6208313572939232,97.30330952791185,43.55967114840473,1.5797741891558579,5,-0.8249988555908203,-0.37999916076660156,-3.344998359680176,-4.519998550415039,2.140003204345703,2,-0.01104137123103588,-2.054050013660709,39.0099983215332,-1.1111092273131704,39.040000915527344,1.561223973437227,36.959999084472656,-0.01104137123103588
6563,2010-05-13,39.0,40.20000076293945,38.83000183105469,39.47000122070313,1144100.0,-0.021329949979122076,-2.3827236078667773,-0.8245639865615733,36.71661633241291,45.88492898605338,0.46969102642729865,1.487217904421911,-1.6733609369428137,-2.040306458728864,27.08057199968984,1.3699989318847656,0.12936155309417785,-1.2719997406005845,-4.4721217579336425,1.9281222767324735,-2.8720607492671135,0.3280612680659445,2.1137800689959363,72.91194852656253,23.342007085876816,1.6000610086665283,5,-0.33499908447265625,0.4699993133544922,-2.40000057220459,-3.575000762939453,2.8699989318847727,3,0.029487218612279653,1.2715952867597664,39.849998474121094,-2.054050013660709,39.0099983215332,-1.1111092273131704,39.040000915527344,0.029487218612279653
6564,2010-05-14,38.18000030517578,38.70000076293945,37.36000061035156,38.63000106811523,2213200.0,-0.021025633200621008,3.542372223838619,0.9574459450684725,35.57755910200753,42.951845522948446,1.0278041008370167,2.285796304731761,-0.7529649160167509,-1.2303004625180733,26.2638468616463,1.6399993896484375,-0.23983237294816462,-2.0039995193481417,-5.336615580145327,1.328616541449044,-3.670307549746731,-0.33769148894955237,2.5981529871462214,28.8732271396891,-15.924183228585456,1.666308030398592,5,0.05999946594238281,1.289999008178711,-1.580000877380371,-2.7550010681152344,2.4099998474121094,4,0.05814565748974543,-2.3827236078667773,39.0,1.2715952867597664,39.849998474121094,-2.054050013660709,39.0099983215332,0.05814565748974543
6565,2010-05-17,38.88999938964844,39.15999984741211,37.68000030517578,38.459999084472656,1958400.0,0.01859609949705554,2.051541607676577,-0.9555546136566081,42.47910748815145,42.155904949103565,-0.12311703405134011,1.5812609689288166,-1.3586950770507116,-1.9643089886778426,25.19819119867124,1.4799995422363281,-0.7368035306363581,-1.2460004806518583,-4.626186302467708,2.1341853411639917,-2.9360933915597798,0.44409243025606315,1.5726647326000673,53.87319355960935,9.407573648798753,1.690092910907924,5,-1.029998779296875,0.5799999237060547,-2.1974992752075195,-3.4650001525878906,1.6300010681152344,0,0.09308302876570163,3.542372223838619,38.18000030517578,-2.3827236078667773,39.0,1.2715952867597664,39.849998474121094,0.09308302876570163
6566,2010-05-18,38.18000030517578,39.65999984741211,38.04999923706055,39.52999877929688,2114700.0,-0.018256597984458667,1.0,-3.1395291070066347,38.813097998194124,41.20752910676075,0.3545238730235454,2.2299592580083925,-0.5579422283017124,-1.2783805670616246,23.640181011218747,1.6100006103515625,-1.0150431104729023,-1.8444995880126953,-5.332043749315098,1.643044573289707,-3.588271668663893,-0.10072750736149771,1.9861039972036352,28.8732271396891,-13.165519517508898,1.7437720806512003,5,-0.31999969482421875,1.289999008178711,-1.3524999618530273,-2.6200008392333984,1.7900009155273509,1,0.11943429378843806,2.051541607676577,38.88999938964844,3.542372223838619,38.18000030517578,-2.3827236078667773,39.0,0.11943429378843806
6567,2010-05-19,38.209999084472656,39.38000106811523,37.20000076293945,38.060001373291016,2724000.0,0.0007857197238629876,-1.3315524602771396,-0.11110954127507049,34.5733005044807,40.33808541174999,0.23652554991934238,2.1710822221320143,-0.48851990004824586,-1.329805551854136,22.775859410842372,2.180000305175774,-1.464722444138637,-1.7255006790161147,-5.3063527655626785,1.8553514075304491,-3.515926722289393,0.06492536425716366,1.6773389872298168,33.66661071777344,-5.448483230996111,1.790426043273282,5,-0.22499847412109375,1.260000228881836,-1.342498779296875,-2.6499996185302734,2.0400009155273438,2,0.11672334968165599,1.0,38.18000030517578,2.051541607676577,38.88999938964844,3.542372223838619,38.18000030517578,0.11672334968165599
6568,2010-05-20,37.040000915527344,37.91999816894531,36.38000106811523,37.2599983215332,2340100.0,-0.030620209290210698,1.0000000000000093,-1.4666717530072988,36.51771513077541,39.927092067930026,1.4369202505823608,3.094109643037669,0.7432409830049593,-0.19128833007924584,21.065464628542685,1.829998016357429,-1.657600879412115,-2.6379989624023423,-6.276445928527984,1.0004480037232995,-4.457222445465163,-0.8187754793395214,2.6199989318847656,20.121954056141373,-22.276032955984068,1.8192234830628224,5,1.25,2.4299983978271484,0.4349994659423828,-0.9350013732910156,3.75,3,0.133639326149811,-1.3315524602771396,38.209999084472656,1.0,38.18000030517578,2.051541607676577,38.88999938964844,0.133639326149811
6569,2010-05-21,37.7599983215332,38.52999877929688,36.09000015258789,36.63999938964844,2833500.0,0.019438374411703485,-1.1981995295201273,-5.090964262801061,34.706806244740406,38.695074009899606,0.9413272790264031,2.075715022044207,0.12108122270351629,-0.9313949548667466,18.78664051775659,2.4399986267089915,-1.737130805204977,-1.661001396179202,-5.059402297195447,1.7373995048370432,-3.3602018466873247,0.03819905432892057,1.651601562499998,46.7786641933464,4.53057851620602,1.699200450508124,5,0.38500213623046875,1.710000991821289,-0.12999725341796875,-1.6149978637695312,1.270000457763679,4,0.10884535998529898,1.0000000000000093,37.040000915527344,-1.3315524602771396,38.209999084472656,1.0,38.18000030517578,0.10884535998529898
6570,2010-05-24,36.72999954223633,38.0,36.70000076293945,37.2599983215332,2136300.0,-0.027277511257448928,-3.406804427662546,-0.47321364709248265,36.71415374609457,37.56128790023625,1.7983039832241587,2.7904033585553094,1.2544404825590263,0.06639317135132927,16.25474978809667,1.2999992370605469,-1.671958518988582,-2.4000001907348647,-5.664339742831764,0.8643393613620347,-4.032169966783314,-0.767830414686415,2.448104376220698,17.927155304139323,-26.04989901351976,1.6321697760484484,5,1.4150009155273438,2.739999771118164,0.9000015258789062,-0.5849990844726562,1.3300018310546875,0,0.10509122402555149,-1.1981995295201273,37.7599983215332,1.0000000000000093,37.040000915527344,-1.3315524602771396,38.209999084472656,0.10509122402555149
6571,2010-05-25,36.88000106811523,37.11999893188477,35.33000183105469,35.540000915527344,2567100.0,0.004083896753290572,-1.0340895544386077,-2.5283079979270897,40.774078180371674,37.430270525247636,1.4688539754279546,2.436920173186799,1.2626093886653535,-0.12597172537022772,15.58438692099834,1.7899971008300852,-1.4841382267034788,-2.0414987564087,-5.322135313342294,1.2391378005248939,-3.6818170348754933,-0.4011804779419066,2.0786166427001973,38.271593309867335,-9.487826695709224,1.6403182784667958,5,0.885000228881843,2.4949989318847727,0.7500000000000071,-0.7350006103515554,1.1399993896484446,1,0.09869846215366351,-3.406804427662546,36.72999954223633,-1.1981995295201273,37.7599983215332,1.0000000000000093,37.040000915527344,0.09869846215366351
6572,2010-05-26,36.58000183105469,37.7599983215332,36.45000076293945,37.310001373291016,2159700.0,-0.008134469315943305,-1.6464552274750215,-0.5447757157538468,44.02332415556703,38.24212695004254,1.4038545901257748,2.4797131308510814,1.6863819313964328,0.13380071607573996,14.97782379780157,1.30999755859375,-1.5521397572532791,-2.0974981307983427,-5.3083400515334915,1.1133437899368062,-3.702919091165917,-0.49207717043076826,2.0883266093798767,39.06253725293843,-10.167773163784489,1.6054209603675742,5,0.9149990081787109,2.7949981689453125,1.2724990844726562,-0.24000167846679688,0.9799995422363281,2,0.09267357080257166,-1.0340895544386077,36.88000106811523,-3.406804427662546,36.72999954223633,-1.1981995295201273,37.7599983215332,0.09267357080257166
6573,2010-05-27,37.93000030517578,37.97999954223633,37.349998474121094,37.349998474121094,2251200.0,0.036905369233060314,-1.1724106179790061,-0.7945235544639825,54.49491114118561,40.34405495439566,-0.12726862926894,0.8163684840384633,0.47356018622177487,-1.2596807900826832,13.877252875801544,1.3999977111816406,-1.6195871631618814,-0.5219997406005845,-3.21137485997761,2.167375378776441,-1.8666873002890938,0.8226878190879248,0.4712620065083897,81.25002980235064,27.50320105758665,1.3446875596885126,5,-0.4349994659423828,1.4449996948242188,0.16750049591064453,-1.4099998474121094,-0.45999908447264914,3,0.06116529597042053,-1.6464552274750215,36.58000183105469,-1.0340895544386077,36.88000106811523,-3.406804427662546,36.72999954223633,0.06116529597042053
6574,2010-05-28,37.86000061035156,38.18000030517578,37.13000106811523,38.0,1915600.0,-0.0018454968167945784,3.199996948242216,-0.24137749598800348,43.280173720967205,40.43306231359741,-0.12006005804671105,0.7117884829075081,0.6824290463331693,-1.229701482971521,13.679842943195503,1.049999237060554,-1.6795564390964017,-0.45799942016601847,-2.9705826431129907,2.0545838027809538,-1.7142910316395046,0.7982921913074676,-2.529998779296875,88.771934521021,34.90723994833378,1.256291611473486,5,-0.36499977111816406,1.5149993896484375,1.3100004196166992,-0.33499908447265625,1.8199996948242188,4,0.07739039244427981,-1.1724106179790061,37.93000030517578,-1.6464552274750215,36.58000183105469,-1.0340895544386077,36.88000106811523,0.07739039244427981
6575,2010-06-01,37.27000045776367,38.75,37.2599983215332,37.63999938964844,1772000.0,-0.015583733308936476,-6.640971468255133,2.642861035422343,40.68522501431533,40.64107642649977,0.24135846625286916,1.011023936298372,1.4079504654267794,-0.6806847434388601,13.31592106492449,1.4900016784667969,-1.6043732735603555,-0.8304996490478516,-2.842886850030922,1.181887551935219,-1.8366932495393868,0.17569395144368372,-1.8829986572265653,56.72513641453958,5.699568466055588,1.0061936004915344,6,0.08500099182128906,2.104999542236328,2.22499942779541,0.5799999237060547,1.4799995422363281,1,0.047222921918869565,3.199996948242216,37.86000061035156,-1.1724106179790061,37.93000030517578,-1.6464552274750215,36.58000183105469,0.047222921918869565
6576,2010-06-02,39.56999969482422,39.61000061035156,37.310001373291016,37.310001373291016,3285800.0,0.06171181134454318,-1.0353990665800201,-6.108121204623014,48.70370788993314,42.21112169155004,-2.0570555194362754,-1.3860282184114183,-0.7921277734821714,-3.0075913863606587,13.760633318018828,2.3400001525878906,-1.3813208888677764,1.485999679565431,-0.4688520064631163,3.4408513655939785,0.5085738365511574,2.463425522579705,-4.048477966308596,98.73414818168101,51.34979567683777,0.9774258430142735,6,-2.0999984741210938,-0.33499908447265625,0.1574993133544922,-1.5799999237060547,0.1100006103515625,2,-0.038160180267343136,-6.640971468255133,37.27000045776367,3.199996948242216,37.86000061035156,-1.1724106179790061,37.93000030517578,-0.038160180267343136
6577,2010-06-03,40.97999954223633,41.15999984741211,39.68999862670898,39.79999923706055,4378000.0,0.035633051763620305,-1.0999994550438306,0.5221244166125125,58.71479502866567,44.67746390242674,-3.389222501312034,-2.776948280224282,-2.125993744733158,-4.452380171731306,14.548689225274014,1.5900001525878906,-1.3077502164770394,2.793499565124513,0.47139361444462935,5.115605515804397,1.6324465897845712,3.954552540464455,-5.213169080810552,95.53348983378139,49.255825827844994,1.161052975339942,6,-2.7349987030029297,-1.9999980926513672,-1.1675004959106445,-2.989999771118164,-0.7700004577636719,3,-0.07223033473736162,-1.0353990665800201,39.56999969482422,-6.640971468255133,37.27000045776367,3.199996948242216,37.86000061035156,-0.07223033473736162
6578,2010-06-04,39.04999923706055,40.86000061035156,38.900001525878906,39.7400016784668,2490300.0,-0.047096152433740546,-2.959602654110249,-0.5847476804706947,53.48837067018504,46.764304394142805,-1.278575860338762,-0.7897797157516493,-0.11266966304260961,-2.5859893961613665,13.449080722649828,2.079998016357422,-1.1536745161853261,0.8014993667602539,-1.5443743345789045,3.1473730680994123,-0.3714374839093253,1.974436217429833,-2.851715224755864,47.6426488962933,-0.8020019187840077,1.172936850669578,6,-0.8049983978271484,-0.06999778747558594,1.2774991989135742,-1.0599994659423828,2.819999694824226,4,-0.03815615602766631,-1.0999994550438306,40.97999954223633,-1.0353990665800201,39.56999969482422,-6.640971468255133,37.27000045776367,-0.03815615602766631
6579,2010-06-07,37.27999877929688,39.5,37.22000122070313,39.09000015258789,3492200.0,-0.04532651708950197,-1.362697331881252,2.6231811145510733,44.0502525370714,47.57942648202911,0.46508496083383477,1.0597578526532132,1.6992383976782008,-0.8475851026896422,12.502394683703564,2.279998779296868,-0.981290292887266,-0.9845010757446246,-3.2975067009443677,1.3285045494551184,-2.1410038883444926,0.17200173685524334,-0.684777500183607,1.5227812057352181,-44.32526722936932,1.15650281259987,6,0.9650020599365163,1.6500015258788991,3.1549997329711843,0.710000991821282,5.050003051757805,0,0.005096632178855254,-2.959602654110249,39.04999923706055,-1.0999994550438306,40.97999954223633,-1.0353990665800201,39.56999969482422,0.005096632178855254
6580,2010-06-08,37.650001525878906,37.72999954223633,36.36000061035156,37.33000183105469,3480100.0,0.009924966703258153,4.708379692914137,-0.17679527736621767,47.990906035784704,48.38129624374167,0.2674318675536824,0.6116395772642704,1.3937152691934074,-1.2492692769347684,12.31614403409529,1.3699989318847656,-0.7492459060516552,-0.5449983596801786,-2.843376631970358,1.7533799126100007,-1.6941874958252683,0.604190776464911,3.509998321533203,26.875023345156247,-20.247771078639847,1.1491891361450908,6,1.1099987030029297,0.9200000762939453,2.78499698638916,0.3399982452392578,4.439998626708984,1,0.05391762807503597,-1.362697331881252,37.27999877929688,-2.959602654110249,39.04999923706055,-1.0999994550438306,40.97999954223633,0.05391762807503597
6581,2010-06-09,37.06999969482422,38.88999938964844,36.91999816894531,37.790000915527344,2342100.0,-0.015405094489996829,-2.8627313118015767,-2.250005960470162,45.85152996037044,48.584430222053165,0.98030928707729,1.094990271059089,2.0105423551528077,-0.6963402673619754,12.175480772306233,1.970001220703125,-0.5527564280660044,-1.0280002593994126,-3.345226413638457,1.2892258948396318,-2.1866133365189384,0.13061281772011313,3.9940001678466786,14.79164994424978,-32.627382305173825,1.1586130771195224,6,1.6900005340576172,1.1750011444091797,3.3649988174438477,0.9200000762939453,2.970001220703125,2,0.04531967410321691,4.708379692914137,37.650001525878906,-1.362697331881252,37.27999877929688,-2.959602654110249,39.04999923706055,0.04531967410321691
6582,2010-06-10,39.40999984741211,39.4900016784668,38.0099983215332,38.02000045776367,3026400.0,0.06312382443624909,-1.099290089388135,-1.9305514347475947,57.94768261616087,48.968071497050424,-1.0236914792595826,-1.348818233523268,-0.2724194345048616,-3.025811029962867,12.20991619549881,2.420001983642578,-0.25045850230711153,1.3339998245239286,-0.9207012738085609,3.588700922856418,0.20664927535768385,2.4613503736901734,1.5599200302124032,67.77776082356772,16.207469294919377,1.1273505491662448,6,-0.6499996185302734,-1.164999008178711,1.1174993515014648,-1.4200000762939453,1.6199989318847727,3,0.006851064674170626,-2.8627313118015767,37.06999969482422,4.708379692914137,37.650001525878906,-1.362697331881252,37.27999877929688,0.006851064674170626
6583,2010-06-11,40.150001525878906,40.209999084472656,38.40999984741211,38.61999893188477,1951700.0,0.01877700282496675,1.181820283582676,1.1007217739722217,58.004027276738725,50.60405522546948,-1.5820374363346303,-2.106234998219435,-0.9420616674038484,-3.754386140546032,12.45122384562369,1.7999992370605469,0.012864049153584745,2.0165014266967773,-0.3909015004441798,4.4239043538377345,0.8127999631262952,3.2202028902672595,0.7277199664001444,98.44162123707213,44.3540525170308,1.2037014635704797,6,-1.3900012969970703,-1.9050006866455078,0.3424978256225586,-2.160001754760742,0.6599998474121094,4,0.0014943351510230407,-1.099290089388135,39.40999984741211,-2.8627313118015767,37.06999969482422,4.708379692914137,37.650001525878906,0.0014943351510230407
6584,2010-06-14,40.400001525878906,41.02999877929688,40.290000915527344,40.63000106811523,1648000.0,0.0062266498256260405,-2.2888738185055204,-0.15032624332740374,62.96819999466214,53.0799413343969,-1.6023525391605489,-2.2992755399019913,-1.1234717013804953,-3.9907511295172,11.99095114703139,0.8799972534179759,0.2799238363587335,2.155501365661621,-0.4569180909340531,4.767920822257295,0.849291637363784,3.461711093959458,-4.040000915527344,86.50968949822403,26.697696559333032,1.3062097282978364,6,-1.6400012969970703,-2.155000686645508,-0.9300022125244141,-2.410001754760742,-0.3100013732910156,0,0.03638607303180996,1.181820283582676,40.150001525878906,-1.099290089388135,39.40999984741211,-2.8627313118015767,37.06999969482422,0.03638607303180996
6585,2010-06-15,42.5099983215332,42.63999938964844,40.5099983215332,40.63999938964844,3364700.0,0.052227641484189125,1.0,-8.13044632046863,67.47360968378983,55.165485978158756,-3.2306229127219765,-4.3470408038925115,-3.1673154123832745,-6.066561741337246,12.116920485489267,2.2399978637695312,0.38384431958550635,4.084498214721677,0.8550260751151413,7.313970354328212,2.4697621449184055,5.699234284524948,-6.0565977478027335,97.72725453895525,33.73686076285871,1.6147360698032682,6,-3.009998321533203,-3.5249977111816406,-3.1099987030029297,-4.519998550415039,-0.9599990844726562,1,-0.004234215421912602,-2.2888738185055204,40.400001525878906,1.181820283582676,40.150001525878906,-1.099290089388135,39.40999984741211,-0.004234215421912602
6586,2010-06-16,42.7400016784668,43.41999816894531,41.86000061035156,42.13000106811523,2501800.0,0.00541057083074703,-1.71303563254231,0.32620372126991115,69.20198887412003,56.3307297387648,-3.3119613637569927,-4.445844956526692,-3.3239053493437964,-6.225566651875013,12.72998492412835,1.55999755859375,0.6546270933430165,4.086501502990721,0.3292614195940118,7.843741586387431,2.2078814612923665,5.965121544689076,-6.039137152099606,87.43074843516318,19.4491072824937,1.878620041698354,6,-2.8500022888183594,-3.365001678466797,-3.467501640319824,-4.750001907348633,-0.44000244140625,2,-0.015208270948814384,1.0,42.5099983215332,-2.2888738185055204,40.400001525878906,1.181820283582676,40.150001525878906,-0.015208270948814384
6587,2010-06-17,42.66999816894531,43.0,41.88999938964844,42.77000045776367,1198700.0,-0.0016378920629933624,2.964278172492013,-0.16393801435825409,66.05689270886748,57.72723218750729,-3.3268778845489564,-4.242070684626363,-3.1891372676928853,-6.093831237569532,12.8795376779977,1.1100006103515625,1.0352760802531904,3.7934980392456055,-0.3612971683869759,7.948293246878187,1.7161004354293112,5.8708956430619,-5.565985624023433,85.02993510443974,17.953077043247063,2.0773976038162907,6,-2.779998779296875,-3.2949981689453125,-3.39749813079834,-4.679998397827148,0.17000198364257812,3,-0.061635747979292055,-1.71303563254231,42.7400016784668,1.0,42.5099983215332,-2.2888738185055204,40.400001525878906,-0.061635747979292055
6588,2010-06-18,41.9900016784668,42.959999084472656,41.88999938964844,42.45000076293945,2472300.0,-0.01593617341594844,-2.2424053266749895,4.599885561701316,63.435261239639594,59.881122043348206,-2.4428797011321564,-3.3436489656538555,-2.4348235579857516,-5.357186670341342,12.594894532679685,1.0699996948242188,1.1613975389989832,2.8660015106201158,-1.415957520511057,7.147960541751289,0.7250219950545258,5.006981026185706,-4.507029996103512,54.31317107652558,-9.605514405481728,2.140979515565587,6,-2.1000022888183594,-2.615001678466797,-2.742502212524414,-4.000001907348633,0.6499977111816406,4,-0.022862654460483633,2.964278172492013,42.66999816894531,-1.71303563254231,42.7400016784668,1.0,42.5099983215332,-0.022862654460483633
6589,2010-06-21,41.86999893188477,42.86999893188477,41.58000183105469,42.56999969482422,1559400.0,-0.0028578885874054327,-1.015628399340781,1.5217438176902638,65.43622700558231,61.819491039992386,-1.791734507539033,-3.05666450623373,-2.253260869158474,-5.189280829591709,12.675243267061173,1.2899971008300852,1.0405330174339014,2.540498733520515,-1.8587230962282675,6.939720563269297,0.3408878186461237,4.740109648394906,-4.030805660326564,46.735418613888626,-17.34579091615396,2.1996109148743925,6,-1.7000007629394602,-2.4949989318847727,-2.8024988174438548,-3.8799991607666087,-0.20999908447266336,0,-0.025316398032829923,-2.2424053266749895,41.9900016784668,2.964278172492013,42.66999816894531,-1.71303563254231,42.7400016784668,-0.025316398032829923
6590,2010-06-22,40.59000015258789,42.31999969482422,40.52000045776367,42.06999969482422,2187900.0,-0.030570786050871823,-1.2222227455006558,2.114282755952305,53.67435093159082,62.68869337012797,-0.0568143733265174,-1.5522411317529503,-0.9294975767872131,-3.8338467261080424,12.504266282791288,1.7999992370605469,1.1025233911512444,1.0674999237060518,-3.1878731899406816,5.322873037352785,-1.0601866331173113,3.195186480529415,-2.415958587186452,2.413784485219352,-54.9177158752094,2.127686556823366,6,0.12499809265136719,-1.2150001525878906,-1.7350006103515625,-2.6000003814697266,1.9900016784667969,1,-0.012318304954924253,-1.015628399340781,41.86999893188477,-2.2424053266749895,41.9900016784668,2.964278172492013,42.66999816894531,-0.012318304954924253
6591,2010-06-23,40.52000045776367,41.0,39.709999084472656,40.560001373291016,2438700.0,-0.0017245551751927657,1.804355397807374,0.027027653986231002,48.165874118726435,61.601825759301924,0.6191424787869835,-1.2601691810808617,-0.8188681849231898,-3.682145028715084,11.405621048342104,1.2900009155273438,1.4710362944741746,0.8155002593994141,-3.272059216087065,4.903059734885893,-1.2282794783438291,2.8592799971426572,-2.031201496149599,24.620095680465276,-26.72745266171963,2.043779737743241,6,0.39499855041503906,-1.1450004577636719,-1.8550004959106445,-2.530000686645508,1.6699981689453054,2,0.02541951549014665,-1.2222227455006558,40.59000015258789,-1.015628399340781,41.86999893188477,-2.2424053266749895,41.9900016784668,0.02541951549014665
6592,2010-06-24,39.97000122070313,40.52999877929688,39.52000045776367,40.5099983215332,1579200.0,-0.013573524946867588,2.4827647441841503,13.49961853900421,54.12186992506316,61.17047494244908,1.4046451262475372,-0.4671277267812499,-0.27505721630414115,-3.0625525234175512,10.69898289574162,1.0099983215332102,1.764174029086405,0.096001052856451,-3.7180194163911864,3.9100215221040884,-1.8110091817673677,2.0030112874802697,-1.1853303066491847,13.08142274957743,-37.13467704380726,1.9070102346238196,6,1.49999809265136,-0.5950012207031321,-1.3050012588501048,-1.980001449584968,2.779998779296868,3,0.05829366888161491,1.804355397807374,40.52000045776367,-1.2222227455006558,40.59000015258789,-1.015628399340781,41.86999893188477,0.05829366888161491
6593,2010-06-25,40.25,40.709999084472656,39.36999893188477,40.22000122070313,2052400.0,0.007005223186028697,1.8210620151303276,-0.05555359325217574,65.35677062992568,61.43587167970058,1.2743325288705663,-0.5949074554690128,-0.5465125711815091,-3.2755731686625396,10.158974561853045,1.3400001525878835,2.1808881458298828,0.2599998474121108,-3.4446258000654737,3.9646254948896953,-1.5923129763266815,2.112312671150903,-1.187209450652574,25.142887660435065,-29.942403399053894,1.8523128237387918,6,1.144998550415039,-0.875,-1.5225000381469727,-2.260000228881836,1.7599983215332031,4,0.06434782987796006,2.4827647441841503,39.97000122070313,1.804355397807374,40.52000045776367,-1.2222227455006558,40.59000015258789,0.06434782987796006
6594,2010-06-28,40.790000915527344,41.34000015258789,39.959999084472656,40.25,1963900.0,0.013416171814343958,-1.464281578463362,18.000762970502738,65.95527501862767,61.2671678280159,0.8889537995026373,-0.9530063544028025,-1.0815127344021818,-3.7332795293408907,9.595940016952827,1.3800010681152344,2.2458257952980603,0.6535007476806669,-2.9260920319850996,4.233093527346433,-1.1362956421522128,2.4432971375135466,-1.4657779090040464,48.1356480134483,-10.083562300337384,1.7897963898328826,6,0.6049976348876953,-1.4150009155273438,-1.9100008010864258,-2.8000011444091797,1.2399978637695384,0,0.04535421506737114,1.8210620151303276,40.25,2.4827647441841503,39.97000122070313,1.804355397807374,40.52000045776367,0.04535421506737114
6595,2010-06-29,39.02999877929688,39.97999954223633,38.72000122070313,39.91999816894531,2567200.0,-0.04314788175355222,1.4950409040435564,-1.6481442235691246,58.89291435834883,60.12171510404132,2.3505956363439964,0.9967130371512809,0.6660432980396891,-1.8850532460937544,9.242332465761812,2.0699996948242116,2.219520293476208,-1.1945013046264563,-4.55735398632973,2.1683513770768172,-2.875927645478093,0.48692503622518046,4.38999938964843,11.831972708887552,-49.737400666031036,1.681426340851638,6,1.8300018310546804,0.3450012207031179,-0.22249889373780007,-1.039999008178718,3.150001525878899,1,0.06738409301489101,-1.464281578463362,40.790000915527344,1.8210620151303276,40.25,2.4827647441841503,39.97000122070313,0.06738409301489101
6596,2010-06-30,38.060001373291016,39.54999923706055,38.0,39.11999893188477,2088200.0,-0.024852611743364728,-1.627116671515857,1.1910093095822007,43.00519035929302,57.5604148429775,2.890934082020088,1.947641460271612,1.5940132538653273,-0.8481823609909469,9.647773683782065,1.5499992370605469,2.0691993420404273,-2.088998794555664,-5.579116434465021,1.4011188453536931,-3.8340576145103427,-0.34393997460098547,5.265996856689455,1.7964482200554843,-56.550888743892784,1.7450588199546797,6,2.4199981689453125,1.3149986267089844,0.7474985122680664,-0.07000160217285156,3.809997558593757,2,0.11875986060619614,1.4950409040435564,39.02999877929688,-1.464281578463362,40.790000915527344,1.8210620151303276,40.25,0.11875986060619614
6597,2010-07-01,38.02000045776367,38.540000915527344,37.0099983215332,37.97000122070313,3454100.0,-0.0010509961661592238,1.8073438161666147,-0.047169200207282665,38.10055370645756,54.74544733929061,2.460739958472608,1.8493328167872036,1.6041952579314653,-0.7357521742529229,9.836500928206302,1.5300025939941406,1.617547556188903,-1.9809997558593722,-5.572316051511351,1.6103165397926062,-3.7766579036853614,-0.18534160803338295,5.0929578430175795,23.32567457562612,-28.712801262177525,1.7956581478259888,7,1.9199981689453125,1.8699989318847656,0.5500001907348633,-0.030000686645507812,4.25,3,0.10967906677375616,-1.627116671515857,38.060001373291016,1.4950409040435564,39.02999877929688,-1.464281578463362,40.790000915527344,0.10967906677375616
6598,2010-07-02,37.560001373291016,38.349998474121094,36.959999084472656,38.22999954223633,2583200.0,-0.01209887109243113,2.0549570320687485,-13.400167849242768,34.49781550274669,51.307846061197765,2.487887257677528,2.310438945026469,1.9574920719975353,-0.21675968019999203,10.567698538342954,1.3899993896484375,1.06577277764098,-2.3664989471435547,-6.099888638552137,1.366890744265028,-4.23319379284785,-0.4998041014392598,5.186779328735355,13.698679052526973,-32.57576529651938,1.866694845704292,7,2.079998016357422,2.329998016357422,0.8749990463256836,0.42999839782714844,2.279998779296875,4,0.13817887212324753,1.8073438161666147,38.02000045776367,-1.627116671515857,38.060001373291016,1.4950409040435564,39.02999877929688,0.13817887212324753
6599,2010-07-06,37.47000122070313,38.68999862670898,36.93999862670898,38.18999862670898,2837300.0,-0.002396170109085327,1.034886789816534,1.0746259309025272,14.7059184948087,46.97802023488863,2.1100001922164253,2.5459348553946413,1.914655157429145,-0.06769055178290984,10.645540401525476,1.75,0.5617886764807452,-2.465999221801752,-6.171899372868133,1.2399009292646284,-4.318949297334946,-0.6130491462685583,4.813836951918944,17.43429060455447,-21.40921900772043,1.852950075533191,7,1.6699981689453054,2.4199981689453054,0.9649991989135671,0.634998321533196,0.7700004577636648,1,0.1211635162243232,2.0549570320687485,37.560001373291016,1.8073438161666147,38.02000045776367,-1.627116671515857,38.060001373291016,0.1211635162243232
6600,2010-07-07,39.68000030517578,39.72000122070313,37.36000061035156,37.36000061035156,2046400.0,0.058980491392446766,-1.0344835524044167,-3.2222334073317263,33.22367471671055,45.31777585688686,-0.271174068942841,0.5226104366938955,-0.39395607814487477,-2.2224144935108257,10.046890457355797,2.3600006103515696,0.16289345433371238,-0.3575000762939453,-3.9077041011872637,3.192703948599373,-2.1326020887406045,1.417601936152714,2.069453912854982,98.56111948910524,63.14281273106464,1.7751020124466594,7,-0.5400009155273438,0.20999908447265625,-1.244999885559082,-1.2650012969970703,-2.0999984741210938,2,0.059223751412486036,1.034886789816534,37.47000122070313,2.0549570320687485,37.560001373291016,1.8073438161666147,38.02000045776367,0.059223751412486036
6601,2010-07-08,38.75,40.18000030517578,38.25,40.08000183105469,3455300.0,-0.023437507510665867,1.5228782287822877,-0.573276726726233,30.36072220888643,42.67764833286723,0.42616347727199866,1.670576799276155,0.4729491038434901,-1.246456569980431,10.134129825317784,1.9300003051757812,-0.3120468670177985,-1.3715003967285142,-4.698557980683553,1.9555571872265247,-3.0350291887060337,0.29202839524900526,2.5185086588985826,55.86421097619711,25.617606359406174,1.6635287919775208,7,0.3899993896484375,1.1399993896484375,-0.38499927520751953,-0.33500099182128906,-1.0900001525878906,3,0.08851613690776206,-1.0344835524044167,39.68000030517578,1.034886789816534,37.47000122070313,2.0549570320687485,37.560001373291016,0.08851613690776206
6602,2010-07-09,39.68000030517578,39.72999954223633,38.540000915527344,38.83000183105469,2529500.0,0.024000007875504048,1.5052683146211792,-0.6390957172194623,38.709670202067066,39.7168593964385,-0.6138526909662048,0.8030122468487804,-0.5238580672107815,-2.135163095298182,10.578129040333474,1.1899986267089844,-0.4724306438967787,-0.4550001144409208,-3.7720780003243277,2.862077771442486,-2.1135390573826243,1.2035388285007826,1.1556573505038443,84.56790922909015,54.99585116141958,1.658538942941705,7,-0.5400009155273438,0.20999908447265625,-1.3274993896484375,-1.2450008392333984,-1.75,4,0.05519149722444272,1.5228782287822877,38.75,-1.0344835524044167,39.68000030517578,1.034886789816534,37.47000122070313,0.05519149722444272
6603,2010-07-12,40.209999084472656,40.47999954223633,39.310001373291016,39.52000045776367,1866500.0,0.01335682397229565,-1.1081108946006413,0.8117645474863344,42.199245593108536,37.077300571380825,-1.2852836133719379,0.2927481498587099,-1.1474756410376017,-2.613341431571726,11.104747331374762,1.1699981689453125,-0.5347070081298995,0.07199878692627237,-3.2452447377971936,3.3892423116497383,-1.5866229754354606,1.7306205492880053,-3.270000457763679,92.37287039731034,62.28794140857649,1.658621762361732,7,-1.5,-0.31999969482421875,-1.5974979400634766,-1.6049995422363281,-1.6499977111816406,0,0.05123107237489344,1.5052683146211792,39.68000030517578,1.5228782287822877,38.75,-1.0344835524044167,39.68000030517578,0.05123107237489344
6604,2010-07-13,41.86999893188477,42.2400016784668,40.54999923706055,40.72999954223633,3480700.0,0.04128326001512228,-1.2533365885416667,1.652176316764256,55.80761873508482,36.7344899465737,-3.102204952667037,-1.31910789380823,-2.8224831801581374,-4.209106535381466,11.560717270425167,2.0300025939941406,-0.6065590435877226,1.658498764038093,-1.7471506250934894,5.0641481531696755,-0.044325930527698176,3.3613234586038843,-4.859200286865246,92.41797816398987,56.402511748105916,1.7028246945657894,7,-2.279998779296882,-1.9799995422363352,-3.257497787475593,-2.4949989318847727,-2.6699981689453196,1,-0.048483373085328685,-1.1081108946006413,40.209999084472656,1.5052683146211792,39.68000030517578,1.5228782287822877,38.75,-0.048483373085328685
6605,2010-07-14,42.33000183105469,43.7599983215332,41.72999954223633,42.31999969482422,4589000.0,0.010986455956644825,-2.41175565471611,0.008773808408400315,57.93164503723259,38.39298491078921,-3.4027057565074443,-1.890198553444165,-3.327274814088824,-4.610010242059062,11.51300990229753,2.029998779296875,-0.8202463437426672,2.1275014877319336,-1.2534346163895833,5.5084375918534505,0.43703343567117514,3.817969539792692,-5.110035064697271,74.04724272074539,35.078829403671044,1.6904680520607591,7,-1.9800033569335938,-2.2700023651123047,-3.7425012588500977,-2.9550018310546875,-3.5900001525878906,2,-0.09662178066780358,-1.2533365885416667,41.86999893188477,-1.1081108946006413,40.209999084472656,1.5052683146211792,39.68000030517578,-0.09662178066780358
6606,2010-07-15,42.09000015258789,42.38000106811523,40.79999923706055,42.25,2661200.0,-0.005669777181316449,6.523782708604139,-15.996567505720824,59.54954276910534,40.77620591775007,-2.82836429721268,-1.7933354190767687,-3.080325016876216,-4.3051584539375085,10.897379649102335,1.5800018310546804,-1.102693892273031,1.9199998855590792,-1.3694915123595948,5.209491283477753,0.27525418659974576,3.5647455845184126,-4.477631492919926,68.00768201486271,24.700423721168427,1.6447456989593368,7,-1.7400016784667969,-1.7500019073486328,-3.424999237060547,-2.7150001525878906,-3.970001220703118,3,-0.10715130209511081,-2.41175565471611,42.33000183105469,-1.2533365885416667,41.86999893188477,-1.1081108946006413,40.209999084472656,-0.10715130209511081
6607,2010-07-16,40.040000915527344,42.0099983215332,40.0099983215332,42.0099983215332,3485400.0,-0.04870513731595949,1.030459526395997,12.312495529647379,49.184152915086095,42.40802118578779,-0.5159527477518893,0.052205117533858925,-1.015784753335133,-2.1680403937036274,10.066004889179721,2.0800018310546875,-1.2386295907534048,0.0015005111694321727,-3.0702603729871356,3.073261395326,-1.5343799309088553,1.5373809532477196,-2.0587744761474625,16.404495345208908,-27.994193876860372,1.5358804420782852,7,0.30999755859375,0.30999755859375,-1.5375003814697266,-0.6650009155273438,-2.6300010681152344,4,-0.05944058475763625,6.523782708604139,42.09000015258789,-2.41175565471611,42.33000183105469,-1.2533365885416667,41.86999893188477,-0.05944058475763625
6608,2010-07-19,41.02999877929688,41.02999877929688,39.97000122070313,40.15999984741211,1773700.0,0.02472522080751549,1.4367789884462365,-0.44162440479994475,50.90089290265823,46.429685008882174,-1.0750176708996193,-1.0681668393986072,-1.9433314872885248,-3.0733794674178014,9.180515318820817,1.05999755859375,-1.0645502053224405,1.0394985198974709,-1.9322377240178668,4.0112347638128085,-0.4463696020601944,2.525366641855136,-2.7020460269878015,27.96829470823588,-15.298498465988963,1.4858681219576682,7,-0.4699993133544993,-0.6800003051757884,-2.527498245239265,-1.654998779296882,-4.459999084472663,0,-0.07555443739582346,1.030459526395997,40.040000915527344,6.523782708604139,42.09000015258789,-2.41175565471611,42.33000183105469,-0.07555443739582346
6609,2010-07-20,40.810001373291016,40.88999938964844,39.5099983215332,40.290000915527344,2299000.0,-0.005361867232539952,3.058847618887337,0.5977024094008239,57.55519250790543,49.13318698568161,-0.3703648901916452,-0.9820012245987968,-1.634749426813542,-2.7697817124402135,8.364733972053811,1.520000457763679,-0.8228669499946477,0.8725009918212905,-1.9940452342965287,3.7390472179391097,-0.5607721212376191,2.3057741048802,-2.156125886828491,30.588307100183826,-15.966787691797833,1.4332731130589087,7,0.19499778747558594,-0.4600028991699219,-2.3075008392333984,-1.4350013732910156,-3.8100013732910156,1,-0.05513354384429303,1.4367789884462365,41.02999877929688,1.030459526395997,40.040000915527344,6.523782708604139,42.09000015258789,-0.05513354384429303
6610,2010-07-21,40.09000015258789,41.209999084472656,39.97999954223633,41.060001373291016,1917100.0,-0.017642763942035677,-1.0672218802892752,-1.865385320764406,58.8031179280865,52.29345317670384,0.4625533770553929,-0.31766629257580803,-0.8997585399703212,-1.97191328415704,8.299161123492476,1.2299995422363281,-0.49343194173071936,0.17749977111816406,-2.673766420173571,3.0287659624098993,-1.248133324527707,1.6031328667640352,-1.1297572960211255,20.2091036932083,-30.685455498971834,1.425633095645868,7,1.0599994659423828,0.2599983215332031,-1.5874996185302734,-0.7150001525878906,-3.759998321533203,2,-0.02220003457872244,3.058847618887337,40.810001373291016,1.4367789884462365,41.02999877929688,1.030459526395997,40.040000915527344,-0.02220003457872244
6611,2010-07-22,41.54999923706055,41.83000183105469,40.59000015258789,40.68999862670898,1586800.0,0.03641803639101293,-1.3396311970979444,-0.8865974516281337,63.62934212805367,55.062305612924575,-0.6241311110397518,-1.7882273094774703,-2.326526365680337,-3.364404399946963,8.86225557045472,1.7400016784667969,0.05112945839599092,1.5859989166259751,-1.3474906895279517,4.519488522779902,0.11925411354901172,3.0527437197029386,-2.3017710525957966,81.60003662109375,26.093843214777245,1.4667448030769643,7,-0.0149993896484375,-1.2000007629394531,-2.3074989318847656,-2.174999237060547,-4.180000305175774,3,-0.0676293046977332,-1.0672218802892752,40.09000015258789,3.058847618887337,40.810001373291016,1.4367789884462365,41.02999877929688,-0.0676293046977332
6612,2010-07-23,42.29999923706055,42.34000015258789,40.77000045776367,41.27999877929688,1359900.0,0.01805054184768884,1.8545389601156892,1.1860462021610507,67.90029693562207,57.917977984314966,-1.0766185901559808,-2.4819715615708944,-3.0609747434653656,-4.047278696623017,9.667407122507457,1.5699996948242188,0.35920623414222774,2.219499015808104,-0.8945058998346838,5.333503931450892,0.6624965579867137,3.7765014736294944,-2.7810648443716914,98.5865410019033,36.230830565797405,1.5570024578213932,7,-0.6650009155273438,-1.9500007629394531,-2.667499542236328,-2.924999237060547,-6.159999847412109,4,-0.09881797589995056,-1.3396311970979444,41.54999923706055,-1.0672218802892752,40.09000015258789,3.058847618887337,40.810001373291016,-0.09881797589995056
6613,2010-07-26,42.84000015258789,42.849998474121094,41.77000045776367,42.41999816894531,2009600.0,0.01276597932073309,3.909097214395325,0.4117664658341683,69.61285416569717,59.451893032160775,-1.3458517150831213,-2.970274850695077,-3.551426354455785,-4.511861574297072,10.497808958100238,1.0799980163574219,0.8338157808897719,2.629999923706052,-0.7201479465921139,5.980147794004218,0.9549259885569725,4.305073858855131,-3.066601924168374,99.70064906956797,30.35472844215893,1.6750739351490815,7,-1.2050018310546875,-2.490001678466797,-3.207500457763672,-3.4650001525878906,-6.729999542236328,0,-0.12675070695226798,1.8545389601156892,42.29999923706055,-1.3396311970979444,41.54999923706055,-1.0672218802892752,40.09000015258789,-0.12675070695226798
6614,2010-07-27,42.63999938964844,43.66999816894531,42.40999984741211,43.0,2101700.0,-0.0046685518727145325,-2.073167781613152,-0.8571402621229598,62.67122862642812,59.978513430960284,-1.1456134630699566,-2.766405581679521,-3.2767436285333247,-4.225982443364089,11.134092339952316,1.2599983215332031,1.1673038296214173,2.3374992370605483,-1.178148535345315,5.8531470094664115,0.5796753508576131,4.0953231232634835,-2.6274051556421014,72.0867435602407,6.170470162643923,1.7578238862029316,7,-1.0500011444091797,-2.2900009155273438,-3.0074996948242188,-3.2649993896484375,-5.840000152587891,1,-0.14235459150353114,3.909097214395325,42.84000015258789,1.8545389601156892,42.29999923706055,-1.3396311970979444,41.54999923706055,-0.14235459150353114
6615,2010-07-28,41.65999984741211,42.810001373291016,41.59000015258789,42.540000915527344,1825900.0,-0.02298310403996484,-1.3921581827089575,2.444443267070741,62.4040919052641,60.295685557200144,-0.3024547499049959,-1.6646161928091132,-2.254798917786701,-3.1681247704369397,12.175248254797399,1.220001220703125,1.4206545730221691,1.2259996414184542,-2.2859844095797612,4.73798369241667,-0.5299923840806571,2.9819916669175655,-1.4225613681541631,34.74027220607305,-31.107145924130016,1.7559920254991084,7,-0.07000160217285156,-1.3100013732910156,-1.8875007629394531,-2.2849998474121094,-3.9300003051757812,2,-0.11185789401056812,-2.073167781613152,42.63999938964844,3.909097214395325,42.84000015258789,1.8545389601156892,42.29999923706055,-0.11185789401056812
6616,2010-07-29,42.58000183105469,43.38999938964844,41.15999984741211,42.59000015258789,4617700.0,0.022083581061264068,1.770191280200734,0.011361715224525006,62.3720188729849,61.76100399696668,-1.2802750327783627,-2.349066470819807,-3.098411516513522,-4.007800862512028,12.949811785513777,2.229999542236328,1.3992556289439761,1.920001602172853,-1.5299285020434823,5.369931706389188,0.19503655006468534,3.6449666542810206,-2.131209761260223,62.41388971833043,-1.021496981157533,1.7249650521081676,7,-0.9900035858154297,-2.2300033569335938,-2.5350027084350586,-3.2050018310546875,-4.650001525878906,3,-0.14678252069594122,-1.3921581827089575,41.65999984741211,-2.073167781613152,42.63999938964844,3.909097214395325,42.84000015258789,-0.14678252069594122
6617,2010-07-30,42.18999862670898,42.43000030517578,41.13000106811523,42.02000045776367,2478900.0,-0.009159304546137226,2.999988262497528,-17.00267073635946,58.54921665328664,62.61081774703651,-0.6182364011554569,-1.7187612242411916,-2.635942913203934,-3.535730689963607,13.216290986189383,1.4500007629394602,1.296817218171725,1.3214984893798771,-1.956383890523881,4.599380869283635,-0.31744270057200197,2.9604396793317562,-1.5425341818101899,41.73223497961225,-17.297427065223424,1.6389411899518798,7,-0.6000003814697195,-1.8400001525878835,-2.044999122619622,-2.8149986267089773,-5.709999084472649,4,-0.11424507825825891,1.770191280200734,42.58000183105469,-1.3921581827089575,41.65999984741211,-2.073167781613152,42.63999938964844,-0.11424507825825891
6618,2010-08-02,42.75,42.93000030517578,42.20000076293945,42.5099983215332,1596700.0,0.013273320491091534,1.4333225250656443,1.4117897854771257,54.19847550532871,62.23784919119465,-1.015375171031323,-1.971062201266676,-3.077759234443093,-4.022508966708138,13.559598219831004,0.740001678466804,1.2000068876423597,1.621999931335452,-1.3615870879427447,4.605586950613649,0.1302064216963501,3.113793440974554,-1.9157835225031477,63.77955830561177,8.602616193461735,1.4917935096390988,8,-0.9250011444091797,-2.4000015258789062,-2.327500343322754,-3.375,-6.150001525878906,0,-0.15461989731816517,2.999988262497528,42.18999862670898,1.770191280200734,42.58000183105469,-1.3921581827089575,41.65999984741211,-0.15461989731816517
6619,2010-08-03,42.0099983215332,42.5,41.79999923706055,42.47999954223633,1775700.0,-0.017309980782849066,1.7450895328137388,-1.958324723833744,48.512995666633934,61.09450227325548,-0.09750696902317202,-0.9207008590043131,-2.248945887895296,-3.1997508329370277,14.046902678803336,0.9500007629394531,1.3901782594588283,0.6549983978271499,-1.8009244663492439,3.1109212620035436,-0.5729630342610506,1.8829598299153503,-1.000234933394168,38.937960485783684,-13.27980303764437,1.2279614320881984,8,0.12000083923339844,-1.6599998474121094,-1.6249990463256836,-2.634998321533203,-5.479999542236321,1,-0.1404427028543217,1.4333225250656443,42.75,2.999988262497528,42.18999862670898,1.770191280200734,42.58000183105469,-0.1404427028543217
6620,2010-08-04,42.02999877929688,42.33000183105469,41.2599983215332,42.22000122070313,1597200.0,0.0004760880400564993,4.219482694454963,0.4042594636711902,49.71536363205346,59.54850466258879,0.20855269216836803,-0.7964529418250308,-2.144866146926482,-3.128374088843607,15.10202343632783,1.0700035095214844,1.4933268078215178,0.5574989318847727,-1.7831609564814102,2.8981588202509556,-0.6128310122983223,1.7278288760678677,-0.8552212951541946,39.822937150284496,-9.967997552328136,1.1703299441830923,8,0.19000053405761008,-1.6800003051757884,-1.6449995040893626,-2.654998779296882,-5.789997100830085,2,-0.12443492015547064,1.7450895328137388,42.0099983215332,1.4333225250656443,42.75,2.999988262497528,42.18999862670898,-0.12443492015547064
6621,2010-08-05,42.18000030517578,42.400001525878906,41.52999877929688,41.81999969482422,997700.0,0.0035689157800495863,1.1749985694939646,-1.8947157083199486,62.38424566630429,58.93561007710903,0.1758022966053403,-0.7128606850946255,-2.1713219156860575,-3.159970418601006,16.26039162611991,0.8700027465820241,1.531010692438592,0.5360004425048857,-1.4387921654300158,2.510793050439787,-0.45139586146256505,1.5233967464723364,-0.9200019836425781,58.333315672690524,4.140798367338078,0.9873963039674502,8,0.2199993133544922,-1.8300018310546875,-2.0625,-2.8050003051757812,-4.479999542236328,3,-0.10550025440358768,4.219482694454963,42.02999877929688,1.7450895328137388,42.0099983215332,1.4333225250656443,42.75,-0.10550025440358768
6622,2010-08-06,41.86999893188477,42.4900016784668,41.15999984741211,41.7400016784668,853200.0,-0.0073494872225728924,-1.0620168792841385,0.361102869495209,55.27637588903654,57.34266804636896,0.4675628624177932,-0.24282766845860948,-1.7291584307054677,-2.7490896186874707,17.37379689907172,1.3300018310546875,1.6128769518814536,0.11649913787842792,-1.6293563682230996,1.8623546439799554,-0.7564286151723394,0.9894268909291952,1.8899993896484304,40.112932251425526,-16.6781301030298,0.8729277530507648,8,0.5300006866455007,-1.520000457763679,-1.9424991607666087,-2.4949989318847727,-3.2399978637695455,4,-0.09410075775542015,1.1749985694939646,42.18000030517578,4.219482694454963,42.02999877929688,1.7450895328137388,42.0099983215332,-0.09410075775542015
6623,2010-08-09,42.27000045776367,42.36999893188477,41.459999084472656,42.16999816894531,697500.0,0.00955341619496175,5.066681077781635,0.7692646282058386,58.968037205884556,56.93120233297523,-0.02435749457107761,-0.506557539178587,-2.033146040064608,-3.0472566164836437,18.068765924574343,0.9099998474121165,1.5109827029099705,0.4135005950927706,-1.1858579994570775,2.0128591896426187,-0.386178702182157,1.2131798923676982,1.4379978942871077,82.83585701149818,21.791356172280118,0.7996792972749251,8,-0.010000228881835938,-1.9200019836425781,-2.355001449584961,-2.895000457763672,-2.979999542236328,0,-0.1369765993097808,-1.0620168792841385,41.86999893188477,1.1749985694939646,42.18000030517578,4.219482694454963,42.02999877929688,-0.1369765993097808
6624,2010-08-10,39.84000015258789,41.61000061035156,39.66999816894531,41.58000183105469,3768300.0,-0.05748758644097596,1.1555591818742463,-17.399618539004386,48.73096623629712,55.41196614753446,2.1978182263987733,1.8588677238456484,0.4688676093829969,-0.5286779778089112,17.576565672286126,2.6000022888183594,1.2110085605962695,-1.9149997711181612,-3.75091610306162,-0.07908343917470262,-2.832957937089894,-0.9970416051464284,3.8170382293701124,6.028431633811162,-57.69543776734775,0.9179581659717306,8,1.6899986267089844,0.5099983215332031,-0.07500076293945312,-0.4650001525878906,-0.3600006103515625,1,-0.08132534302353245,5.066681077781635,42.27000045776367,-1.0620168792841385,41.86999893188477,1.1749985694939646,42.18000030517578,-0.08132534302353245
6625,2010-08-11,38.2400016784668,39.0,38.02000045776367,38.75,3032200.0,-0.040160604116291965,-1.0631552741158945,0.2931022009028108,33.43346741397468,52.19657154097777,3.6449811236393685,3.3062564023882004,2.1427924432422145,1.1518135317587763,16.710995183407913,1.8199996948242188,0.7680663520545536,-3.3104982376098633,-5.70340341325241,-0.9175930619673167,-4.50695082543114,-2.1140456497885864,5.257555094970698,4.921726188444286,-54.205280859544594,1.1964525878212737,8,2.2349987030029297,2.319997787475586,1.2749977111816406,1.1349983215332031,0.9199981689453125,2,-0.04471764707408021,1.1555591818742463,39.84000015258789,5.066681077781635,42.27000045776367,-1.0620168792841385,41.86999893188477,-0.04471764707408021
6626,2010-08-12,37.58000183105469,37.88999938964844,36.88000106811523,37.79999923706055,2816800.0,-0.01725940947810578,4.050020504115164,0.43136888243961913,26.16166049315879,48.597954189852445,3.934945431625245,3.80620030946163,2.796426401963018,1.857032081167631,16.658913421435244,1.3600006103515696,0.44283110952785165,-3.7449981689453153,-6.706337389391813,-0.7836589484988181,-5.22566777916856,-2.2643285587220703,5.588901563442377,12.477730602164629,-39.93706545843588,1.4806696102232482,8,2.3249988555908203,2.7399978637695312,1.93499755859375,1.7949981689453125,2.1799964904785156,3,-0.03565726682537218,-1.0631552741158945,38.2400016784668,1.1555591818742463,39.84000015258789,5.066681077781635,42.27000045776367,-0.03565726682537218
6627,2010-08-13,37.65999984741211,38.33000183105469,37.54999923706055,37.54999923706055,1622700.0,0.0021287390223412306,-13.181786655569427,-0.5000086698687382,22.563586975408967,45.08296657541693,3.5143641373639767,3.729995187848175,2.665405366188608,1.8022600947190455,17.011026757460183,0.7800025939941406,0.17117096089844352,-3.5460000991821303,-6.891163162324155,-0.20083703604010594,-5.2185816307531425,-1.8734185676111181,5.005791360974406,14.207633566569713,-30.894604717773348,1.6725815315710109,8,2.030000686645508,2.6599998474121094,1.8549995422363281,1.7150001525878906,2.200000762939453,4,0.0010621592057731277,4.050020504115164,37.58000183105469,-1.0631552741158945,38.2400016784668,1.1555591818742463,39.84000015258789,0.0010621592057731277
6628,2010-08-16,37.93000030517578,38.400001525878906,37.150001525878906,37.349998474121094,1732100.0,0.007169422699353056,-1.5510315297781239,5.272714662227771,25.2366233024414,42.49670297939553,2.781219741442584,3.3896308772846737,2.4086865313455164,1.573203208326042,17.479584162431777,1.25,-0.18847071529373238,-3.120999717712401,-6.773648311987991,0.5316488765631888,-4.947324014850196,-1.294675420574606,4.272927691989032,22.198717519624033,-18.68504382762322,1.8263242971377953,8,1.7550010681152344,2.3899993896484375,1.5849990844726562,1.4449996948242188,1.200000762939446,0,0.018455068739979152,-13.181786655569427,37.65999984741211,4.050020504115164,37.58000183105469,-1.0631552741158945,38.2400016784668,0.018455068739979152
6629,2010-08-17,38.560001373291016,39.060001373291016,38.02999877929688,38.2599983215332,2055400.0,0.016609571923184685,-1.7105255232646006,0.5172450080239931,33.07863180803933,40.64817722117174,1.7996209261901086,2.7219799600528205,1.856622727000719,0.9770477879940387,18.10564993419155,1.1300010681152344,-0.4753816172521752,-2.3784986495971694,-6.197223078435677,1.440225779241338,-4.287860864016423,-0.4691364351779157,3.217092469549833,77.06422339424023,33.940876036745806,1.9093622144192537,8,1.125,1.7599983215332031,0.7399978637695312,0.8149986267089844,0.8299980163574219,1,0.01893152272401033,-1.5510315297781239,37.93000030517578,-13.181786655569427,37.65999984741211,4.050020504115164,37.58000183105469,0.01893152272401033
6630,2010-08-18,39.20000076293945,39.5099983215332,38.0,38.400001525878906,1703200.0,0.016597493953715015,1.1267666551150728,2.6666369971008597,30.968481094713937,37.157536713217254,0.800110189066416,2.1206101185685498,1.291676228141668,0.38358149398731456,18.47329462322626,1.5099983215332031,-0.7481978894618067,-1.6939992904663086,-5.574597181254504,2.1865986003218865,-3.634298235860406,0.24629965492778894,2.185325657923343,88.21300827630624,45.56637840912474,1.940298945394099,8,0.4850006103515625,1.1199989318847656,0.5399990081787109,0.17499923706054688,2.3499984741210938,2,0.0071428258634522734,-1.7105255232646006,38.560001373291016,-1.5510315297781239,37.93000030517578,-13.181786655569427,37.65999984741211,0.0071428258634522734
6631,2010-08-19,38.7400016784668,39.5,38.5099983215332,38.88000106811523,1709800.0,-0.011734670293872762,-2.2999720258379535,-0.17499940395297492,30.726283890051548,34.42974871333003,0.8055407913282124,2.4867966797333025,1.841628455142505,0.8768939043527553,18.524474208607742,0.9900016784667969,-0.9283391076753702,-2.01349849700928,-5.9962246120100815,1.9692276179915211,-4.004861554509681,-0.02213543950887953,2.284898714176194,67.37297929877364,23.594042632452293,1.9913630575004007,8,0.8849983215332031,1.5349979400634766,1.4649972915649414,0.8049983978271484,2.549999237060547,3,0.01084145975085904,1.1267666551150728,39.20000076293945,-1.7105255232646006,38.560001373291016,-1.5510315297781239,37.93000030517578,0.01084145975085904
6632,2010-08-20,38.11999893188477,38.77000045776367,37.709999084472656,38.650001525878906,1755600.0,-0.016004200302516924,1.7532486834348109,3.7857493188012312,24.30633734687767,30.578448728995937,0.9361074163646848,2.927692145330475,2.4707977568135604,1.52311075207286,18.474978399701058,1.0600013732910156,-1.1665403459464514,-2.4245012283325096,-6.503073192912375,1.6540707362473555,-4.463787210622442,-0.38521524604257706,2.5733095147959943,41.10164080697151,-0.14126478601927062,2.039285982289932,8,1.1250019073486257,2.1550006866455007,2.224999427795403,1.4250011444091726,4.400001525878899,4,0.043022020870957745,-2.2999720258379535,38.7400016784668,1.1267666551150728,39.20000076293945,-1.7105255232646006,38.560001373291016,0.043022020870957745
6633,2010-08-23,37.40999984741211,38.650001525878906,37.40999984741211,38.41999816894531,1573900.0,-0.018625369999126562,-1.4554529488414254,1.9056478835731558,24.387545910161762,27.87362424831423,0.9881290838768706,3.383505294284163,3.1580460237668007,2.2572178544813326,18.221601509734896,1.2400016784667969,-1.6037406968256462,-2.8630002975463853,-7.02034220805173,1.2943416129589593,-4.941671252799061,-0.7843293422937094,2.978244008983417,0.0,-39.81871971517253,2.078670955252674,8,0.7849998474121094,2.864999771118164,2.9399986267089844,2.135000228881836,5.159999847412109,0,0.06549053121979465,1.7532486834348109,38.11999893188477,-2.2999720258379535,38.7400016784668,1.1267666551150728,39.20000076293945,0.06549053121979465
6634,2010-08-24,36.56999969482422,37.0,35.849998474121094,36.72000122070313,2941800.0,-0.022453893504786993,2.2394450951526417,0.1485166090684262,22.142870488732527,26.619113478842884,1.4700960089394428,3.9478481121142366,3.957005930824508,3.1136524781262764,17.835015390396862,1.5600013732910156,-1.9985424950035195,-3.399500465393068,-7.7126106622496025,0.9136097314634668,-5.556055563821332,-1.242945366964804,3.537584738508883,19.67216532023134,-19.313809574702756,2.1565550984282664,8,1.1099987030029297,3.1899986267089844,3.8849992752075195,2.9750003814697266,5.279998779296875,1,0.07000277261838006,-1.4554529488414254,37.40999984741211,1.7532486834348109,38.11999893188477,-2.2999720258379535,38.7400016784668,0.07000277261838006
6635,2010-08-25,37.0,37.150001525878906,35.66999816894531,36.310001373291016,1912200.0,0.011758280250591335,1.9899007024425581,-4.599944051675688,24.305558709239847,26.41287994729633,0.9450901704850878,3.321106945614922,3.4220939500573238,2.6887028128705737,18.091966141835098,1.4800033569335938,-2.496699589002006,-2.7365001678466783,-7.166974302835207,1.6939739671418508,-4.951737235340943,-0.5212631003524137,2.6818258374118997,34.72587977036131,-1.737902288837823,2.215237067494266,8,0.5899982452392578,2.6699981689453125,3.6774988174438477,2.5450000762939453,5.189998626708977,2,0.06459457809860636,2.2394450951526417,36.56999969482422,-1.4554529488414254,37.40999984741211,1.7532486834348109,38.11999893188477,0.06459457809860636
6636,2010-08-26,36.33000183105469,37.5099983215332,36.06999969482422,37.349998474121094,1860500.0,-0.01810805862014353,1.1492575553986655,-1.4782589465886034,23.467443344978335,26.51330843280404,1.585903793492193,3.6879458578835767,3.9698171245939164,3.361503580671126,17.963619549218254,1.4399986267089844,-2.7614129869955306,-3.0939983367919908,-7.561514643096501,1.3735179695125197,-5.3277564899442496,-0.860240183639732,2.870404686141221,21.29042499387803,-14.104036308197625,2.233758153152256,8,1.2599964141845703,3.339996337890625,4.419997215270996,3.214998245239258,5.209999084472656,3,0.143682828046098,1.9899007024425581,37.0,2.2394450951526417,36.56999969482422,-1.4554529488414254,37.40999984741211,0.143682828046098
6637,2010-08-27,37.36999893188477,37.540000915527344,35.43000030517578,36.790000915527344,4021200.0,0.028626398249754548,3.5869479585194033,-0.5686273776487993,27.88806818533935,26.807913419792698,0.559255710554396,2.390915088280444,2.8193656086429755,2.3257545758915157,17.962740251613603,2.1100006103515625,-2.706172595071415,-1.8130012512206974,-6.170943498578588,2.5449409961371927,-3.991972374899646,0.3659698724582512,1.4067585835210608,60.248381715997304,29.580352251316288,2.178971123678946,8,0.10000038146971946,2.180000305175774,3.572500228881829,2.1750011444091726,5.79999923706054,4,0.10489703226343838,1.1492575553986655,36.33000183105469,1.9899007024425581,37.0,2.2394450951526417,36.56999969482422,0.10489703226343838
6638,2010-08-30,36.13999938964844,37.47000122070313,36.13999938964844,37.33000183105469,1647400.0,-0.03291409091229269,-1.2352926091193637,-2.051735364337695,31.275287347667827,26.607541813084755,1.6859355673621863,3.2678643817228377,3.9442623760556472,3.5608765287160082,17.706478417847276,1.3300018310546946,-2.5425617920144177,-2.712500762939456,-6.931808481923376,1.5068069560444641,-4.82215462243142,-0.6028469034474924,2.1682121163251864,33.649235976019845,-0.12993801345576372,2.1096538594919614,8,1.3299999237060547,3.4099998474121094,4.852499008178711,3.405000686645508,5.770000457763672,0,0.17653572705766707,3.5869479585194033,37.36999893188477,1.1492575553986655,36.33000183105469,1.9899007024425581,37.0,0.17653572705766707
6639,2010-08-31,36.11000061035156,36.58000183105469,35.70000076293945,35.939998626708984,4909100.0,-0.0008300713836056905,-1.7077051287318141,-0.14285851669487615,37.18409944845223,27.29816607461123,1.4883723013339392,2.986295675800527,3.8705114396325655,3.589488457943844,17.84721999431066,0.8800010681152344,-2.352928764773445,-2.4474996566772447,-6.560973259445582,1.6659739460910927,-4.504236458061413,-0.390762855293076,1.7952613275103602,32.22749329264324,-4.987066421644762,2.0567368013841674,8,1.3549995422363281,3.4399986267089844,4.882497787475586,3.434999465942383,5.329998016357415,1,0.1788977838627004,-1.2352926091193637,36.13999938964844,3.5869479585194033,37.36999893188477,1.1492575553986655,36.33000183105469,0.1788977838627004
6640,2010-09-01,36.79999923706055,38.31999969482422,36.52999877929688,36.95000076293945,3992200.0,0.01910824190103133,-4.188390092879343,-0.8823516212274206,45.32372126338863,28.92010356053757,0.4717401488893813,1.9862235617411272,3.12390634679619,2.9000254635546696,17.914932017493236,2.2099990844726562,-2.192493722248365,-1.4960010528564425,-5.335849688174633,2.3438475824617484,-3.415925370515538,0.42392326480265297,-1.3699989318847656,47.404817343280584,6.769523598923769,1.9199243176590939,9,0.3000011444091797,2.6100006103515625,4.169999122619629,2.7450008392333984,3.1399993896484304,2,0.13722824298253777,-1.7077051287318141,36.11000061035156,-1.2352926091193637,36.13999938964844,3.5869479585194033,37.36999893188477,0.13722824298253777
6641,2010-09-02,37.72999954223633,37.75,36.72999954223633,36.75,1509900.0,0.025271747947190004,1.0,-6.5332638217791565,50.38084730326902,31.817271333469947,-0.6890573219494627,0.7438862125651227,2.14919580222454,1.9743774444408189,17.944873649005128,1.0200004577636719,-2.1577002365767157,-0.3435007095336928,-3.7239663801515093,3.0369649610841236,-2.0337335448425975,1.3467321257752118,-2.2421992492675784,79.58476549506597,34.13568060361095,1.6902328353089078,9,-0.6899986267089844,1.6800003051757812,3.2399988174438477,1.8150005340576172,2.6100006103515625,3,0.1182082994588951,-4.188390092879343,36.79999923706055,-1.7077051287318141,36.11000061035156,-1.2352926091193637,36.13999938964844,0.1182082994588951
6642,2010-09-03,37.93000030517578,38.40999984741211,37.41999816894531,38.18999862670898,2270300.0,0.005300841912695198,1.828573141290783,-0.2653045336530342,50.0,34.663099565674194,-1.026825332470466,0.24619884381954193,1.923617829955461,1.7594981557272718,18.105967464699084,0.9900016784667969,-2.1568939044916533,0.053499984741208095,-2.816008106651765,2.923008076134181,-1.3812540609552784,1.4882540304376946,-2.3855560241699223,82.28783378612351,32.497453373520585,1.4347540456964873,9,-1.010000228881836,1.25,3.0399980545043945,1.614999771118164,3.0600013732910156,4,0.09517533828912095,1.0,37.72999954223633,-4.188390092879343,36.79999923706055,-1.7077051287318141,36.11000061035156,0.09517533828912095
6643,2010-09-07,36.47999954223633,37.47999954223633,36.43999862670898,37.47000122070313,2651100.0,-0.038228335124521284,1.0594111759484968,3.8077233446309102,39.53720866865462,36.59580380788776,0.3099793212064199,1.3072076130852253,3.3216383228105855,3.1917858427465546,18.482736096952316,1.490001678466804,-2.1642503953080876,-1.1070007324218736,-3.1632123587366223,0.9492108938928752,-2.135106545579248,-0.07889491926449921,-0.8209330385742177,28.78225250207627,-16.832860301485347,1.0281058131573735,9,0.4400005340576172,2.700000762939453,4.489998817443848,3.065000534057617,4.770000457763672,1,0.18338812255091574,1.828573141290783,37.93000030517578,1.0,37.72999954223633,-4.188390092879343,36.79999923706055,0.18338812255091574
6644,2010-09-08,36.599998474121094,36.88000106811523,35.959999084472656,36.4900016784668,2354900.0,0.003289444446012979,1.746266447274814,-0.11110768602397396,36.19955495171896,37.91735894594099,0.2175622112628517,0.9823982849500226,3.132573291440181,3.0496420191096547,19.697651826645135,0.920001983642571,-2.058014627666381,-0.8250017166137695,-2.6288755165174322,0.9788720832898932,-1.7269386165656044,0.07693518333806537,-0.8308946367089831,26.12241593266205,-13.521713449212477,0.9019368999518321,9,0.32000160217285156,2.365001678466797,4.487500190734863,2.9450016021728516,4.659999847412109,2,0.14508201078329486,1.0594111759484968,36.47999954223633,1.828573141290783,37.93000030517578,1.0,37.72999954223633,0.14508201078329486
6645,2010-09-09,36.52999877929688,37.2400016784668,36.29999923706055,37.11000061035156,1815300.0,-0.0019125600476105342,1.2380904805587596,-5.27289752037448,37.76298930490099,39.505752941487955,0.23901612759536306,0.9673150420737358,3.1880083008554507,3.0983020038777696,19.885848087130803,0.94000244140625,-1.9037508281172961,-0.8095012664794865,-2.6128261409740503,0.9938236080150773,-1.7111637037267684,0.0921611707677954,-0.6552591014847735,23.265286421394972,-12.339628571095421,0.901662437247282,9,0.3900012969970632,2.430002212524407,4.7100000381469656,3.015001296997063,4.83000183105468,3,0.13441007422630413,1.746266447274814,36.599998474121094,1.0594111759484968,36.47999954223633,1.828573141290783,37.93000030517578,0.13441007422630413
6646,2010-09-10,36.2400016784668,36.68999862670898,35.38999938964844,36.54999923706055,2235400.0,-0.007938601437743276,3.406804427662628,0.5344768619610178,39.19540481880165,40.76212367853932,0.575415191556452,1.214018786564722,3.4910413322071605,3.3561148054943857,19.684631655741413,1.2999992370605398,-1.6341385678708562,-1.0324983596801758,-2.8967427187850774,0.8317459994247258,-1.9646205392326266,-0.10037618012772498,2.1699981689453125,28.145766886664354,-6.484441622182629,0.932122179552452,9,0.6599979400634766,2.6999988555908203,5.044997215270996,3.3049983978271484,5.209999084472656,4,0.1020970413045168,1.2380904805587596,36.52999877929688,1.746266447274814,36.599998474121094,1.0594111759484968,36.47999954223633,0.1020970413045168
6647,2010-09-13,37.70000076293945,37.91999816894531,36.61999893188477,36.86000061035156,2172900.0,0.040286948588641014,1.0312567986815289,-2.709699251821225,51.53439811275208,43.01313598577091,-0.9307261564419278,-0.25595270422466143,2.062601814183253,1.8788006771241328,19.474466198933808,1.6799964904785156,-1.3677671040601282,0.42550067901611044,-1.4405790371416956,2.2915803951739164,-0.5075391790627961,1.358540537095017,0.6495990753173828,91.30444615997008,50.13354834038982,0.9330398580789032,9,-0.8000011444091797,1.239999771118164,3.6749982833862305,1.8449993133544922,3.0699996948242188,0,0.07002650759210738,3.406804427662628,36.2400016784668,1.2380904805587596,36.52999877929688,1.746266447274814,36.599998474121094,0.07002650759210738
6648,2010-09-14,38.63000106811523,39.27000045776367,37.36999893188477,37.66999816894531,2682300.0,0.02466844260889256,-1.4358972477961716,1.142860386646737,60.79666481529682,45.63675435986475,-1.6431724672591557,-1.1919328442737438,1.1904478643401788,0.9015897702492097,18.790189608369527,1.9000015258788991,-0.9893648876125312,1.3205009460449162,-0.6220370835600164,3.263038975649849,0.3492319312424499,2.2917699608473825,-3.2400016784667898,83.50517491070349,37.97838417043535,0.9712690148024652,9,-1.3000011444091726,0.2499980926513743,2.7449979782104563,0.914999008178718,2.6199989318847727,1,0.06109242933206871,1.0312567986815289,37.70000076293945,3.406804427662628,36.2400016784668,1.2380904805587596,36.52999877929688,0.06109242933206871
6649,2010-09-15,39.290000915527344,39.38000106811523,38.40999984741211,38.70000076293945,2192100.0,0.017085162546290222,1.5194821923101973,0.6145816362617714,61.71956750577084,47.458515053462776,-2.016732886134733,-1.8914125484927666,0.6000577125054747,0.18640117481589868,18.594635112116286,0.9700012207031179,-0.6938549843025896,1.9440008163452163,-0.12104112436244918,4.009042757052882,0.91147984599138,2.9765217866990525,-3.8224015045165984,97.74435802687513,48.750708920673915,1.0325209703538332,9,-1.9050006866455078,-0.7900009155273438,2.014998435974121,0.7699985504150391,2.4300003051757884,2,0.04988544257574867,-1.4358972477961716,38.63000106811523,1.0312567986815289,37.70000076293945,3.406804427662628,36.2400016784668,0.04988544257574867
6650,2010-09-16,39.47999954223633,39.68999862670898,38.77000045776367,39.27000045776367,1928700.0,0.004835801025239839,1.9206418407508759,0.3559305595965474,66.95372056592265,49.29994541597984,-1.996553740497248,-2.170649132360836,0.4120660070314841,-0.05265311564020436,18.78750157717824,0.9199981689453054,-0.35565794678051077,2.119999504089357,-0.0010035717222436347,4.241002579900957,1.0594979661835566,3.180501041995157,-3.855904064941406,95.11629949459703,40.85785758478583,1.0605015379057987,9,-1.9400005340576172,-1.9400005340576172,1.4599990844726562,0.5799999237060547,4.400001525878899,3,0.045086089157437836,1.5194821923101973,39.290000915527344,-1.4358972477961716,38.63000106811523,1.0312567986815289,37.70000076293945,0.045086089157437836
6651,2010-09-17,39.15999984741211,40.11999893188477,39.02999877929688,39.79999923706055,2440500.0,-0.008105362171594743,-1.4222184546264105,-3.0476294277929155,60.44342224509158,50.46032566543446,-1.6230585346406414,-1.9157946991029888,0.7603768535074167,0.23988283311882697,19.085255296102243,1.0900001525878906,-0.09543451928513491,1.7789999008178725,-0.4068580706400482,3.9648578722757932,0.6860709150889122,2.871928886546833,-3.2919501811523446,72.57145472935248,18.282908978411065,1.0929289857289588,9,-1.4050006866455078,-1.4050006866455078,1.3575000762939453,0.8999996185302734,5.849998474121094,4,0.05617979498242609,1.9206418407508759,39.47999954223633,1.5194821923101973,39.290000915527344,-1.4358972477961716,38.63000106811523,0.05617979498242609
6652,2010-09-20,39.7599983215332,39.849998474121094,38.849998474121094,39.18999862670898,1301000.0,0.015321717989249306,1.6666666666666667,-0.8906253725293962,72.7959888941257,54.155745690486796,-2.1637101864679735,-2.5156052691307593,0.166264003885793,-0.390915771124952,18.883554500838326,1.0,0.06419854388492041,2.2969984054565415,-0.11675235379036764,4.710749164703451,1.090123025833087,3.503873785079996,-3.551792714023435,86.90906871448838,28.770115653288002,1.206875379623456,9,-2.0049991607666016,-2.0049991607666016,0.35250186920166016,0.3000011444091797,4.810001373291016,0,0.04250509337901498,-1.4222184546264105,39.15999984741211,1.9206418407508759,39.47999954223633,1.5194821923101973,39.290000915527344,0.04250509337901498
6653,2010-09-21,39.86000061035156,40.13000106811523,39.38000106811523,39.66999816894531,2311800.0,0.0025151482152905302,1.0547850715383489,0.3333377949699467,73.4082557534818,58.29004577957156,-1.9375975137489405,-2.553571510916065,0.05634466489784984,-0.5370971690780593,18.56606328058139,0.75,0.11604904840724828,2.274500656127927,-0.36595758125756817,4.914958893513422,0.9542715374351758,3.594729774820678,-3.338851536891795,84.30231010805379,21.94034568368025,1.3202291186927475,9,-2.1000003814697266,-2.1000003814697266,0.14499950408935547,0.1999988555908203,6.619998931884766,1,0.022829900488656296,1.6666666666666667,39.7599983215332,-1.4222184546264105,39.15999984741211,1.9206418407508759,39.47999954223633,0.022829900488656296
6654,2010-09-22,39.13000106811523,40.099998474121094,38.7599983215332,39.849998474121094,1715800.0,-0.01831408758299813,1.1967262323530792,-3.7894113395438858,64.47206929200121,61.25772133369381,-0.9062811416835928,-1.709601637316993,0.714225086307593,0.17234707888787426,17.271288289178045,1.3400001525878906,0.14498574796343888,1.4165010452270437,-1.2645692890925417,4.097571379546629,0.07596587806725097,2.7570362123868364,-2.2479667951899174,27.007445605867,-35.70788294726425,1.3405351671597927,9,-1.3700008392333913,-1.3700008392333913,0.8724994659423899,0.9299983978271555,6.369998931884773,2,0.05417835098431012,1.0547850715383489,39.86000061035156,1.6666666666666667,39.7599983215332,-1.4222184546264105,39.15999984741211,0.05417835098431012
6655,2010-09-23,39.38999938964844,39.91999816894531,38.27000045776367,38.61000061035156,1910600.0,0.006644475196425859,-1.26027225459201,-1.0833355409207122,61.24662143127773,63.70785651285782,-0.8022943772762616,-1.8776338703910724,0.3688123699491115,-0.12414782971413274,15.808457068546566,1.6499977111816406,0.4318758522590187,1.5569993972778349,-1.202085849432187,4.316084643987857,0.17745677392282744,2.9365420206328423,-2.183168437204138,60.21497657858706,-0.35134267596263413,1.379542623355011,9,-1.0149993896484375,-1.6299991607666016,0.6125011444091797,0.6700000762939453,6.400001525878906,3,0.059152116454894266,1.1967262323530792,39.13000106811523,1.0547850715383489,39.86000061035156,1.6666666666666667,39.7599983215332,0.059152116454894266
6656,2010-09-24,41.54999923706055,41.75,39.68000030517578,39.93999862670898,3110300.0,0.054836249831975215,1.0596989998291928,2.064106576939639,69.37902478452455,65.69059280972142,-2.380158737494945,-3.8224945547979132,-1.8455263899605967,-2.2809910366324715,14.883473639578284,2.3600006103515625,0.8241708797474132,3.4559993743896484,0.3320922253690739,6.579906523410223,1.8940457998793576,5.017952948899939,-4.050851273049155,94.25285088368351,34.92909968301449,1.5619535745102886,9,-1.989999771118164,-2.979999542236328,-1.5474987030029297,-1.489999771118164,3.5300025939941406,4,0.0560770607421921,-1.26027225459201,39.38999938964844,1.1967262323530792,39.13000106811523,1.0547850715383489,39.86000061035156,0.0560770607421921
6657,2010-09-27,41.290000915527344,41.84000015258789,40.88000106811523,41.47999954223633,1540700.0,-0.006257480777551949,1.1098884515261043,-0.1180115246462516,79.50924679061868,67.7697685847572,-1.7403854889362975,-3.4295991257481546,-1.5779208211425129,-2.003827751571791,13.609833900492635,0.9599990844726634,1.227580143071357,3.0000009536743164,-0.4113178224645111,6.411319729813144,1.2943415656049027,4.70566034174373,-3.2807507071973205,84.59385758889741,20.522518875981206,1.705659388069413,9,-1.2350006103515625,-2.6750011444091797,-1.340001106262207,-1.230001449584961,4.689998626708984,0,0.0900943890414625,1.0596989998291928,41.54999923706055,-1.26027225459201,39.38999938964844,1.1967262323530792,39.13000106811523,0.0900943890414625
6658,2010-09-28,42.52000045776367,42.54999923706055,40.599998474121094,41.52000045776367,2869900.0,0.029789283481797657,2.6792551966373006,-5.2631959363141725,81.96548560609457,70.01931504034872,-2.637970669162243,-4.381773599373176,-2.8177790420099313,-3.19145249133274,12.40983532211798,1.9500007629394531,1.7043158898376731,3.9110004425048857,0.16902274790919591,7.652978137100575,2.040011595207041,5.7819892898027305,-3.974445257237548,99.29909374175561,29.170544056969717,1.8709888472978464,9,-2.1100006103515625,-3.5500011444091797,-2.760000228881836,-2.200000762939453,4.189998626708984,1,0.04821258737042755,1.1098884515261043,41.290000915527344,1.0596989998291928,41.54999923706055,-1.26027225459201,39.38999938964844,0.04821258737042755
6659,2010-09-29,42.56999969482422,42.84000015258789,42.02999877929688,42.02999877929688,3338300.0,0.0011758992596957452,-2.000000000000053,0.5400009155273366,82.68402218141453,71.76712633095893,-2.429232741737181,-4.134994744197243,-2.8701669677785446,-3.184783872469616,10.980993339303751,0.8100013732910085,1.9780588961733656,3.6379997253417997,-0.3055313425096031,7.5815307931932026,1.6662341914161019,5.609765259267498,-3.3837334484525883,94.09189330866997,17.29042991205243,1.9717655339256999,9,-2.0149993896484375,-3.4549999237060547,-3.3350000381469727,-2.25,5.569999694824219,2,0.09184871682974194,2.6792551966373006,42.52000045776367,1.1098884515261043,41.290000915527344,1.0596989998291928,41.54999923706055,0.09184871682974194
6660,2010-09-30,41.849998474121094,43.0,41.790000915527344,42.709999084472656,2847700.0,-0.01691334803534572,-1.4693966523939277,-1.5925910227610094,79.00723925029908,73.82977266487087,-1.4948973329726059,-3.1803185028854415,-2.1377588199163142,-2.4449379631302577,10.893956374306862,1.2099990844726562,2.0800260044315877,2.6654985427856417,-1.3493027731368272,6.680299858708111,0.6580978848244072,4.672899200746876,-2.0060601246305367,65.36139663892968,-16.86786684345205,2.0074006579612327,9,-1.2149982452392578,-2.654998779296875,-3.130000114440918,-2.0450000762939453,5.7800025939941335,3,0.08721628814720184,-2.000000000000053,42.56999969482422,2.6792551966373006,42.52000045776367,1.1098884515261043,41.290000915527344,0.08721628814720184
6661,2010-10-01,42.18999862670898,42.58000183105469,41.540000915527344,42.29999923706055,1608800.0,0.008124257227825948,2.1044534781767044,0.1279075956778706,76.25731150700693,74.21436406630211,-1.5197056893340743,-3.3403143783744866,-2.508212745195145,-2.7624358197023824,10.728231918677494,1.0400009155273438,2.1424022155284845,2.782498741149894,-1.3847005471367524,6.94969802943654,0.6988990970065672,4.8660983852932205,-1.7148479471165317,66.24996423723559,-14.218681914624781,2.083599644143323,10,-1.5549983978271413,-2.9949989318847585,-3.560000419616692,-2.4750003814697195,6.1800003051757955,4,0.08532833387056171,-1.4693966523939277,41.849998474121094,-2.000000000000053,42.56999969482422,2.6792551966373006,42.52000045776367,0.08532833387056171
6662,2010-10-04,41.540000915527344,42.47999954223633,40.959999084472656,42.47999954223633,1599600.0,-0.01540644068118413,2.234048251932715,8.545394645581359,67.59372654731777,73.56830526561723,-0.660075565080902,-2.5360206455708436,-1.9210281685442112,-2.106899477095638,10.897580254674642,1.5200004577636719,2.1330905610958126,1.9520009994506822,-2.2582449610318207,6.162246959933185,-0.15312198079057282,4.057123979691937,1.4599990844726562,39.1667434903822,-39.227529994254425,2.1051229802412523,10,-0.9050006866455078,-2.345001220703125,-2.9100027084350586,-1.825002670288086,5.439998626708984,0,0.08521908612197748,2.1044534781767044,42.18999862670898,-1.4693966523939277,41.849998474121094,-2.000000000000053,42.56999969482422,0.08521908612197748
6663,2010-10-05,43.16999816894531,43.20000076293945,42.02999877929688,42.2400016784668,2430000.0,0.03923922045000938,1.3636363636363493,-0.9893594139967129,70.99567832324887,74.29315071353363,-1.9793196552999746,-3.835784675570281,-3.6136014236686833,-3.7082514632476204,10.64573172097505,1.6599998474121094,2.2870460032494933,3.2474983215332003,-0.9860159224204423,7.481012565486843,1.1307411995563754,5.364255443510025,-2.2099990844726562,98.66059948603805,21.77569041069431,2.1167571219768218,10,-2.43499755859375,-3.874998092651367,-4.659998893737793,-3.5749988555908203,3.0300025939941406,1,0.06509153329805817,2.234048251932715,41.540000915527344,2.1044534781767044,42.18999862670898,-1.4693966523939277,41.849998474121094,0.06509153329805817
6664,2010-10-06,41.90999984741211,43.18999862670898,41.25,42.790000915527344,2577000.0,-0.029186897729349348,1.309526999257506,-0.9462412784616457,61.7846880640189,74.35293589494933,-0.3168257117756923,-2.2741754667463994,-2.425662967206449,-2.4135508337297367,9.8903157419088,1.9399986267089773,2.2688733362120814,1.7219999313354464,-2.29464671142032,5.738646574091213,-0.28632339004243335,3.730323252713326,-0.9500007629394531,42.41071656650256,-30.839215508911224,2.0083233213778824,10,-0.4699993133544922,-2.614999771118164,-3.40000057220459,-2.315000534057617,3.4599990844726634,2,0.1145311203659416,1.3636363636363493,43.16999816894531,2.234048251932715,41.540000915527344,2.1044534781767044,42.18999862670898,0.1145311203659416
6665,2010-10-07,41.43999862670898,42.560001373291016,41.349998474121094,42.08000183105469,2903700.0,-0.011214536445104617,-1.9512139524281376,0.7272754858314594,60.89866463604983,73.4106736562299,0.5303171050100559,-1.494070594636959,-2.003075637219368,-1.9225646955016487,9.384700662560189,1.2100028991699219,2.2330700714864307,1.0064987182617102,-2.6530960890555164,4.666093525578937,-0.8232986853969066,2.836296121920327,-0.4351995086669831,21.428534935958798,-49.76298624753291,1.8297974036586147,10,0.46000099182129617,-2.144998550415032,-2.9324989318847585,-1.844999313354485,3.8700027465820455,3,0.16167956044817933,1.309526999257506,41.90999984741211,1.3636363636363493,43.16999816894531,2.234048251932715,41.540000915527344,0.16167956044817933
6666,2010-10-08,39.93999862670898,40.5099983215332,36.77000045776367,40.31999969482422,9762700.0,-0.036196912396450176,8.84212137791185,0.5937486961549281,50.792255353843586,70.21989682992157,1.9868611416148738,0.3134049579932636,-0.5985561820640513,-0.3987525007985795,8.851797165511796,4.669998168945305,2.315790026152243,-0.6785011291503977,-3.776501484886147,2.4194992265853514,-2.2275013070182723,0.8704990487174769,3.260002136230476,49.30012470440536,-19.08105042241769,1.5490001778678733,10,0.04500198364258523,-0.644998550415032,-1.6849985122680593,-0.3449993133544851,4.9300003051757955,4,0.19253887595939312,-1.9512139524281376,41.43999862670898,1.309526999257506,41.90999984741211,1.3636363636363493,43.16999816894531,0.19253887595939312
6667,2010-10-11,40.34000015258789,40.9900016784668,39.7400016784668,39.93999862670898,1771700.0,0.010015061082436327,-2.125017881495751,-1.0526326356472409,52.05831845022421,66.89687825704708,1.6069146964633418,0.12788310508106093,-1.078785909577114,-0.7728530914820055,9.119419954775832,1.25,2.4469847959132593,-0.41049957275390625,-3.193911915757994,2.3729127702501813,-1.80220574425595,0.9812065987481375,2.7314006042480443,55.520987953151014,-10.398222421142997,1.3917061715020445,10,-0.3549995422363281,-1.0450000762939453,-2.114999771118164,-0.7450008392333984,3.9000015258789062,0,0.1990579759276907,8.84212137791185,39.93999862670898,-1.9512139524281376,41.43999862670898,1.309526999257506,41.90999984741211,0.1990579759276907
6668,2010-10-12,40.9900016784668,41.16999816894531,40.02999877929688,40.18000030517578,2292700.0,0.01611307693158759,-1.054044765809465,2.024995708481911,58.03109473960234,64.15766409684572,0.801327343520768,-0.35441897903167785,-1.8211699743786411,-1.374229468824005,10.100004626491854,1.1399993896484304,2.317014743322517,0.12150192260742188,-2.477382120262533,2.7203859654773765,-1.1779400988275555,1.4209439440423992,1.9553710723876918,65.73212498900756,-4.898107722136103,1.2994420214349771,10,-1.0050010681152344,-1.6950016021728516,-2.9400014877319336,-1.3950023651123047,3.7399978637695312,1,0.14613314512051478,-2.125017881495751,40.34000015258789,8.84212137791185,39.93999862670898,-1.9512139524281376,41.43999862670898,0.14613314512051478
6669,2010-10-13,41.25,41.63000106811523,40.41999816894531,41.11000061035156,2069800.0,0.00634296928242839,1.6888907726868405,0.17283845961843672,58.03109473960231,61.82698137343497,0.3736939939571542,-0.48491191795038446,-2.1485782437258933,-1.595093417814084,10.952678210328504,1.2100028991699148,2.1339739522572216,0.2835002899169936,-2.2104606603172456,2.777461240151233,-0.963480185200126,1.5304807650341132,1.57186530499267,77.37476396976177,5.202884683029438,1.2469804751171198,10,-1.2649993896484375,-1.9549999237060547,-3.1999998092651367,-1.6550006866455078,4.779998779296882,2,0.1200000184955019,-1.054044765809465,40.9900016784668,-2.125017881495751,40.34000015258789,8.84212137791185,39.93999862670898,0.1200000184955019
6670,2010-10-14,41.2599983215332,41.79999923706055,40.91999816894531,41.209999084472656,1529400.0,0.0002423835523199802,-1.7936494480808471,0.3571389645776567,48.46234814014149,58.73865211044992,0.30307438091742256,-0.37388926597172656,-2.2279049519784877,-1.549055783479929,11.613020015465688,0.8800010681152344,1.7774961063945796,0.20449867248535014,-2.1912117354749228,2.600209080445623,-0.9933565314947899,1.4023538764654901,1.4408296865148884,89.26439271218216,19.06415388210752,1.197855203980137,10,-1.2749977111816406,-1.9649982452392578,-3.317498207092285,-1.664999008178711,5.25,3,0.09961223406561803,1.6888907726868405,41.25,-1.054044765809465,40.9900016784668,-2.125017881495751,40.34000015258789,0.09961223406561803
6671,2010-10-15,41.36000061035156,41.83000183105469,40.4900016784668,41.56999969482422,3379500.0,0.0024237104432009993,2.6712164125288713,-4.20004577706569,50.37756051873317,56.825744773940514,0.08152910234561972,-0.31686825512284855,-2.402338730689223,-1.5942668165808414,12.118419999296181,1.3400001525878906,1.3906180006230429,0.19450092315673828,-2.0307174989517094,2.419719345265186,-0.918108287897482,1.3071101342109586,1.2222108466908423,77.5119049574634,8.755113639513695,1.1126092110542223,10,-1.375,-2.065000534057617,-3.4200000762939453,-1.7650012969970703,5.50999832153321,4,0.09550291839093572,-1.7936494480808471,41.2599983215332,1.6888907726868405,41.25,-1.054044765809465,40.9900016784668,0.09550291839093572
6672,2010-10-18,41.45000076293945,41.56999969482422,40.650001525878906,41.5,1866500.0,0.002176019131038487,8.684261248418897,0.2380926430517711,43.419433848059576,53.761717610030594,-0.025233739003695632,-0.2885605871238255,-2.5572653798032974,-1.6236059828701457,12.782674660520085,0.9199981689453125,1.0675216996348809,0.20000095367431925,-1.9266612313895024,2.326663138738141,-0.8633301388575916,1.26333204620623,1.015966474117377,78.88886534141474,13.41733144713595,1.0633310925319093,10,-1.470001220703125,-1.5400009155273438,-3.530000686645508,-1.8750019073486328,4.55999755859375,0,0.08250900135092754,2.6712164125288713,41.36000061035156,-1.7936494480808471,41.2599983215332,1.6888907726868405,41.25,0.08250900135092754
6673,2010-10-19,40.77000045776367,42.040000915527344,40.400001525878906,40.91999816894531,3122700.0,-0.016405314660060788,-2.6854102105809083,3.0,39.72602978338525,51.31075557884908,0.31125713508544806,0.48813721304540536,-1.9643270954517078,-0.9078386440946034,13.171306823541817,1.6399993896484375,0.7545955560435971,-0.5254993438720703,-2.564058373284972,1.5130596855408314,-1.5447788585785247,0.4937801708343841,1.582047443707296,22.560918877176007,-37.6672889470203,1.019279514706452,10,-1.1049995422363281,-0.7849998474121094,-2.8500003814697266,-1.1950016021728516,6.430000305175781,1,0.08511163065347338,8.684261248418897,41.45000076293945,2.6712164125288713,41.36000061035156,-1.7936494480808471,41.2599983215332,0.08511163065347338
6674,2010-10-20,41.25,41.36000061035156,40.68000030517578,41.0099983215332,2215500.0,0.011773351406595856,1.9565044324844303,-1.6000356043844257,46.47888080678193,49.708557375597096,-0.30419861298518924,0.1845690795226247,-2.449267894054927,-1.347799169282311,14.04834399143145,0.6800003051757812,0.5859689362813327,-0.15149974822998047,-1.9183077261450237,1.6153082296850627,-1.0349037371874985,0.7319042407275376,0.9904069525968211,51.82919454032881,-7.42956733242859,0.8834039889575203,10,-1.8449993133544922,-1.2649993896484375,-3.145000457763672,-1.6750011444091797,5.3600006103515625,2,0.08436362526633512,-2.6854102105809083,40.77000045776367,8.684261248418897,41.45000076293945,2.6712164125288713,41.36000061035156,0.08436362526633512
6675,2010-10-21,41.72000122070313,42.75,40.88999938964844,41.81999969482422,5690600.0,0.011393968986742609,-1.1136344917572294,-0.4166573948978485,47.28325126954491,49.31866803289724,-0.8161292606507828,-0.10743222639739258,-2.867270169311645,-1.7652012345754073,14.656180369478738,1.8600006103515625,0.22912391980830904,0.20200138092041442,-1.2926567292681241,1.696659491108953,-0.5453276741738549,0.9493304360146837,-4.95000076293946,56.1702362516601,-2.1131329096048432,0.7473290550942681,10,-0.47500038146973367,-1.7350006103515696,-3.777501106262214,-2.145002365112312,4.430000305175767,3,0.1033077045178743,1.9565044324844303,41.25,-2.6854102105809083,40.77000045776367,8.684261248418897,41.45000076293945,0.1033077045178743
6676,2010-10-22,43.88000106811523,43.900001525878906,41.77999877929688,41.790000915527344,2758500.0,0.051773724453781034,-1.0094770621468994,-20.900320439461243,61.51574895536988,50.36949364458009,-2.635629721039237,-2.1965418982025113,-4.927822555715487,-3.8962320657036216,14.66404435583985,2.180000305175774,0.09290730290344129,2.2455011367797795,0.4148789227566141,4.076123350802945,1.3301900297681968,3.160812243791362,-6.990400619506829,99.42855834960918,37.127289516775434,0.9153111070115834,10,-1.9150009155273366,-3.545000076293938,-6.340002059936516,-4.305002212524407,1.5200004577636719,4,0.05993612555604577,-1.1136344917572294,41.72000122070313,1.9565044324844303,41.25,-2.6854102105809083,40.77000045776367,0.05993612555604577
6677,2010-10-25,45.0099983215332,45.27999877929688,43.93000030517578,43.93000030517578,3772300.0,0.025751987828438683,-1.500001766066806,0.5167454246451345,59.523810464038576,50.53535094729523,-3.3900202674228623,-3.197494003390105,-5.945770259837069,-5.01290900202234,14.882226698694145,1.3999977111816548,0.028530364750537274,3.1894985198974624,0.8274528050647518,5.551544234730173,2.0084756624811035,4.370521377313821,-7.839981829833988,94.46720062035754,35.246412467993125,1.1810228574163562,10,-2.1699981689453125,-3.9849987030029297,-7.254999160766602,-5.434999465942383,2.69000244140625,0,0.041324165290220094,-1.0094770621468994,43.88000106811523,-1.1136344917572294,41.72000122070313,1.9565044324844303,41.25,0.041324165290220094
6678,2010-10-26,44.56999969482422,45.22000122070313,43.77000045776367,44.54999923706055,2117300.0,-0.009775575274760362,1.1969650118052877,0.018518976387686983,65.04524774602746,51.314701281342465,-2.66952351204192,-2.736333236680224,-5.405228940793542,-4.531196796366402,14.663322088101477,1.4500007629394602,0.21077223308195414,2.6469999313354506,-0.0031960279011329362,5.297195890572034,1.3219019517171589,3.9720979109537424,-6.913384265869141,84.56523217416242,22.25896796100966,1.3250979796182931,10,-1.7299995422363281,-3.5450000762939453,-6.815000534057617,-4.995000839233398,3.979999542236328,1,0.032308697253058405,-1.500001766066806,45.0099983215332,-1.0094770621468994,43.88000106811523,-1.1136344917572294,41.72000122070313,0.032308697253058405
6679,2010-10-27,46.47999954223633,46.52999877929688,44.2599983215332,44.36000061035156,3037000.0,0.04285393449607566,1.045047847013271,105.99752050352852,74.51362604087814,54.20928771475765,-4.201458032910523,-4.572838193758585,-7.210728682982037,-6.359691163856553,14.497494994333342,2.270000457763679,0.41782145180599173,4.361499786376953,1.0228886163116968,7.700110956442209,2.6921942013443285,6.030805371409578,-8.36598111226074,99.11348860866329,30.32959676108412,1.6693055850326273,10,-3.0149993896484375,-4.829999923706055,-8.719999313354492,-6.905000686645508,2.740001678466804,2,0.015490559978359242,1.1969650118052877,44.56999969482422,-1.500001766066806,45.0099983215332,-1.0094770621468994,43.88000106811523,0.015490559978359242
6680,2010-10-28,45.5,46.16999816894531,44.560001373291016,46.13999938964844,2830600.0,-0.021084327708433048,3.6000108991825615,-0.3018866566500823,78.48361849112283,57.33218304502317,-2.8572329442441244,-3.4839953647645103,-6.15609439985726,-5.308965220380273,14.52440955284403,1.9199981689453125,0.49152367914119566,3.199000167846677,-0.4613526191221453,6.859352954815499,1.3688237743622693,5.029176561331084,-6.712703142078709,78.31581517269723,6.775412556319196,1.8301763934844095,10,-2.0349998474121094,-3.8500003814697266,-7.739999771118164,-5.92500114440918,3.990001678466797,3,0.024395617809924497,1.045047847013271,46.47999954223633,1.1969650118052877,44.56999969482422,-1.500001766066806,45.0099983215332,0.024395617809924497
6681,2010-10-29,45.790000915527344,45.93000030517578,45.27000045776367,45.5,1984200.0,0.006373646495106522,1.3157901781531502,-0.4531268626469256,78.23835261963032,61.20095179741991,-2.7409995344520084,-3.6790936618534573,-6.351722517651623,-5.516574389601288,14.764755897699688,0.6599998474121094,0.5721560637199445,3.3090009689331055,-0.668678160310229,7.28668009817644,1.3201614043114418,5.297840533554769,-6.383287903896004,73.18846689158633,-0.36265742325235806,1.9888395646216666,10,-2.325000762939453,-4.14000129699707,-7.722500801086426,-6.215002059936523,3.9300003051757884,4,0.007861991770117704,3.6000108991825615,45.5,1.045047847013271,46.47999954223633,1.1969650118052877,44.56999969482422,0.007861991770117704
6682,2010-11-01,45.08000183105469,46.0,44.79999923706055,45.97000122070313,1910800.0,-0.015505548597442687,1.5263255111710756,-3.0689537239220472,71.06077314640392,64.68258994886644,-1.6337397432380527,-2.835675082705805,-5.5336675245617855,-4.764838842027231,15.363994315149693,1.2000007629394531,0.7903087848745471,2.422001838684082,-1.6920798778021506,6.536083555170315,0.36496098044096925,4.479042696927195,-5.1034259580101065,47.463846737533345,-25.957833209480384,2.0570408582431154,11,-1.4750022888183594,-3.430002212524414,-6.015002250671387,-5.505002975463867,5.129997253417969,0,0.007098484512566561,1.3157901781531502,45.790000915527344,3.6000108991825615,45.5,1.045047847013271,46.47999954223633,0.007098484512566561
6683,2010-11-02,45.97999954223633,46.29999923706055,45.18000030517578,45.33000183105469,1583300.0,0.01996445595886498,-1.3578905945702848,-0.7303350078008412,72.850251125152,67.61274220646311,-1.9187571652435906,-3.704281025624468,-6.290034501867254,-5.629258647360828,15.58712101644288,1.2199974060058594,1.0272706942391068,3.181499481201172,-1.1900751657953492,7.553074128197693,0.9957121577029113,5.367286804699432,-5.479149836691562,75.7709636057786,2.731619640561078,2.1857873234982597,11,-2.270000457763672,-4.329999923706055,-6.6449995040893555,-6.450000762939453,5.290000915527344,1,0.0374075954290336,1.5263255111710756,45.08000183105469,1.3157901781531502,45.790000915527344,3.6000108991825615,45.5,0.0374075954290336
6684,2010-11-03,46.709999084472656,47.0,45.65999984741211,45.77000045776367,2399300.0,0.01587645823192685,-1.3103453945745789,1.4461568256911963,74.6160921013683,70.64972452111014,-2.003495729106028,-4.275442827142697,-6.8378794385353245,-6.323065965276953,16.579374491273853,1.3400001525878906,1.3781349474810582,3.67149906158447,-1.0106967929198873,8.353694916088827,1.3304011343322912,6.012596988836648,-5.726817453027721,88.11470988741947,16.42019679725128,2.3410979272521795,11,-2.3199996948242188,-4.82499885559082,-7.0199995040893555,-7.180000305175781,4.900001525878906,2,0.039391997188018335,-1.3578905945702848,45.97999954223633,1.5263255111710756,45.08000183105469,1.3157901781531502,45.790000915527344,0.039391997188018335
6685,2010-11-04,48.13999938964844,48.1500015258789,46.0,47.02000045776367,3090800.0,0.030614436591824834,2.771921899312387,1.1914899661140759,77.33871821186592,72.40783221627638,-2.7122740955242293,-5.457572034388946,-8.079215092198872,-7.741881866149768,17.81819565928406,2.150001525878899,1.9046671193442322,4.766499328613278,-0.3707667712537699,9.903765428480327,2.1978662786797543,7.335132378546803,-6.555135921347997,99.70142897323244,27.55544236793274,2.5686330499335255,11,-2.1799983978271484,-5.679998397827148,-8.304999351501465,-8.610000610351562,3.9900016784667898,3,0.02243460417008092,-1.3103453945745789,46.709999084472656,-1.3578905945702848,45.97999954223633,1.5263255111710756,45.08000183105469,0.02243460417008092
6686,2010-11-05,47.63000106811523,48.18999862670898,47.4000015258789,48.02000045776367,1609900.0,-0.01059406580804556,1.1643882861980732,-0.3482140728403577,74.10298022664429,74.02773996767702,-1.8041205014914752,-4.5765614542753354,-7.360989139685209,-7.227223707198824,17.658092136929405,0.7899971008300781,2.3603935714294764,3.8720008850097614,-1.3339006447890824,9.077902414808605,1.269050120110336,6.474951649909187,-5.257321032905374,83.48089500240806,11.684370225595046,2.6029507648994232,11,-1.6500015258788991,-5.150001525878899,-7.7150011062622,-8.100002288818352,4.70000076293946,4,0.039051030204504844,2.771921899312387,48.13999938964844,-1.3103453945745789,46.709999084472656,-1.3578905945702848,45.97999954223633,0.039051030204504844
6687,2010-11-08,48.36999893188477,48.77999877929688,46.91999816894531,47.27999877929688,1599400.0,0.015536381422945666,-1.0552477338397028,-2.7948765601157595,79.50312343398849,75.63417059967269,-2.2544603345554393,-4.937262715698097,-7.913394674450593,-7.957093618035536,17.915826798149638,1.8600006103515696,2.841319439113178,4.21049880981446,-1.1225257144053984,9.543523334034319,1.5439865477045274,6.877011071924393,-5.18289429386504,88.61111052242303,10.149290676956838,2.6665122621099293,11,-1.8500003814697337,-5.594999313354499,-8.454998970031745,-8.840000152587898,2.450000762939446,0,0.02790990941966842,1.1643882861980732,47.63000106811523,2.771921899312387,48.13999938964844,-1.3103453945745789,46.709999084472656,0.02790990941966842
6688,2010-11-09,46.97999954223633,47.88999938964844,46.77000045776367,47.88999938964844,3478000.0,-0.02873680835936876,1.461536526780437,-0.8348621284607873,70.77593878554217,75.21887201574647,-0.5438423218940471,-3.241702376060303,-6.308434494505875,-6.554088628022441,18.262428682137443,1.5999984741211009,2.9902302113215384,2.5209995269775405,-2.734793429579504,7.776792483534585,-0.10689695130098187,5.148896005256063,-2.8980318416122515,42.3076970102299,-37.890317665441145,2.6278964782785237,11,-0.3099994659423828,-4.204999923706055,-7.064999580383301,-7.450000762939453,4.260002136230469,1,0.06875265163279676,-1.0552477338397028,48.36999893188477,1.1643882861980732,47.63000106811523,2.771921899312387,48.13999938964844,0.06875265163279676
6689,2010-11-10,46.20000076293945,46.41999816894531,44.91999816894531,45.93999862670898,3861200.0,-0.016602783884568484,3.2857329700272477,-0.28571668112899073,65.88653781274792,73.81919638481592,0.21485619614051643,-2.1838129738753054,-5.317139454763151,-5.7635717660856045,18.39616765453177,2.0600013732910156,3.0837067901704813,1.4935007095336914,-3.589375294385114,6.576376713452497,-1.0479372924257149,4.034938711493098,-1.3663480897277296,33.16068372013956,-48.008067196566756,2.541438001959403,11,0.5899982452392578,-3.4250011444091797,-6.185000419616699,-6.670001983642578,5.649997711181641,2,0.10974025132249032,1.461536526780437,46.97999954223633,-1.0552477338397028,48.36999893188477,1.1643882861980732,47.63000106811523,0.10974025132249032
6690,2010-11-11,45.36999893188477,45.68999862670898,44.5,44.93000030517578,2798800.0,-0.01796540730190832,1.2037052081309874,1.6922885061181183,55.833982559320575,71.32982193367039,1.1448738071484286,-1.0857812190201699,-4.303373707176696,-4.907333560021748,18.54710146087093,1.7000007629394531,3.1516077747458766,0.4579988479614343,-4.363804408549086,5.279802104471955,-1.952902780293826,2.8689004762166945,3.4099998474121094,20.327083645283096,-56.114031014166756,2.4109016282552607,11,1.2700004577636648,-2.5949993133544993,-5.0024986267089915,-5.840000152587898,6.729999542236321,3,0.13753585685190517,3.2857329700272477,46.20000076293945,1.461536526780437,46.97999954223633,-1.0552477338397028,48.36999893188477,0.13753585685190517
6691,2010-11-12,45.31000137329102,46.18999862670898,44.61000061035156,45.2400016784668,1813000.0,-0.0013224059952883227,-1.3759335956770542,0.15909071205015968,51.28206549417331,69.13218775008922,1.262375328960644,-0.753309105737415,-4.086501871507707,-4.820064456896382,18.578642466180316,1.5799980163574148,2.927935710366519,0.2005012512207074,-4.323075955187086,4.724078457628501,-2.0612873519831894,2.462289854424604,3.3843974304199236,18.925271128794332,-52.95393654943676,2.2617886032038954,11,1.3299980163574148,-2.5350017547607493,-4.712501525878913,-5.780002593994148,7.25,4,0.15051863800746657,1.2037052081309874,45.36999893188477,3.2857329700272477,46.20000076293945,1.461536526780437,46.97999954223633,0.15051863800746657
6692,2010-11-15,44.86999893188477,45.77999877929688,44.83000183105469,45.349998474121094,1084300.0,-0.009710934188265519,-2.3928841477122034,-6.857166212533262,51.28204877403059,66.73572082218685,1.8656490911279846,-0.04632711468062922,-3.4979512208921477,-4.346290277968407,18.611887986609208,0.9499969482421946,2.7260943042154437,-0.4105010986328068,-4.597666247234827,3.776664049969213,-2.5040836729338167,1.683081475668203,3.7405118957519576,10.914424734546744,-56.907982235323175,2.0935825743010104,11,1.7700004577636648,-0.6099987030029368,-5.229998588562019,-5.479999542236335,7.8400001525878835,0,0.16625814746496048,-1.3759335956770542,45.31000137329102,1.2037052081309874,45.36999893188477,3.2857329700272477,46.20000076293945,0.16625814746496048
6693,2010-11-16,44.2400016784668,45.27999877929688,43.9900016784668,44.52999877929688,1989400.0,-0.014040500744703532,-2.2658274301883874,0.6041612029023754,39.25144003122053,62.80631503661486,2.4841011459682107,0.9032744310343546,-2.676918628924348,-3.690312615125137,18.782209873674045,1.2899971008300852,2.486152025032119,-1.213998413085939,-4.867825733470447,2.439828907298569,-3.040912073278193,0.6129152471063151,4.288298932617202,10.288080702156483,-51.36303671354291,1.8269136601922547,11,2.144998550415039,0.16499710083008523,-4.600001335144043,-4.850002288818359,7.869998931884766,1,0.14873412673399922,-2.3928841477122034,44.86999893188477,-1.3759335956770542,45.31000137329102,1.2037052081309874,45.36999893188477,0.14873412673399922
6694,2010-11-17,44.72999954223633,45.04999923706055,44.209999084472656,44.27999877929688,2216700.0,0.011075900659561544,-1.8474574079462063,-1.5517422817378783,46.12285336602274,59.33788560929895,1.8815711770317733,0.7245025895501414,-2.970117117407682,-4.159839272476333,18.961736167156452,0.8400001525878906,2.3909212007613903,-0.8980005264282198,-3.9984146617225775,2.202413608866138,-2.4482075940753987,0.652206541218959,3.616769111542986,33.636313194015884,-24.836647524384823,1.550207067647177,11,1.6550006866455078,-0.1399993896484375,-5.089999198913574,-5.434999465942383,7.880001068115234,2,0.14553995535107034,-2.2658274301883874,44.2400016784668,-2.3928841477122034,44.86999893188477,-1.3759335956770542,45.31000137329102,0.14553995535107034
6695,2010-11-18,46.02999877929688,46.209999084472656,45.13000106811523,45.2400016784668,2672700.0,0.02906325174077029,-1.1386134874322351,1.7555461365659741,51.09688366066313,56.78165265752327,0.28026550452683097,-0.24880290143352823,-4.051896653031072,-5.403497827382715,20.4289357292679,1.4799995422363281,2.2186098830748975,0.18649883270264667,-2.3106591779803267,2.68365684338562,-1.0620801726388365,1.4350778380441298,2.142499195469931,91.891868671161,33.82292686789286,1.2485790053414851,11,0.35500144958495383,-1.4399986267089915,-6.389998435974128,-6.734998703002937,6.350002288818345,3,0.1264392754544652,-1.8474574079462063,44.72999954223633,-2.2658274301883874,44.2400016784668,-2.3928841477122034,44.86999893188477,0.1264392754544652
6696,2010-11-19,46.5099983215332,46.6500015258789,45.84000015258789,45.91999816894531,2375300.0,0.010427972082680315,-1.1600146485119873,0.7468383769610687,56.67599505477889,54.245305059833306,-0.41942052526988505,-0.5498587012275706,-4.294250736035963,-5.808305438968183,21.371421182034982,0.8100013732910085,1.9504172345251334,0.5349985122680678,-1.798424051009924,2.8684210755460597,-0.6317127693709281,1.7017097939070638,1.4951998013816095,94.73672133921721,33.867013058839284,1.166711281638996,11,-0.5699977874755859,-1.9199981689453125,-6.869997978210449,-7.214998245239258,5.760002136230469,4,0.12018921424041062,-1.1386134874322351,46.02999877929688,-1.8474574079462063,44.72999954223633,-2.2658274301883874,44.2400016784668,0.12018921424041062
6697,2010-11-22,46.86999893188477,47.040000915527344,46.04999923706055,46.2599983215332,1148400.0,0.00774028431183349,1.0842040170576377,1.03389907218829,54.37561562219385,52.42304693057239,-1.133803849866105,-0.8046213522650021,-4.4545902493356735,-6.08961866878392,21.690639481948452,0.9900016784667969,1.4805259761749099,0.8019990921020579,-1.517706176109975,3.121704360314091,-0.3578535420039586,1.9618517262080744,0.9745913332521212,94.42616307647305,33.97731721524156,1.1598526341060158,11,-1.3549976348877024,-2.279998779296882,-7.229998588562019,-7.574998855590827,5.530002593994126,0,0.12139967081448866,-1.1600146485119873,46.5099983215332,-1.1386134874322351,46.02999877929688,-1.8474574079462063,44.72999954223633,0.12139967081448866
6698,2010-11-23,46.0099983215332,46.4000015258789,45.47999954223633,46.31000137329102,1326000.0,-0.018348637293578607,2.83331478979584,-0.4918077894789563,46.60193527527509,50.280313315297626,-0.4759154165510324,0.17791345878607956,-3.4307865213210533,-5.147787815868909,21.973518671236604,1.3899993896484446,1.0362464281839934,-0.13000144958495952,-2.3407686164341968,2.0807657172642777,-1.2353850330095781,0.9753821338396591,1.6804084001368835,63.6041721707905,6.3799661453385355,1.1053835834246182,11,-0.4949970245361328,-1.4199981689453125,-6.064998626708984,-6.714998245239258,5.770000457763679,1,0.14562053917319484,1.0842040170576377,46.86999893188477,-1.1600146485119873,46.5099983215332,-1.1386134874322351,46.02999877929688,0.14562053917319484
6699,2010-11-24,47.20000076293945,47.40999984741211,46.36000061035156,46.4000015258789,1112900.0,0.025863996627213837,-1.3863590059257782,-2.66663699710082,45.32803572925038,49.112985889734276,-1.6865043944057376,-1.0070126521266047,-4.4610576702874525,-6.246772405962254,21.824496646513253,1.4000015258789062,0.44443634071885185,1.02400093078613,-1.2330426237687675,3.2810444853410274,-0.10452084649131876,2.1525227080635787,0.3423897570025005,90.78950890765753,37.32988135267057,1.128521777277448,11,-1.5,-2.470001220703125,-7.375,-7.905000686645508,2.729999542236328,2,0.10402541881455529,2.83331478979584,46.0099983215332,1.0842040170576377,46.86999893188477,-1.1600146485119873,46.5099983215332,0.10402541881455529
6700,2010-11-26,46.61000061035156,47.13999938964844,46.61000061035156,46.88999938964844,390400.0,-0.01250000303074461,-2.785722070844687,-0.3499988079059645,44.97040974907638,48.41169080694573,-1.0081277874004968,-0.3474017104603462,-3.721013926088375,-5.603548577021101,21.667421286400305,0.5900001525878906,0.02785412222325334,0.3785007476806612,-1.8630890297414737,2.620090525102796,-0.7422941410304063,1.4992956363917287,0.7999992370605469,58.549268882748486,8.520011591920053,1.120794888711066,11,-0.9099998474121094,-1.7750015258789062,-6.914999961853027,-7.315000534057617,2.799999237060547,4,0.12872773914247637,-1.3863590059257782,47.20000076293945,2.83331478979584,46.0099983215332,1.0842040170576377,46.86999893188477,0.12872773914247637
6701,2010-11-29,46.1500015258789,46.63000106811523,45.540000915527344,46.2599983215332,2099700.0,-0.009869107025295865,1.5646993353469159,0.39284741144416707,38.7424030047134,47.01839683257715,-0.4653841647065704,0.14856771438044092,-3.10290678081828,-5.077610897971745,21.187560307740377,1.0900001525878835,-0.2831722080625809,-0.09949836730957884,-2.3319236760267543,2.1329269414075966,-1.215711021668163,1.0167142870490053,1.2599983215332102,34.71512319691309,-10.002780071880451,1.1162126543585862,11,-0.450000762939446,-0.870002746582017,-5.535000801086419,-6.855001449584954,1.109996795654304,0,0.1349945684994791,-2.785722070844687,46.61000061035156,-1.3863590059257782,47.20000076293945,2.83331478979584,46.0099983215332,0.1349945684994791
6702,2010-11-30,45.4000015258789,45.7400016784668,45.0,45.52000045776367,2044800.0,-0.016251353742197217,1.6428566562898073,1.0909311600485463,41.43167862862834,47.26064556562246,0.41091508442377034,0.9736921939470378,-2.219596643307092,-4.28021354835613,20.92318223389021,1.1500015258788991,-0.3737788858596147,-0.8654983520507855,-3.067004289919929,1.3360075858183578,-1.9662513209853572,0.23525461688378613,1.8731983947754003,16.5975747387879,-27.25098758036451,1.1007529689345723,11,0.40999794006348367,0.8749980926513743,-4.250000953674309,-5.755001068115227,1.8899993896484446,1,0.15132155729044938,1.5646993353469159,46.1500015258789,-2.785722070844687,46.61000061035156,-1.3863590059257782,47.20000076293945,0.15132155729044938
6703,2010-12-01,47.70000076293945,48.33000183105469,46.13999938964844,46.33000183105469,2415200.0,0.0506607744440164,-1.5028544772459254,-11.416759385827598,56.98324161245934,48.46735537078208,-1.5049283207072577,-1.2551964812326872,-4.360034850419794,-6.527422434518172,20.978546745455798,2.9300003051757884,-0.32732084853748233,1.3485008239746108,-0.9387566471466187,3.6357582950958403,0.20487208841399251,2.492129559535229,-3.7099990844726562,81.08105940843586,34.39836372170692,1.143628735560615,12,-1.0349998474121094,-1.4250011444091797,-5.767500877380371,-7.365001678466797,-0.5,2,0.09853250917746559,1.6428566562898073,45.4000015258789,1.5646993353469159,46.1500015258789,-2.785722070844687,46.61000061035156,0.09853250917746559
6704,2010-12-02,48.54999923706055,48.68000030517578,47.4900016784668,47.63000106811523,1591000.0,0.01781967422485864,1.016946303300682,0.6715320337364344,64.77696063485664,49.98736392347025,-1.9624476410866833,-2.0662147568611573,-5.013771767629919,-7.345657384454199,20.72083666291458,1.1899986267089844,-0.21367551452502198,2.10649929046631,-0.3807500678461082,4.593748648778728,0.8628746113101045,3.3501239696225156,-4.473197555541994,96.46736257243259,44.53202213540027,1.2436246791562076,12,-1.7099990844726562,-2.164999008178711,-6.617499351501465,-8.21500015258789,0.19000244140625,3,0.06652934280111622,-1.5028544772459254,47.70000076293945,1.6428566562898073,45.4000015258789,1.5646993353469159,46.1500015258789,0.06652934280111622
6705,2010-12-03,49.22000122070313,49.43999862670898,48.2400016784668,48.43999862670898,1176700.0,0.013800247047813352,-1.0338991817773189,0.8478305939329696,67.19437209640945,51.15607248365143,-2.3829542789929263,-2.7944289780692984,-5.484062030001617,-7.98702228019507,20.014996562756306,1.1999969482421804,0.14723127082770304,2.722501182556158,0.04086879373763708,5.404133571374679,1.381684988146894,4.063317376965422,-4.959071594238289,95.04510193578794,37.32587769441287,1.340816194409261,12,-2.00000190734864,-2.5050010681152415,-6.66250133514405,-8.260002136230476,0.259998321533196,4,0.014425011516944197,1.016946303300682,48.54999923706055,-1.5028544772459254,47.70000076293945,1.6428566562898073,45.4000015258789,0.014425011516944197
6706,2010-12-06,49.4900016784668,49.54999923706055,48.84000015258789,49.02999877929688,1797300.0,0.005485584133835708,1.4482810783791427,0.5897453453512002,70.62501788139821,52.96156162356302,-2.442658993850401,-3.0756271232846757,-5.616729619177221,-8.222692738700765,19.269580650627894,0.7099990844726562,0.4202723745943757,2.8995016098022433,-0.06191699220610758,5.860920211810594,1.4187923087980678,4.380210910806419,-4.918327911987305,98.6813721174927,33.59412087621146,1.480709301004177,12,-2.2150020599365234,-2.720001220703125,-6.932501792907715,-8.53000259399414,0.7299995422363352,0,-0.0016165251230835231,-1.0338991817773189,49.22000122070313,1.016946303300682,48.54999923706055,-1.5028544772459254,47.70000076293945,-0.0016165251230835231
6707,2010-12-07,49.72000122070313,50.0,49.45000076293945,49.93000030517578,1931700.0,0.004647394108624692,2.142866485013624,-0.4565168716362376,75.37037004332149,56.15805437556817,-2.4874533276987094,-3.37219644420567,-5.695510366424166,-8.383943677929537,18.28324363393743,0.5499992370605469,0.5639447701857634,3.0620010375976605,-0.12327880947993464,6.247280884675256,1.469361114058863,4.654640961136458,-4.750061416577154,92.74614676106577,19.870951022349402,1.5926399235387967,12,-2.220001220703132,-2.7250003814697337,-7.16250133514405,-8.760002136230476,0.680000305175767,1,-0.04947712869615939,1.4482810783791427,49.4900016784668,-1.0338991817773189,49.22000122070313,1.016946303300682,48.54999923706055,-0.04947712869615939
6708,2010-12-08,50.209999084472656,50.36000061035156,49.31000137329102,49.68999862670898,1697800.0,0.009855145851555003,1.5609627882526262,-2.4762034514079287,75.37037004332147,59.49609152157607,-2.591557918013777,-3.8027737859081867,-6.065130441439166,-8.817453118747437,17.44304272319407,1.0499992370605398,0.6266006251960548,3.3904989242553683,-0.16906652381876341,6.9500643723295,1.610716200218306,5.1702816482924305,-4.737053260759275,94.77346405211384,16.23525388877573,1.779782724037065,12,-2.529998779296875,-3.0349979400634766,-7.5824995040893555,-9.25,2.479999542236321,2,-0.058155710459837806,2.142866485013624,49.72000122070313,1.4482810783791427,49.4900016784668,-1.0338991817773189,49.22000122070313,-0.058155710459837806
6709,2010-12-09,51.27000045776367,51.4000015258789,50.4000015258789,50.88000106811523,2371900.0,0.021111360139793645,2.076915853844686,0.7499981660125479,74.8106107813589,62.811669414051906,-3.3676615363447056,-4.704679719867954,-6.991566659632653,-9.810715999885517,18.29370302821969,1.190002441406243,0.7373595803228881,4.197000312805173,0.13633319362406127,8.257667431986285,2.1666667532146207,6.227333872395725,-5.210608059653708,95.88604194960033,18.250581781196388,2.0303335595905545,12,-3.0699996948242188,-3.5749988555908203,-8.590001106262207,-10.310001373291016,1.1699981689453054,3,-0.07938364849785973,1.5609627882526262,50.209999084472656,2.142866485013624,49.72000122070313,1.4482810783791427,49.4900016784668,-0.07938364849785973
6710,2010-12-10,51.61000061035156,51.61999893188477,50.84000015258789,51.2599983215332,1917400.0,0.006631561333181324,3.216221789201159,0.8974431707030628,74.47217523002577,66.78164410575329,-3.2674297437301973,-4.799287115179581,-7.168085658940271,-10.069826667094887,19.534950988270126,0.7799987792968821,1.0448958977406093,4.225000381469727,-0.22495791389198416,8.674958676831437,2.000021233788871,6.449979529150582,-4.802922934353951,99.64034798836354,23.169723793457635,2.2249791476808545,12,-3.3000011444091797,-3.8050003051757812,-8.472500801086426,-10.415000915527344,-0.9599990844726634,4,-0.05560935667396838,2.076915853844686,51.27000045776367,1.5609627882526262,50.209999084472656,2.142866485013624,49.72000122070313,-0.05560935667396838
6711,2010-12-13,52.13000106811523,52.56999969482422,51.52000045776367,51.86000061035156,2749300.0,0.010075575501143685,-1.2105229343430897,0.771424834606687,74.8582288558361,70.49570524210971,-3.1848858905557123,-5.040586441522358,-7.526152783528936,-10.52840467867049,20.676693210229352,1.0499992370605469,1.32122787202578,4.404000854492182,-0.4070369997590504,9.215038708743414,1.9984819273665693,6.809519781617794,-4.552855991175669,86.503102661045,11.795478842257893,2.4055189271256148,12,-2.775001525878899,-3.8500003814697195,-7.920000076293938,-10.360000610351555,-1.920001983642571,0,-0.05083448055978934,3.216221789201159,51.61000061035156,2.076915853844686,51.27000045776367,1.5609627882526262,50.209999084472656,-0.05083448055978934
6712,2010-12-14,52.33000183105469,52.90999984741211,52.18000030517578,52.45000076293945,1786600.0,0.003836576996768759,-2.476171878547879,-0.44443973494964367,81.85485002897549,73.25921728838928,-2.5686046161302087,-4.904503163201596,-7.537602897487794,-10.677171789479019,21.922588820525725,0.7799987792968821,1.6837386369277354,4.231001472473146,-0.799461732643941,9.261464677590233,1.7157698699146025,6.7462330750316895,-3.854142922895889,83.888937161313,7.455549740963946,2.515231602558542,12,-2.1300010681152344,-3.8800010681152344,-8.10000228881836,-10.540002822875977,-2.3500022888183594,1,-0.040321049809316056,-1.2105229343430897,52.13000106811523,3.216221789201159,51.61000061035156,2.076915853844686,51.27000045776367,-0.040321049809316056
6713,2010-12-15,50.81999969482422,52.36000061035156,50.4000015258789,52.11000061035156,3559700.0,-0.02885538091715434,1.1899419910578506,10.750103315637219,67.67577313730857,73.58130756643949,-0.6364140387134256,-3.031705770016849,-5.905256685944309,-9.132818730648687,23.3412804901434,1.9599990844726634,2.1588230019935466,2.3919994354248075,-2.43224979780733,7.216248668656945,-0.020125181191261277,4.804124052040876,-1.4573125988147595,16.73300596825768,-55.49328259673917,2.4121246166160684,12,-0.24499893188476562,-2.3699989318847656,-6.1725006103515625,-8.735000610351562,1.4099998474121094,2,-0.008264426829347138,-2.476171878547879,52.33000183105469,-1.2105229343430897,52.13000106811523,3.216221789201159,51.61000061035156,-0.008264426829347138
6714,2010-12-16,51.2400016784668,51.68999862670898,50.81000137329102,50.81000137329102,2093300.0,0.008264501892260911,-3.0930075761608897,-0.3333333333333278,72.98907375621779,74.2251633064182,-0.7093019647724219,-3.0978147248963666,-6.154891938251566,-9.512485321368743,24.836640020441855,0.8799972534179545,2.7099655865365335,2.486501312255861,-2.1624758121771706,7.135478436688892,0.16201275003934512,4.8109898744723765,-1.1678520321768104,33.46616391658744,-38.817568264969545,2.324488562216517,12,-0.3650016784667969,-2.7900009155273438,-6.5175018310546875,-9.15500259399414,1.4599990844726562,3,0.02829814404263642,1.1899419910578506,50.81999969482422,-2.476171878547879,52.33000183105469,-1.2105229343430897,52.13000106811523,0.02829814404263642
6715,2010-12-17,51.849998474121094,52.41999816894531,51.20000076293945,51.20000076293945,3746400.0,0.011904698978779438,-2.753851390608769,1.5116215113287808,77.88647880342444,75.03199229775443,-1.013590781025357,-3.425039186672663,-6.568769331300885,-10.062542331177731,25.79395606050102,1.2199974060058594,2.9560150898899806,2.8054981231689453,-1.8542717888741365,7.465268035212027,0.475613167147408,5.135383079190483,-1.4499969482421946,57.76884134952237,-18.471164532835736,2.32988495602154,12,-0.7399978637695312,-3.3999977111816406,-7.067499160766602,-9.764999389648438,2.200000762939453,4,0.01137898109837665,-3.0930075761608897,51.2400016784668,1.1899419910578506,50.81999969482422,-2.476171878547879,52.33000183105469,0.01137898109837665
6716,2010-12-20,52.099998474121094,52.27999877929688,51.5,52.20000076293945,2741200.0,0.004821600913349711,5.000029344014282,-0.15385021685163122,84.46500054944194,76.04250679843447,-0.9548399435355179,-3.4095891992868914,-6.567344467970933,-10.265230095481783,26.5473684958014,0.7799987792968821,3.066921025554848,2.775998115539551,-1.9141680225991635,7.466164253678265,0.4309150464701901,5.1210811846089115,-1.289997100830071,67.72900737255341,-15.392134366441923,2.345083069069357,12,-0.9899978637695312,-3.6499977111816406,-7.392498970031738,-10.014999389648438,-0.30999755859375,0,-0.027831036289999722,-2.753851390608769,51.849998474121094,-3.0930075761608897,51.2400016784668,1.1899419910578506,50.81999969482422,-0.027831036289999722
6717,2010-12-21,52.56000137329102,52.81000137329102,52.040000915527344,52.36000061035156,1323900.0,0.008829230568949464,1.1999989100876591,-1.9999618539005097,80.83754821619446,76.64997103986482,-1.0835725854179898,-3.6063543055854197,-6.778288611535579,-10.66853830221067,27.203330171863772,0.770000457763679,3.1131704751743285,2.9515008926391673,-1.8017727846155296,7.704774569893864,0.5748640540118188,5.328137731266516,-1.3600006103515696,89.62655535980835,5.989285056021274,2.376636838627348,12,-0.9050006866455149,-4.11000061035157,-7.852501869201667,-10.475002288818366,-2.9300003051757955,1,-0.04471084907567269,5.000029344014282,52.099998474121094,-2.753851390608769,51.849998474121094,-3.0930075761608897,51.2400016784668,-0.04471084907567269
6718,2010-12-22,52.709999084472656,52.77000045776367,52.02999877929688,52.52999877929688,1114300.0,0.0028538376572009305,3.9332943390467965,0.8999980926585757,78.9693416463225,77.112052247083,-0.9405618820358157,-3.4031496130284893,-6.693304226496323,-10.769335141075103,28.37888902904675,0.7400016784667898,3.115222839832107,2.766498565673828,-1.861681157917502,7.394678289265158,0.452408703878163,5.080588427469493,-1.2099990844726562,94.99988555908168,12.449116557354344,2.314089861795667,12,-1.0549983978271484,-4.259998321533203,-7.2599992752075195,-10.625,-2.8199996948242188,2,-0.05179282090028592,1.1999989100876591,52.56000137329102,5.000029344014282,52.099998474121094,-2.753851390608769,51.849998474121094,-0.05179282090028592
6719,2010-12-23,52.11000061035156,52.599998474121094,51.97000122070313,52.56999969482422,813800.0,-0.01138301052063273,1.4230820018486456,-2.5555461365660315,70.32348200815088,76.65108633354134,-0.2334259895203914,-2.54703344011196,-5.868832674431076,-10.111309542665254,29.01863044775147,0.7399978637695241,3.045503274408901,1.9210000991821303,-2.6143987445816066,6.456398942945867,-0.3466993226997346,4.188699521063995,-0.32800064086914205,56.52170822552647,-23.438664759805604,2.267699421881867,12,-0.4549999237060547,-3.5500011444091797,-6.715001106262207,-10.025001525878906,0.11999893188476562,3,0.002302800431380758,3.9332943390467965,52.709999084472656,1.1999989100876591,52.56000137329102,5.000029344014282,52.099998474121094,0.002302800431380758
6720,2010-12-27,52.61000061035156,52.61999893188477,51.31999969482422,51.84000015258789,867800.0,0.00959508720290958,2.2911493869903445,-1.6739173701756422,71.25339827673393,76.25054960253,-0.6444269499807689,-2.7136091185076694,-6.134243729305155,-10.550105190225679,29.471000959865933,1.299999237060554,2.9611254376623393,2.121000099182126,-2.2066041701628407,6.448604368527093,-0.04280203549036088,4.284802233854613,0.2999992370605469,86.57714512474517,8.61369762961759,2.1638021346724847,12,-0.9549999237060547,-3.655000686645508,-7.122500419616699,-10.525001525878906,-0.9599990844726634,0,0.0017107042680812867,1.4230820018486456,52.11000061035156,3.9332943390467965,52.709999084472656,1.1999989100876591,52.56000137329102,0.0017107042680812867
6721,2010-12-28,52.38000106811523,52.7400016784668,51.86000061035156,52.63000106811523,814500.0,-0.004371783683102315,2.744675670410899,-0.3246751316565189,68.11988959206117,74.7244428873173,-0.4193328860588821,-2.1006437248216017,-5.670715006749724,-10.262012469665613,30.8717662579997,0.8800010681152344,2.8109559415669594,1.5795005798339758,-2.3075109925820456,5.466512152249997,-0.36400520637403133,3.523006366041983,0.49819877624512543,71.14095162508399,-4.747997703045542,1.9435057862080096,12,-0.7749996185302663,-3.4250011444091726,-6.892500877380364,-10.295001983642571,-0.7999992370605398,1,0.03188236225451102,2.2911493869903445,52.61000061035156,1.4230820018486456,52.11000061035156,3.9332943390467965,52.709999084472656,0.03188236225451102
6722,2010-12-29,52.27000045776367,52.59000015258789,52.06000137329102,52.47999954223633,602900.0,-0.0021000497920667938,1.4651088518656188,0.839996337890625,64.79885427588471,74.40478523604799,-0.35619639199706654,-1.5279072154112896,-5.326549984789153,-10.089018717721629,32.76473701628275,0.5299987792968679,2.639251752642352,1.126000022888185,-1.861739024783084,4.113739070559454,-0.3678695009474495,2.6198695467238196,0.5770353836059599,65.51725952292632,-7.653159272487471,1.4938695238356354,12,-0.45999908447264914,-3.315000534057617,-7.005000114440918,-10.185001373291016,0.3299980163574219,2,-0.009183078975179781,2.744675670410899,52.38000106811523,2.2911493869903445,52.61000061035156,1.4230820018486456,52.11000061035156,-0.009183078975179781
6723,2010-12-30,52.4000015258789,52.54999923706055,52.08000183105469,52.15999984741211,570700.0,0.002487106695556074,-1.3500004768398868,-1.1428701180744438,59.36982240472587,72.8915350858822,-0.26653349753158295,-1.3573333045768763,-5.194126258436171,-10.161018059413216,33.33057551343705,0.4699974060058594,2.4155842258028173,1.021001052856441,-1.5342075212805142,3.5762096269933963,-0.25660323421203657,2.2986053399249187,0.4164935925598243,76.05636073016377,5.52140410998048,1.2776042870684763,12,-0.39500045776366477,-3.4450016021728445,-7.347500801086419,-10.315002441406243,0.859996795654304,3,-0.052862602616445487,1.4651088518656188,52.27000045776367,2.744675670410899,52.38000106811523,2.2911493869903445,52.61000061035156,-0.052862602616445487
6724,2010-12-31,51.77999877929688,52.47000122070313,51.61999893188477,52.22000122070313,841900.0,-0.011832113139840561,-1.2368418410881896,-1.8333306842565908,51.347052529124134,69.9427099442933,0.489611030682795,-0.5090385159488235,-4.32896676006159,-9.447229850882046,33.59296391009315,0.8500022888183594,2.0839327493106126,0.2394983291626076,-1.9441291872131572,2.4231258455383724,-0.8523154290252748,1.33131208735049,1.006566430669551,32.39425647087318,-33.03559550274094,1.091813758187884,12,0.2850017547607351,-2.8249988555908274,-6.727498054504402,-9.079999923706055,1.4300003051757741,4,-0.03650056844736971,-1.3500004768398868,52.4000015258789,1.4651088518656188,52.27000045776367,2.744675670410899,52.38000106811523,-0.03650056844736971
6725,2011-01-03,49.93000030517578,51.7400016784668,49.790000915527344,51.68999862670898,3759700.0,-0.035728051713681874,1.096770025574818,3.999973990844761,35.60209528650415,64.51349824841131,2.278192644478864,1.4723676503082714,-2.265405939173249,-7.487704023563381,32.9539663962524,1.9899978637695384,1.9794075508395963,-1.6460000991821317,-3.689365613895646,0.3973654155313824,-2.667682856538889,-0.6243173418253747,2.827233594487808,4.745740794620631,-55.62180285509518,1.0216827573567584,1,1.3700008392333984,-0.9750003814697266,-4.715000152587891,-7.155000686645508,4.040000915527351,0,0.046064474724670124,-1.2368418410881896,51.77999877929688,-1.3500004768398868,52.4000015258789,1.4651088518656188,52.27000045776367,0.046064474724670124
6726,2011-01-04,49.40999984741211,50.34000015258789,49.099998474121094,50.15999984741211,2891700.0,-0.01041458951703167,1.2342360299676953,0.4261367700320582,31.658285677590115,59.04913574412194,2.655771733342185,2.093396807061808,-1.603116297091752,-6.849549730853838,32.33227785454097,1.2400016784667969,1.7633179570636912,-2.1620004653930636,-4.22279873640327,-0.10120219438285716,-3.1923996008981703,-1.1316013298879568,3.2285447328860286,8.88255656734249,-46.505803780380674,1.0303991355051032,1,1.5249996185302734,-0.4549999237060547,-4.142499923706055,-6.635000228881836,4.569999694824219,1,0.04533498654896495,1.096770025574818,49.93000030517578,-1.2368418410881896,51.77999877929688,-1.3500004768398868,52.4000015258789,0.04533498654896495
6727,2011-01-05,47.2599983215332,49.11000061035156,46.93000030517578,49.09000015258789,5529400.0,-0.04351348983036907,1.331547704045205,2.44000244140625,29.30232310565951,53.530578128492714,4.4420326548486955,4.268499795070362,0.6306961399764788,-4.593974343172235,31.940810269813902,2.479999542236328,1.3656953642951208,-4.189001846313474,-6.904788250321808,-1.4732154423051398,-5.546895048317637,-2.8311086443093103,5.166233492394312,5.871851940846388,-52.15868879624147,1.3578932020041654,1,2.575002670288086,1.6950016021728516,-1.769998550415039,-4.48499870300293,6.700000762939453,2,0.09140930306705375,1.2342360299676953,49.40999984741211,1.096770025574818,49.93000030517578,-1.2368418410881896,51.77999877929688,0.09140930306705375
6728,2011-01-06,47.290000915527344,47.9000015258789,46.95000076293945,47.88000106811523,3746200.0,0.0006348411988934544,2.0158703247331684,0.3224041323761124,25.94397461577738,48.59952175156233,3.980995108451147,4.225147308351538,0.7007657303783645,-4.521467942510931,31.37026837729571,0.950000762939446,0.8582749367511013,-4.0129993438720675,-7.269391814844916,-0.7566068728992192,-5.641195579358495,-2.38480310838564,4.696532377700031,6.498204889146559,-52.38246027068927,1.6281962354864254,1,2.5450000762939453,2.2349987030029297,-1.2475013732910156,-4.51500129699707,7.099998474121094,3,0.11228584173806277,1.331547704045205,47.2599983215332,1.2342360299676953,49.40999984741211,1.096770025574818,49.93000030517578,0.11228584173806277
6729,2011-01-07,47.20000076293945,47.90999984741211,46.27000045776367,47.13999938964844,2967800.0,-0.0019031539616304327,1.2162160768919488,-0.1016972165648349,19.765969257235838,42.87869630495143,3.689229117698929,4.210472506137663,0.8302811050047723,-4.338500770954241,30.465971476899707,1.6399993896484375,0.39296825608207797,-3.8994995117187514,-7.637630416724036,-0.16136860671346653,-5.768564964221397,-2.0304340592161054,4.382009891243797,17.00182993846274,-40.28369235144081,1.869065452502643,1,2.3050003051757812,2.3899993896484375,-0.7300004959106445,-4.42500114440918,6.489997863769524,4,0.12838977670847718,2.0158703247331684,47.290000915527344,1.331547704045205,47.2599983215332,1.2342360299676953,49.40999984741211,0.12838977670847718
6730,2011-01-10,48.7400016784668,48.959999084472656,47.209999084472656,47.209999084472656,3022700.0,0.03262713751344948,-1.2875778209389126,25.499459596922883,31.29179224784464,38.78668548892737,1.7238161460982298,2.5765343304359476,-0.6199017770995567,-5.785854783215214,29.12776168881829,1.7599983215332031,-0.03866724900625229,-2.215998649597168,-6.089511565971755,1.6575142667774188,-4.152755107784465,-0.27924219140987105,2.3108079560744983,60.68799523115942,4.528380507613882,1.9367564581872945,1,0.6899986267089844,0.8499984741210938,-2.1275014877319336,-5.965002059936523,4.939998626708984,0,0.09171106385046945,1.2162160768919488,47.20000076293945,2.0158703247331684,47.290000915527344,1.331547704045205,47.2599983215332,0.09171106385046945
6731,2011-01-11,49.47999954223633,49.56000137329102,48.68000030517578,48.68000030517578,2818200.0,0.015182557207347402,-1.2000047683761472,0.5228744318479309,33.36932440326359,35.294515503080575,0.5913827447840987,1.715795393293476,-1.2689799409704534,-6.420617248786428,27.20219136367856,0.8800010681152415,-0.3587738950066992,-1.3435007095336928,-5.22920084060911,2.5421994215417243,-3.286350775071405,0.5993493560040193,1.0927291746272019,97.56833407926663,43.756635756133235,1.94285006553771,1,-0.06999969482421875,0.1100006103515625,-2.5124998092651367,-6.375,5.490001678466804,1,0.09074376960400166,-1.2875778209389126,48.7400016784668,1.2162160768919488,47.20000076293945,2.0158703247331684,47.290000915527344,0.09074376960400166
6732,2011-01-12,50.22000122070313,50.29999923706055,49.52999877929688,49.65999984741211,1879800.0,0.014955571651433353,1.13889786641092,0.7000023841880736,37.36042476724555,32.84902687669388,-0.5252250452859002,0.8533651911382947,-1.884699573660619,-7.040112408784815,24.867894930522912,0.8199996948242188,-0.740813411931164,-0.49799900054930646,-4.325619399408232,3.3296213983096195,-2.4118091999787694,1.4158111988801565,-3.9500007629394602,98.01493695808581,47.37205621139688,1.9138101994294618,1,-0.8500003814697337,-0.6300010681152415,-3.1975011825561594,-7.060001373291023,5.879997253417962,2,0.07487053425206103,-1.2000047683761472,49.47999954223633,-1.2875778209389126,48.7400016784668,1.2162160768919488,47.20000076293945,0.07487053425206103
6733,2011-01-13,50.4000015258789,50.81000137329102,50.08000183105469,50.15999984741211,1776400.0,0.0035842353803361426,-2.650018596755617,0.4285733748407527,40.93320442391237,31.69193264278146,-1.1384839345393445,0.6748882274777017,-1.9647778424340814,-7.085999435547883,23.917422940231862,0.7299995422363352,-1.1029182572716252,-0.2969987869262738,-4.1268708327185095,3.532873258865962,-2.211934809822395,1.6179372359698476,-4.049401092529287,90.9691681777007,39.37336355669903,1.9149360228961183,1,-1.3950004577636648,-0.8100013732910085,-3.1525011062622,-7.015001296997063,3.7099990844726634,3,0.07063487005582347,1.13889786641092,50.22000122070313,-1.2000047683761472,49.47999954223633,-1.2875778209389126,48.7400016784668,0.07063487005582347
6734,2011-01-14,52.68999862670898,52.81999969482422,50.02000045776367,50.65999984741211,3794000.0,0.04543644903768973,1.4454132031783578,8.458269093221233,50.356497239105565,33.331310637514946,-3.671969533851737,-1.582019916690328,-4.149716432187603,-9.213793084685555,23.325469019744695,2.799999237060547,-1.3898799151715906,1.9204984664916935,-2.0063239184194614,5.8473208514028485,-0.042912725963880405,3.8839096589472675,-6.161022155761707,97.68269066004443,48.42520039392368,1.9634111924555757,1,-3.144998550415032,-3.0999984741210866,-5.262497901916497,-9.12499809265136,-0.5200004577636648,4,0.03226420207340297,-2.650018596755617,50.4000015258789,1.13889786641092,50.22000122070313,-1.2000047683761472,49.47999954223633,0.03226420207340297
6735,2011-01-18,52.43999862670898,52.72999954223633,51.81999969482422,52.56999969482422,2833900.0,-0.004744733469650764,3.0444369092527443,-0.06403997354139791,50.2668929238079,35.39893366487248,-3.3843881479485773,-1.3550250856437671,-3.841497101049903,-8.808262528142706,22.370548421460395,0.9099998474121094,-1.6573161332517117,1.640998458862299,-2.3286328434850674,5.610629761209665,-0.3438171923113842,3.625814110035982,-5.533560762329088,90.8212288855552,42.50054634072002,1.9848156511736839,1,-2.894998550415032,-2.8499984741210866,-4.492497444152825,-8.354997634887688,0.8100013732910227,1,0.02383676645184618,1.4454132031783578,52.68999862670898,-2.650018596755617,50.4000015258789,1.13889786641092,50.22000122070313,0.02383676645184618
6736,2011-01-19,50.6500015258789,52.13999938964844,50.52999877929688,52.08000183105469,2457100.0,-0.03413419427357478,1.0774262776812387,10.999911969247377,43.73065525092109,37.002081681012655,-1.5645257863989457,0.3381069962805938,-1.9964389496447907,-6.860866679252041,21.056364814869262,1.9099998474120952,-1.8848454920227695,-0.07649879455566833,-3.9987658527120686,3.845768263600732,-2.037632323633872,1.8846347345225354,-3.3887499516723523,34.042627200986594,-11.602849660628713,1.9611335290782008,1,-1.1050014495849538,-1.0600013732910085,-2.592501640319817,-6.45500183105468,4.699996948242195,2,0.05982228406742984,3.0444369092527443,52.43999862670898,1.4454132031783578,52.68999862670898,-2.650018596755617,50.4000015258789,0.05982228406742984
6737,2011-01-20,50.209999084472656,50.6500015258789,49.66999816894531,50.459999084472656,1813500.0,-0.008687116054309052,2.111097655493169,0.17482513751580478,41.723348882377614,38.75534548841268,-0.7398639400984948,0.6250740788860298,-1.5292090776352012,-6.28103192771907,19.352971009280225,0.9800033569335866,-1.8494568981392945,-0.3990011215209961,-4.229729279227634,3.4317270361856416,-2.3143652003743185,1.5163629573323263,-2.615222623029048,17.142877903104313,-23.637319907588726,1.91536407885332,1,-0.6649990081787109,-0.6199989318847656,-1.3924989700317383,-5.539999008178711,4.690002441406243,3,0.09480187657885253,1.0774262776812387,50.6500015258789,3.0444369092527443,52.43999862670898,1.4454132031783578,52.68999862670898,0.09480187657885253
6738,2011-01-21,49.97999954223633,50.86999893188477,49.83000183105469,50.52999877929688,1474200.0,-0.0045807517711637935,-1.4470673769528175,2.199996948242216,42.99065725985304,41.33586637759237,-0.09852077064774534,0.6746520434248708,-1.2292826582828908,-5.891478320624216,17.51947685304603,1.0399971008300852,-1.7339028126692853,-0.4925006866455064,-4.2006019800236984,3.2156006067326857,-2.3465513333346024,1.3615499600435896,-2.0717096867898803,9.841308670621032,-30.677781609087795,1.8540506466890947,1,0.034999847412109375,-0.4349994659423828,-0.654998779296875,-5.1399993896484375,4.75,4,0.12244895934248601,2.111097655493169,50.209999084472656,1.0774262776812387,50.6500015258789,3.0444369092527443,52.43999862670898,0.12244895934248601
6739,2011-01-24,52.22999954223633,52.25,50.0,50.13000106811523,1817900.0,0.04501800761519825,1.102804338060707,-3.818184340299175,58.6857966219189,44.3796446413784,-1.743308346930661,-1.6505200104339224,-3.356623304756397,-7.966741796180067,15.913774757269694,2.270000457763672,-1.3419897426480532,1.7514993667602567,-1.9681284742509533,5.471127207771467,-0.10831455374534471,3.611313287265858,-4.027007096427212,83.6601380520868,37.02077419254067,1.8598139205056046,1,-1.4799995422363281,-2.684999465942383,-2.717498779296875,-7.3899993896484375,4.490001678466804,0,0.035994659862000455,-1.4470673769528175,49.97999954223633,2.111097655493169,50.209999084472656,1.0774262776812387,50.6500015258789,0.035994659862000455
6740,2011-01-25,52.70000076293945,53.1500015258789,51.88000106811523,51.88000106811523,2845900.0,0.008998683224629378,-2.097563244912906,0.39047632887800793,62.47157053284284,47.61322754466498,-1.7796611151275812,-2.227645473819017,-3.6692172129868155,-8.268516809252404,15.019644863254447,1.2700004577636719,-0.8762960767356773,2.217000579833986,-1.5136862290687603,5.947687388736732,0.35165717538261276,4.082343984285359,-4.219987882189429,87.06895606744571,34.180796162808704,1.865343404451374,1,-1.3600006103515625,-2.989999771118164,-3.0375003814697266,-7.8600006103515625,5.689998626708984,1,-0.010056975072510022,1.102804338060707,52.22999954223633,-1.4470673769528175,49.97999954223633,2.111097655493169,50.209999084472656,-0.010056975072510022
6741,2011-01-26,54.04999923706055,54.290000915527344,52.31000137329102,53.0,2879800.0,0.025616668967307854,1.5882303075937187,1.2804873510173969,77.4011349879494,52.06219534696541,-2.696833377916718,-3.6323494315215044,-4.840941680061199,-9.455580487973194,14.197750128278559,1.979999542236321,-0.27866532804887356,3.483499145507814,-0.49264126059746616,7.459639551613094,1.4954289424551703,5.4715693485604575,-5.196387264700213,94.80516156306714,34.48388143295785,1.9880702030526414,1,-2.0699996948242188,-3.769998550415039,-4.269998550415039,-9.209999084472656,4.220001220703125,2,-0.014801096176741635,-2.097563244912906,52.70000076293945,1.102804338060707,52.22999954223633,-1.4470673769528175,49.97999954223633,-0.014801096176741635
6742,2011-01-27,51.790000915527344,53.04999923706055,50.88999938964844,53.02999877929688,4514200.0,-0.04181310552144446,2.375002980235081,-1.1809512045369568,65.38988202092398,54.77960396885559,-0.21312235012140235,-1.4863618148372097,-2.4110703416065107,-7.047328446730177,13.011466855682185,3.1599998474121094,0.11350193817222021,1.2475008010864244,-2.6909616374429746,5.185963239615823,-0.7217304181782751,3.216732020351124,-2.39275004885031,43.94617683434802,-22.225679630847736,1.9692312192646988,1,0.18999862670898438,-1.510000228881836,-2.010000228881836,-6.950000762939453,4.930000305175788,3,0.06873909047424664,1.5882303075937187,54.04999923706055,-2.097563244912906,52.70000076293945,1.102804338060707,52.22999954223633,0.06873909047424664
6743,2011-01-28,49.63000106811523,52.22999954223633,48.93999862670898,52.22999954223633,2967600.0,-0.04170688953906776,1.5307714202713187,2.096776575257332,57.27981144555813,55.548861102905875,2.040775901840192,0.4800907755866106,-0.08248464885078732,-4.7269776944741935,11.525959695393452,3.290000915527351,0.4075773486953622,-0.7739990234375043,-4.631411796755849,3.0834137498808403,-2.7027054100966765,1.154707363221668,4.6599998474121165,12.897236377793178,-57.036649684322455,1.9287063866591738,1,1.9849987030029368,0.6499996185302805,0.4224996566772532,-4.790000915527337,8.209999084472663,4,0.10618578167126791,2.375002980235081,51.790000915527344,1.5882303075937187,54.04999923706055,-2.097563244912906,52.70000076293945,0.10618578167126791
6744,2011-01-31,49.88999938964844,50.540000915527344,49.22999954223633,49.790000915527344,1800800.0,0.005238732942527413,-1.1475410861245217,-0.03846097415687794,53.731337741485184,55.93379941598112,1.4995194161472938,0.07508828902192732,-0.1831965593707423,-4.825401360343243,10.454418254780789,1.3100013732910156,0.6328569382749123,-0.4195007324218736,-4.227262269656279,3.388260804812532,-2.32338150103908,1.4843800361953328,4.293001480102539,17.757016009600306,-51.14272776476288,1.903880768617204,1,1.7250003814697266,0.3900012969970703,0.16250133514404297,-3.5649986267089844,3.9900016784667898,0,0.09701343379034255,1.5307714202713187,49.63000106811523,2.375002980235081,51.790000915527344,1.5882303075937187,54.04999923706055,0.09701343379034255
6745,2011-02-01,52.22999954223633,52.79999923706055,50.31999969482422,50.45000076293945,2137400.0,0.046903190643722725,-1.431371009061772,17.800259403372245,58.08348291616095,57.52855804545223,-0.97604311104282,-2.1963761569808042,-2.375344426823972,-6.987461837180412,11.222742284258679,2.9099998474121094,0.8689467828167565,1.8054994583129869,-2.0918755213748597,5.702874438000833,-0.14318803153093285,3.7541869481569066,1.8481412826538062,61.49531790675178,-3.6219749838169975,1.9486874898439221,2,-0.6149997711181641,-1.9499988555908203,-2.122499465942383,-5.760000228881836,-0.4199981689453054,1,0.0859659528588721,-1.1475410861245217,49.88999938964844,1.5307714202713187,49.63000106811523,2.375002980235081,51.790000915527344,0.0859659528588721
6746,2011-02-02,51.6500015258789,52.5,51.56999969482422,52.0099983215332,1083100.0,-0.011104691201239802,-2.5769211018596634,-0.202245529514637,54.24332665327027,58.91966668666252,-0.26739736657347635,-1.517775561063715,-1.6666595464945857,-6.2264598996722,11.745065181915345,0.9300003051757812,0.8131050629706351,1.1135013580322166,-2.78985855516504,5.016861271229473,-0.8381785985664081,3.0651813146308413,2.3253764550476106,65.93680040690086,4.775084951159847,1.9516799565986278,2,-0.03500175476073508,-1.3700008392333913,-1.345001220703118,-4.995000839233391,0.5099983215332102,2,0.13049366243275928,-1.431371009061772,52.22999954223633,-1.1475410861245217,49.88999938964844,1.5307714202713187,49.63000106811523,0.13049366243275928
6747,2011-02-03,51.58000183105469,51.86000061035156,50.7400016784668,51.38999938964844,1111700.0,-0.0013552699468777352,1.986663818359375,-0.527789257293014,53.52449520177346,60.09009312465368,0.019415911852448176,-1.1673905293554725,-1.477738817175613,-5.99733776346708,10.805623257345465,1.1199989318847656,0.7661117828154929,0.8275014877319364,-2.779285922660833,4.434288898124706,-0.9758922174644482,2.630895192928321,2.2946685627874714,68.39385458297268,10.548076140061212,1.803393705196386,2,0.03499794006347656,-1.3000011444091797,-1.3000011444091797,-4.92500114440918,0.4099998474121094,3,0.12970140343580105,-2.5769211018596634,51.6500015258789,-1.431371009061772,52.22999954223633,-1.1475410861245217,49.88999938964844,0.12970140343580105
6748,2011-02-04,52.599998474121094,52.66999816894531,51.36000061035156,51.63000106811523,1018600.0,0.019775040846398362,1.3603627753205558,5.105183906199844,49.709113729590335,59.09268391439494,-0.6591689175648696,-1.864787027412035,-2.3367854497007414,-6.865514745164802,9.949771101819497,1.30999755859375,0.9857170016884282,1.581998252868651,-1.720533204094714,4.884529709832016,-0.06926747561303159,3.2332639813503334,1.1759784843784047,94.3977372538879,39.87297648887542,1.6512657284816814,2,-0.9849987030029297,-2.319997787475586,-2.2174978256225586,-5.944997787475586,-0.4399986267089844,4,0.07832705068630474,1.986663818359375,51.58000183105469,-2.5769211018596634,51.6500015258789,-1.431371009061772,52.22999954223633,0.07832705068630474
6749,2011-02-07,53.2599983215332,54.040000915527344,52.25,52.59000015258789,1661600.0,0.012547525980192376,-1.6518562055304695,0.6907216089413546,52.58186470595586,57.99382771140749,-1.2937501674224094,-2.158159004616394,-2.8632107949385954,-7.378854076825867,8.894294916014926,1.7900009155273438,1.3110949196061128,1.9389982223510742,-0.9781073623205856,4.856103807022734,0.4804454300152443,3.397551014686904,-4.319999694824226,79.03219521399214,27.89665654300684,1.4585527923358301,2,-1.644998550415039,-2.9799976348876953,-2.7799978256225586,-6.604997634887695,-2.1999969482421804,0,0.08599327779556054,1.3603627753205558,52.599998474121094,1.986663818359375,51.58000183105469,-2.5769211018596634,51.6500015258789,0.08599327779556054
6750,2011-02-08,53.209999084472656,53.5,52.86000061035156,53.16999816894531,1125800.0,-0.0009387765421752237,1.064505014458869,0.05970302215946617,59.05233044685942,55.95507165128639,-1.3005684802986295,-1.851010659096545,-2.658443655962884,-7.184029876945985,8.637172139293291,0.6399993896484375,1.6567516011942374,1.665499114990233,-1.0999976688117954,4.430995898792261,0.28275072308921523,3.0482475068912507,-4.168000411987315,74.84842354709129,20.660507422645743,1.382748391901016,2,-1.7199993133544922,-2.9299983978271484,-2.6999988555908203,-6.554998397827148,-1.8199996948242188,1,0.01259165561305342,-1.6518562055304695,53.2599983215332,1.3603627753205558,52.599998474121094,1.986663818359375,51.58000183105469,0.01259165561305342
6751,2011-02-09,53.97000122070313,54.11000061035156,52.68000030517578,53.099998474121094,2132300.0,0.014283069898647138,1.4869537526619918,21.749570856380114,63.00139819553633,55.68968455957665,-2.3167418552504984,-2.3793778353348998,-3.236826205995193,-7.788207900666215,8.907390424677516,1.4300003051757812,1.6144298404366495,2.2010011672973704,-0.5877264332490739,4.989728767843815,0.8066373670241447,3.595364967570596,-4.828042503356947,95.84571412400621,35.444580828979205,1.3943638002732237,2,-2.4450016021728587,-3.6900005340576243,-3.842500686645515,-7.175001144409187,-3.1599998474121094,2,-0.04002223084226142,1.064505014458869,53.209999084472656,-1.6518562055304695,53.2599983215332,1.3603627753205558,52.599998474121094,-0.04002223084226142
6752,2011-02-10,53.97999954223633,54.18000030517578,53.040000915527344,53.61000061035156,1125200.0,0.00018525701884475332,1.9610356153796613,0.42528478598300146,64.04495345208908,56.44136700474676,-2.2165093885373466,-2.2063648812549275,-3.037165716705836,-7.650322277640228,9.72719647030077,1.1399993896484375,1.4740912497141352,2.0229995727539034,-0.8322080325556982,4.878207178063505,0.5953957700991026,3.450603375408704,-4.639319149169928,92.90777359634006,25.032537331837375,1.4276038026548017,2,-2.2749996185302734,-3.6999988555908203,-4.034999847412109,-7.079999923706055,-1.8800010681152344,3,-0.03371618581434355,1.4869537526619918,53.97000122070313,1.064505014458869,53.209999084472656,-1.6518562055304695,53.2599983215332,-0.03371618581434355
6753,2011-02-11,53.959999084472656,54.38999938964844,53.43000030517578,53.83000183105469,917900.0,-0.0003705160787936812,-1.064513482694406,0.35134494241852504,57.202335066623846,56.82703337420661,-1.6960657560300447,-2.008985198045309,-2.8775633386169304,-7.482649581408481,10.804762446635385,0.9599990844726562,0.9986725497669084,1.8249992370605455,-1.06516855628891,4.715167030410001,0.3799153403858213,3.2700831337352696,-4.328959496679694,79.9065220646431,13.44848875765382,1.4450838966747273,2,-1.6049995422363281,-3.6299991607666016,-4.564998626708984,-6.614999771118164,-2.8799972534179688,4,-0.03650847738010321,1.9610356153796613,53.97999954223633,1.4869537526619918,53.97000122070313,1.064505014458869,53.209999084472656,-0.03650847738010321
6754,2011-02-14,54.38999938964844,54.95000076293945,53.7400016784668,53.84000015258789,1441400.0,0.007968871617336948,-2.2266806370068206,4.230852749574505,57.05931524691501,56.71323696651262,-1.5875617601163228,-2.4296658052472537,-3.1874889769139685,-7.7493220083294645,10.853258667498203,1.2099990844726562,0.8305321656155442,2.169999504089354,-0.8842324541823672,5.224231462361075,0.642883524953497,3.697115483225211,-4.378243017707035,75.33034095320359,11.005246489168456,1.527115979135859,2,-1.5449981689453125,-3.779998779296875,-4.709999084472656,-6.049999237060547,-1.25,0,-0.04100017590110039,-1.064513482694406,53.959999084472656,1.9610356153796613,53.97999954223633,1.4869537526619918,53.97000122070313,-0.04100017590110039
6755,2011-02-15,53.68999862670898,54.36999893188477,53.31000137329102,54.11000061035156,1124200.0,-0.012870027041638199,1.2553172493557274,-0.763641029553554,48.40989018247203,56.06507735864615,-0.736088254332536,-1.719369583185319,-2.3946714086875645,-6.892557132411888,10.795271571012114,1.0799980163574148,0.9488793815552867,1.4074987411498938,-1.716060393244696,4.531057875544484,-0.15428082604740467,2.9692783083471923,-3.1844178156677714,44.49330915678371,-15.31629891435869,1.5617795671972952,2,-0.8449974060058523,-2.6099987030029226,-4.142498016357415,-5.349998474121087,0.8600006103515696,1,-0.048984863488329866,-2.2266806370068206,54.38999938964844,-1.064513482694406,53.959999084472656,1.9610356153796613,53.97999954223633,-0.048984863488329866
6756,2011-02-16,53.68000030517578,54.11000061035156,53.38000106811523,53.88999938964844,863200.0,-0.00018622316611904832,1.2461471648062943,0.49999545871517126,60.41896936631387,56.83113004359508,-0.4557826843776098,-1.5502125635811552,-2.2987630352325397,-6.758750376219638,11.615646433507218,0.7299995422363352,1.1550242888029771,1.2460004806518583,-1.837840760812007,4.329841722115724,-0.29592014008007084,2.7879211013837875,-2.7299774989447485,33.50782412446699,-27.139010452806552,1.5419206207319316,2,-0.5249996185302734,-1.864999771118164,-4.170000076293945,-5.229999542236328,0.9399986267089915,2,-0.042660225456566225,1.2553172493557274,53.68999862670898,-2.2266806370068206,54.38999938964844,-1.064513482694406,53.959999084472656,-0.042660225456566225
6757,2011-02-17,54.97000122070313,55.25,53.41999816894531,53.540000915527344,1203200.0,0.024031313490938455,-1.191611349941295,-6.809554950045447,82.56100380586156,60.48134005206967,-1.3570505075216133,-2.598550730097891,-3.493507403422548,-7.912033205146592,12.888113395231116,1.8300018310546875,1.137711992317648,2.298001289367683,-0.7978399817217507,5.3938425604571165,0.7500806538229625,3.8459219249124033,-3.6199806188012573,85.56706301530433,18.10030276498958,1.5479206355447173,2,-1.220001220703132,-2.87500190734864,-5.470001220703132,-6.520000457763679,-0.10000228881835938,3,-0.07567763789398185,1.2461471648062943,53.68000030517578,1.2553172493557274,53.68999862670898,-2.2266806370068206,54.38999938964844,-0.07567763789398185
6758,2011-02-18,56.099998474121094,56.38000106811523,54.56000137329102,55.040000915527344,2271500.0,0.020556616851454157,1.2469093940293046,0.7412568757902787,84.23376249766577,63.998217584481885,-2.1661562718547813,-3.421991847452503,-4.528949971507771,-8.91699308966296,14.529839568179648,1.8199996948242045,1.28952847653985,3.1219985961914034,-0.06206356113222,6.306060753515027,1.5299675175295917,4.714029674853215,-4.281980344447447,90.87939342579749,16.41728178039962,1.5920310786618117,2,-1.569997787475586,-3.4399986267089915,-6.619997978210449,-7.649997711181641,-0.2999992370605469,4,-0.0713012497111778,-1.191611349941295,54.97000122070313,1.2461471648062943,53.68000030517578,1.2553172493557274,53.68999862670898,-0.0713012497111778
6759,2011-02-22,54.11000061035156,55.47999954223633,53.97000122070313,55.38000106811523,1868100.0,-0.035472333652335375,1.0544231103591175,-1.1981163989174806,60.779835276629306,64.19016256556743,-0.04794798717880866,-1.3533124935319378,-2.4997440993033635,-6.813058538678682,15.33492948146226,2.1299972534179616,1.4368618389370553,1.0380006790161147,-2.1640347627246115,4.240036120756841,-0.5630170418542519,2.6390183998864813,-1.6533048692960932,26.05860966075274,-47.97645997386033,1.6010177208703635,2,0.4200000762939453,-1.4500007629394602,-4.8125,-5.659999847412109,2.8400001525878906,1,-0.05599701986913708,1.2469093940293046,56.099998474121094,-1.191611349941295,54.97000122070313,1.2461471648062943,53.68000030517578,-0.05599701986913708
6760,2011-02-23,52.16999816894531,54.09000015258789,51.849998474121094,54.06999969482422,1759200.0,-0.03585293697141667,1.3092771747679723,1.4960636543585237,52.57934991163373,63.03215720068935,1.9322085693334827,0.5743972544480371,-0.5532291612217364,-4.757747355290007,15.218838222749353,2.2600021362304688,1.5549778556152418,-0.8755016326904297,-4.099199273235428,2.3481960078545683,-2.4873504529629287,0.7363471875820693,4.210002899169915,7.064006878240502,-65.18661788879912,1.6118488202725005,2,1.9450016021728516,0.49000167846678977,-2.6024980545043945,-3.7199974060058594,4.490001678466797,2,0.018593085197394776,1.0544231103591175,54.11000061035156,1.2469093940293046,56.099998474121094,-1.191611349941295,54.97000122070313,0.018593085197394776
6761,2011-02-24,53.25,53.52000045776367,51.58000183105469,52.099998474121094,1768700.0,0.020701588440874552,1.2958530463360902,-0.6052634749053354,57.52929991166686,62.308195696198,0.8262198499313911,-0.599339985508081,-1.6307982401205905,-5.72041848228082,14.501845318086168,1.9399986267089844,1.600496603473303,0.24450016021728516,-2.9464039203896135,3.435404240824184,-1.3509518800861642,1.8399522005207345,3.0394010162353453,34.791634049675366,-36.37930113348645,1.5954520403034502,2,0.7300014495849609,-0.5900001525878977,-3.682499885559082,-4.799999237060547,3.0600013732910227,3,0.024413131212404737,1.3092771747679723,52.16999816894531,1.0544231103591175,54.11000061035156,1.2469093940293046,56.099998474121094,0.024413131212404737
6762,2011-02-25,55.349998474121094,55.36000061035156,53.65999984741211,53.65999984741211,1560000.0,0.03943659106330699,-1.0118368572286314,1.4695620733349697,61.29827614525568,62.76330026049042,-1.183460996029261,-2.549680988513451,-3.7103592470774274,-7.679305089052733,14.962552451256638,2.1100006103515625,1.599507665113947,2.166498756408693,-1.1342008225785136,5.467198335395899,0.5161489669150896,3.816848545902296,0.7510265747070264,78.54160921440283,9.882866178108202,1.6503497894936043,2,-1.3699970245361328,-2.6899986267089915,-5.782498359680176,-6.899997711181641,-0.4499969482421946,4,-0.013188790647891913,1.2958530463360902,53.25,1.3092771747679723,52.16999816894531,1.0544231103591175,54.11000061035156,-0.013188790647891913
6763,2011-02-28,54.9000015258789,56.0,54.209999084472656,55.45000076293945,1244500.0,-0.008130026389297718,1.1697010891553785,-0.325443599993684,56.85620339871796,62.74073227735741,-0.6549804878372925,-1.7756646669791607,-3.1960531294983667,-7.115406796777265,16.21525258046787,1.7900009155273438,1.4595753341261641,1.4530017852783104,-1.4734587925478237,4.3794623631044445,-0.010228503634756692,2.9162320741913774,-3.3199996948242116,75.11314638432125,7.445746069342363,1.4632302889130662,2,-0.9200000762939382,-2.240001678466797,-5.332501411437981,-6.450000762939446,0.12999725341798296,0,-0.0005464953216801627,-1.0118368572286314,55.349998474121094,1.2958530463360902,53.25,1.3092771747679723,52.16999816894531,-0.0005464953216801627
6764,2011-03-01,54.72999954223633,55.93999862670898,54.709999084472656,55.31000137329102,2602000.0,-0.0030965752079703535,-2.967722881929467,1.054550246568501,56.29139365629635,63.61645488556011,-0.48240790283703916,-1.29064224268609,-2.9759314894711935,-6.811217092812122,17.535650181256578,1.229999542236321,1.2967957528312795,1.0409997940063462,-1.4085918630462047,3.490591451058897,-0.1837960345199292,2.2657956225326217,-3.061597747802736,71.26694606602709,4.321680323930508,1.2247958285262743,3,-0.7499980926513672,-2.069999694824226,-4.949999809265137,-6.279998779296875,1.5900001525878906,1,0.01955051532566654,1.1697010891553785,54.9000015258789,-1.0118368572286314,55.349998474121094,1.2958530463360902,53.25,0.01955051532566654
6765,2011-03-02,56.72000122070313,57.91999816894531,54.75,54.90999984741211,3305800.0,0.03636034524230314,-1.976522609681446,-3.1206821709504884,60.33058040729854,63.60663389011396,-2.232136944581846,-3.0851966592785587,-4.911321188011904,-8.646592408646235,18.486723374160203,3.1899986267089844,1.3266478584530574,2.806501388549812,0.10942093265930453,5.503581844440319,1.4579611606045617,4.155041616495062,-4.964967462158214,81.07259240718379,17.048440020061093,1.3485402279452525,3,-1.970001220703132,-3.2900028228759837,-6.5725011825561594,-8.270000457763679,-3.2000007629394602,2,0.004054998894329476,-2.967722881929467,54.72999954223633,1.1697010891553785,54.9000015258789,-1.0118368572286314,55.349998474121094,0.004054998894329476
6766,2011-03-03,58.38999938964844,59.099998474121094,57.4000015258789,57.5,3010500.0,0.02944284437595801,-2.1192709354088812,0.491711996897661,64.72946096050373,61.625351351740875,-3.5355629323274513,-4.45265077321195,-6.514235351954653,-10.126732736619104,19.628200847967957,2.3799972534179616,1.3775307782325257,4.139499664306641,0.9873275034020637,7.291671825211218,2.5634135838543557,5.715585744758926,-6.388367054687507,86.94854294655985,25.480065682257276,1.5760860804522885,3,-3.049999237060547,-4.370000839233398,-7.864998817443848,-9.819997787475586,-5.970001220703125,3,-0.029628353490666948,-1.976522609681446,56.72000122070313,-2.967722881929467,54.72999954223633,1.1697010891553785,54.9000015258789,-0.029628353490666948
6767,2011-03-04,58.27000045776367,58.52000045776367,57.5099983215332,58.11999893188477,2128600.0,-0.0020551281578886638,2.1076915853844618,0.16854115589691795,64.29994210872573,59.41048241963643,-3.2388291245596363,-4.011423723210584,-6.341993223447744,-9.822033161249934,21.293237121708046,1.0100021362304688,1.623397291959293,3.6850008010864244,0.3137938524451229,7.056207749727726,1.9993973267657736,5.370604275407075,-5.842466154453135,83.02662331380999,22.903545499002917,1.6856034743206498,3,-2.9300003051757812,-4.250001907348633,-7.140000343322754,-9.129999160766602,-5.350002288818359,4,-0.033636503673847296,-2.1192709354088812,58.38999938964844,-1.976522609681446,56.72000122070313,-2.967722881929467,54.72999954223633,-0.033636503673847296
6768,2011-03-07,56.72000122070313,58.59000015258789,55.86999893188477,58.34000015258789,1763100.0,-0.026600295604666035,1.5660401802985116,-10.799883017140996,57.195807837214424,59.01225714859033,-1.778680963098239,-2.2524210367370543,-4.76152038915842,-8.104850004274383,22.279428208148914,2.720001220703118,1.7146557571303873,1.9290014266967859,-1.434993793033449,5.292996646427021,0.24700381683166484,3.610999036561907,-3.892119067143959,45.78593202017374,-11.900739192713203,1.6819976098651184,3,-1.3800010681152415,-2.700002670288093,-5.590001106262214,-7.579999923706062,-4.780002593994155,0,-0.03208744103764094,2.1076915853844618,58.27000045776367,-2.1192709354088812,58.38999938964844,-1.976522609681446,56.72000122070313,-0.03208744103764094
6769,2011-03-08,57.84000015258789,58.61000061035156,56.27000045776367,56.59000015258789,1930800.0,0.019746102041266367,-1.4761914373138063,-0.7716054470145298,62.4924842853239,60.1137165234448,-2.585869278022699,-3.17446103880188,-5.818060235343481,-9.053606424785997,22.722200961382406,2.3400001525878906,1.5315723811256774,2.82000026702881,-0.7239143117071123,6.363914845764732,1.0480429776608489,4.591957556396771,-4.6357910197950005,71.03451118364397,11.196522263746019,1.7719572893679616,3,-2.5,-3.6750011444091797,-6.892499923706055,-8.69999885559082,-6.6100006103515625,1,-0.04858231960369874,1.5660401802985116,56.72000122070313,2.1076915853844618,58.27000045776367,-2.1192709354088812,58.38999938964844,-0.04858231960369874
6770,2011-03-09,53.88000106811523,57.61000061035156,53.75,57.61000061035156,2969500.0,-0.06846471428122025,1.0697056751043417,-2.983999633789068,50.48638332635392,59.3311702361878,1.8351926593223666,0.8836096895341399,-1.855428172186329,-4.943813187321183,22.682869291419365,4.090000152587891,1.1016611146300974,-1.1734989166259808,-4.657533762740819,2.310535929488857,-2.9155163396834,0.5685185064314382,-0.3220445748426428,2.4299271998686702,-58.229599487412415,1.7420174230574195,3,2.4999980926513743,0.829998016357429,-2.9325008392333913,-4.739999771118157,-2.8899993896484304,2,0.04528579395580068,-1.4761914373138063,57.84000015258789,1.5660401802985116,56.72000122070313,2.1076915853844618,58.27000045776367,0.04528579395580068
6771,2011-03-10,51.81000137329102,53.36999893188477,51.290000915527344,53.04999923706055,3183300.0,-0.03841870181493323,1.2127670799261316,0.3324391463667791,42.59606149351348,57.25314638599423,4.111852729951806,2.933913792113337,0.2006199174265717,-2.736132298338724,22.444476701196514,2.5900001525878835,1.0237167748045124,-3.135498619079584,-6.884769510901293,0.6137722727421249,-5.010134064990439,-1.2608631731687296,7.289997100830071,7.10383168637777,-48.32287816819921,1.8746354459108534,3,3.384998321533196,3.1099987030029226,-0.8625011444091868,-2.5600013732910227,0.09000015258787641,3,0.033005192803453376,1.0697056751043417,53.88000106811523,-1.4761914373138063,57.84000015258789,1.5660401802985116,56.72000122070313,0.033005192803453376
6772,2011-03-11,52.15999984741211,52.34000015258789,50.83000183105469,51.36000061035156,2439100.0,0.006755422984827675,1.6034457244143945,-0.6451617865119492,40.418288361885736,55.42671138190176,3.6450861588732053,2.5724661000682687,-0.15600460993661613,-2.9464536333942988,22.228193344723792,1.5099983215332031,1.1922713484609986,-2.694500160217288,-6.626343253947418,1.237342933512842,-4.6604217070823495,-0.7285786133522265,6.783798675537106,17.095092866809185,-32.448902536363576,1.9659215468650635,3,2.8050003051757812,2.760000228881836,-1.2124996185302734,-2.5149993896484375,-2.229999542236328,4,0.00498463041207442,1.2127670799261316,51.81000137329102,1.0697056751043417,53.88000106811523,-1.4761914373138063,57.84000015258789,0.00498463041207442
6773,2011-03-14,51.9900016784668,53.15999984741211,51.47000122070313,51.9000015258789,1710600.0,-0.003259167358945936,-2.5578889883832905,0.11250029802351698,44.34365100027948,54.09918442012211,3.7536249275637203,2.727131178547424,0.0010645331501351052,-2.6254911605357165,21.766582267471744,1.6899986267089773,1.2193096873016316,-2.765998458862306,-6.886378546782176,1.3543816290575634,-4.826188502822241,-0.7058084149023713,6.629244976806639,14.91002608508051,-36.051300775732905,2.060190043959936,3,2.9749984741210938,2.9749984741210938,-1.042501449584961,-2.345001220703125,-2.1599998474121094,0,0.017887987313985887,1.6034457244143945,52.15999984741211,1.2127670799261316,51.81000137329102,1.0697056751043417,53.88000106811523,0.017887987313985887
6774,2011-03-15,52.15999984741211,52.61000061035156,49.599998474121094,50.599998474121094,2144600.0,0.0032698242634550123,1.4471533242876526,17.333319204847527,49.97054116807136,52.948068949096864,3.5545315039084358,2.5102003191336664,-0.16016623695793442,-2.649668099156358,21.29190798020659,3.0100021362304688,1.023053227621375,-2.4845003128051744,-6.7641927116736085,1.7951920860632598,-4.624346512239391,-0.3446541133709573,6.1476770148925795,31.96005855868298,-23.539684299624405,2.139846199434218,3,2.1899986267089844,2.1899986267089844,-1.2124996185302734,-2.5149993896484375,-0.11999893188476562,1,-0.004217814826432464,-2.5578889883832905,51.9900016784668,1.6034457244143945,52.15999984741211,1.2127670799261316,51.81000137329102,-0.004217814826432464
6775,2011-03-16,51.06000137329102,52.66999816894531,50.5,51.88000106811523,2122500.0,-0.021088927863094353,-1.2371086990718894,-0.5256403672865453,43.55503126190692,50.59535453814166,4.209947357094315,3.5869692899435393,0.9956384272387098,-1.4162690056349234,21.093569229050832,2.1699981689453125,0.8891248818727107,-3.452998924255361,-8.008888287677621,1.1028904391668988,-5.730943605966495,-1.1750542425442276,6.725214785722649,38.72686264966625,-18.591240103222397,2.2779446817111304,3,3.0449981689453054,3.289997100830071,-0.11250114440918679,-1.4150009155273509,-2.0800018310546946,2,0.0033293804225047463,1.4471533242876526,52.15999984741211,-2.5578889883832905,51.9900016784668,1.6034457244143945,52.15999984741211,0.0033293804225047463
6776,2011-03-17,51.38999938964844,53.04999923706055,51.36999893188477,52.040000915527344,1655700.0,0.006462945700781653,-3.869548872180531,0.7926850826673255,36.990792585545,47.56100459112157,3.1095833222920035,3.242877700563689,0.7431955432155206,-1.6440822095938614,20.81544192723336,1.9899978637695241,0.7719838757339303,-3.008500862121579,-7.763302268336254,1.7463005440930957,-5.38590156522892,-0.6311001590142382,5.904103708271677,50.28090519730871,-4.172766683134988,2.377400703107338,3,2.7150001525878906,2.9599990844726562,-0.5049991607666016,-1.7449989318847656,-2.0699996948242188,3,-0.00778357104363403,-1.2371086990718894,51.06000137329102,1.4471533242876526,52.15999984741211,-2.5578889883832905,51.9900016784668,-0.00778357104363403
6777,2011-03-18,50.81000137329102,52.13999938964844,50.31000137329102,51.93999862670898,1829100.0,-0.011286203993889243,1.3921561783185306,1.73845323192129,36.67751267611304,45.28119401766587,2.8162559440159356,3.684126425788776,1.464919662660627,-0.9822774748119869,20.13771279350673,1.8299980163574148,0.39186990906868857,-3.3804988861083913,-8.38731695048503,1.626319178268247,-5.883907918296707,-0.8770898539200758,6.022455447201153,33.988832370908646,-17.11412560820959,2.503409032188318,3,3.2949981689453054,3.539997100830071,0.0924987792968679,-1.1650009155273509,-1.3800010681152415,4,0.021452472409513756,-3.869548872180531,51.38999938964844,-1.2371086990718894,51.06000137329102,1.4471533242876526,52.15999984741211,0.021452472409513756
6778,2011-03-21,52.099998474121094,52.9000015258789,51.5,51.5,1245000.0,0.02538864526597262,-3.6666836209198292,-0.5309733915779449,42.015774380910074,43.00600402828656,0.8962424057764125,2.1914511853204743,0.3335934079065339,-2.175110545534551,18.811021413586104,2.0900001525878764,-0.2327234089541932,-1.8905017852783175,-6.895722073792356,3.1147185032357214,-4.393111929535337,0.612108358978702,4.298510845588815,72.46375209117235,22.923647601597523,2.5026101442570177,3,1.5050010681152344,2.25,-1.1074981689453125,-2.454998016357422,-2.8699989318847656,0,-0.041650637859868334,1.3921561783185306,50.81000137329102,-3.869548872180531,51.38999938964844,-1.2371086990718894,51.06000137329102,-0.041650637859868334
6779,2011-03-22,51.08000183105469,52.08000183105469,50.95000076293945,52.08000183105469,1994000.0,-0.01957767126563459,1.2600021362304688,-1.6666709052299633,31.806426716111673,40.9304532938152,0.9571456585838831,3.1334632144502876,1.50658131388046,-1.0933919262796081,17.947636740031548,1.1499977111816406,-0.9286878307674513,-2.7589984893798842,-7.9296804007562685,2.4116834219965,-5.34433944506808,-0.17365753369168857,4.91059683791989,28.102228397519426,-16.72841881150788,2.5853409556881934,3,0.4049968719482422,3.2699966430664062,0.2624979019165039,-1.3850021362304688,-2.420001983642578,1,-0.024471416507272914,-3.6666836209198292,52.099998474121094,1.3921561783185306,50.81000137329102,-3.869548872180531,51.38999938964844,-0.024471416507272914
6780,2011-03-23,53.13999938964844,53.349998474121094,51.0,51.1500015258789,2119000.0,0.04032884660825031,-1.052399593543336,-1.9899978637695384,33.480151781483,39.91757443692292,-1.362099350636953,1.2120016919617669,-0.42297970978115984,-3.0634143112452747,18.23632866308902,2.3499984741210938,-1.3911595714750504,-0.7475009918212905,-5.870241999219417,4.375240015576836,-3.30887149552035,1.813869511877769,2.4671632676349304,93.09212879132957,51.37540118948902,2.561370503699062,3,-1.6650009155273438,1.2099990844726562,-1.4124984741210938,-2.594999313354492,-4.829998016357415,2,-0.020700009159867805,1.2600021362304688,51.08000183105469,-3.6666836209198292,52.099998474121094,1.3921561783185306,50.81000137329102,-0.020700009159867805
6781,2011-03-24,54.54999923706055,54.61000061035156,53.06000137329102,53.61000061035156,1631200.0,0.02653368204002593,1.924523073490394,0.47236162602124565,39.17343972459533,39.77925792166843,-2.6178519025468887,-0.10077882956970541,-1.707325374799865,-4.37895694671672,18.536801261065232,1.5499992370605398,-2.0677548025417636,0.597498893737793,-4.5241734561605895,5.7191712436361755,-1.9633372812114018,3.1583350686869878,0.696733569233082,98.60461897821098,59.54747837212204,2.5608361749491917,3,-2.4449996948242188,-0.20000076293945312,-2.587498664855957,-3.9399986267089844,-6.459999084472656,3,-0.10210815348719626,-1.052399593543336,53.13999938964844,1.2600021362304688,51.08000183105469,-3.6666836209198292,52.099998474121094,-0.10210815348719626
6782,2011-03-25,54.61999893188477,55.18000030517578,54.29999923706055,54.86999893188477,1139800.0,0.0012832208213244822,1.0229845746407071,-0.26595783535904877,43.31208519664548,39.66463949904243,-2.572756750507196,-0.24060849510835425,-1.6721228833445352,-4.341796775543678,18.085110991143022,0.8800010681152344,-2.2378651361415365,0.7039985656738352,-4.386046719145995,5.794043850493665,-1.8410240767360762,3.2490212080837466,-5.020000457763679,86.76119541623058,46.54943637494361,2.5450226424099145,3,-2.2299995422363352,-0.270000457763679,-2.1349983215332102,-4.00999832153321,-7.66999816894532,4,-0.09703404138967575,1.924523073490394,54.54999923706055,-1.052399593543336,53.13999938964844,1.2600021362304688,51.08000183105469,-0.09703404138967575
6783,2011-03-28,54.86999893188477,55.68999862670898,54.61000061035156,54.61000061035156,977900.0,0.00457707808291552,-7.307730680634363,-1.039993286132841,39.98649548949349,38.55530109031156,-2.649936109287829,-0.5196122521250714,-1.8176494696740164,-4.496465660922333,17.421199052094227,1.0799980163574148,-2.037225548018334,0.9554986953735423,-4.133343065732731,6.044340456479816,-1.588922185179591,3.4999195759266755,-5.158400421142588,82.70042058263518,44.471311278637174,2.5444208805531368,3,-1.8699989318847727,-0.520000457763679,-1.9474992752075266,-4.109998703002937,-7.5,0,-0.09914340682714728,1.0229845746407071,54.61999893188477,1.924523073490394,54.54999923706055,-1.052399593543336,53.13999938964844,-0.09914340682714728
6784,2011-03-29,55.79999923706055,56.25,54.65999984741211,54.83000183105469,1325500.0,0.016949158434106604,-1.4274786042299417,3.730783338468434,58.13559913800634,40.17536418765594,-3.362953608072651,-1.4391254330796102,-2.704040406761152,-5.33641513602543,16.808263485543847,1.5900001525878906,-1.7739188692658345,1.8319990158081083,-3.315106397131636,6.979104428747853,-0.7415536906617604,4.405551722277977,-5.849264721679688,91.42855689639137,46.66053922222928,2.573552706469872,3,-2.519998550415039,-1.4500007629394531,-2.2049989700317383,-4.474998474121094,-8.239997863769524,1,-0.11774193162462698,-7.307730680634363,54.86999893188477,1.0229845746407071,54.61999893188477,1.924523073490394,54.54999923706055,-0.11774193162462698
6785,2011-03-30,56.95000076293945,57.20000076293945,56.099998474121094,56.25,1308100.0,0.020609346623702285,-1.1999961853172862,0.7216522009289009,73.62135981560401,44.24542721321804,-4.011441016250544,-2.709953192910959,-3.7881108353709863,-6.411597442793806,15.528531222745487,1.4000015258789062,-1.5615325097850956,2.9705005645751967,-2.203451805696943,8.144452934847337,0.3835243794391232,5.55747674971127,-6.621310318481449,93.96135176673951,42.59374890758977,2.58697618513607,3,-3.1949996948242188,-2.6000022888183594,-3.3550004959106445,-5.625,-8.319999694824226,2,-0.14556630034186246,-1.4274786042299417,55.79999923706055,-7.307730680634363,54.86999893188477,1.0229845746407071,54.61999893188477,-0.14556630034186246
6786,2011-03-31,56.65999984741211,57.209999084472656,56.13000106811523,56.97000122070313,923200.0,-0.0050922021359490754,1.734182227308522,-0.44285862202386833,70.79485431149557,48.03624295048277,-3.2355258451661086,-2.6943453583355748,-3.376483516844921,-6.039560850794473,13.782846861282291,1.079998016357429,-1.4796320031576045,2.7669996261596665,-2.147841490256745,7.681840742576078,0.30957906795146073,5.224420184367872,-5.781604577475591,81.0996815841875,24.347719580347018,2.457420558208205,3,-2.5799999237060547,-2.3100013732910156,-3.2725000381469727,-5.334999084472656,-8.310001373291016,3,-0.14737025232276746,-1.1999961853172862,56.95000076293945,-1.4274786042299417,55.79999923706055,-7.307730680634363,54.86999893188477,-0.14737025232276746
6787,2011-04-01,56.31000137329102,57.40999984741211,55.83000183105469,57.1500015258789,1140700.0,-0.006177170403523613,1.3235319692018568,2.709665907832292,69.63638948806701,51.10520018461132,-2.2610836770142058,-2.6337475599105957,-2.8922332156298296,-5.620544737808991,11.881064042473891,1.5799980163574219,-1.163105571989533,2.5150011062622113,-2.101470179451958,7.131472391976381,0.20676546340512658,4.823236749119296,-4.79844572190089,60.71432950546549,-1.275400354753323,2.308235642857086,4,-2.1300010681152415,-1.960002899169929,-2.9900007247924876,-4.98500061035157,-8.03000259399414,4,-0.14597764198602992,1.734182227308522,56.65999984741211,-1.1999961853172862,56.95000076293945,-1.4274786042299417,55.79999923706055,-0.14597764198602992
6788,2011-04-04,54.9000015258789,56.790000915527344,54.58000183105469,56.790000915527344,1303800.0,-0.025039954058337366,1.3386241250413764,2.2499988646736857,61.19282973248158,54.37035607531909,-0.46056825334538587,-1.4409677719610414,-1.3541831735967165,-4.126831324179811,10.730569405094215,2.2099990844726562,-0.761268380261015,1.1960012435913043,-3.2461618410418325,5.638164328224441,-1.025080298725264,3.4170827859078727,-2.6806325709661323,11.307417636853796,-52.230315400953884,2.221081542316568,4,-0.6950016021728445,-0.5500030517578054,-1.580000877380364,-3.575000762939446,-7.600002288818352,0,-0.14480875304150864,1.3235319692018568,56.31000137329102,1.734182227308522,56.65999984741211,-1.1999961853172862,56.95000076293945,-0.14480875304150864
6789,2011-04-05,55.02999877929688,55.72000122070313,54.66999816894531,55.20000076293945,1067500.0,0.002367891617574891,-1.359548924387845,0.08994816854104529,67.61314383255386,58.16291074766029,0.03203403654707415,-1.8891340953798093,-1.424514857802329,-4.159054850523368,9.509926769516525,1.0500030517578196,-0.26543167568777193,1.466498565673838,-2.5854751661425794,5.518472297490256,-0.5594883002343707,3.492485431582047,-2.187754117284193,15.900963380228783,-48.67770767534068,2.0259868659082088,4,0.2050018310546804,-0.6800003051757884,-1.709998130798347,-3.704998016357429,-7.55999755859375,1,-0.13919680205942353,1.3386241250413764,54.9000015258789,1.3235319692018568,56.31000137329102,1.734182227308522,56.65999984741211,-0.13919680205942353
6790,2011-04-06,56.31999969482422,56.4000015258789,55.2599983215332,55.61999893188477,1087500.0,0.023441776197397513,1.6511566013883925,-4.117603500505011,70.15537654498509,61.60534817214805,-0.8486958809973757,-3.1483830146638496,-2.653781968256638,-5.3295353657195434,9.794249390575208,1.370002746582017,0.1146064609069839,2.6344995498657227,-1.600399809402525,6.86939890913397,0.5170498702316024,4.751949229499843,-2.929624410563598,61.48406655101252,-4.700630595862549,2.117449679634124,4,-0.4650001525878906,-1.970001220703125,-2.9999990463256836,-4.994998931884766,-8.860000610351562,2,-0.15553974376775848,-1.359548924387845,55.02999877929688,1.3386241250413764,54.9000015258789,1.3235319692018568,56.31000137329102,-0.15553974376775848
6791,2011-04-07,53.52000045776367,54.9900016784668,51.61999893188477,54.70000076293945,4463500.0,-0.04971589581378966,2.829543927486153,-1.6857128843984672,59.3771663932578,63.390357193993864,2.000172626972571,-0.22525535429217314,0.1321458933109767,-2.42412620264453,10.054159471506132,4.700000762939446,0.7316900841460381,-0.2509996414184599,-4.394528760935614,3.8925294780986945,-2.322764201177037,1.8207649183401173,3.8899993896484375,32.81521978318811,-35.89534577150623,2.0717645597585768,4,0.9949989318847656,0.8299980163574219,0.5699987411499023,-1.4250011444091797,-6.380001068115234,3,-0.09136770081882717,1.6511566013883925,56.31999969482422,-1.359548924387845,55.02999877929688,1.3386241250413764,54.9000015258789,-0.09136770081882717
6792,2011-04-08,52.41999816894531,54.06999969482422,52.0,53.83000183105469,2655100.0,-0.0205531068649083,1.1904765749255226,1.1949180486858695,51.122018997520705,64.62763758377466,3.07908517776967,0.9436030975969771,1.277862210227397,-1.217014720650326,10.141139425639203,2.0699996948242188,1.180532848392076,-1.364001846313478,-5.487834092590234,2.7598303999632776,-3.4259179694518522,0.6979142768248963,4.874201660156253,15.473867120199694,-50.58240403250671,2.0619161231383774,4,2.095001220703125,1.6850013732910156,2.2600011825561523,0.2650012969970703,-5.659999847412109,4,-0.0776421182180691,2.829543927486153,53.52000045776367,1.6511566013883925,56.31999969482422,-1.359548924387845,55.02999877929688,-0.0776421182180691
6793,2011-04-11,52.91999816894531,53.31000137329102,51.95000076293945,52.59000015258789,1767300.0,0.009538344476635485,1.4504417814221362,-0.23404053849317144,56.69576646275338,64.46765617541323,2.5405551037100054,0.5447795870795247,0.8999627108952808,-1.5958513983426315,10.64105199614665,1.3600006103515696,1.4591903962580233,-0.9105016708374052,-4.96962494570478,3.1486216040299695,-2.9400633082710925,1.1190599665962822,4.260717642211915,27.196621999618465,-41.85700676990242,2.029561637433688,4,1.595001220703125,1.1850013732910156,1.7600011825561523,-0.2349987030029297,-5.739997863769531,0,-0.08767950775121702,1.1904765749255226,52.41999816894531,2.829543927486153,53.52000045776367,1.6511566013883925,56.31999969482422,-0.08767950775121702
6794,2011-04-12,51.93999862670898,52.61999893188477,51.7599983215332,52.4900016784668,1409200.0,-0.01851851050915987,1.1234646974606086,-1.6666859329303045,45.26066043679789,61.316467355545875,3.2580512082231152,1.5889166943248583,1.9848107159426363,-0.5069809781141217,10.448647438852568,1.1599998474121094,1.615367997743192,-1.8795011520385785,-5.958827539877767,2.19982523580061,-3.9191643459581726,0.16016204188101568,5.129502846862799,6.694550652049243,-56.8679888759922,2.0396631939195924,4,2.5750007629394602,2.165000915527351,2.7400007247924876,0.7450008392334055,-5.329998016357415,1,-0.08933383735713873,1.4504417814221362,52.91999816894531,1.1904765749255226,52.41999816894531,2.829543927486153,53.52000045776367,-0.08933383735713873
6795,2011-04-13,51.22999954223633,52.27000045776367,50.27000045776367,52.08000183105469,4319400.0,-0.013669601525702513,2.252033730620245,1.5454501317796998,36.120401551140255,57.46375038217307,3.4322815431131346,2.437264436282277,2.7181330197149194,0.28810837181012516,10.496433813707375,2.0,1.7906054202461306,-2.5980001449584975,-6.653757015183118,1.4577567252661225,-4.625878580070811,-0.5701217098461839,5.730511880501709,20.33895839394821,-37.188577817344104,2.027878435112311,4,2.6100006103515625,2.375,3.5225000381469727,1.4549999237060547,-4.040000915527351,2,-0.07339446330529997,1.1234646974606086,51.93999862670898,1.4504417814221362,52.91999816894531,1.1904765749255226,52.41999816894531,-0.07339446330529997
6796,2011-04-14,50.9900016784668,51.04999923706055,49.68999862670898,50.75,2452200.0,-0.004684713369393356,6.555626198726343,-0.28235415554049625,35.037106037286534,53.619385554308565,3.1105120018185204,2.7887390851685296,2.9978441111851737,0.6050005542646915,10.824018115354264,1.5400009155273509,1.5755428656712596,-2.817998123168948,-6.927958177848389,1.2919619315104924,-4.872978150508665,-0.7630180958292314,5.702889305672265,29.680427733713405,-23.151666704997208,2.054980027339719,4,2.249998092651367,2.5149974822998047,4.554997444152832,1.694997787475586,-4.720001220703125,3,-0.06922930923308579,2.252033730620245,51.22999954223633,1.1234646974606086,51.93999862670898,1.4504417814221362,52.91999816894531,-0.06922930923308579
6797,2011-04-15,51.9000015258789,52.25,50.52000045776367,50.86999893188477,1702000.0,0.017846633015436764,1.0,4.291647460859831,38.3893742016051,51.08566827310007,1.686523867687015,2.070754966082859,2.14120721457094,-0.22778090671844353,10.487345498743561,1.7299995422363281,1.063089959668595,-1.962498283386239,-5.931562157369086,2.006565590596608,-3.9470302203776626,0.02203365360518461,4.372715916814357,61.0497575245371,11.500271116696773,1.9845319369914247,4,1.144998550415039,1.6049976348877024,3.157498359680183,0.7849979400634837,-6.360000610351555,4,-0.0917148746875659,6.555626198726343,50.9900016784668,2.252033730620245,51.22999954223633,1.1234646974606086,51.93999862670898,-0.0917148746875659
6798,2011-04-18,49.93000030517578,51.38999938964844,49.63999938964844,51.20000076293945,2234700.0,-0.037957633194303786,1.1212150636824132,-1.2330070479132347,28.778019617421393,46.77065447141869,3.215539121022232,4.078981348303515,4.109897456916457,1.8224989333770623,10.664523635215339,2.2600021362304616,0.5176800572566123,-3.8239995956420927,-8.102505728454943,0.45450653717075795,-5.963252662048518,-1.6847465292356674,5.9477540085584195,9.731575841441677,-33.09448397795755,2.1392530664064235,4,3.0900001525878906,3.5749988555908203,5.012499809265137,2.7549991607666016,-4.540000915527344,0,-0.06348892377863602,1.0,51.9000015258789,6.555626198726343,50.9900016784668,2.252033730620245,51.22999954223633,-0.06348892377863602
6799,2011-04-19,49.83000183105469,50.38000106811523,49.5099983215332,50.0099983215332,2346500.0,-0.0020027733528920066,-1.1219488367548986,0.14172946897630984,22.143968164279187,41.43605354022914,2.794186010482953,4.301048377518107,4.186118909133839,1.9840085990795444,10.643459225494091,0.8700027465820241,-0.04321494930913161,-3.8614980697631864,-8.336482107014675,0.6134859674883018,-6.0989900883889305,-1.6240060511374423,5.548732088752651,11.594321081161768,-23.74051488439516,2.2374920186257423,4,2.4199981689453125,3.6299972534179688,5.134998321533203,2.8549976348876953,-4.0800018310546875,1,-0.05318084343772578,1.1212150636824132,49.93000030517578,1.0,51.9000015258789,6.555626198726343,50.9900016784668,-0.05318084343772578
6800,2011-04-20,52.040000915527344,52.2400016784668,51.0,51.040000915527344,2395300.0,0.044350772692433704,-1.2962955113804941,-5.555663876231853,34.28571057852376,38.648114005258684,-0.09697543396398345,2.1127358594298897,1.9791448259799296,-0.14158316300001417,10.907779186577798,2.4099998474121094,-0.3875927449271259,-1.596499061584474,-6.126721233138902,2.9337231099699537,-3.861610147361688,0.6686120241927398,2.7518594444525775,92.33580453169051,60.19612718212486,2.265111085777215,4,-0.2500019073486328,1.4199981689453125,2.30999755859375,0.6449985504150391,-6.0800018310546875,2,-0.10434281724917527,-1.1219488367548986,49.83000183105469,1.1212150636824132,49.93000030517578,1.0,51.9000015258789,-0.10434281724917527
6801,2011-04-21,48.97999954223633,50.68999862670898,48.63000106811523,50.290000915527344,5965300.0,-0.05880094772208189,-1.0497505261819258,-1.3100013732910156,28.94886989841639,36.184430772024875,2.515872600144121,4.989885046088553,4.982175197353669,2.9932335675798143,12.00122516951539,3.4099998474121165,-0.9297229904860558,-4.37800045013428,-9.33637681765316,0.5803759173846004,-6.8571886338937205,-1.89881226637484,5.283674613898924,9.668468988715203,-18.07775592240779,2.479188183759439,4,1.9900016784667969,4.040000915527344,5.247499465942383,3.7049999237060547,-1.9899978637695312,3,-0.03654554782067321,-1.2962955113804941,52.040000915527344,-1.1219488367548986,49.83000183105469,1.1212150636824132,49.93000030517578,-0.03654554782067321
6802,2011-04-25,49.31999969482422,49.9900016784668,48.86999893188477,49.15999984741211,1681500.0,0.0069416120001124515,-2.0270275843227,-0.12213716006278227,32.92532716756098,33.54327085033683,1.8884884242744135,4.461191195537751,4.587657930581422,2.742760758406945,12.895311814561122,1.1200027465820241,-1.676434569323824,-3.773000335693361,-9.006282740161751,1.4602820687750295,-6.389641537927552,-1.1563591334591692,4.267633690748632,19.1135321343282,-10.269585895954517,2.6166412022341934,4,1.3050003051757812,3.700000762939453,4.907499313354492,3.364999771118164,-2.9300003051757812,0,-0.06184102303189232,-1.0497505261819258,48.97999954223633,-1.2962955113804941,52.040000915527344,-1.1219488367548986,49.83000183105469,-0.06184102303189232
6803,2011-04-26,49.43000030517578,49.4900016784668,48.459999084472656,49.349998474121094,3500000.0,0.0022303449114398077,9.299790196452413,0.5000119209403238,32.84314160895141,32.16354653613167,1.3760792997525186,4.134733031100225,4.423939171132105,2.6871116090463403,13.663810011498404,1.0300025939941406,-2.125074537060698,-3.3909997940063477,-8.798004511725473,2.016004923712778,-6.094502152865914,-0.6874974351467813,3.562717202302153,25.6613903451895,-5.2029404508806465,2.7035023588595637,4,0.9349994659423828,3.5049991607666016,4.79749870300293,3.2549991607666016,-2.6800003051757812,1,-0.0786971346476224,-2.0270275843227,49.31999969482422,-1.0497505261819258,48.97999954223633,-1.2962955113804941,52.040000915527344,-0.0786971346476224
6804,2011-04-27,49.22999954223633,49.9000015258789,48.65999984741211,49.36999893188477,2172700.0,-0.004046141244278156,1.066661580423061,-1.749952317375637,26.723570697012562,31.119454219006364,1.2865332157140728,4.023579894463666,4.552927890857347,2.9272805730137748,14.13958188708262,1.2400016784667898,-2.3786789990876045,-3.262500572204587,-8.705645549722618,2.180644405313444,-5.984073060963603,-0.5409280834455714,3.1281373860208674,20.370368501521334,-6.347274404063864,2.7215724887590147,4,1.125,3.7049999237060547,4.747499465942383,3.4549999237060547,-3.4099998474121094,2,-0.07800122259382525,9.299790196452413,49.43000030517578,-2.0270275843227,49.31999969482422,-1.0497505261819258,48.97999954223633,-0.07800122259382525
6805,2011-04-28,48.65999984741211,49.349998474121094,47.91999816894531,49.040000915527344,2995700.0,-0.01157829981971037,1.8600115204296892,2.7143051771115787,31.30768996018628,30.705074654884115,1.6244711951721271,4.153628195577802,5.0663945510782185,3.5238437226407058,14.33839521581386,1.4300003051757812,-2.8078586823688028,-3.4180002212524414,-8.691862681312884,1.855862238808001,-6.054931451282663,-0.7810689912222202,3.152397782715248,26.714857623678178,0.7367705323176743,2.6369312300302226,4,1.4249992370605469,4.004999160766602,4.257498741149902,4.024999618530273,-3.2900009155273366,3,-0.05980270975210189,1.066661580423061,49.22999954223633,9.299790196452413,49.43000030517578,-2.0270275843227,49.31999969482422,-0.05980270975210189
6806,2011-04-29,48.31000137329102,48.90999984741211,48.18999862670898,48.54999923706055,2654900.0,-0.007192734796929945,-1.9999841055391603,0.6315715504692881,33.22449765092426,30.131199482586243,1.7369967013884207,4.053833413163446,5.354949714140609,3.8943289674872545,14.543692834926727,0.7200012207031321,-3.014350595070418,-3.350498771667475,-8.414960885700616,1.7139633423656662,-5.882729828684049,-0.8182677146509008,2.8796123430472065,18.840702566531682,-8.116371942821509,2.532231057016572,4,1.769998550415032,4.354997634887688,4.602497100830071,4.37499809265136,-2.3000030517578196,4,-0.04864421904400118,1.8600115204296892,48.65999984741211,1.066661580423061,49.22999954223633,9.299790196452413,49.43000030517578,-0.04864421904400118
6807,2011-05-02,48.09000015258789,48.61999893188477,48.02000045776367,48.540000915527344,1434600.0,-0.0045539477219879165,-1.0338926066013883,1.8750198683918284,29.824565317223843,30.24748233811985,1.51950614953698,3.822414847726378,5.468097414675469,4.130073211395732,14.96209324407554,0.5999984741211009,-3.0607330248004985,-3.1594999313354464,-7.962654068623479,1.6436542059525863,-5.561076999979463,-0.75792286269143,2.576475076167469,8.585944213037026,-17.583188416628126,2.401577068644015,5,1.989999771118164,4.57499885559082,5.13749885559082,5.064998626708984,-2.8100013732910085,0,-0.022873746530065242,-1.9999841055391603,48.31000137329102,1.8600115204296892,48.65999984741211,1.066661580423061,49.22999954223633,-0.022873746530065242
6808,2011-05-03,46.95000076293945,48.38000106811523,46.45000076293945,48.08000183105469,4000000.0,-0.023705539322754432,1.2312148160235068,2.5111092273131863,29.431166555443937,31.057171048249266,2.449980308779196,4.570620227404518,6.4493645412370455,5.271522540929055,16.324729005673795,1.9300003051757741,-3.1127893659109063,-3.901999282836911,-8.74877322765903,0.9447746619852069,-6.32538625524797,-1.4786123104258522,3.277038136246297,14.4927504182345,-13.555685888974025,2.4233869724110604,5,2.395000457763672,4.979999542236328,6.4199981689453125,6.939998626708984,-1.8699989318847656,1,-0.011927611590861975,-1.0338926066013883,48.09000015258789,-1.9999841055391603,48.31000137329102,1.8600115204296892,48.65999984741211,-0.011927611590861975
6809,2011-05-04,47.36999893188477,49.40999984741211,46.47999954223633,48.38000106811523,4060000.0,0.00894564775549167,-1.1003579524790055,0.8938063553471415,33.699316705028465,30.992016173416456,1.8375744186674652,3.7390322065045822,5.936395203334463,4.838506101234607,17.52287031507384,2.9300003051757812,-3.2862662901451145,-3.099001121520992,-7.762818451150061,1.564816208108077,-5.430909786335526,-0.7670924567064574,2.177173102776642,31.08102883448099,1.9724065379918088,2.331908664814533,5,1.200000762939446,4.5600013732910085,6.305000305175774,6.649999618530266,-2.8899993896484446,2,-0.013088430353910163,1.2312148160235068,46.95000076293945,-1.0338926066013883,48.09000015258789,-1.9999841055391603,48.31000137329102,-0.013088430353910163
6810,2011-05-05,47.56000137329102,49.31000137329102,46.61999893188477,46.75,4500000.0,0.004011029041386838,-4.0280254549992645,-0.8019798614625928,35.45377422041379,31.714783320305056,1.056339388800339,3.01361278234441,5.716254219475211,4.6310292469490335,18.43891396611241,2.69000244140625,-3.1438753789772633,-2.470998764038079,-6.410257587914522,1.4682600598383644,-4.4406281759763,-0.5013693520998572,-1.1100006103515696,37.50003221873711,8.11411111768917,1.9696294119382205,5,0.6599998474121023,4.3699989318847585,6.254998207092278,6.459997177124016,-3.3500022888183665,3,-0.036585400088822606,-1.1003579524790055,47.36999893188477,1.2312148160235068,46.95000076293945,-1.0338926066013883,48.09000015258789,-0.036585400088822606
6811,2011-05-06,48.63000106811523,49.88000106811523,48.15999984741211,49.06000137329102,7531200.0,0.022497890326494074,-1.5109456532029366,-0.5308636742536756,36.31799058998836,32.09174592279699,-0.07658208773360542,1.6427052216905267,4.593111066863301,3.5412968069362236,18.855236495166437,2.3199996948242045,-2.8904404766952965,-1.1564990997314553,-4.778171607855327,2.465173408392417,-2.9673353537933878,0.6543371543304772,-2.150001525878899,63.55685455439216,36.59917653964516,1.810836254061935,5,-0.4549999237060476,3.299999237060554,5.422498703002937,5.389997482299812,-3.700000762939446,4,-0.06703685101022772,-4.0280254549992645,47.56000137329102,-1.1003579524790055,47.36999893188477,1.2312148160235068,46.95000076293945,-0.06703685101022772
6812,2011-05-09,48.349998474121094,48.9900016784668,47.93999862670898,48.54999923706055,3360100.0,-0.005757815912895814,-1.058828589273211,0.4651177232483301,42.30018761168025,33.14252881198908,0.05739121940901981,1.6887424496274406,4.747921260370589,3.7965446816644004,19.32956967601412,1.0500030517578196,-2.9755429842726215,-1.233001708984375,-4.685031206936273,2.219027788967523,-2.959016457960324,0.493013039991574,-1.7339988708496108,55.393514347931614,25.17220686092396,1.726014748975949,5,-0.17499732971191406,3.5800018310546875,5.8650007247924805,5.670000076293945,-4.289997100830078,0,-0.04839710913001072,-1.5109456532029366,48.63000106811523,-4.0280254549992645,47.56000137329102,-1.1003579524790055,47.36999893188477,-0.04839710913001072
6813,2011-05-10,48.27999877929688,48.9900016784668,47.88000106811523,48.63999938964844,3590200.0,-0.0014477703626335492,1.0943305239065322,1.7999961853172508,42.42422999447375,34.887046511706984,-0.05910765712150834,1.4685973645947143,4.703840922153056,3.865241726293256,19.818000942035987,1.1100006103515696,-2.674707251901218,-1.0710014343261633,-4.185963248538258,2.043960379885931,-2.6284823414322105,0.4864794727798838,-1.533439117431648,52.941130271853474,19.52243355192381,1.5574809071060467,5,-0.11499786376953836,3.3400020599365163,5.985000610351555,5.739999771118157,-4.91999816894532,1,-0.06213753263984012,-1.058828589273211,48.349998474121094,-1.5109456532029366,48.63000106811523,-4.0280254549992645,47.56000137329102,-0.06213753263984012
6814,2011-05-11,47.29999923706055,48.40999984741211,47.11000061035156,47.86999893188477,3400000.0,-0.020298251180912885,-1.7368492908655777,1.583329801212275,23.666668503371938,34.03804412761651,0.6909963712806118,2.1957327355409717,5.561501178427335,4.831520509905971,20.375158730616523,1.2999992370605469,-2.528588553330046,-1.8190010070800753,-4.810793332060236,1.172791317900085,-3.314897169570152,-0.32310484458999866,-0.42810191894531613,20.858891398214222,-4.896214780307481,1.4958961624900797,5,0.8650016784667969,4.125001907348633,6.977499961853027,6.719999313354492,-4.869998931884766,2,-0.046934406803678,1.0943305239065322,48.27999877929688,-1.058828589273211,48.349998474121094,-1.5109456532029366,48.63000106811523,-0.046934406803678
6815,2011-05-12,47.47000122070313,47.86999893188477,46.790000915527344,47.02000045776367,3700000.0,0.003594122333714145,-1.3736224119790055,-0.789475445382878,37.64323054053165,34.529014448683995,0.3737446146858687,1.8230676267378527,5.204459458571549,4.638907115473366,20.38298787885524,1.079998016357429,-2.3892205970654317,-1.4609991073608342,-4.3655292033873465,1.4435309886656782,-2.913264155374094,-0.00873405934757443,2.409999847412095,22.006481281442213,-5.544566871829264,1.452265048013258,5,0.6949996948242116,3.9549999237060476,7.322498321533196,6.549997329711907,-5.430000305175788,3,-0.06298718351755117,-1.7368492908655777,47.29999923706055,1.0943305239065322,48.27999877929688,-1.058828589273211,48.349998474121094,-0.06298718351755117
6816,2011-05-13,47.459999084472656,47.86999893188477,46.9900016784668,47.52999877929688,2019700.0,-0.000210704360085745,1.3466593424478912,-0.1555546136566064,33.910047162277564,34.98295687591219,0.27993191874107737,1.6390880860277193,4.969612009503827,4.622018336290743,20.16398196142881,0.8799972534179759,-2.1452019859649027,-1.2945011138915987,-4.099523444450739,1.5105212166675415,-2.697012279171169,0.10801005138797137,2.358201980590813,30.454451663467523,1.7602664843147124,1.4025111652795708,5,0.7050018310546875,3.2600021362304688,7.642499923706055,6.559999465942383,-4.930000305175774,4,-0.06847872024218582,-1.3736224119790055,47.47000122070313,-1.7368492908655777,47.29999923706055,1.0943305239065322,48.27999877929688,-0.06847872024218582
6817,2011-05-16,47.13999938964844,47.97999954223633,47.0099983215332,47.27000045776367,2344500.0,-0.006742513716754606,-3.974324363977816,1.8571662125338715,30.88481790091221,35.14447369207532,0.5040038345623117,1.6698079042279659,5.039863942677442,4.905648396499188,20.63712873438832,0.970001220703125,-2.004913102674905,-1.3765007019042983,-3.8453920810265103,1.0923906772179137,-2.6109463914654043,-0.1420550123431923,2.6176376724243084,15.90901603386063,-12.624807862668861,1.2344456895611047,5,1.0400009155273438,3.1200008392333984,7.292499542236328,6.879999160766602,-4.220001220703125,0,-0.04688161037519989,1.3466593424478912,47.459999084472656,-1.3736224119790055,47.47000122070313,-1.7368492908655777,47.29999923706055,-0.04688161037519989
6818,2011-05-17,46.7599983215332,47.040000915527344,46.18999862670898,46.93000030517578,2406100.0,-0.00806111737453008,3.358950282187503,1.3076968220898502,29.98380146281447,34.73163866516266,0.954605697916449,1.8974255899594823,5.210521098814013,5.24430587484926,20.914149840873115,0.9500007629394602,-1.8957428495808273,-1.5980016708374052,-4.091704773681911,0.8957014320071011,-2.8448532222596583,-0.35115011941515206,2.9382860176086325,25.675647810846343,-3.7300734267036013,1.2468515514222513,5,1.2750015258788991,2.990001678466797,7.55000114440918,7.260000228881836,-3.4199981689453125,1,-0.05774159634644016,-3.974324363977816,47.13999938964844,1.3466593424478912,47.459999084472656,-1.3736224119790055,47.47000122070313,-0.05774159634644016
6819,2011-05-18,47.18000030517578,47.4900016784668,46.56999969482422,46.72999954223633,1567100.0,0.008982078672341798,-1.389614121307301,-2.6470324245484123,37.707661511340476,34.98207058637674,0.5641438755332828,1.3372756277399844,4.545633007771258,4.794563129067555,21.01884181067795,0.9200019836425781,-1.7149396949051976,-1.045499610900876,-3.4910285271060957,1.4000293053043436,-2.268264069003486,0.17726484720173374,2.3779526054687423,55.30732805101054,24.5053225916903,1.2227644581026116,5,0.854999542236321,2.2249984741210938,7.129999160766602,6.839998245239258,-3.959999084472649,2,-0.08096650424152607,3.358950282187503,46.7599983215332,-3.974324363977816,47.13999938964844,1.3466593424478912,47.459999084472656,-0.08096650424152607
6820,2011-05-19,46.61000061035156,47.9000015258789,45.90999984741211,47.72000122070313,3348800.0,-0.012081383873193574,1.707483028503826,-2.4666638409697947,36.37821933376163,34.988762669018215,1.1009958830275153,1.5595755612174287,4.9867362659334304,5.323222032881745,22.325628291250364,1.9900016784667898,-1.4445568372353463,-1.3439992904663072,-3.1206359974735705,0.4326374165409561,-2.2323176439699353,-0.4556809369626791,2.813234128935541,33.81646696324253,1.4394143133510724,0.8883183535036306,5,0.8400001525878906,2.479999542236328,7.69999885559082,7.409997940063477,-3.279998779296875,3,-0.08968033148335663,-1.389614121307301,47.18000030517578,3.358950282187503,46.7599983215332,-3.974324363977816,47.13999938964844,-0.08968033148335663
6821,2011-05-20,47.18999862670898,47.38000106811523,46.06000137329102,46.59000015258789,1948000.0,0.012443638892135178,1.6938677005239453,-0.5405388686507565,43.18181292741903,35.086721037433634,0.3299501895667447,0.8839182677769983,4.348656362075296,4.708508622706283,22.73742270528499,1.3199996948242045,-1.250801400565905,-0.6745012283325238,-2.4134602614764376,1.06445780481139,-1.5439807449044807,0.19497828823943308,2.022442019065629,61.83569893741281,25.356640622221626,0.8694795165719582,5,0.26000213623047586,1.8900012969970774,6.532501220703132,6.975000381469734,-3.7700004577636648,4,-0.10913324562520321,1.707483028503826,46.61000061035156,-1.389614121307301,47.18000030517578,3.358950282187503,46.7599983215332,-0.10913324562520321
6822,2011-05-23,46.27000045776367,46.540000915527344,45.93999862670898,46.43000030517578,2100000.0,-0.01949561762488794,2.157897906941763,-0.2666670905229995,44.67084808189036,35.33634526936881,1.0324450691515068,1.648206740075537,5.187401438524574,5.58984561193293,23.193134384935867,1.25,-1.114444801813974,-1.4419994354248047,-3.17846418900551,0.2944653181559005,-2.3102318122151573,-0.5737670586344521,2.7442937401091854,18.090467673822637,-20.295211810635173,0.868232376790353,5,0.8899993896484375,2.809999465942383,7.102499008178711,8.079998016357422,-3.0,0,-0.0808299468654804,1.6938677005239453,47.18999862670898,1.707483028503826,46.61000061035156,-1.389614121307301,47.18000030517578,-0.0808299468654804
6823,2011-05-24,45.540000915527344,46.540000915527344,45.36999893188477,46.33000183105469,1690800.0,-0.015776951264625305,-1.0707910230096278,4.937510430822783,36.32289757062733,36.742592943508306,1.4895436491102956,2.183799338571788,5.831470354610971,6.274470820403877,23.617431614950466,1.170001983642571,-1.0902519219065852,-1.977499008178711,-3.774114019677704,-0.180883996679718,-2.875806513928204,-1.079191502429218,3.288035621317867,6.7194391043761,-31.24396079497732,0.8983075057494952,5,1.1349983215332031,3.2649993896484375,7.73499870300293,8.80999755859375,-1.2600021362304616,1,-0.05753189929534486,2.157897906941763,46.27000045776367,1.6938677005239453,47.18999862670898,1.707483028503826,46.61000061035156,-0.05753189929534486
6824,2011-05-25,45.38999938964844,45.88999938964844,44.900001525878906,45.36000061035156,1498000.0,-0.003293841081759008,-1.084212724264765,-0.03797309434363139,33.68420871482655,36.30270162954107,1.4976090183015671,2.1411448817072554,5.886546132584023,6.387664787826964,24.389888433606615,0.9899978637695312,-1.1666714503497957,-1.9355005264282212,-3.781605652201833,-0.0893954006546096,-2.8585530893150235,-1.012447963541419,3.161394138799942,16.33326212565108,-20.792810751243135,0.9230525628868058,5,1.0500011444091797,3.180002212524414,7.872500419616699,8.959999084472656,-0.11999893188476562,2,-0.045164116867736026,-1.0707910230096278,45.540000915527344,2.157897906941763,46.27000045776367,1.6938677005239453,47.18999862670898,-0.045164116867736026
6825,2011-05-26,45.75,45.90999984741211,45.08000183105469,45.18000030517578,1545900.0,0.007931275946076788,-1.15584840227892,19.000762970498474,25.757592299200425,35.39687331142139,0.9699710792206133,1.6358259831426523,5.469307513602615,6.022115528175789,24.898477447928368,0.8299980163574219,-1.2461915026627608,-1.429999923706056,-3.291883497793087,0.43188365038097487,-2.3609417107495716,-0.4990581366625406,2.4362543281914313,34.274138347405255,0.471083128310255,0.9309417870435144,5,0.6900005340576172,2.8200016021728516,7.104999542236328,8.554998397827148,-1.220001220703118,3,-0.05530051976605177,-1.084212724264765,45.38999938964844,-1.0707910230096278,45.540000915527344,2.157897906941763,46.27000045776367,-0.05530051976605177
6826,2011-05-27,45.959999084472656,46.47999954223633,45.72999954223633,45.72999954223633,1170000.0,0.004590143922899692,-5.5217521105269265,0.4035081848723749,29.642263446639106,35.25881170539104,0.5864973276119372,1.307794996309127,5.192692054449992,5.81603552249635,25.228559785372518,0.75,-1.0563421990358748,-1.1025007247924776,-2.960726978095373,0.7557255285104176,-2.031613851443929,-0.17338759814102644,1.8976299634875247,64.6340215297872,32.175601999927764,0.9291131266514487,5,0.44000244140625,1.835000991821289,6.664999961853027,8.344999313354492,-2.729999542236328,4,-0.05722361413854993,-1.15584840227892,45.75,-1.084212724264765,45.38999938964844,-1.0707910230096278,45.540000915527344,-0.05722361413854993
6827,2011-05-31,46.9900016784668,47.11000061035156,46.36000061035156,46.38999938964844,3013200.0,0.022410848879719003,-1.272727798167789,2.608710795614748,40.55639799044367,36.4335446529054,-0.521903778113014,0.20148831318621063,4.12536625086063,4.830310603510753,25.290706632366906,1.1500015258789062,-1.0554345938606389,-0.017498207092288,-1.8116860181551857,1.7766896039706097,-0.9145921126237369,0.8795956984391609,0.5718646172852573,94.57018182822463,62.02988617633669,0.8970939055314506,5,-0.5900001525878906,0.4549999237060547,5.004999160766602,6.874998092651367,-2.25,1,-0.07597368337948884,-5.5217521105269265,45.959999084472656,-1.15584840227892,45.75,-1.084212724264765,45.38999938964844,-0.07597368337948884
6828,2011-06-01,46.38999938964844,48.88000106811523,46.18999862670898,46.97000122070313,4716100.0,-0.012768722438529112,-4.48978209589641,-0.9666660308862263,42.94574679551061,37.01555412892431,0.02245624791422074,0.798315655199012,4.638716902581763,5.47107204312023,24.223701593740753,2.69000244140625,-1.0520502708676887,-0.5895004272460938,-2.404820765393495,1.2258199109013077,-1.4971605963197945,0.318159741827607,-1.4899978637695312,37.43713656138555,3.2779773065820805,0.907660169073701,6,0.5000019073486328,1.0100021362304688,5.432500839233398,7.475000381469727,-2.220001220703125,2,-0.06725585197099548,-1.272727798167789,46.9900016784668,-5.5217521105269265,45.959999084472656,-1.15584840227892,45.75,-0.06725585197099548
6829,2011-06-02,46.75,47.36999893188477,46.27999877929688,46.61999893188477,2135400.0,0.007760306425696806,-1.691353838473794,-0.22413906500748285,44.57830979215661,37.92667529096819,-0.4525442639261996,0.41053294437814714,4.227343895932563,5.155774810317105,23.78132840953885,1.0900001525878906,-0.9933495547158699,-0.1984998703002958,-2.0069044210637585,1.609904680463167,-1.1027021456820236,0.705702405081432,-1.7703984832763666,43.94732905886388,7.910100043706656,0.9042022753817307,6,0.1400012969970703,0.6500015258789062,4.899999618530273,7.029998779296875,-1.8899993896484375,3,-0.05283425071022707,-4.48978209589641,46.38999938964844,-1.272727798167789,46.9900016784668,-5.5217521105269265,45.959999084472656,-0.05283425071022707
6830,2011-06-03,45.81999969482422,46.7599983215332,45.75,46.11000061035156,1611200.0,-0.01989305465616642,-3.6976632777984775,-2.2307579447754966,39.15345063351177,37.47907948053404,0.3951655129235405,1.2685311522288316,5.027695893727895,6.100935000503199,23.444246356509556,1.0099983215332031,-0.9185863738866828,-1.0415000915527344,-2.8929434321949685,0.8099432490894998,-1.9672217618738514,-0.1157784212316173,-0.7623901870727536,2.8571463171840588,-32.48645977240125,0.9257216703211184,6,1.0700016021728516,1.5700016021728516,5.824999809265137,7.959999084472656,-3.2099990844726562,4,-0.012003475354074977,-1.691353838473794,46.75,-4.48978209589641,46.38999938964844,-1.272727798167789,46.9900016784668,-0.012003475354074977
6831,2011-06-06,45.36999893188477,46.099998474121094,45.22999954223633,45.72000122070313,1329900.0,-0.009821055563871584,-1.7618966884850211,1.206900634026992,38.49155385043523,36.792491232594585,0.625642629547535,1.5407745493817018,5.294690770029895,6.551817166171112,23.58787853939832,0.8699989318847656,-0.9525774047744449,-1.328500747680657,-3.096511757777904,0.4395102624165901,-2.212506252729277,-0.444495242632037,-0.23594159292603223,3.8355981129277357,-32.563237911485764,0.8840055050486221,6,1.5200023651122976,2.0200023651122976,6.005000114440911,8.13999938964843,-2.6899986267089915,0,-0.01851444065160779,-3.6976632777984775,45.81999969482422,-1.691353838473794,46.75,-4.48978209589641,46.38999938964844,-0.01851444065160779
6832,2011-06-07,46.0099983215332,46.45000076293945,45.43000030517578,45.75,1636300.0,0.014106224481276186,-1.2666734483679412,-0.7428474894006605,45.28302158397654,37.788060567411165,-0.061593877918525664,0.7551991359725889,4.473092512986931,5.904613975799819,23.53646067564692,1.0800018310546804,-0.9206773260258245,-0.5715013504028335,-2.1820360600440836,1.0390333592384167,-1.376768705223462,0.23376600441779516,-0.8010221079913293,21.36982063614496,-15.70856150947154,0.8052673548206267,6,0.8800029754638672,1.3800029754638672,5.36250114440918,7.5,-4.159999847412109,1,-0.06042162314089461,-1.7618966884850211,45.36999893188477,-3.6976632777984775,45.81999969482422,-1.691353838473794,46.75,-0.06042162314089461
6833,2011-06-08,45.27999877929688,45.97000122070313,45.06999969482422,45.86000061035156,3447000.0,-0.01586610669130739,1.2499952316465857,-2.2307906744721473,38.498783084177326,38.32301327511681,0.7014061507897864,1.3164157628116655,5.001206873840253,6.620217579537005,23.54029495517174,0.9399986267089844,-1.0069071231565587,-1.151500892639156,-2.650950623137895,0.3479488378595832,-1.9012257578885254,-0.40177602738978635,3.600002288818345,9.130398005742231,-24.582894516970846,0.7497248652493705,6,1.6950016021728445,2.110002517700188,6.092500686645501,8.229999542236321,-3.2199974060058665,2,-0.01192573134690511,-1.2666734483679412,46.0099983215332,-1.7618966884850211,45.36999893188477,-3.6976632777984775,45.81999969482422,-0.01192573134690511
6834,2011-06-09,45.08000183105469,45.77000045776367,44.849998474121094,45.38000106811523,1946700.0,-0.00441689385233901,-1.421038894549543,0.5172384309804997,40.30418949522216,39.93930185245255,0.9530265000686953,1.4140685294586746,4.962850947124707,6.767944742088972,23.232705780517247,0.9200019836425781,-1.0522767074244683,-1.2404979705810533,-2.796842919021188,0.31584697785908133,-2.018670444801117,-0.4623254963609895,3.7237992095947163,12.042061534467091,-20.76350303571758,0.778172474220067,6,1.7849979400634766,2.2849979400634766,5.557498931884766,7.694997787475586,-3.670001983642578,3,-0.020186415819586134,1.2499952316465857,45.27999877929688,-1.2666734483679412,46.0099983215332,-1.7618966884850211,45.36999893188477,-0.020186415819586134
6835,2011-06-10,44.47999954223633,45.0099983215332,43.68000030517578,44.93999862670898,2534400.0,-0.013309721926520246,3.4333379957529595,1.5333341810460053,32.86979880013118,40.29791689172945,1.5130471705901911,1.8746988208215996,5.275540303567567,7.315649395170865,23.020972707131293,1.4000015258789062,-0.9885499032202603,-1.691000175476077,-3.3532483540197475,-0.028751996932406598,-2.5221242647479087,-0.8598760862042454,4.165649395751942,28.88083411027365,-0.24217849028149274,0.8311240892718336,6,1.8000011444091797,2.3000011444091797,5.770000457763672,8.295000076293945,-2.1100006103515554,4,0.008543189568929854,-1.421038894549543,45.08000183105469,1.2499952316465857,45.27999877929688,-1.2666734483679412,46.0099983215332,0.008543189568929854
6836,2011-06-13,44.209999084472656,44.95000076293945,44.13999938964844,44.61999893188477,1064800.0,-0.0060701542388121865,-1.945463625077161,0.8913057900585767,35.812674347548025,39.77083648696327,1.6860062122269142,1.9908028536671196,5.258515656412072,7.5598323917024075,22.797797315361777,0.8100013732910156,-0.8967159489699128,-1.7985006332397475,-3.562494719615337,-0.03450654686415788,-2.6804976764275423,-0.9165035900519527,4.137710935546863,19.1335267765538,-10.914724773085407,0.8819970431877965,6,2.0700016021728516,2.5700016021728516,5.865001678466797,8.565000534057617,-2.079998016357429,0,-0.03619087326973147,3.4333379957529595,44.47999954223633,-1.421038894549543,45.08000183105469,1.2499952316465857,45.27999877929688,-0.03619087326973147
6837,2011-06-14,44.93000030517578,45.18000030517578,44.47000122070313,44.66999816894531,1737700.0,0.01628593611430329,-1.1515253100905376,-0.6341517877910924,45.793103665999126,40.0872094725731,0.7186361655726046,1.156014333834868,4.265221195184203,6.824963962195511,22.575996126984556,0.970001220703125,-0.7672327542979716,-0.9679994583129883,-2.7102980959106517,0.7742991792846752,-1.8391487771118236,-0.096850139514153,3.1376471319531163,54.58513101564175,20.694248606663578,0.8711493187988326,6,0.5949993133544922,1.4050006866455078,5.122500419616699,7.844999313354492,-1.7900009155273438,1,-0.05007789861378675,-1.945463625077161,44.209999084472656,3.4333379957529595,44.47999954223633,-1.421038894549543,45.08000183105469,-0.05007789861378675
6838,2011-06-15,44.060001373291016,44.75,43.709999084472656,44.400001525878906,1720200.0,-0.0193634303577902,1.0000073359767303,-1.3076821502978373,41.65622850644404,39.7625337741606,1.367136313548123,1.9113613857311478,4.89163817218256,7.678558185986567,22.103471868519826,1.220001220703125,-0.7043298651514434,-1.702998542785643,-3.5774707615295043,0.17147367595821805,-2.6402346521575737,-0.7657624334137125,3.7443872359206978,18.181867960378256,-17.189268198950842,0.937236109371931,6,1.1599979400634766,2.2749996185302734,5.992499351501465,8.714998245239258,0.1999969482421875,2,-0.05015893849948028,-1.1515253100905376,44.93000030517578,-1.945463625077161,44.209999084472656,3.4333379957529595,44.47999954223633,-0.05015893849948028
6839,2011-06-16,43.36000061035156,43.9900016784668,43.0,43.9900016784668,2695000.0,-0.01588744305767975,2.142857142857143,1.8529434864073422,35.61974790880352,39.369900138081896,1.7161691454091752,2.4353662599394426,5.330709936767548,8.321991142082751,22.131605562404577,1.0600013732910156,-0.8146584919576298,-2.2119993209838853,-4.249888561643729,-0.1741100803240414,-3.2309439413138037,-1.193054700653967,4.196924700617998,16.513787153921264,-18.211402065204034,1.0189446203299206,6,1.364999771118164,2.5799999237060547,6.532500267028809,9.414999008178711,0.6599998474121094,3,-0.029981531797999783,1.0000073359767303,44.060001373291016,-1.1515253100905376,44.93000030517578,-1.945463625077161,44.209999084472656,-0.029981531797999783
6840,2011-06-17,42.43000030517578,43.88999938964844,42.0,43.7400016784668,3360800.0,-0.021448346219666736,1.3478300015874858,2.079363733795133,30.454062713071565,38.476845567263716,2.363248864881868,3.2002325736045236,5.942007820353545,9.181936867071656,22.0115646042426,1.8899993896484375,-0.9454732996031581,-2.932999610900879,-5.345589866001092,-0.5204093558006662,-4.139294738450985,-1.7267044833507725,4.7623709809162165,13.52202087766819,-16.70030401201562,1.2062951275501068,6,1.7950000762939453,3.010000228881836,7.3650007247924805,10.344999313354492,1.4000015258789062,4,-0.024039605242219375,2.142857142857143,43.36000061035156,1.0000073359767303,44.060001373291016,-1.1515253100905376,44.93000030517578,-0.024039605242219375
6841,2011-06-20,42.040000915527344,42.38000106811523,41.91999816894531,42.25,1910000.0,-0.009191595259094631,-1.0444365325601976,0.1603044765862281,20.500602667377123,35.72324346541934,2.4934231454656484,3.356725675767372,6.092468162374658,9.477347014762614,21.89866940447559,0.5100021362304688,-1.1479405935262719,-3.0654991149902315,-5.741949435372803,-0.3890487946076604,-4.403724275181517,-1.727273954798946,4.633133241955456,3.6810634339273807,-17.641535472806666,1.338225160191287,6,1.904998779296875,3.3599987030029297,7.755000114440918,10.73499870300293,0.18000030517578836,0,0.007849619628232274,1.3478300015874858,42.43000030517578,2.142857142857143,43.36000061035156,1.0000073359767303,44.060001373291016,0.007849619628232274
6842,2011-06-21,42.52999877929688,42.79999923706055,41.77000045776367,42.290000915527344,2968600.0,0.011655515059433741,1.6410266442349075,-1.1428519527702428,26.69081413391619,34.41124691539032,1.6292028210002627,2.7111732336218353,5.399148079705391,8.930734663355231,21.562321015083345,1.029998779296875,-1.234038751412882,-2.388501167297356,-5.239312679841085,0.4623103452463724,-3.8139069235692205,-0.9630954110254919,3.5727590595614203,25.503303297921743,5.962181040410524,1.425405756271863,6,1.2400016784667898,2.795001983642571,6.912502288818352,10.245000839233391,0.10000228881834516,1,-0.009405072246942314,-1.0444365325601976,42.040000915527344,1.3478300015874858,42.43000030517578,2.142857142857143,43.36000061035156,-0.009405072246942314
6843,2011-06-22,42.91999816894531,43.47000122070313,42.38999938964844,42.56999969482422,2540800.0,0.00916998356083365,-2.042262601949279,1.458339956130548,26.955457543462728,32.928054476305945,0.9713835916450364,2.2291135243145703,4.790047273886458,8.52030289083774,20.68090157441052,1.0800018310546946,-1.2833969170895472,-1.8675016403198228,-4.836406276590203,1.1014029959505578,-3.351953958455013,-0.3830493221846325,2.5761736365597443,51.801670217884386,33.887589104688736,1.4844523181351905,6,0.5550022125244141,2.4050025939941406,6.300002098083496,9.855001449584961,-2.0399971008300852,2,0.005125844130680957,1.6410266442349075,42.52999877929688,-1.0444365325601976,42.040000915527344,1.3478300015874858,42.43000030517578,0.005125844130680957
6844,2011-06-23,43.34000015258789,43.43999862670898,42.0099983215332,42.36999893188477,1737900.0,0.009785694351368113,1.4444487916846165,2.771444141689353,34.10256548197479,33.065028552066345,0.3113475598994455,1.7366975597191754,4.182900085169649,8.077951949917633,19.600149759520804,1.4300003051757741,-1.4505508881148543,-1.3449996948242173,-4.3673898148814345,1.6773904252329999,-2.8561947548528295,0.16619536520439482,1.6345076642333751,74.05662669029861,51.99743104593417,1.5111950600286097,6,0.13500022888183594,1.9850006103515625,5.552499771118164,9.059999465942383,-2.5900001525878906,3,0.02122746113766172,-2.042262601949279,42.91999816894531,1.6410266442349075,42.52999877929688,-1.0444365325601976,42.040000915527344,0.02122746113766172
6845,2011-06-24,43.22000122070313,43.75,42.400001525878906,43.27999877929688,2813500.0,-0.002768780144491889,1.699996948242226,-0.06185307535000832,35.609113401745944,33.04241066919945,0.2612980945432142,1.7470069149352483,4.13338977965153,8.137314115114847,18.373638053372943,1.3499984741210938,-1.5123523305116677,-1.338498687744135,-4.384892609112974,1.7078952336247042,-2.861695648428551,0.18469827294028107,1.305875565850073,73.23237869548919,46.849333004929136,1.5231969606844182,6,0.25499916076659446,2.104999542236321,5.49999809265136,9.179998397827141,-3.6300010681152415,4,0.01850993092238329,1.4444487916846165,43.34000015258789,-2.042262601949279,42.91999816894531,1.6410266442349075,42.52999877929688,0.01850993092238329
6846,2011-06-27,43.33000183105469,43.77000045776367,42.47000122070313,43.06999969482422,1430400.0,0.0025451320510112563,1.2807016369744626,-4.33354526958291,30.691664115289583,31.364472941342832,0.014910595451304687,1.5071430273118835,3.859400267523725,7.97596170441296,17.663933585333208,1.2999992370605398,-1.5931411065129808,-1.0969982147216797,-4.115593703663485,1.921597274220126,-2.606295959192586,0.4122995297492267,0.810052269467981,78.00006866455078,48.87683338399181,1.5092977444709037,6,-0.07000160217285156,1.9949989318847656,4.939998626708984,8.929998397827148,-3.44000244140625,0,0.01153934869307216,1.699996948242226,43.22000122070313,1.4444487916846165,43.34000015258789,-2.042262601949279,42.91999816894531,0.01153934869307216
6847,2011-06-28,43.41999816894531,43.5099983215332,43.09000015258789,43.41999816894531,1168600.0,0.002076998248038864,3.6666384096977915,0.0,35.238079667890915,30.651345292614703,-0.34844789723091196,1.1973673381282453,3.573743193974657,7.835733252404758,17.528976837753202,0.4199981689453125,-1.563590471829599,-0.8285017013549805,-3.6228359354305155,1.9658325327205546,-2.225668818392748,0.5686654156827871,0.3882484215910935,80.11353045468536,46.45944792905723,1.3971671170377684,6,-0.5399971008300781,1.9050025939941406,4.845002174377441,8.340002059936523,-5.849998474121094,1,-0.02763696450591835,1.2807016369744626,43.33000183105469,1.699996948242226,43.22000122070313,1.4444487916846165,43.34000015258789,-0.02763696450591835
6848,2011-06-29,43.27000045776367,43.97999954223633,43.09000015258789,43.5,1716700.0,-0.003454576635356088,-2.0169463033006823,-100.0,35.51998017576912,30.640259988944216,-0.3601725847643138,1.161171726107014,3.5858118263915273,7.917830215655918,18.671029663666268,0.8899993896484375,-1.5635340088244902,-0.8224994659423857,-3.457253598001742,1.8122546661169707,-2.139876531972064,0.49487760008729254,-1.5,63.959459668799276,26.432647406075922,1.3173770660296773,6,-0.3950004577636719,2.0550003051757812,4.84999942779541,8.389999389648438,-6.069999694824219,2,-0.014790833900571676,3.6666384096977915,43.41999816894531,1.2807016369744626,43.33000183105469,1.699996948242226,43.22000122070313,-0.014790833900571676
6849,2011-06-30,44.27999877929688,44.560001373291016,43.34000015258789,43.34000015258789,1732900.0,0.023341768219278913,-1.5957510703488018,-4.086958685087852,48.49849101626294,32.64519646707659,-1.370017103492735,-0.045704063710985565,2.450000638938697,6.834576579635829,19.67110253536893,1.2900009155273438,-1.6930951212458538,0.31099891662598367,-2.0124272382604644,2.6344250715124318,-0.8507141608172404,1.4727119940692077,-2.465798339843758,87.03691602897084,46.416412249282466,1.1617130774432225,6,-1.1149978637695384,1.045001983642571,3.460000991821282,7.110000610351555,-8.899997711181648,3,-0.07678405160144952,-2.0169463033006823,43.27000045776367,3.6666384096977915,43.41999816894531,1.2807016369744626,43.33000183105469,-0.07678405160144952
6850,2011-07-01,45.27000045776367,45.6500015258789,43.900001525878906,44.31999969482422,1537500.0,0.022357762099344702,1.0467801555769305,1.0106405860032794,57.18158750473608,36.72086144900536,-2.13982472085042,-1.1373347353107448,1.2718502356868555,5.7771310409791425,20.176294359947907,1.749999999999993,-1.6971890679722392,1.328500556945798,-0.9143005780783255,3.5713016919699214,0.2070999894337362,2.4499011244578597,-3.3459679809570346,88.05028202366088,42.864820991916666,1.1214005675120613,7,-1.5599994659423828,0.05500030517578125,2.2350006103515625,5.885000228881836,-8.25,4,-0.09984538131341025,-1.5957510703488018,44.27999877929688,-2.0169463033006823,43.27000045776367,3.6666384096977915,43.41999816894531,-0.09984538131341025
6851,2011-07-05,44.52999877929688,45.41999816894531,44.22999954223633,45.290000915527344,1681800.0,-0.016346403158471356,1.333338319882118,-0.800001606187025,47.29728475810679,39.01046929613765,-1.1281047757157765,-0.48853801291542,1.9098731689225161,6.432566015068325,20.36066125597712,1.1899986267089844,-1.5991347924935368,0.6304988861084055,-1.5296028102746462,2.7906005824914573,-0.4495519620831203,1.7105497342999314,-2.3824081595459106,56.24991618101368,11.74727279821711,1.0800508481915263,7,-0.6999988555908274,0.795001983642571,2.9750022888183523,6.625001907348626,-8.039997100830085,1,-0.11093641954029698,1.0467801555769305,45.27000045776367,-1.5957510703488018,44.27999877929688,-2.0169463033006823,43.27000045776367,-0.11093641954029698
6852,2011-07-06,43.22999954223633,44.310001373291016,43.040000915527344,44.27999877929688,3125700.0,-0.029193785598416788,1.2882799907897766,1.3815740601315285,44.69985666861217,40.98206919893203,0.31472887719708353,0.6245320933669092,3.0797240771315373,7.639420933034877,21.02678179395881,1.4899978637695384,-1.3823715063956286,-0.5305004119873047,-2.464750942875156,1.4037501189005468,-1.4976256774312304,0.43662485345662105,-0.8722642681176822,7.279639167723888,-38.877227256481234,0.967125265443925,7,0.6000003814697266,2.095001220703125,3.8675012588500977,7.92500114440918,-4.599998474121101,2,-0.07726116557842344,1.333338319882118,44.52999877929688,1.0467801555769305,45.27000045776367,-1.5957510703488018,44.27999877929688,-0.07726116557842344
6853,2011-07-07,44.7400016784668,45.11999893188477,43.599998474121094,43.63999938964844,2900100.0,0.0349294969285201,-1.5762629675008444,-1.0476219886576181,57.98612138249293,43.635797632322934,-1.0168931910411203,-0.9781497851266323,1.4508904011982722,6.044428797228015,21.24062802689445,1.8899993896484446,-0.9910942591578475,1.0065015792846665,-0.8520355594966915,2.8650387180660246,0.07723300989398751,1.9357701486753456,-2.184730429242535,65.1341136165662,14.598560700675094,0.9292685693906804,7,-0.7150001525878906,0.5849990844726562,2.182499885559082,6.414999008178711,-6.010002136230469,3,-0.1602593141406491,1.2882799907897766,43.22999954223633,1.333338319882118,44.52999877929688,1.0467801555769305,45.27000045776367,-0.1602593141406491
6854,2011-07-08,44.16999816894531,44.43000030517578,43.75,44.34000015258789,2041400.0,-0.012740355121529268,2.8856906191758127,-0.1545469362842845,60.50723502592891,46.40225559056549,-0.3539999078177942,-0.5057469304051594,1.8994364403235267,6.518399050487176,21.314663097185246,0.9900016784667969,-0.6933651338725397,0.4819982528686495,-1.2797783459571832,2.243774851694482,-0.39889004654426685,1.3628865522815659,-1.4290431031217707,43.29490379949617,-11.430101185608606,0.8808882994129149,7,-0.10999679565429688,0.40000152587890625,2.975003242492676,6.985002517700195,-4.339996337890625,4,-0.15779935917919663,-1.5762629675008444,44.7400016784668,1.2882799907897766,43.22999954223633,1.333338319882118,44.52999877929688,-0.15779935917919663
6855,2011-07-11,44.86000061035156,46.27000045776367,44.40999984741211,44.84000015258789,4422600.0,0.015621518451666372,-3.227268983514459,-0.11764837877257937,66.4335611480725,50.37357748309692,-0.8793800907336262,-1.228823378010894,1.111865832433466,5.746577751057075,21.073089660409302,2.1000022888183594,-0.38957382939793206,1.1530006408691378,-0.6523960587228856,2.958397340461161,0.25030229107312607,2.0556989906651495,-1.9445027569246989,56.3467477634415,-4.635244808837015,0.9026983497960122,7,-0.2049999237060547,-0.595001220703125,2.285000801086426,6.295000076293945,-6.119998931884766,0,-0.2113241064033511,2.8856906191758127,44.16999816894531,-1.5762629675008444,44.7400016784668,1.2882799907897766,43.22999954223633,-0.2113241064033511
6856,2011-07-12,42.61000061035156,44.400001525878906,41.900001525878906,44.20000076293945,5878000.0,-0.05015604033408794,1.5125606948493964,-79.49818806027083,50.38685590115728,52.05677484234874,1.405556453996951,0.9435384569040934,3.247424048328682,7.901004256278,20.551614804517314,2.9599990844726562,-0.24148596375617615,-1.0169994354248075,-2.8697255424958286,0.8357266716462135,-1.943362488960318,-0.09063638188929701,3.6599998474121094,16.247122608939314,-47.18934718242708,0.9263630535355112,7,1.4750003814697266,1.5,4.530000686645508,8.545000076293945,-4.270000457763672,1,-0.1311898632367039,-3.227268983514459,44.86000061035156,2.8856906191758127,44.16999816894531,-1.5762629675008444,44.7400016784668,-0.1311898632367039
6857,2011-07-13,42.68000030517578,43.43999862670898,42.22999954223633,42.56999969482422,2698900.0,0.0016427996672503387,-2.063285271422621,-0.06918276716673584,48.80240638005942,53.53259997615877,1.3628694916839166,0.7339622091372604,3.0685288122876386,7.714270194019605,20.22508640254055,1.2099990844726491,-0.09616156095804484,-0.8344997406005845,-2.626334757962404,0.9573352767612349,-1.7304172492814942,0.061417768080325175,3.5900001525878906,17.848946680645163,-45.11527805680259,0.89591750868091,7,1.4050006866455078,1.4300003051757812,4.460000991821289,8.475000381469727,-6.540000915527344,2,-0.14503276903581297,1.5125606948493964,42.61000061035156,-3.227268983514459,44.86000061035156,2.8856906191758127,44.16999816894531,-0.14503276903581297
6858,2011-07-14,41.849998474121094,43.099998474121094,41.540000915527344,42.72000122070313,3028500.0,-0.01944709056044769,-1.0939594566224775,-7.909071993341721,42.857137632247955,52.905782933490435,2.2018045490189238,1.4650192851536517,3.8144964285458087,8.403483292928243,19.55237765645433,1.55999755859375,0.060056854053513575,-1.5540014266967788,-3.4723057002326954,0.36430284683913783,-2.5131535634647406,-0.5948492899288169,4.33260200500488,6.553860223994529,-52.734957499874504,0.9591521367679584,7,2.055002212524414,2.055002212524414,5.290002822875977,9.305002212524414,-5.859996795654297,3,-0.0769413984088202,-2.063285271422621,42.68000030517578,1.5125606948493964,42.61000061035156,-3.227268983514459,44.86000061035156,-0.0769413984088202
6859,2011-07-15,42.060001373291016,42.15999984741211,41.349998474121094,41.959999084472656,1685100.0,0.005017990605179712,4.400022888241802,-0.11494479668166138,44.48669697874029,51.49523954171313,1.8369536943226237,1.2149196387233019,3.5076270953150015,8.084258095058743,18.47719892069121,0.8100013732910156,0.1680054613060591,-1.278998565673831,-3.289464854163505,0.731467722815843,-2.2842317099186715,-0.2737654214289904,3.936895123291009,14.430947416900498,-41.31393065202927,1.0052331442448372,7,1.7499980926513672,1.7499980926513672,5.122499465942383,9.094999313354492,-6.200000762939453,4,-0.079172651505649,-1.0939594566224775,41.849998474121094,-2.063285271422621,42.68000030517578,1.5125606948493964,42.61000061035156,-0.079172651505649
6860,2011-07-18,41.40999984741211,42.08000183105469,40.77999877929688,41.88999938964844,2423300.0,-0.015454148945693302,2.0232473552307493,-4.799885561701316,41.320070430429254,50.83110461641563,2.1029841405126533,1.8810285185342863,4.0450866528660825,8.6511250562301,16.94877032173081,1.3000030517578054,0.2710938398465075,-1.878000068664548,-4.032169625777769,0.27616948844867295,-2.9550848472211584,-0.8009152901079375,4.308082767822256,17.403331218742,-34.05885536102463,1.0770847785566109,7,2.114999771118164,2.114999771118164,5.704999923706055,9.719999313354492,-4.009998321533203,0,-0.038154987253789185,4.400022888241802,42.060001373291016,-1.0939594566224775,41.849998474121094,-2.063285271422621,42.68000030517578,-0.038154987253789185
6861,2011-07-19,42.36999893188477,42.54999923706055,41.709999084472656,41.72999954223633,1477500.0,0.0231827840620642,-1.470587575312188,-1.3333333333333481,45.59933695318866,50.93104687025747,0.8988959718943121,0.9981977831908821,2.946885935973093,7.59548520651591,15.167858345803312,1.1399993896484375,0.21856055554800236,-0.9345008850097614,-3.0531846944504366,1.1841829244309139,-1.9938427897301025,0.12484101971057981,2.9530369764745927,59.77444525550617,11.443378093626997,1.059341904720339,7,1.1550006866455007,1.1550006866455007,4.160001754760735,8.175001144409173,-4.849998474121101,1,-0.08567376315618191,2.0232473552307493,41.40999984741211,4.400022888241802,42.060001373291016,-1.0939594566224775,41.849998474121094,-0.08567376315618191
6862,2011-07-20,42.13000106811523,42.66999816894531,42.099998474121094,42.310001373291016,1539700.0,-0.0056643349025184975,-3.749888740542946,-0.28125074505877823,45.25791072855566,49.51680124204221,1.0800262092454886,1.2719034819716626,3.0520706544311693,7.703944777282693,13.702165294112719,0.5699996948242188,-0.008790616364088066,-1.154498863220219,-3.3111773862727105,1.0021796598322723,-2.232838124746465,-0.0761596016939734,2.829591869919142,58.189761482733125,11.346665228877377,1.0783392615262475,7,1.3949985504150462,1.3949985504150462,4.3999996185302805,8.414999008178718,-5.75,2,-0.08995966815665901,-1.470587575312188,42.36999893188477,2.0232473552307493,41.40999984741211,4.400022888241802,42.060001373291016,-0.08995966815665901
6863,2011-07-21,43.13999938964844,43.56999969482422,41.7599983215332,42.400001525878906,2319000.0,0.023973375170350808,1.2625038743056052,-4.111092273131699,45.25791072855566,47.82243187566741,-0.20204782722782966,0.29432223456703355,1.9184725459494558,6.574131019181507,12.589023908765022,1.8100013732910156,-0.08445427600294408,-0.1555006027221708,-2.306588187664275,1.9955869822199332,-1.2310443951932228,0.9200431897488812,1.4852260156869335,84.58780773932087,41.059739235017965,1.0755437924710536,7,0.38500022888183594,0.38500022888183594,2.7900009155273438,7.405000686645508,-5.840000152587891,3,-0.16226240377925616,-3.749888740542946,42.13000106811523,-1.470587575312188,42.36999893188477,2.0232473552307493,41.40999984741211,-0.16226240377925616
6864,2011-07-22,44.2599983215332,44.45000076293945,42.97000122070313,43.02999877929688,1713400.0,0.02596195984540306,-1.1926005883134294,1.6621663419009522,45.843615740025605,45.534660163662195,-1.46164528425102,-0.7939236754694008,0.7169331006213966,5.342327446859059,11.248105415498802,1.479999542236321,-0.012683197697711535,0.9184984207153306,-1.2755150356600637,3.112511877090725,-0.17850830747237012,2.0155051489030313,-3.479999542236321,94.8228245583217,54.5749409532706,1.0970067281876978,7,-1.644998550415039,-0.7349987030029297,1.5175018310546875,6.285001754760742,-5.519996643066406,4,-0.18685036052165682,1.2625038743056052,43.13999938964844,-3.749888740542946,42.13000106811523,-1.470587575312188,42.36999893188477,-0.18685036052165682
6865,2011-07-25,44.02000045776367,44.33000183105469,43.4900016784668,43.83000183105469,1673000.0,-0.005422455329212483,1.0740709344108657,0.15447048570728636,47.81116700540505,45.24847250857861,-1.5123744006074133,-0.5174487415463034,0.865439955518454,5.436215378771394,10.144614835502058,0.8400001525878906,-0.20242666432379508,0.638500595092772,-1.5752674529306105,2.8522686431161546,-0.46838342891891926,1.7453846191044633,-3.166601638793935,84.30656781873238,44.17919938915547,1.1068840240116902,7,-1.4050006866455078,-0.49500083923339844,1.3125,5.875,-6.279998779296875,0,-0.185370280839535,-1.1926005883134294,44.2599983215332,1.2625038743056052,43.13999938964844,-3.749888740542946,42.13000106811523,-0.185370280839535
6866,2011-07-26,43.83000183105469,44.59000015258789,43.70000076293945,43.86000061035156,1551200.0,-0.004316188658182396,-5.137907447844045,-0.15788945328969822,52.84630939062952,45.697795065308625,-1.2640474233587469,-0.3036384430193948,0.960175874382486,5.45085079486222,9.0652806167338,0.8899993896484375,-0.3916704732654708,0.42350196838378906,-1.7990927494140152,2.6460966861815933,-0.6877953905151131,1.5347993272826912,-2.9046709732055547,73.1449530105086,27.6702848423026,1.1112973588989024,7,-1.1450023651123047,-0.30500221252441406,1.0024986267089844,5.369998931884766,-6.670001983642578,1,-0.14670317217782913,1.0740709344108657,44.02000045776367,-1.1926005883134294,44.2599983215332,1.2625038743056052,43.13999938964844,-0.14670317217782913
6867,2011-07-27,42.22000122070313,43.38999938964844,41.97000122070313,43.349998474121094,2727700.0,-0.03673284378488961,1.3471061873805819,37.668107833163546,38.15789615206876,45.175657123066486,0.3060217774914449,1.277341896485943,2.4645574433748862,6.87626183843129,7.957448621389303,1.8600006103515554,-0.7605467870405889,-1.1264987945556584,-3.4114726752008977,1.158475086089581,-2.268985734878278,0.01598814576696128,-1.1480835910644487,16.254508888373927,-25.629043641505838,1.1424869403226203,7,0.4649982452392507,1.3049983978271413,2.452498435974114,6.939998626708977,-5.639999389648445,2,-0.11132166335975269,-5.137907447844045,43.83000183105469,1.0740709344108657,44.02000045776367,-1.1926005883134294,44.2599983215332,-0.11132166335975269
6868,2011-07-28,42.63000106811523,42.95000076293945,40.68999862670898,40.7400016784668,4436300.0,0.009711033528133628,-1.2713526610794514,-1.6725698969016523,42.65268526671393,44.97187804395245,0.0204516300549642,0.8610847637007097,1.963775597269894,6.306931631946036,7.5529174604085965,2.260002136230476,-0.7975778887106699,-0.6844989776611428,-2.9918004484100464,1.622802493087761,-1.8381497130355982,0.46915175771331263,1.9599990844726634,49.74363288150372,7.706540240608639,1.1536507353744532,7,0.00999832153321023,0.8499984741211009,1.9174995422363352,5.750000000000007,-6.409999847412095,3,-0.14661036461185173,1.3471061873805819,42.22000122070313,-5.137907447844045,43.83000183105469,1.0740709344108657,44.02000045776367,-0.14661036461185173
6869,2011-07-29,40.88000106811523,42.29999923706055,40.79999923706055,42.04999923706055,4530500.0,-0.04105090209131845,-1.2556359923361977,-0.619046850148961,32.755630233433735,44.02027357761962,1.7717885204010315,2.4699403350579985,3.587246726716181,7.867924365456695,7.71015634045789,1.8300018310546804,-0.8668206064689983,-2.2644990921020565,-4.765189043689979,0.23619085948586616,-3.5148440678960213,-1.0141541163080916,3.6319990539550844,4.87185556583675,-33.89467667006794,1.2503449757939626,7,1.7599983215332102,2.599998474121101,3.5199995040893626,7.039999008178718,-5.33000183105468,4,-0.08757342802143264,-1.2713526610794514,42.63000106811523,1.3471061873805819,42.22000122070313,-5.137907447844045,43.83000183105469,-0.08757342802143264
6870,2011-08-01,40.75,41.77000045776367,40.36000061035156,41.54999923706055,3455700.0,-0.0031800651839175575,1.2741902239285792,0.6837611017645406,40.12738337633981,43.41227873574753,2.0096603746130057,2.3652177837538915,3.6049751544812096,7.869473272436238,8.474190368814485,1.4099998474121094,-0.8020091181543307,-2.1685001373291044,-4.677358040916708,0.34035776625849934,-3.4229290891229027,-0.9140711855353061,3.6855600921630867,9.21984472466991,-31.057027372108905,1.2544289517938012,8,1.7250003814697266,2.565000534057617,3.65000057220459,6.790000915527344,-3.520000457763672,0,-0.049325112184863906,-1.2556359923361977,40.88000106811523,-1.2713526610794514,42.63000106811523,1.3471061873805819,42.22000122070313,-0.049325112184863906
6871,2011-08-02,39.59000015258789,40.61000061035156,39.4900016784668,40.349998474121094,3254100.0,-0.028466253924223528,-1.3333426052126505,0.9499988079059676,35.299711483982804,42.30581215301721,3.055126144284138,3.305630955208123,4.618210313047925,8.92602353746215,9.440410009656457,1.2599983215332031,-0.8017736658277599,-3.0815000534057617,-5.87849290704186,-0.28450719976966354,-4.479996480223811,-1.6830036265877126,4.682537560302734,2.56406494379187,-38.8747189306445,1.398496426818048,8,2.450000762939453,3.2900009155273438,4.810000419616699,7.604999542236328,-2.7900009155273438,1,-0.04672893324048555,1.2741902239285792,40.75,-1.2556359923361977,40.88000106811523,-1.2713526610794514,42.63000106811523,-0.04672893324048555
6872,2011-08-03,39.88999938964844,40.18999862670898,39.0,39.72000122070313,2096300.0,0.00757765182885306,2.0909189992569126,-0.2236822952481724,40.18036110444324,41.74163997256028,2.686479665019746,2.8907897924599837,4.201565262916986,8.517680480662449,10.022014839921379,1.1899986267089773,-0.6979091585417976,-2.6145008087158175,-5.658981512595837,0.42997989516420176,-4.136741160655831,-1.0922604567758043,4.095586161176755,22.531625765715827,-22.35654671205965,1.5222403519400107,8,1.9050006866455078,2.7450008392333984,4.402501106262207,7.130001068115234,-2.7099990844726562,2,-0.06843819463543965,-1.3333426052126505,39.59000015258789,1.2741902239285792,40.75,-1.2556359923361977,40.88000106811523,-0.06843819463543965
6873,2011-08-04,37.56999969482422,39.61999893188477,37.52999877929688,39.33000183105469,4403800.0,-0.05815993307400913,-1.2717343981291613,-10.353065254465921,31.43091623153113,40.140228916060885,4.619024681329556,4.8971695564518996,6.399089229186359,10.717460128890764,11.552445309630084,2.3600006103515554,-0.7803989464688712,-4.576000404357913,-8.153958658418077,-0.9980421502977492,-6.364979531387995,-2.787021277327831,6.016739011934959,0.8385935364478017,-45.923422064557016,1.7889791270300819,8,3.489999771118164,4.329999923706055,6.532501220703125,9.440000534057617,-0.3800010681152415,3,-0.02635075517197616,2.0909189992569126,39.88999938964844,-1.3333426052126505,39.59000015258789,1.2741902239285792,40.75,-0.02635075517197616
6874,2011-08-05,37.20000076293945,39.11000061035156,36.16999816894531,38.099998474121094,4572600.0,-0.009848254854676997,1.0136989343676557,0.511361715224525,32.176110607580696,38.40300042741373,4.338483963418753,4.973198721953906,6.64462356575001,10.961152604737435,13.345355041097335,2.94000244140625,-0.8630952134642627,-4.597499465942384,-8.66911567362768,-0.5258832582570889,-6.633307569785032,-2.5616913620997366,5.781063951073492,18.392895946681453,-30.757488580210993,2.0358081038426485,8,3.1799983978271484,4.019998550415039,6.899999618530273,9.809999465942383,1.0900001525878906,4,-0.026344073175736282,-1.2717343981291613,37.56999969482422,2.0909189992569126,39.88999938964844,-1.3333426052126505,39.59000015258789,-0.026344073175736282
6875,2011-08-08,35.380001068115234,36.959999084472656,35.25,35.779998779296875,3955500.0,-0.04892472197574238,-4.181816605496633,0.44444303159001225,22.415141740045158,35.0217595773488,5.368576428552245,6.37332946241051,8.304838248183735,12.66054418522792,14.126637261059127,1.9500007629394531,-1.0896323195491817,-5.943499183654787,-10.668742600468065,-1.2182557668415086,-8.306120892061422,-3.580877475248151,6.783735660489597,2.425392785668127,-43.506472274747104,2.3626217084066385,8,3.9399986267089844,5.379999160766602,8.864999771118164,11.625,4.450000762939453,0,0.004804922662891453,1.0136989343676557,37.20000076293945,-1.2717343981291613,37.56999969482422,2.0909189992569126,39.88999938964844,0.004804922662891453
6876,2011-08-09,37.02000045776367,37.09000015258789,35.029998779296875,36.81999969482422,5230700.0,0.04635385359347599,11.117649698751249,-0.500004768398867,31.840783610294423,34.31985818381832,2.9737078579021627,4.525071439884144,6.514046427603759,10.902979632887721,15.73972985316557,2.0600013732910156,-1.4073580058053423,-4.0239997863769545,-9.078654079782105,1.0306545070281956,-6.55132693307953,-1.4966726396743795,4.175813128836481,38.56592514173898,-5.5751703488144315,2.527327146702576,8,1.9699993133544922,3.6299991607666016,7.497500419616699,9.985000610351562,2.549999237060547,1,0.005672584599566433,-4.181816605496633,35.380001068115234,1.0136989343676557,37.20000076293945,-1.2717343981291613,37.56999969482422,0.005672584599566433
6877,2011-08-10,36.4900016784668,37.81999969482422,35.79999923706055,36.18000030517578,3645900.0,-0.01431655247820851,-2.775689406228275,1.5500009536706785,25.533475460591916,32.41772376091588,2.9116170419096292,4.8143899707853635,6.850779988222456,11.320398702281096,17.213578196056105,2.020000457763672,-1.7972774546483237,-4.2444986343383775,-9.624908914316613,1.1359116456398581,-6.934703774327495,-1.5542934943492597,3.719281538964829,31.8083409724236,-6.918410547568563,2.690205139989118,8,2.174997329711914,4.159997940063477,8.087498664855957,10.514999389648438,3.259998321533203,2,0.008495410916264268,11.117649698751249,37.02000045776367,-4.181816605496633,35.380001068115234,1.0136989343676557,37.20000076293945,0.008495410916264268
6878,2011-08-11,38.63000106811523,39.02000045776367,36.75,36.75,3794300.0,0.05864618501542229,-1.4148927319912912,6.0644927090383085,30.732375228529378,32.19291764925983,0.1615351249032031,2.5516099967137222,4.557740476075168,9.058523087771356,18.0071340442149,2.529998779296875,-2.2385675053178176,-1.9434993743896527,-7.375820424655558,3.4888216758762525,-4.659659899522602,0.7726611507432963,0.7505966392148409,88.23531061719513,54.266068374944474,2.7161605251329517,8,-0.23000144958495383,2.019998550415046,5.947499275207527,7.599998474121101,-0.12000274658202414,3,-0.037535612809916796,-2.775689406228275,36.4900016784668,11.117649698751249,37.02000045776367,-4.181816605496633,35.380001068115234,-0.037535612809916796
6879,2011-08-12,38.72999954223633,39.290000915527344,38.040000915527344,38.7599983215332,3379000.0,0.0025886220905035895,1.2935696337204012,-0.0159567884325459,31.720790399296405,31.258851762921687,-0.3078916311052353,2.3076596674366385,4.291102843389467,8.852279001627672,18.657872733373264,1.25,-2.4014821814433915,-1.6770008087158175,-7.1216001977741925,3.7675985803425576,-4.399300503245001,1.0452988858133665,-3.700000762939453,86.85443444902725,56.804864651444475,2.722299694529187,8,-0.9099998474121094,1.9200000762939453,5.945001602172852,7.150001525878906,0.22999954223632812,4,-0.03976248215154066,-1.4148927319912912,38.63000106811523,-2.775689406228275,36.4900016784668,11.117649698751249,37.02000045776367,-0.03976248215154066
6880,2011-08-15,39.83000183105469,39.83000183105469,38.84000015258789,38.959999084472656,2011400.0,0.0284018151773735,1.275858742644673,-29.00127161749746,36.99609650739349,31.4473389877451,-1.73452331401041,1.1417572026586242,3.063789056705005,7.618456646610241,18.86415464458449,1.1000022888183594,-2.65987214411858,-0.4979986190795884,-5.927149885991831,4.931152647832654,-3.2125742525357097,2.216577014376533,-4.714803009033204,100.0,72.28693963451735,2.71457563345612,8,-2.220003128051758,0.8199977874755859,4.48499870300293,6.004999160766602,-1.7000007629394602,0,-0.038664344582747034,1.2935696337204012,38.72999954223633,-1.4148927319912912,38.63000106811523,-2.775689406228275,36.4900016784668,-0.038664344582747034
6881,2011-08-16,38.7400016784668,39.79999923706055,38.52999877929688,39.47999954223633,2506000.0,-0.0273663093768185,-1.1896490489595264,-0.8505695719660098,38.290712339675466,31.237378013882008,-0.869178647812106,2.051020197964178,4.02569401621659,8.544426190281904,19.510417955324442,1.3000030517578054,-2.687575828278682,-1.406498908996582,-6.790737795181926,3.9777399771887616,-4.098618352089254,1.2856205340960898,-3.4362107360839858,72.95286722116995,41.98144184752462,2.6921194430926705,8,-1.3100013732910156,1.069997787475586,5.719998359680176,7.094999313354492,-1.8500022888183594,1,0.028136295956686874,1.275858742644673,39.83000183105469,1.2935696337204012,38.72999954223633,-1.4148927319912912,38.63000106811523,0.028136295956686874
6882,2011-08-17,38.34000015258789,39.38999938964844,38.09000015258789,38.83000183105469,2052500.0,-0.010325284164900861,-1.6262566323601377,0.6621663419009619,35.55555098876451,31.695670764685712,-0.7958596438876313,2.2688511869545636,4.269679001121318,8.775288151208706,20.363589818221673,1.2999992370605469,-2.8666882556320132,-1.6170003890991183,-6.97401446587434,3.740013687676104,-4.295507427486726,1.0615066492884893,-2.855160774658202,51.62335088753586,22.075283231417373,2.678507038387611,8,-0.9099998474121094,1.4699993133544922,5.757500648498535,7.4850006103515625,-1.4399986267089844,2,0.03208136508453574,-1.1896490489595264,38.7400016784668,1.275858742644673,39.83000183105469,1.2935696337204012,38.72999954223633,0.03208136508453574
6883,2011-08-18,36.13999938964844,37.4900016784668,35.939998626708984,37.40999984741211,2510200.0,-0.05738134465789657,1.1678301904408763,2.591828790745109,34.50979766395908,31.95496932650553,1.3186318945696769,4.129249501477254,6.308415966553085,10.787647526634537,22.27802550465931,2.4000015258789062,-2.957440194609646,-3.467001152038577,-8.862937542512341,1.9289352384351872,-6.164969347275459,-0.7690329568016949,-0.4813535135937457,5.141403552470676,-26.390884081347778,2.697968195236884,8,1.2900009155273438,3.6700000762939453,7.957501411437988,9.685001373291016,2.1199989318847656,3,0.09988933788929644,-1.6262566323601377,38.34000015258789,-1.1896490489595264,38.7400016784668,1.275858742644673,39.83000183105469,0.09988933788929644
6884,2011-08-19,35.9900016784668,36.86999893188477,35.75,35.790000915527344,2210900.0,-0.004150462471358085,-6.999918257244502,-0.1574808589373519,34.46475325849188,33.29381505077739,1.429241149366561,3.823969560723569,6.298529469391752,10.732377195318492,24.152394925456868,1.1199989318847727,-3.167765708625957,-3.2034990310668974,-8.3602884337282,1.9532903715944059,-5.781893732397549,-0.6251043297362457,3.8400001525878906,5.882391440122369,-27.296110050980033,2.578394701330651,8,1.4399986267089844,3.819997787475586,7.914999008178711,9.719999313354492,3.0999984741210938,4,0.0700193533076201,1.1678301904408763,36.13999938964844,-1.6262566323601377,38.34000015258789,-1.1896490489595264,38.7400016784668,0.0700193533076201
6885,2011-08-22,35.86000061035156,36.97999954223633,35.72999954223633,36.83000183105469,1944500.0,-0.0036121439858952664,-1.032514778034847,-4.84998760228118,36.94891427927701,33.86138512510879,1.8265743084605575,3.4902460063594916,6.283182065816952,10.635908103963033,26.095639813057893,1.25,-3.0652248139965295,-2.9255001068115263,-7.755278541246717,1.9042783276236648,-5.340389324029118,-0.5106108895939343,3.888401184082028,3.194129677222225,-32.458298852473575,2.414889217217594,8,1.9200000762939453,3.9499988555908203,7.94999885559082,9.754999160766602,2.0,0,0.08644725101388406,-6.999918257244502,35.9900016784668,1.1678301904408763,36.13999938964844,-1.6262566323601377,38.34000015258789,0.08644725101388406
6886,2011-08-23,37.400001525878906,37.56999969482422,35.970001220703125,36.02999877929688,2692700.0,0.042944810075736584,-1.1476520376657091,-1.412372188139052,41.98326445753184,35.68913945810212,0.38682383827190847,1.5218525033353245,4.621435106618456,8.880723377120745,27.78871555743283,1.7099990844726562,-2.9119101923291737,-1.0639991760253906,-5.299376000670222,3.1713776486194405,-3.181687588347806,1.053689236297025,2.1876641784667967,45.62847140071312,7.972809742024161,2.1176884123224156,8,0.37999916076660156,2.4099979400634766,6.124998092651367,7.929998397827148,0.9199981689453125,1,0.01951870354152785,-1.032514778034847,35.86000061035156,-6.999918257244502,35.9900016784668,1.1678301904408763,36.13999938964844,0.01951870354152785
6887,2011-08-24,37.52000045776367,37.599998474121094,36.650001525878906,37.27000045776367,1887400.0,0.0032085274595974322,3.634176296544409,0.18248138598533248,49.8124559471082,37.809148426833104,0.4786280032309236,1.087441077688851,4.35536304690531,8.549642310992127,29.478961710788987,0.9499969482421875,-2.426584579596202,-0.7090002059936538,-4.572093491436121,3.1540930794488133,-2.6405468487148838,1.2225464367275762,1.9133586000976592,95.7220287673217,51.20297434460741,1.931546642721232,8,0.26000022888183594,2.289999008178711,6.004999160766602,7.809999465942383,0.45999908447265625,2,-0.016791073039149507,-1.1476520376657091,37.400001525878906,-1.032514778034847,35.86000061035156,-6.999918257244502,35.9900016784668,-0.016791073039149507
6888,2011-08-25,36.38000106811523,37.68999862670898,36.099998474121094,37.11000061035156,2236500.0,-0.030383778671104866,-1.4651074764835015,-2.919998168945341,47.09219934906646,39.51708275458533,1.4146681743875646,1.8289705816094823,5.361077661677278,9.492301255305037,30.60535401418063,1.5900001525878835,-2.185224111581377,-1.5364995956420984,-4.8763214053442425,1.8033222140600458,-3.2064105004931704,0.1334113092089737,2.9052236091211014,33.16335864788357,-14.054869843614547,1.669910904851072,8,1.3999996185302805,3.4299983978271555,7.144998550415046,8.949998855590827,0.2799987792968821,3,0.014293580057627597,3.634176296544409,37.52000045776367,-1.1476520376657091,37.400001525878906,-1.032514778034847,35.86000061035156,0.014293580057627597
6889,2011-08-26,37.29999923706055,37.560001373291016,35.720001220703125,36.02999877929688,1571700.0,0.025288569047119624,1.05586065949335,-1.7397277454079634,57.2727220183221,41.7700411446885,0.3022805826410746,0.6609006816816532,4.337283085162127,8.376233260839385,31.852865162404566,1.8400001525878906,-1.7689495541413933,-0.43750133514404155,-3.4789817530583136,2.6039790827702305,-1.9582415441011776,1.0832388738130945,1.8430164347757838,80.20305059999293,26.19031696891578,1.5207402089571367,8,0.46000099182128906,2.510000228881836,6.225000381469727,7.585000991821289,1.19000244140625,4,0.025737241397013833,-1.4651074764835015,36.38000106811523,3.634176296544409,37.52000045776367,-1.1476520376657091,37.400001525878906,0.025737241397013833
6890,2011-08-29,38.7400016784668,38.959999084472656,37.709999084472656,37.84000015258789,1807400.0,0.038605964366226875,-1.155165609955013,0.7086623633693115,56.61538931039662,43.806116363657516,-1.4623836297393211,-0.9880653288881547,2.838058409754275,6.725946361796289,32.50671770338896,1.6599998474121094,-1.5261930456275579,1.1030010223388658,-1.6372723363878947,3.8432743810656262,-0.267135657024518,2.4731377017022496,-3.020000457763672,93.20995212787251,35.7048187573162,1.3701366793633807,8,-1.1850013732910156,1.069997787475586,4.329998016357422,6.144998550415039,1.2299995422363352,0,0.009034549792382496,1.05586065949335,37.29999923706055,-1.4651074764835015,36.38000106811523,3.634176296544409,37.52000045776367,0.009034549792382496
6891,2011-08-30,37.7400016784668,38.61999893188477,37.54999923706055,38.47000122070313,2488800.0,-0.025813111943044587,1.0776794675693444,-0.811109227313194,54.639940188271005,45.92660405249158,-0.6919131021268967,-0.14099792452962845,3.7785678237619322,7.552420107837847,32.764182422786185,1.19000244140625,-1.3326670102351983,0.1955009460449233,-2.38758139640111,2.7785832884909567,-1.0960402251780934,1.48704211726794,-2.020000457763672,62.34573424729144,1.5244428518570885,1.2915411712230158,8,-0.40000152587890625,2.069997787475586,5.329998016357422,7.089998245239258,3.009998321533203,1,0.0031796217951212125,-1.155165609955013,38.7400016784668,1.05586065949335,37.29999923706055,-1.4651074764835015,36.38000106811523,0.0031796217951212125
6892,2011-08-31,37.15999984741211,38.29999923706055,36.90999984741211,38.060001373291016,3141400.0,-0.015368357320069137,1.014495878460186,1.2328795756799713,43.82871213810037,46.96203899406283,-0.3317879159008328,0.236097404445907,4.275316317391763,7.971325229919188,32.906780891179366,1.3899993896484375,-1.3234457518149298,-0.24800090789794638,-2.5861209555479547,2.090119139752062,-1.4170609317229506,0.9210591159270578,-1.375198669433594,44.444431362483606,-12.375906434891498,1.1690600238250037,8,0.18000030517578125,2.049999237060547,5.944999694824219,7.670000076293945,3.6599998474121094,2,0.031216357701166597,1.0776794675693444,37.7400016784668,-1.155165609955013,38.7400016784668,1.05586065949335,37.29999923706055,0.031216357701166597
6893,2011-09-01,36.58000183105469,37.52000045776367,36.5,37.47999954223633,2253100.0,-0.015608127522578896,1.0816345596163504,0.9999957614546687,41.32365958377015,47.72413969687153,0.3544638027063627,0.7780135925932115,4.75103209567969,8.377234817164492,32.46962889652413,1.0200004577636719,-1.2926468362724108,-0.7784990310668931,-3.1439369774082095,1.5869389152744233,-1.9612180042375513,0.4042199421037651,-0.7316966949462866,26.543246215323318,-25.384202291404453,1.1827189731706584,9,0.7599983215332031,2.4099979400634766,6.524997711181641,8.249998092651367,5.839996337890625,3,0.038272215448417635,1.014495878460186,37.15999984741211,1.0776794675693444,37.7400016784668,-1.155165609955013,38.7400016784668,0.038272215448417635
6894,2011-09-02,36.22000122070313,36.79999923706055,35.959999084472656,36.290000915527344,2056800.0,-0.009841459604464364,-1.8474389975818861,0.07777763649232666,34.506437178001974,47.45275335228541,0.838721358462216,1.1181592760555645,4.986877164760912,8.574934030739875,31.585502580221124,0.8400001525878906,-1.1998625597772161,-1.0894996643066364,-3.5087513283935223,1.3297519997802496,-2.2991254963500793,0.12012616773680662,-0.3094622056274474,8.666737874349195,-35.64399466882217,1.2096258320434428,9,1.1199989318847585,2.444997787475579,6.839998245239251,8.56499862670897,6.149997711181641,4,0.012147946214244643,1.0816345596163504,36.58000183105469,1.014495878460186,37.15999984741211,1.0776794675693444,37.7400016784668,0.012147946214244643
6895,2011-09-06,35.54999923706055,35.61999893188477,34.919998168945305,35.040000915527344,2545600.0,-0.018498121509162635,1.1538560856373175,-7.285722070845426,35.796965771000046,46.76538683155967,1.6317177842364856,1.89890810831141,5.526246823337246,9.08842753389576,30.5073888597988,1.3000030517578267,-0.9280372986115282,-1.7680015563964844,-4.159747448296898,0.6237443355039289,-2.963874502346691,-0.5721286104462777,3.4099998474121094,17.027052384030778,-22.683246006554167,1.1958729459502053,9,1.3899993896484375,2.7950000762939453,7.510000228881836,9.235000610351555,7.930000305175781,1,0.08270049239104704,-1.8474389975818861,36.22000122070313,1.0816345596163504,36.58000183105469,1.014495878460186,37.15999984741211,0.08270049239104704
6896,2011-09-07,37.22999954223633,37.560001373291016,36.040000915527344,36.18000030517578,2532400.0,0.04725739356484704,-1.2857183831395866,2.0588288092869487,45.563547478793524,46.2932858906358,-0.08373938375133605,0.24817091965007876,3.7288963968662117,7.263931044629032,28.755151412113143,2.0100021362304688,-0.5864752105659434,-0.09850120544433594,-2.4865797104408784,2.2895772995522066,-1.2925404579426072,1.0955380470539353,1.6491995239257804,68.34321429901581,28.894791355591536,1.1940392524982713,9,-0.29000091552734375,0.5349998474121094,5.665000915527344,7.39000129699707,6.720001220703125,2,0.07359660790106526,1.1538560856373175,35.54999923706055,-1.8474389975818861,36.22000122070313,1.0816345596163504,36.58000183105469,0.07359660790106526
6897,2011-09-08,36.79999923706055,37.72000122070313,36.43000030517578,37.02999877929688,2920100.0,-0.011549833748667138,-1.659802815018164,-0.21904734224399497,53.072624507756714,46.95777757493472,0.2608157518464793,0.7405548772367467,4.0312291395026705,7.530937678215636,27.51669685437404,1.2900009155273509,-0.28895719700899747,-0.5440013885498018,-2.9131137351766796,1.825110958077076,-1.7285575618632407,0.640554784763637,2.000015811157226,67.14282210996116,22.39002957785422,1.184556173313439,9,0.1399993896484375,0.7549991607665945,5.660001754760742,7.385002136230469,7.010002136230469,3,0.10733697947910525,-1.2857183831395866,37.22999954223633,1.1538560856373175,35.54999923706055,-1.8474389975818861,36.22000122070313,0.10733697947910525
6898,2011-09-09,37.18000030517578,37.900001525878906,36.52000045776367,36.66999816894531,3995400.0,0.010326116195473745,-2.407420314972496,-2.217405005556132,55.423874569194986,46.75235008058727,0.006960465751141953,0.2596668212116313,3.53017954026096,7.0199531847122785,27.138272182588786,1.3800010681152344,-0.16290625751108223,-0.09150028228759766,-2.382363924686878,2.1993633601116827,-1.2369321034872414,1.053931538912046,1.5424144054565403,75.83891242847457,25.088249797301295,1.1454318211996408,9,-0.24000167846679688,0.19499969482421875,5.034999847412109,6.760000228881836,5.540000915527351,4,0.0979020806823856,-1.659802815018164,36.79999923706055,-1.2857183831395866,37.22999954223633,1.1538560856373175,35.54999923706055,0.0979020806823856
6899,2011-09-12,37.18999862670898,37.36999893188477,36.38000106811523,36.54999923706055,3792200.0,0.0002689166608695892,-1.0204126119112493,1.254895507651788,56.129021823931154,46.69830924875777,-0.022665932362492924,0.135317772270092,3.3641928642832752,6.8792964984466,26.974063729423538,0.9899978637695455,-0.19696543567985714,-0.00450191497803587,-2.1900578630805114,2.1810540331244397,-1.0972798890292736,1.088276059073202,1.4563677530896015,76.17442619593166,18.606450005038084,1.0927779740512393,9,-0.4200000762939382,0.18500137329102273,4.290000915527351,6.015001296997077,6.319999694824226,0,0.14062919428236476,-2.407420314972496,37.18000030517578,-1.659802815018164,36.79999923706055,-1.2857183831395866,37.22999954223633,0.14062919428236476
6900,2011-09-13,38.290000915527344,38.38999938964844,37.11999893188477,37.38999938964844,2922600.0,0.0295779061424426,1.3090949444787252,1.4062537252938667,54.274731395570406,46.65773049401325,-1.3334390391685176,-1.144660389898604,2.0858526057686646,5.61841845095978,26.947209295009323,1.2700004577636648,-0.06694828956486987,1.1725004196166964,-0.7095356666581196,3.0545365058915124,0.23148237647928482,2.113518462754108,0.2818381000541663,95.74474301909947,35.15184448696716,0.941018043137409,9,-1.6350021362304688,-0.9150009155273438,2.509998321533203,4.23499870300293,4.3400001525878835,1,0.10655518200060721,-1.0204126119112493,37.18999862670898,-2.407420314972496,37.18000030517578,-1.659802815018164,36.79999923706055,0.10655518200060721
6901,2011-09-14,39.83000183105469,40.38000106811523,38.36000061035156,38.459999084472656,4850300.0,0.04021940137647895,-1.5732494909686328,1.5222226931717036,59.76331475429394,48.42824189581253,-2.8449756057934437,-2.739257412897196,0.4055878388487173,3.973723061502227,26.823288196147722,2.0900001525878835,-0.130057641340926,2.658001327514647,0.5309558064209128,4.785046848608381,1.59447856696778,3.721524088061514,-4.910003662109382,86.2500190734865,28.85728959561382,1.0635227605468673,9,-2.180002212524421,-2.180002212524421,0.20999813079833984,2.2349987030029297,0.279998779296875,2,0.09163940606037846,1.3090949444787252,38.290000915527344,-1.0204126119112493,37.18999862670898,-2.407420314972496,37.18000030517578,0.09163940606037846
6902,2011-09-15,39.56999969482422,40.77000045776367,39.290000915527344,40.16999816894531,3528800.0,-0.006527796240966999,-1.5517320757943476,-0.43795421258680506,64.56619261105901,51.01074556551129,-2.466547876206299,-2.511128942561342,0.5613222122142716,4.1210271120850805,26.548714826674235,1.4799995422363281,-0.2991140203255469,2.3364992141723633,0.005876321180593891,4.667122107164133,1.1711877676764786,3.501810660668248,-4.540801467895513,72.66512688432172,11.703263859181433,1.1653114464958851,9,-1.7250003814697266,-1.7250003814697266,0.25,2.385000228881836,1.0400009155273438,3,0.11068994445021807,-1.5732494909686328,39.83000183105469,1.3090949444787252,38.290000915527344,-1.0204126119112493,37.18999862670898,0.11068994445021807
6903,2011-09-16,39.75,40.13000106811523,39.459999084472656,39.560001373291016,2434200.0,0.004548908429719445,-2.43587937830723,-0.31666518316951286,61.998032499991595,54.0653672679546,-2.402214244965471,-2.536877138977424,0.228316658320864,3.826474884926,25.3351247713042,0.670001983642571,-0.3656862930633977,2.3359994888305664,-0.18909496709402163,4.861093944755154,1.0734522608682724,3.5985467167928604,-4.491169683837896,76.76536219643178,17.48401263948866,1.262547227962295,9,-1.9050006866455078,-1.9050006866455078,-0.09250068664550781,2.2049999237060547,2.6899986267089773,4,0.10213839932807578,-1.5517320757943476,39.56999969482422,-1.5732494909686328,39.83000183105469,1.3090949444787252,38.290000915527344,0.10213839932807578
6904,2011-09-19,38.5099983215332,38.9900016784668,37.54999923706055,38.61999893188477,4828700.0,-0.031195010779038967,2.3882167091516173,-0.5789547653944599,48.8511332040682,55.51583031607328,-0.8976087874051402,-1.1577627866899434,1.3161252516166329,4.946744580331327,23.769986064123632,2.200000762939453,-0.24614989989164826,0.9699979782104506,-1.5069442761618674,3.4469402325827687,-0.2684731489757084,2.2084691053966097,-3.0307211997070382,38.08215913865205,-16.209021041837566,1.2384711271861595,9,-0.10499763488769531,-0.6649990081787109,1.0150012969970703,3.4450016021728516,3.9099998474121094,0,0.10932233400840907,-2.43587937830723,39.75,-1.5517320757943476,39.56999969482422,-1.5732494909686328,39.83000183105469,0.10932233400840907
6905,2011-09-20,38.959999084472656,39.08000183105469,38.099998474121094,38.5,2989200.0,0.011685296872314677,1.7999912807489837,-4.181786655569157,56.448182072959035,56.725234159869444,-0.9085795226874609,-1.437302822270496,0.6937783156985944,4.387514293973098,22.193651167576224,0.9800033569335938,-0.01650170315305388,1.2649988174438462,-1.1566535857808447,3.686651220668537,0.05417261583149724,2.4758250190561952,-3.269093029208989,43.788798536673205,-9.091779687465745,1.2108262016123466,9,-0.3849983215332031,-1.114999771118164,0.27500057220458984,2.9950008392333984,2.7099990844726562,1,0.11678643080035211,2.3882167091516173,38.5099983215332,-2.43587937830723,39.75,-1.5517320757943476,39.56999969482422,0.11678643080035211
6906,2011-09-21,38.13000106811523,39.20000076293945,38.11999893188477,38.7599983215332,2724400.0,-0.021303851023143916,-2.3230747561534364,-1.3695619723682837,54.9948535015832,56.938815159183505,0.06985545648255709,-0.5795234252084001,1.4107674273455402,5.107935946930986,21.002313634965848,1.0800018310546804,0.3323795127761997,0.39850082397460085,-2.026433605645323,2.823435253594525,-0.8139663908353612,1.6109680387845629,-2.2359312367515614,18.012472396766054,-34.45077472971815,1.2124672148099604,9,0.44499969482422586,-0.2850017547607351,0.9999980926513743,3.069997787475593,5.70000076293946,2,0.11801730589939474,1.7999912807489837,38.959999084472656,2.3882167091516173,38.5099983215332,-2.43587937830723,39.75,0.11801730589939474
6907,2011-09-22,36.88999938964844,37.52000045776367,36.18000030517578,37.04999923706055,3905600.0,-0.03252036831186178,1.4363588443572075,0.2539691189827401,51.49468297212073,56.50223831506413,1.4795575044591587,0.6438718016324856,2.5187646298141644,6.233551064057146,20.15014658798535,1.950000762939446,0.702570277458328,-0.8100008010864244,-3.2627116388062163,1.6427100366333676,-2.0363562199463203,0.4163546177734716,-0.8008923332287736,17.97465689460528,-36.2071679837576,1.2263554188598944,9,1.585000991821289,0.9549999237060547,1.7300004959106445,4.004999160766602,7.430000305175781,3,0.08728656204875618,-2.3230747561534364,38.13000106811523,1.7999912807489837,38.959999084472656,2.3882167091516173,38.5099983215332,0.08728656204875618
6908,2011-09-23,36.900001525878906,37.40999984741211,36.2400016784668,36.650001525878906,3121000.0,0.0002711340850083399,-1.1869130890500332,-1.5625014901175405,53.393211065197704,56.198259341871534,1.593202998353867,0.7112925899898102,2.400910130486267,6.126261793255431,18.99590114256346,1.1699981689453125,0.8371101447558118,-0.8259986877441392,-3.230340585238608,1.5783432097503294,-2.02816963649137,0.37617226100309153,3.8699989318847656,23.84109640951148,-34.606906382990886,1.2021709487472336,9,1.5749988555908203,0.9449977874755859,1.7199983596801758,3.839998245239258,6.090000152587891,4,0.10054197645143015,1.4363588443572075,36.88999938964844,-2.3230747561534364,38.13000106811523,1.7999912807489837,38.959999084472656,0.10054197645143015
6909,2011-09-26,38.2599983215332,38.29999923706055,36.38999938964844,37.59000015258789,3995200.0,0.036856280200977753,4.093332926432292,2.67999267578125,62.651715152352715,57.129035314847336,0.4480662443381931,-0.6040666958273277,0.9398705143380823,4.669192326618642,17.39519125812802,1.9099998474121094,0.9383777644033202,0.48599815368652344,-1.9208640554469198,2.8928603628199667,-0.7174329508802018,1.6894292582532486,2.4194021606445304,68.87409606214672,4.972367626611579,1.2034311045667223,9,0.21500205993652344,-0.41499900817871094,0.3600015640258789,2.480001449584961,3.930000305175774,0,0.10925249578025253,-1.1869130890500332,36.900001525878906,1.4363588443572075,36.88999938964844,-2.3230747561534364,38.13000106811523,0.10925249578025253
6910,2011-09-27,39.09000015258789,40.11999893188477,38.349998474121094,38.70000076293945,2537600.0,0.021693723666149634,-2.247695441278387,0.5820902320708738,59.432043894516354,57.09222744153872,-0.2866679717912959,-1.4825122606699068,0.03734197041589482,3.7429249465702767,16.819365804342528,1.8600006103515696,1.011873150559083,1.2985000610351562,-1.1427789023065102,3.7397790243768227,0.07786057936431945,2.519139542705993,1.5006123535156206,73.85788989075813,10.08349266065246,1.2206394816708341,9,-0.6149997711181641,-1.2450008392333984,-0.4700002670288086,1.5599994659423828,3.4099998474121094,1,0.08518797655049282,4.093332926432292,38.2599983215332,-1.1869130890500332,36.900001525878906,1.4363588443572075,36.88999938964844,0.08518797655049282
6911,2011-09-28,37.86000061035156,39.5099983215332,37.79999923706055,39.36000061035156,2427300.0,-0.03146583620964494,-1.1111064016162986,-3.8461598654094447,54.97186036500114,56.02619052531007,0.7090653639891542,-0.2561971122789757,1.1480783791926825,4.851444401352644,16.016393440623983,1.7099990844726562,1.0577620686506748,0.06250057220459126,-2.3788353169478142,2.503836461356997,-1.158167372371608,1.2831685167807905,2.6435996791992125,42.639616516289365,-19.853242683280897,1.220667944576202,9,0.2950000762939453,-0.015001296997070312,0.9349994659423828,2.789999008178711,5.869998931884766,2,0.10063384831409738,-2.247695441278387,39.09000015258789,4.093332926432292,38.2599983215332,-1.1869130890500332,36.900001525878906,0.10063384831409738
6912,2011-09-29,38.31999969482422,39.16999816894531,37.43999862670898,38.540000915527344,2131900.0,0.012150002035311136,1.3378439681214205,0.14666748046875,55.30725701385367,55.2827710268503,0.05934809321636436,-0.6586029814781966,0.5794394755521353,4.275877654881597,14.83628469038937,1.7299995422363352,1.0655052614501486,0.46449966430664347,-1.9681680852245407,2.8971674138378276,-0.7518342104589522,1.680833539072239,2.09832862250488,53.60823424617389,-6.899161506607747,1.216333874765592,9,-0.1700000762939453,-0.47500038146972656,0.47500038146972656,2.3299999237060547,5.510002136230469,3,0.14378920094236558,-1.1111064016162986,37.86000061035156,-2.247695441278387,39.09000015258789,4.093332926432292,38.2599983215332,0.14378920094236558
6913,2011-09-30,37.97999954223633,38.77999877929688,37.52999877929688,37.88000106811523,2778500.0,-0.008872655409593144,-2.124988079116575,-0.4545359966708604,53.56820412304065,55.80689001784724,0.13619187504912844,-0.21959975951341448,0.7720488135657462,4.498277490978218,13.38740891143404,1.25,0.8536422867596443,0.05449962615966797,-2.3030414030156194,2.4120406553349554,-1.1242708884279793,1.2332701407473152,2.3547622423155232,42.627355166767664,-15.241525608076337,1.1787705145876441,9,0.1700000762939453,-0.13500022888183594,0.8150005340576172,2.6700000762939453,5.650001525878899,4,0.16692996916804548,1.3378439681214205,38.31999969482422,-1.1111064016162986,37.86000061035156,-2.247695441278387,39.09000015258789,0.16692996916804548
6914,2011-10-03,36.65999984741211,38.34000015258789,36.52000045776367,37.7400016784668,3061300.0,-0.034755126664925085,-1.6764689382804698,-10.800183108261994,42.78122061476405,54.28833874471446,1.303219543578841,1.1963933861205263,1.8901738655292633,5.707455032279725,11.80176387299276,1.8199996948242188,0.5536237450273234,-1.2875000000000014,-3.5854892024599607,1.0104892024599579,-2.436494601229981,-0.13850539877002177,3.592866735018042,3.888873582998303,-47.157019929206754,1.14899460122998,10,1.489999771118164,1.1849994659423828,2.135000228881836,3.989999771118164,6.759998321533203,0,0.17266780843976282,-2.124988079116575,37.97999954223633,1.3378439681214205,38.31999969482422,-1.1111064016162986,37.86000061035156,0.17266780843976282
6915,2011-10-04,38.4900016784668,38.52999877929688,36.060001373291016,36.060001373291016,3913400.0,0.04991821709415167,-1.0329194204172678,-2.2499964678788906,44.214164510880615,53.09048441241418,-0.6710283689313812,-0.4237852304277112,-0.11686301284822775,3.773432883728276,9.75030452696471,2.4699974060058665,0.3077361128863174,0.3955017089843764,-1.61487671162498,2.405880129593733,-0.6096875013203018,1.4006909192890546,1.6826076058840869,70.43485375875169,22.85715506764086,1.0051892103046778,10,-0.40000152587890625,-0.6450023651123047,0.2949981689453125,2.1599979400634766,3.4199981689453125,1,0.09612878116116419,-1.6764689382804698,36.65999984741211,-2.124988079116575,37.97999954223633,1.3378439681214205,38.31999969482422,0.09612878116116419
6916,2011-10-05,39.97000122070313,40.13000106811523,37.75,38.72000122070313,2758800.0,0.03845153228622289,2.0318490837436007,0.5144032275788449,51.56250558793414,53.09802025861567,-2.0814640163667306,-1.779206521718443,-1.7542247968535847,2.1971228199215815,8.841027715632942,2.3800010681152273,0.3476032831467748,1.7385011672973718,-0.39358282020941004,3.8705851548041537,0.6724591735439773,2.8045431610507663,-3.9099998474121165,96.06879952311628,49.53028491324211,1.0660419937533914,10,-1.875000000000007,-2.12500190734864,-1.28750133514405,0.6799983978271413,2.3600006103515554,2,0.06329744063121057,-1.0329194204172678,38.4900016784668,-1.6764689382804698,36.65999984741211,-2.124988079116575,37.97999954223633,0.06329744063121057
6917,2011-10-06,40.75,41.02999877929688,39.27000045776367,39.77999877929688,3676500.0,0.019514604840513705,1.3006532362620802,0.7760009765624943,53.73134285868826,53.1355904578924,-2.521503497479806,-2.369598757200883,-2.6338635598464606,1.3294808931858384,8.17092173578527,1.7599983215332102,0.2830823186711058,2.320999908447263,0.021984686368739403,4.620015130525786,1.171492297408001,3.4705075194865245,-4.689998626708984,94.36621880408781,49.51753945230142,1.149507611039262,10,-2.2049999237060547,-2.7750015258789062,-2.1750001907348633,-0.10000038146972656,4.130001068115227,3,0.0731288231223639,2.0318490837436007,39.97000122070313,-1.0329194204172678,38.4900016784668,-1.6764689382804698,36.65999984741211,0.0731288231223639
6918,2011-10-07,40.81999969482422,41.349998474121094,40.290000915527344,40.959999084472656,2423500.0,0.0017177839220667845,1.3043471049707263,-0.14432908604687852,59.44399615598276,52.779177236073515,-2.209307485917705,-2.2692629588770217,-2.81796173914519,1.1774228587596554,7.657208067244781,1.05999755859375,0.30019364637469437,2.2089996337890625,-0.24480025800284722,4.662799525580972,0.9820996878931112,3.435899579685014,-4.561198425292972,89.98111399316815,42.44749816537249,1.2268999458959544,10,-2.114999771118164,-2.6850013732910156,-2.5450000762939453,-0.1700000762939453,3.729999542236328,4,0.07373841643149559,1.3006532362620802,40.75,2.0318490837436007,39.97000122070313,-1.0329194204172678,38.4900016784668,0.07373841643149559
6919,2011-10-10,42.41999816894531,42.47999954223633,41.0099983215332,41.31999969482422,2066400.0,0.03919643522986038,1.4098356555019136,-7.85716621253406,62.92974512228987,53.16781070582613,-3.5281792678597625,-3.644192895506663,-4.459402677339419,-0.5028693484981588,7.236451269309378,1.6599998474121094,0.5072037050809399,3.5474981307983384,0.6556961860379928,6.439300075558684,2.1015971584181656,4.993399103178511,-5.855725067138671,99.06539890336336,48.948931889777505,1.445900972380172,10,-3.1499977111816406,-3.719999313354492,-4.254998207092285,-1.769998550415039,2.5900001525878906,0,0.028524350575189983,1.3043471049707263,40.81999969482422,1.3006532362620802,40.75,2.0318490837436007,39.97000122070313,0.028524350575189983
6920,2011-10-11,42.36999893188477,42.79999923706055,41.83000183105469,42.27999877929688,2576100.0,-0.0011786713630068668,1.0420981621205188,0.08181843402992114,66.82539038587188,54.484869597033985,-3.3123076242642284,-3.449727453985979,-4.448090389511975,-0.5251684756370381,7.603730140869752,0.9699974060058594,0.7184884315564304,3.293498992919929,0.02377063111885036,6.563227354721008,1.6586348120193861,4.928363173820472,-5.332467714843759,91.4851411853665,35.76659072554641,1.6348641809005402,10,-2.9399986267089915,-3.510000228881843,-4.367499351501472,-1.7199993133544993,1.5900001525878835,1,0.024781667772721727,1.4098356555019136,42.41999816894531,1.3043471049707263,40.81999969482422,1.3006532362620802,40.75,0.024781667772721727
6921,2011-10-12,43.47999954223633,44.06999969482422,42.79999923706055,42.88999938964844,4314800.0,0.02619779651484122,-2.298700526626076,6.555546136565931,76.42342230726524,56.83111018519082,-3.957442914197536,-4.503136999574146,-5.547281302555568,-1.7110077526478662,8.023104110023263,1.700000762939446,0.7529660048558853,4.220999717712402,0.41132349442354865,8.030675941001256,2.316161606067972,6.125837829356833,-5.86622152319336,87.70832820071033,26.091187747012142,1.9048381116444273,10,-3.414999008178711,-3.424999237060547,-5.83750057220459,-2.885000228881836,-1.8800010681152344,2,-0.03610854901916749,1.0420981621205188,42.36999893188477,1.4098356555019136,42.41999816894531,1.3043471049707263,40.81999969482422,-0.03610854901916749
6922,2011-10-13,43.95000076293945,44.11000061035156,43.04999923706055,43.06999969482422,2040100.0,0.010809595806149153,-1.304345843025546,1.4915268483496589,77.26218542384015,59.46377477416855,-3.961430100665396,-4.878287150315785,-6.010459849894929,-2.2401947873751595,8.258653565500992,1.0600013732910156,0.8056862366452364,4.472000885009763,0.12182109884134462,8.822180671178181,2.29691099192555,6.647090778093975,-5.561476142802732,95.81152198444163,28.200822805150395,2.1750898930842095,10,-3.864999771118164,-3.864999771118164,-6.597501754760742,-3.355001449584961,-3.470001220703125,3,-0.03686004331655934,-2.298700526626076,43.47999954223633,1.0420981621205188,42.36999893188477,1.4098356555019136,42.41999816894531,-0.03686004331655934
6923,2011-10-14,43.810001373291016,44.2599983215332,42.900001525878906,44.2599983215332,2133100.0,-0.003185424055020536,5.044471194601743,-0.5113595477855276,73.6977091617243,62.898940168275246,-3.2491602941381714,-4.657309843773888,-5.7903319561655024,-2.149140156187322,8.50693240624456,1.3599967956542969,1.02010656907229,4.1290014266967745,-0.633956016979667,8.891958870373216,1.7475227048585538,6.510480148534995,-4.620470114524217,86.15394005408655,17.9304482946513,2.3814787218382216,10,-3.6500015258789062,-3.6500015258789062,-6.562502861022949,-3.2150020599365234,-4.819999694824219,4,0.024423639837558797,-1.304345843025546,43.95000076293945,-2.298700526626076,43.47999954223633,1.0420981621205188,42.36999893188477,0.024423639837558797
6924,2011-10-17,42.72000122070313,43.75,42.540000915527344,43.650001525878906,1810200.0,-0.02488016704907947,1.1415965053237098,2.0666813604150263,65.16291501572891,65.2265791132584,-1.351247482418259,-3.410598292826073,-4.6192891239550775,-1.112524859955137,9.283123155974334,1.2700004577636719,1.1977781310542923,2.8285011291503963,-2.0862554877584927,7.743257746059285,0.3711228206959518,5.285879437604841,-2.719195231893707,36.625542182292854,-29.609398862309256,2.4573783084544454,10,-1.7150020599365305,-2.5600013732910227,-5.56250190734864,-2.12500190734864,-4.69000244140625,0,0.04283703099405711,5.044471194601743,43.810001373291016,-1.304345843025546,43.95000076293945,-2.298700526626076,43.47999954223633,0.04283703099405711
6925,2011-10-18,43.5099983215332,43.7599983215332,42.18999862670898,43.16999816894531,2372300.0,0.0184924409704188,2.7380938324530937,-0.365591441955096,74.50130172878985,67.77533424002014,-1.5134255350513328,-4.049882757204031,-5.258719778774079,-1.9576031794301159,10.062418983480942,1.5699996948242259,1.4729541897352973,3.39099826812744,-1.7578629350944226,8.539859471349303,0.8165676665165122,5.965428869738368,-2.8277215594879763,63.76811060043725,-5.22628528075402,2.574430601610931,10,-1.7449989318847656,-3.3499984741210938,-6.437499046325684,-2.914999008178711,-6.539997100830071,1,0.034474834701559764,1.1415965053237098,42.72000122070313,5.044471194601743,43.810001373291016,-1.304345843025546,43.95000076293945,0.034474834701559764
6926,2011-10-19,42.63000106811523,43.36000061035156,42.41999816894531,43.36000061035156,2356000.0,-0.02022517323294093,1.5753507694719515,-2.1470565135926787,68.03348891135501,69.36446157920533,-0.2418612704787506,-2.967622709089362,-4.28814754129116,-1.141716567779703,10.961018800949503,1.0900001525878906,2.0223915358704687,2.2860010147094627,-2.8901116225602905,7.462113651979216,-0.3020553039254139,4.874057333344339,-1.3752888565519257,21.25615972342512,-47.63206742046558,2.5880563186348753,10,-0.35500144958495383,-2.470001220703118,-5.61500167846679,-2.035001754760735,-5.870002746582024,2,0.0311986390577923,2.7380938324530937,43.5099983215332,1.1415965053237098,42.72000122070313,5.044471194601743,43.810001373291016,0.0311986390577923
6927,2011-10-20,40.11000061035156,40.29999923706055,38.0,40.040000915527344,7975000.0,-0.05911330974956219,9.22228815570852,-0.09589005304000116,57.537162268873935,69.15259114730435,2.4337421195225772,-0.2045040227184458,-1.6879012061609586,1.2824224999903038,10.715469773561876,4.630001068115227,2.4018414132119403,-0.39499950408935547,-5.3126131620195025,4.522614153840792,-2.853806333054429,2.063807324875718,4.149997711181641,33.70608907503316,-36.91340281648752,2.4588068289650735,10,1.019998550415039,0.049999237060546875,-2.460000991821296,0.4849987030029297,-2.3400001525878906,3,0.03714778960599152,1.5753507694719515,42.63000106811523,2.7380938324530937,43.5099983215332,1.1415965053237098,42.72000122070313,0.03714778960599152
6928,2011-10-21,40.61000061035156,41.22999954223633,40.25,40.59000015258789,2200200.0,0.012465719082311866,-1.7999956403507338,0.28572207084468665,64.83847715837882,69.36467248464756,2.124203831435537,-0.4345908483231966,-2.1691799204282773,0.6980757076194379,10.267350497719374,1.1199989318847656,2.6016478635945717,-0.08049945831298544,-4.696163749704098,4.535164833078127,-2.388331604008542,2.227332687382571,3.524797744750977,45.31252380047273,-32.35384982332302,2.3078321456955577,10,0.5199985504150391,-0.4500007629394531,-2.7650012969970703,-0.015001296997070312,-2.7900009155273438,4,-0.0032012082285489685,9.22228815570852,40.11000061035156,1.5753507694719515,42.63000106811523,2.7380938324530937,43.5099983215332,-0.0032012082285489685
6929,2011-10-24,42.43999862670898,42.59000015258789,40.7400016784668,40.97999954223633,3231500.0,0.045062742892226115,1.1022684416547097,72.99828342551939,64.8384670809433,69.14390322854439,0.33228450025681155,-2.039967478421069,-3.962029664779884,-1.2122322404994108,10.204761161162452,1.9799995422363281,2.768647222753728,1.5404985427856346,-2.9895294895579383,6.0705265751292075,-0.7245154733861554,3.8055125589574246,1.5721037612915083,77.08333195359566,-1.4359085391353972,2.2650140161717873,10,-1.3099994659423757,-2.279998779296868,-4.594999313354485,-1.844999313354485,-1.6699981689453054,0,-0.08129116540713022,-1.7999956403507338,40.61000061035156,9.22228815570852,40.11000061035156,1.5753507694719515,42.63000106811523,-0.08129116540713022
6930,2011-10-25,42.41999816894531,43.33000183105469,42.150001525878906,42.2400016784668,4558700.0,-0.0004712643357881463,-5.5556156022506915,0.12328534476001418,60.33754785275838,67.3565838447103,0.40244455349995434,-1.8526888769358862,-3.939809212177167,-1.258623885287733,10.482318109705474,1.1800003051757812,2.8657073483259907,1.3539981842041016,-3.1406456799441145,5.848642048352318,-0.8933237478700065,3.6013201162782096,1.4718621712951645,82.4626430155463,5.908703993576594,2.2473219320741076,10,-1.289999008178711,-2.259998321533203,-4.2949981689453125,-1.8249988555908203,-0.779998779296875,1,-0.10348891039939379,1.1022684416547097,42.43999862670898,-1.7999956403507338,40.61000061035156,9.22228815570852,40.11000061035156,-0.10348891039939379
6931,2011-10-26,41.66999816894531,42.97999954223633,40.93000030517578,42.709999084472656,3064200.0,-0.017680340225687652,1.5949327358590786,-5.777895517643318,53.89170383470926,64.7598636681402,0.9707835759536323,-0.8459927369324589,-3.1611191724634153,-0.572865997882559,11.00359004556247,2.049999237060547,2.759083480116999,0.41349830627441264,-3.82465519456845,4.651651807117275,-1.7055784441470223,2.5325750566958476,2.104024964490357,68.85547670101086,-5.220387810644596,2.1190767504214323,10,-0.5399990081787109,-1.5099983215332031,-3.45999813079834,-1.0749988555908203,0.5700035095214844,2,-0.11279090844176876,-5.5556156022506915,42.41999816894531,1.1022684416547097,42.43999862670898,-1.7999956403507338,40.61000061035156,-0.11279090844176876
6932,2011-10-27,43.83000183105469,44.2599983215332,43.06999969482422,43.4900016784668,3224200.0,0.051835943293108366,-1.016939782950949,-0.3269229358471188,60.819565042115286,63.32895876596142,-1.349998805544459,-2.7110315406590715,-5.253846619488371,-2.7954226207175736,11.65169451218699,2.5900001525878906,2.658060574968914,2.298001861572267,-1.8518519640793158,6.44785568722385,0.22307494874647205,4.372928774398062,-5.8300018310546875,89.27689101091423,16.501885058432023,2.0749269128257923,10,-2.700002670288086,-3.670001983642578,-5.620001792907715,-3.2350025177001953,-0.9800033569335938,3,-0.161305115541022,1.5949327358590786,41.66999816894531,-5.5556156022506915,42.41999816894531,1.1022684416547097,42.43999862670898,-0.161305115541022
6933,2011-10-28,44.31999969482422,44.38000106811523,43.22000122070313,43.56999969482422,1941000.0,0.011179508174748776,1.666657897275361,2.205881362968282,57.42188361473691,62.46884416585119,-1.9668844632337112,-2.8477021150438517,-5.598563909355711,-3.334103170292771,12.354461890666155,1.1599998474120952,2.333599786246893,2.4709997177124023,-1.501208140166284,6.443207575591089,0.48489578877305917,4.4571036466517455,-6.194799728393555,98.35161034747306,27.708243778872813,1.9861039289393423,10,-3.1299991607666016,-4.099998474121094,-6.159999847412109,-4.565000534057617,-1.4599990844726562,4,-0.1477887924675566,-1.016939782950949,43.83000183105469,1.5949327358590786,41.66999816894531,-5.5556156022506915,42.41999816894531,-0.1477887924675566
6934,2011-10-31,42.9900016784668,43.88000106811523,42.61999893188477,43.68000030517578,2405000.0,-0.0300089807201136,1.3119302015489809,-0.9199981689453125,52.2017152056388,59.991112329945516,-0.6644312125304594,-1.0742378284134873,-4.130909027151944,-2.0578225685481755,12.398210965693591,1.700000762939446,1.893340579065267,0.8245016098022475,-2.3317881471528423,3.9807913667573374,-0.7536432686752974,2.4026464882797924,-4.61460966796875,59.71017152865402,-7.954116375324851,1.5781448784775454,10,-1.8000011444091797,-2.770000457763672,-4.8300018310546875,-3.2350025177001953,-0.10000228881835938,0,-0.12026056715024913,1.666657897275361,44.31999969482422,-1.016939782950949,43.83000183105469,1.5949327358590786,41.66999816894531,-0.12026056715024913
6935,2011-11-01,42.18999862670898,42.93999862670898,41.540000915527344,41.83000183105469,2517300.0,-0.018609049093350705,-1.9787228861879198,-0.5217355248536212,45.31589967316039,57.46693574792389,-0.07974739505635853,0.018100355448545713,-3.1955160643563048,-1.3071539341450347,12.259144479580861,1.4500007629394531,1.5115949039662553,-0.16050128936768004,-2.801358278818938,2.480355700083578,-1.4809297840933056,1.1599272053579455,-3.574422253906242,36.52168240274999,-27.425436556811803,1.3204284947256282,11,-0.9999980926513601,-1.9699974060058523,-4.029998779296868,-2.4349994659423757,-0.4499969482421804,1,-0.033657222450022894,1.3119302015489809,42.9900016784668,1.666657897275361,44.31999969482422,-1.016939782950949,43.83000183105469,-0.033657222450022894
6936,2011-11-02,42.5,42.959999084472656,41.959999084472656,42.459999084472656,1680600.0,0.007347745517459536,1.0833353201567206,0.1111146432696507,44.67303047638319,56.03758777098048,-0.4583266430170525,-0.09764794936970134,-3.4133802649000415,-1.6608767972128362,12.98571092518138,1.0,1.320272356559478,0.023000144958494673,-2.3683275342427237,2.414327824159713,-1.172663694642118,1.2186639845591074,-3.653846639384767,33.80278284836991,-25.034973277577535,1.1956638396006107,11,-0.1849994659423828,-2.279998779296875,-4.340000152587891,-2.7450008392333984,0.13000106811522727,2,-0.020235308478860348,-1.9787228861879198,42.18999862670898,1.3119302015489809,42.9900016784668,1.666657897275361,44.31999969482422,-0.020235308478860348
6937,2011-11-03,43.72999954223633,43.90999984741211,41.86000061035156,42.810001373291016,1532000.0,0.028941165699678306,2.2031268626469256,22.99942780850658,49.72788487189361,54.35863307248212,-1.2525469980753456,-1.1520106516306043,-4.538918779434326,-2.9393856776630685,13.184374641566176,2.049999237060547,0.9597506146765369,1.1039997100830092,-1.2041591908801124,3.412158611046131,-0.050079740398551564,2.25807916056457,-4.662492273321092,77.11262355790367,20.83252962519223,1.1540794504815597,11,-1.1699981689453125,-3.509998321533203,-5.729999542236328,-3.9750003814697266,-1.6300010681152344,3,-0.03407267046345219,1.0833353201567206,42.5,-1.9787228861879198,42.18999862670898,1.3119302015489809,42.9900016784668,-0.03407267046345219
6938,2011-11-04,43.83000183105469,44.2400016784668,42.86999893188477,43.38000106811523,1931900.0,0.002286812025272811,1.1574838626348924,0.489132237573192,54.04814254002647,53.15970812349137,-0.9473857418636413,-1.069798051031185,-4.49439303474059,-3.0739168703131057,13.283288956003034,1.3700027465820241,0.7367823699996308,1.053501892089841,-1.1489401428376453,3.255943927017327,-0.047719125373902216,2.154722909553584,-4.549994810171455,84.81482475709569,24.97252297732335,1.101221017463743,11,-1.1750011444091797,-3.6100006103515625,-5.832502365112305,-4.075002670288086,-3.6500015258789062,4,-0.022359190417355568,2.2031268626469256,43.72999954223633,1.0833353201567206,42.5,-1.9787228861879198,42.18999862670898,-0.022359190417355568
6939,2011-11-07,43.63000106811523,43.7400016784668,42.58000183105469,43.66999816894531,1389000.0,-0.004563101861377428,11.888592197003412,-0.08888229559616578,50.457327444589474,52.06190585591704,-0.6267397491328737,-0.8163538650251283,-4.178867238045754,-2.898781533848684,12.756967996236524,1.25,0.8403587419221026,0.7930009841918846,-1.434541072657609,3.0205430410413783,-0.3207700442328658,1.906772012616635,-4.1459942853427165,77.40739118579098,17.31556853949448,1.1137710284247484,11,-0.9750003814697195,-3.4099998474121023,-5.6325016021728445,-3.8750019073486257,-4.150001525878899,0,-0.017648417119255577,1.1574838626348924,43.83000183105469,2.2031268626469256,43.72999954223633,1.0833353201567206,42.5,-0.017648417119255577
6940,2011-11-08,43.41999816894531,44.43000030517578,42.9900016784668,44.11000061035156,2767600.0,-0.004813268256447123,1.1654084875463213,17.251311397231078,53.17267698115177,51.98201398329954,-0.290520797661884,-0.5519532747199918,-3.8998203663074733,-2.7002682033037075,12.177848318254858,1.4399986267089844,0.8081135971137741,0.5304981231689467,-1.7001923029996462,2.7611885493375397,-0.5848470899153497,1.6458433362532432,-3.7401516147590925,60.70030131659022,-4.126178880886123,1.1153452130842962,11,-0.43499755859375,-3.174997329711914,-5.42249870300293,-3.664999008178711,-7.25,1,-0.012206328918639597,11.888592197003412,43.63000106811523,1.1574838626348924,43.83000183105469,2.2031268626469256,43.72999954223633,-0.012206328918639597
6941,2011-11-09,41.90999984741211,42.68000030517578,41.68000030517578,42.5,2546300.0,-0.03477656345488234,1.1052614671715448,0.8550696594427245,57.86712523037391,51.653965115328276,1.4048354197964699,0.8794855205969156,-2.3046629263838625,-1.2044294830849935,10.87676593709794,1.7399978637695312,0.6066518578213476,-0.9010002136230497,-3.15457701851458,1.3525765912684804,-2.0277886160688112,0.2257881888227118,-1.9451440681665133,8.363619717684658,-57.904344547903975,1.1267884024457635,11,1.0750007629394531,-0.8199996948242188,-3.942500114440918,-2.155000686645508,-5.990001678466797,2,-0.004056267467531627,1.1654084875463213,43.41999816894531,11.888592197003412,43.63000106811523,1.1574838626348924,43.83000183105469,-0.004056267467531627
6942,2011-11-10,42.33000183105469,42.790000915527344,41.68999862670898,42.58000183105469,1607600.0,0.010021521955899226,2.2835978956478384,0.42372870397310314,57.57042241697163,51.67046942668769,0.8377842762078487,0.3498304422811742,-2.6141714820804935,-1.6441163968302277,9.466053834101483,1.1000022888183665,0.5054346756412613,-0.3999982833862319,-2.596943858984993,1.7969472922125291,-1.4984710711856124,0.6984745044131486,-2.097237380253283,23.636419122869317,-43.411703670021396,1.0984727877993812,11,0.654998779296875,-1.1150016784667969,-4.360001564025879,-2.575002670288086,-7.470001220703132,3,0.0070871538881069895,1.1052614671715448,41.90999984741211,1.1654084875463213,43.41999816894531,11.888592197003412,43.63000106811523,0.0070871538881069895
6943,2011-11-11,44.88000106811523,45.040000915527344,42.63999938964844,42.88000106811523,2554400.0,0.06024094322598805,1.0689671048088085,-8.0,60.09933994420693,52.54798328652859,-1.8153259038116332,-2.2302426622665124,-5.003070011854611,-4.205399466383895,8.280437246611626,2.7099990844726562,0.6253790158573054,2.0965009689331,-0.2576694966344917,4.450671434500691,0.919415736149304,3.2735862017168955,-4.395402466051358,95.23810064441103,28.24242836747807,1.177085232783796,11,-1.5900001525878835,-3.3600006103515554,-6.620001792907708,-5.125001907348626,-8.83000183105468,4,-0.061943015326021755,2.2835978956478384,42.33000183105469,1.1052614671715448,41.90999984741211,1.1654084875463213,43.41999816894531,-0.061943015326021755
6944,2011-11-14,44.54999923706055,45.20000076293945,44.2400016784668,44.95000076293945,2419900.0,-0.007352981800375469,1.1333276819395584,-0.20000076293945312,58.59563844090781,54.023509816278306,-1.3865810993207432,-1.851014984173574,-4.500874904753637,-3.8954212022037,7.33657892350224,0.9599990844726562,0.4520551063858633,1.6749992370605469,-0.8075336680727361,4.15753214219383,0.4337327844939054,2.9162656896271884,-3.7009684499196,81.53404996169047,15.813460410393219,1.2412664525666417,11,-1.1099987030029297,-2.9499988555908203,-6.130000114440918,-5.395000457763672,-7.840000152587891,0,-0.09809200912958538,1.0689671048088085,44.88000106811523,2.2835978956478384,42.33000183105469,1.1052614671715448,41.90999984741211,-0.09809200912958538
6945,2011-11-15,45.0099983215332,45.47999954223633,44.22999954223633,44.34000015258789,2545800.0,0.01032545661841433,-1.8089906904178168,-1.674989032787198,63.80164221006354,56.14891112002057,-1.5695511885439615,-2.311381691831329,-4.758185760208896,-4.371056223729049,6.659189199377402,1.25,0.3135838628484464,2.0599983215332003,-0.5884014210593449,4.7083980641257455,0.7357984502369277,3.384198192829473,-3.7258705368124083,87.63154434034335,21.38599724259261,1.3241998712962733,11,-1.4299983978271484,-3.269998550415039,-6.024998664855957,-6.07499885559082,-8.259998321533203,1,-0.12286156377507063,1.1333276819395584,44.54999923706055,1.0689671048088085,44.88000106811523,2.2835978956478384,42.33000183105469,-0.12286156377507063
6946,2011-11-16,43.959999084472656,45.08000183105469,43.86999893188477,44.27999877929688,2347800.0,-0.023328133219641,-3.8400115966797967,-0.4776127900886029,50.59143397834891,56.24486102073783,-0.3248311283006018,-1.219139390140029,-3.5676801020828606,-3.344713753287593,5.864875613615582,1.2100028991699148,0.32637472331257555,0.9434991836547866,-1.7376574709778154,3.6246558382873886,-0.3970791436615144,2.2840775109710876,-2.1723666888499977,59.89445671275847,-3.2957691179627915,1.3405783273163001,11,-0.37999916076660156,-2.219999313354492,-4.814999580383301,-5.100000381469727,-7.029998779296875,2,-0.17720657592731592,-1.8089906904178168,45.0099983215332,1.1333276819395584,44.54999923706055,1.0689671048088085,44.88000106811523,-0.17720657592731592
6947,2011-11-17,41.599998474121094,43.7599983215332,41.36999893188477,43.75,3179500.0,-0.05368518333716599,1.2027662731255164,6.718761175881404,39.424574347096886,54.62002011041231,1.9011845843049713,1.3262068999109289,-1.0778372300109922,-1.0237703510523772,5.139857786728781,2.5900001525878835,0.467322278819033,-1.4910013198852567,-3.9012246450428307,0.9192220052723172,-2.6961129824640437,-0.28588965730646976,3.8800010681152344,5.596095087116,-50.95102696303153,1.2051116625787854,11,1.8250007629394531,0.1400012969970703,-1.5399980545043945,-2.104999542236328,-4.489997863769531,3,-0.1365384738826192,-3.8400115966797967,43.959999084472656,-1.8089906904178168,45.0099983215332,1.1333276819395584,44.54999923706055,-0.1365384738826192
6948,2011-11-18,40.47999954223633,41.84000015258789,40.45000076293945,41.61999893188477,3386100.0,-0.026923052234761657,-1.3166715410144578,0.5302318979436168,40.07905011995933,53.46687818545342,2.789341349487131,2.5676098003549583,0.14941609986404814,0.05265715283692174,5.069488878962158,1.3899993896484375,0.5746390021232912,-2.6045001983642564,-5.0434261318524705,-0.16557426487604232,-3.823963165108367,-1.3850372316201458,4.917799987792968,0.5963973474575757,-53.25588139694579,1.219462966744108,11,2.4850006103515625,1.260000228881836,-0.39499855041503906,-0.9650001525878906,-3.8800010681152344,4,-0.13883396727860475,1.2027662731255164,41.599998474121094,-3.8400115966797967,43.959999084472656,-1.8089906904178168,45.0099983215332,-0.13883396727860475
6949,2011-11-21,38.9900016784668,40.09000015258789,38.75,40.0,3735800.0,-0.036808248039007174,1.2521036957727336,0.8859639142830318,38.00601200685618,51.781693188309454,3.96935899363622,3.990484445502503,1.7312434845108626,1.4738501845694714,5.808803629853605,1.7299995422363281,0.46211243992306805,-3.9219982147216825,-6.965857170089151,-0.8781392593542137,-5.443927692405417,-2.400068737037948,6.209885900878902,3.566147025131091,-50.31050969013589,1.521929477683736,11,3.124998092651367,2.749998092651367,1.1699981689453125,0.5999965667724609,-1.94000244140625,0,-0.07540400910087519,-1.3166715410144578,40.47999954223633,1.2027662731255164,41.599998474121094,-3.8400115966797967,43.959999084472656,-0.07540400910087519
6950,2011-11-22,38.02999877929688,39.13000106811523,37.95000076293945,38.90999984741211,1758600.0,-0.02462177116807107,-1.269237681978059,0.8712896342039096,34.02430498369961,49.13249093867898,4.564378799033072,4.85358218292712,2.738352125792339,2.342959857396913,6.331466540738587,1.1800003051757741,0.22289120435098653,-4.66250114440917,-8.408021467004637,-0.9169808218137021,-6.535261305706904,-2.789740983111436,6.782895545288078,1.1219916461888537,-53.009742164496885,1.8727601612977347,11,3.6850013732910085,3.6850013732910085,2.5525007247924734,1.5599994659423757,-1.0099983215332102,1,-0.034709433005367885,1.2521036957727336,38.9900016784668,-1.3166715410144578,40.47999954223633,1.2027662731255164,41.599998474121094,-0.034709433005367885
6951,2011-11-23,36.97000122070313,38.02000045776367,36.959999084472656,37.86000061035156,1433000.0,-0.02787266875145944,-1.329663972634897,1.0113617152245251,25.542704034496765,45.573855562848436,5.419906610650024,5.84298685290068,3.7844629526070506,3.3167933064250903,7.273768604373906,1.0699996948242259,0.006242830294389989,-5.487498855590815,-10.011920652085685,-0.9630770590959443,-7.749709753838253,-3.225287957343376,7.293861618950189,0.14709025518655064,-48.967747816203136,2.262210898247435,11,4.24999809265136,4.24999809265136,3.9924983978271413,2.6199970245361257,-0.2200012207031321,2,-0.005950803717580944,-1.269237681978059,38.02999877929688,1.2521036957727336,38.9900016784668,-1.3166715410144578,40.47999954223633,-0.005950803717580944
6952,2011-11-25,36.7599983215332,37.810001373291016,36.59000015258789,36.75,955700.0,-0.005680359541138658,-6.3939912377033075,-0.011234076842628718,24.623110486251875,41.63205228974231,5.315719093657314,5.793184739969831,3.9862344819883333,3.459293465514456,8.051972637756293,1.220001220703125,-0.27194260030299233,-5.344001579284665,-10.480309540872504,-0.20769361769682604,-7.912155560078588,-2.775847598490742,6.773478142602052,3.2380603608630953,-39.65239050650944,2.56815398079392,11,4.275001525878906,4.275001525878906,4.457501411437988,2.8299999237060547,-0.10999679565429688,4,0.004624646120916509,-1.329663972634897,36.97000122070313,-1.269237681978059,38.02999877929688,1.2521036957727336,38.9900016784668,0.004624646120916509
6953,2011-11-28,37.77000045776367,38.15999984741211,37.33000183105469,37.65999984741211,3892700.0,0.027475576233604748,-1.15584840227892,11.001907668828691,30.122122026788787,38.4683282437291,3.5661156821978395,4.497923772396,2.973764740385505,2.3628659725236645,8.737528484917467,1.4000015258789062,-0.5008750388886867,-4.006499481201175,-9.377780894467307,1.3647819320649575,-6.692140187834241,-1.3208587745681086,4.9302588489859005,33.71429443359375,-4.61129966612755,2.685640706633066,11,3.2649993896484375,3.2649993896484375,2.8749990463256836,1.819997787475586,-0.40000152587889914,0,-0.017474181610089068,-6.3939912377033075,36.7599983215332,-1.329663972634897,36.97000122070313,-1.269237681978059,38.02999877929688,-0.017474181610089068
6954,2011-11-29,37.81999969482422,38.06999969482422,37.4900016784668,38.060001373291016,1810600.0,0.0013237817435680643,3.4615520049297945,-2.1818213344430575,30.795618069836664,34.80099222814833,2.750294660100934,4.259108366212338,2.9618030930514365,2.2349560453445463,9.779525032160299,0.5799980163574219,-0.7770632807132927,-3.698000144958499,-9.315370119223601,1.9193698293066035,-6.50668513209105,-0.8893151578259477,4.147028513425951,48.4251613736511,12.395699844462293,2.8086849871325517,11,3.0150012969970703,3.2150001525878906,2.8249998092651367,1.769998550415039,0.020000457763671875,1,-0.0322580970530808,-1.15584840227892,37.77000045776367,-6.3939912377033075,36.7599983215332,-1.329663972634897,36.97000122070313,-0.0322580970530808
6955,2011-11-30,40.77000045776367,40.790000915527344,38.560001373291016,38.68999862670898,3362200.0,0.07800107844377302,1.1037704274974538,-8.666613685130761,46.44195041942609,34.33993849937913,-0.9659830580118296,1.2619723053790821,0.0703963500531728,-0.7876096335049425,10.126618908777477,2.970001220703125,-1.2529761934421089,-0.6769994735717759,-6.294502510327547,4.940503563183995,-3.485750991949658,2.131752044806106,0.5517843838070249,99.52379871117752,57.51647119185844,2.808751518377885,11,-0.595001220703125,0.2649993896484375,-0.1250009536743164,-1.180002212524414,-2.0600013732910156,2,-0.09124359035896801,3.4615520049297945,37.81999969482422,-1.15584840227892,37.77000045776367,-6.3939912377033075,36.7599983215332,-0.09124359035896801
6956,2011-12-01,41.63999938964844,41.86999893188477,40.77999877929688,40.849998474121094,3225200.0,0.021339193576562554,-1.3440855804491034,0.3798077981146596,47.90527507508954,35.282238580267204,-2.458186972972527,0.34176318038637277,-0.7029336059664217,-1.6899250886859534,10.3172901714809,1.0999984741211009,-1.7080802703045848,0.23599948883056499,-5.360692698554907,5.832691676216037,-2.562346604862171,3.0343455825233008,-5.049999237060547,95.64394705661346,49.19314338169188,2.798346093692736,12,-2.4099998474121094,-0.6049995422363281,-0.994999885559082,-2.0500011444091797,-2.6399993896484375,3,-0.11095098462065012,1.1037704274974538,40.77000045776367,3.4615520049297945,37.81999969482422,-1.15584840227892,37.77000045776367,-0.11095098462065012
6957,2011-12-02,42.2400016784668,42.72999954223633,41.61999893188477,41.97999954223633,2737100.0,0.014409277080045246,-1.2652996084110077,0.32911624672853873,40.90909568582039,35.37446586536288,-3.305462284057505,-0.39588679247181346,-1.1573266587575404,-2.32020069602666,10.860413969602368,1.1100006103515554,-2.305635035898163,0.9105016708374052,-4.59474360407085,6.41574694574566,-1.8421209666167258,3.663124308291536,-5.544401550292967,90.9259616396706,48.55427142945729,2.752622637454128,12,-2.5800018310546875,-1.2050018310546875,-1.5950021743774414,-2.650003433227539,-2.3500022888183594,4,-0.12997162548091235,-1.3440855804491034,41.63999938964844,1.1037704274974538,40.77000045776367,3.4615520049297945,37.81999969482422,-0.12997162548091235
6958,2011-12-05,42.849998474121094,43.66999816894531,42.43000030517578,42.72999954223633,2875400.0,0.014441211444488733,-2.4444509200341207,0.4615305613427624,44.25675388319448,36.068992740511575,-3.9603986997788,-1.141597732311574,-1.6119463033848618,-2.9439782866272566,11.405681077142571,1.4299964904785156,-2.6556158705546906,1.5694986343383803,-3.8589465669080596,6.99794383558482,-1.144723966284836,4.283721234961597,-5.9130223693847626,86.73138898885158,47.276385165567575,2.714222600623218,12,-2.719999313354492,-1.8149986267089844,-2.2049989700317383,-3.260000228881836,-2.9699974060058665,0,-0.14469071572981795,-1.2652996084110077,42.2400016784668,-1.3440855804491034,41.63999938964844,1.1037704274974538,40.77000045776367,-0.14469071572981795
6959,2011-12-06,42.86000061035156,43.5,42.459999084472656,42.900001525878906,2421700.0,0.0002334220907034279,-1.4761809611175194,-0.33334392980894556,42.50871997122629,37.01170551690343,-3.759011291882679,-1.277755318090101,-1.5070949920194465,-2.971196108745069,12.145574733947774,1.0400009155273438,-2.6742322515170898,1.6180007934570284,-3.750878415582825,6.986880002496882,-1.066438811062902,4.302440397976959,-5.51904318176269,84.1487658214855,48.68977996191043,2.6844396045199277,12,-2.730001449584961,-1.8250007629394531,-2.1549997329711914,-3.210000991821296,-4.3600006103515625,1,-0.12809149790681162,-2.4444509200341207,42.849998474121094,-1.2652996084110077,42.2400016784668,-1.3440855804491034,41.63999938964844,-0.12809149790681162
6960,2011-12-07,42.88999938964844,43.310001373291016,42.15999984741211,42.52999877929688,1292600.0,0.0006999248453027906,-1.0909147656732257,-8.999809269502016,45.9864983201598,39.28323821531043,-3.3828646862093237,-1.422424584362851,-1.4462812395398004,-3.008032238500988,12.494958833295728,1.1500015258789062,-2.62387680181088,1.67449951171875,-3.6541970732761015,7.0031960967136015,-0.9898487807786793,4.338847804216179,-5.169299516638176,73.01041716165338,38.96346030530577,2.664348292497427,12,-2.760000228881836,-1.8549995422363281,-2.1849985122680664,-3.239999771118171,-2.8199996948242188,2,-0.1177430475384752,-1.4761809611175194,42.86000061035156,-2.4444509200341207,42.849998474121094,-1.2652996084110077,42.2400016784668,-0.1177430475384752
6961,2011-12-08,41.7400016784668,43.27000045776367,41.599998474121094,42.58000183105469,1414500.0,-0.026812723887778667,-1.9821289292003148,-2.33332980121227,50.5775710259239,42.16706716416288,-1.659612281394267,-0.3012615521079738,-0.17730908458464256,-1.8869569206546828,13.079429196910365,1.6700019836425781,-2.4376538390393137,0.5330017089843722,-4.791571149856111,5.857574567824855,-2.1292847204358694,3.1952881384046137,-3.662343907700432,6.763440820583888,-29.606640323808556,2.6622864294202415,12,-1.2400016784667969,-0.7050018310546875,-1.0350008010864258,-2.0900020599365305,-0.10000228881835938,3,-0.0725922968890843,-1.0909147656732257,42.88999938964844,-1.4761809611175194,42.86000061035156,-2.4444509200341207,42.849998474121094,-0.0725922968890843
6962,2011-12-09,42.63000106811523,42.90999984741211,41.13999938964844,41.90999984741211,1858100.0,0.021322456968361214,1.765628352764466,-0.8571441546586898,59.04121798252873,45.38030004813399,-1.8208704814334382,-1.2307337368890572,-0.9503685786843974,-2.7971649448711204,13.670587293870451,1.7700004577636719,-2.0545727221737664,1.408001136779781,-3.9315614430129244,6.747563716572486,-1.2617801531165753,4.077782426676137,-4.216802873458128,58.89337539051635,17.254678255483483,2.669781289896353,12,-2.0500011444091726,-1.595001220703118,-1.3625001907348562,-2.980001449584961,-0.3100013732910085,4,-0.08515132482204557,-1.9821289292003148,41.7400016784668,-1.0909147656732257,42.88999938964844,-1.4761809611175194,42.86000061035156,-0.08515132482204557
6963,2011-12-12,42.099998474121094,42.349998474121094,41.29999923706055,42.02999877929688,1889900.0,-0.012432619768113162,2.6842098218468498,0.09722163353536176,64.22687842358482,49.094884531883785,-0.6839946206686065,-0.9693813449027857,-0.2962128201740626,-2.3067848801321347,13.430321109616997,1.3300018310546804,-1.4201982274404585,1.0169986724853501,-4.059892190922916,6.0938895358936165,-1.521446759218783,3.5554441041894833,-3.371392281006699,40.67791678789642,-5.53807228691808,2.5384454317041323,12,-0.9849987030029297,-1.0649986267089844,-0.7099971771240234,-2.4499988555908274,0.13000106811523438,0,-0.052494041913829115,1.765628352764466,42.63000106811523,-1.9821289292003148,41.7400016784668,-1.0909147656732257,42.88999938964844,-0.052494041913829115
6964,2011-12-13,40.18000030517578,42.560001373291016,40.06999969482422,42.349998474121094,2857300.0,-0.0456056588725422,-1.0836839450683453,-31.00010899182876,59.04121798252873,50.4948031500063,1.7947074071728082,0.6392140264737236,1.7707417821312603,-0.45585938138596305,13.275328489640037,2.490001678466797,-0.7445590562219806,-0.6844995498657198,-5.502686093570134,4.133686993838694,-3.0935928217179267,1.724593721986487,-1.1549105935115307,3.3950788076016045,-46.520480067722886,2.4090932718522065,12,1.6899986267089844,0.8549995422363281,1.2575006484985352,-0.5300006866455149,1.9599990844726562,1,-0.0074663821498753835,2.6842098218468498,42.099998474121094,1.765628352764466,42.63000106811523,-1.9821289292003148,41.7400016784668,-0.0074663821498753835
6965,2011-12-14,39.47999954223633,40.5099983215332,39.2599983215332,40.060001373291016,1866300.0,-0.017421621643175622,-1.4509701258096848,0.26728217532855647,60.88463901491501,51.93695469887579,2.5618879439781352,0.9525149610762256,2.5535993770748036,0.17412908326049603,13.11997670224175,1.25,-0.18890445344653983,-1.1080003738403335,-5.5440611373344595,3.3280603896537926,-3.3260307555873965,1.1100300079067296,4.189998626708984,5.4863118080513855,-48.629241756039896,2.218030381747062,12,1.9849987030029297,1.5550003051757812,1.9575014114379883,0.1700000762939382,3.8699989318847656,2,-0.02482268372845109,-1.0836839450683453,40.18000030517578,2.6842098218468498,42.099998474121094,1.765628352764466,42.63000106811523,-0.02482268372845109
6966,2011-12-15,36.16999816894531,38.59000015258789,35.5,38.43000030517578,21683100.0,-0.08383995470288508,1.3953472554899073,3.8965431059430164,47.98359497774151,52.72301017575592,5.603655601593594,3.846181353895318,5.861991297136704,3.397193619397939,13.704161293266182,3.979999542236328,0.3043564021148981,-4.028501701354983,-8.58430013609727,0.5272967333873027,-6.306400918726126,-1.7506024839838403,7.411800003051759,9.041810833225654,-49.381603126130486,2.2778992173711425,12,3.4150009155273438,4.320001602172852,5.445002555847168,3.5050010681152344,7.380001068115234,3,0.10782421131630993,-1.4509701258096848,39.47999954223633,-1.0836839450683453,40.18000030517578,2.6842098218468498,42.099998474121094,0.10782421131630993
6967,2011-12-16,35.91999816894531,36.4900016784668,35.689998626708984,36.4900016784668,7841800.0,-0.006911805713461283,1.8070109688602156,0.2522137038649936,43.33092130034155,52.62013988877226,5.434366683656464,3.8460190529430776,6.0822980995219,3.5836275636876636,14.894449935620594,0.8000030517578125,0.3069928227063201,-3.994501686096193,-8.878760620224227,0.8897572480318416,-6.4366311531602065,-1.5523722190321791,7.338528076171876,5.948981405785911,-53.30319258693804,2.4421294670640172,12,3.5800018310546875,4.570001602172852,6.117502212524414,3.7550010681152344,6.370002746582031,4,0.15924280379413713,1.3953472554899073,36.16999816894531,-1.4509701258096848,39.47999954223633,-1.0836839450683453,40.18000030517578,0.15924280379413713
6968,2011-12-19,34.860000610351555,36.099998474121094,34.810001373291016,35.939998626708984,5316000.0,-0.029509955808131982,-1.1864422669714123,1.8947216961244377,40.053764681331685,52.34736707878397,5.857803529552541,4.704599826155167,7.097416342208881,4.566703368786911,15.81685737634381,1.2899971008300781,0.17564283724739482,-4.773499298095707,-10.143295602431515,0.5962970062400998,-7.458397450263611,-2.0886011459278038,8.088184584960949,0.6451514459424487,-57.49899671858896,2.684898152167903,12,4.20000076293946,5.2849998474121165,7.239999771118171,4.8149986267089915,8.239997863769538,0,0.21399882254326297,1.8070109688602156,35.91999816894531,1.3953472554899073,36.16999816894531,-1.4509701258096848,39.47999954223633,0.21399882254326297
6969,2011-12-20,36.04999923706055,36.47000122070313,35.36000061035156,35.439998626708984,8333400.0,0.0341365061925909,-1.8831310378994488,-0.5648164173569007,32.012183775435204,50.794665462703456,4.0233129057485115,3.460470413291546,5.82386034876405,3.3338643579748535,15.985132565562926,1.6100006103515767,0.12572815371376578,-3.4365005493164062,-9.03650224170044,2.163501143067627,-6.236501395508419,-0.6364997031243931,6.409894928930669,21.754360134384495,-29.86853728898348,2.8000008461920163,12,2.990001678466797,4.095001220703125,6.355001449584961,3.9300003051757812,6.420001983642585,1,0.17142858352192536,-1.1864422669714123,34.860000610351555,1.8070109688602156,35.91999816894531,1.3953472554899073,36.16999816894531,0.17142858352192536
6970,2011-12-21,36.709999084472656,36.7599983215332,35.31999969482422,35.849998474121094,5825500.0,0.018307901841329466,2.0,1.4098356555019136,30.90626715653974,48.60896503277189,2.6758886462733003,2.842231745551601,5.087861490071745,2.636502815722835,15.788625647593385,1.4399986267089844,-0.039698553636334566,-2.710500717163086,-8.412956901524659,2.991955467198487,-5.561728809343869,0.14072737501769694,5.290901513956548,50.26450594608559,4.036065507580844,2.851228092180785,12,2.1500015258789062,3.4350013732910156,5.810001373291016,3.3500003814697266,5.880001068115234,2,0.1479161111576417,-1.8831310378994488,36.04999923706055,-1.1864422669714123,34.860000610351555,1.8070109688602156,35.91999816894531,0.1479161111576417
6971,2011-12-22,36.75,37.11000061035156,36.58000183105469,36.66999816894531,4269800.0,0.001089646323207516,-3.0769998239333294,0.09302531892620784,27.773262945188492,45.134747806400746,2.0714535198123016,2.9354034722905595,4.934975330322871,2.5775153955043635,15.139668117889698,0.529998779296875,-0.21065951139278383,-2.6594997406005874,-8.382670317671803,3.063670836470628,-5.521085029136195,0.20208554793502032,4.819446644920916,84.34779435789501,41.96506029644534,2.8615852885356077,12,1.9350013732910156,3.1950016021728516,5.909999847412109,3.4499988555908203,7.220001220703132,3,0.17959179521417945,2.0,36.709999084472656,-1.8831310378994488,36.04999923706055,-1.1864422669714123,34.860000610351555,0.17959179521417945
6972,2011-12-23,36.93000030517578,37.02000045776367,36.11999893188477,37.02000045776367,1752200.0,0.004897967487776267,18.999999999999844,-1.1249761586877742,25.16778910097301,40.79484899277721,1.1151486020605716,2.918421286968652,4.62670208873277,2.3745923914505624,14.387830912406695,0.9000015258788991,-0.48452600864625595,-2.487999534606935,-8.195083803618836,3.219084734404966,-5.341541669112885,0.3655425998990154,4.2338796234473435,92.1738971789475,53.11241279220972,2.85354213450595,12,1.7550010681152344,2.354999542236328,5.729999542236328,3.269998550415039,7.579998016357422,4,0.17925802537718805,-3.0769998239333294,36.75,2.0,36.709999084472656,-1.8831310378994488,36.04999923706055,0.17925802537718805
6973,2011-12-27,37.11000061035156,37.86000061035156,36.70000076293945,36.72999954223633,2384600.0,0.004874094332204759,-4.272743035988313,-4.222226931717035,26.22000933954287,37.14804803244545,0.17084543981022193,2.8316187896135645,4.322389045617641,2.209527144786975,13.623581032138073,1.1599998474121094,-0.7817013082213933,-2.2749992370605483,-8.029640934162295,3.479642460041198,-5.1523200856114215,0.6023216114903249,3.6726466049516375,70.4724515879047,35.58105554520455,2.877320848550874,12,0.5499992370605469,2.1299991607666016,5.472498893737793,3.6499996185302734,7.079998016357415,1,0.1395850234432725,18.999999999999844,36.93000030517578,-3.0769998239333294,36.75,2.0,36.709999084472656,0.1395850234432725
6974,2011-12-28,36.599998474121094,37.31999969482422,36.400001525878906,37.040000915527344,1886900.0,-0.013742983773711082,-1.1904813805631245,-1.1578979069417257,24.98010712714141,33.15865560047061,0.13367755617613852,3.420927913309029,4.734728454083054,2.7375581536237945,12.863136824553806,0.9199981689453125,-1.3287109636325383,-2.724001312255858,-8.573573803469237,3.1255711789575216,-5.648787557862548,0.2007849333508318,3.824289990661377,50.39363456414847,19.484473268708953,2.9247862456066893,12,0.10000228881835938,2.6400012969970703,5.752501487731934,4.170001983642578,6.630001068115234,2,0.17759563581938353,-4.272743035988313,37.11000061035156,18.999999999999844,36.93000030517578,-3.0769998239333294,36.75,0.17759563581938353
6975,2011-12-29,37.04999923706055,37.150001525878906,36.599998474121094,36.77000045776367,1480400.0,0.012295103325144607,1.2916633553206707,-0.6363573311138854,30.24430768241929,31.187623678768137,-0.7792103754379838,2.822663971034075,4.164812553472373,2.337446234251793,13.665073566758274,0.5500030517578125,-1.9415825271515246,-2.088000488281253,-7.980392678212965,3.8043917016504594,-5.034196583247109,0.8581956066846033,3.0374320022324355,53.448241842803746,18.679911923866435,2.946196094965855,12,-0.7149982452392578,2.190000534057617,4.877500534057617,3.720001220703125,6.33000183105468,3,0.146288855472392,-1.1904813805631245,36.599998474121094,-4.272743035988313,37.11000061035156,18.999999999999844,36.93000030517578,0.146288855472392
6976,2011-12-30,37.02000045776367,37.4900016784668,36.959999084472656,37.0,1716500.0,-0.0008096836684106101,-9.599809269502193,0.07143051771117166,24.52316293431589,29.09787274920973,-0.6883458522345478,2.623295136630162,4.100444498314488,2.3914797829120857,14.958270550654518,0.5300025939941406,-2.4009707034255925,-1.8869993209838896,-7.72841328536628,3.9544146433985006,-4.807706303175081,1.033707661207302,2.7507849895691905,51.72417573021766,19.181012551131246,2.920706982191195,12,-0.6849994659423828,2.219999313354492,4.694999694824219,3.75,6.599998474121101,4,0.1504592011331567,1.2916633553206707,37.04999923706055,-1.1904813805631245,36.599998474121094,-4.272743035988313,37.11000061035156,0.1504592011331567
6977,2012-01-03,36.75,37.790000915527344,36.70000076293945,37.72000122070313,2728700.0,-0.007293367218396352,-1.037384043865466,-48.49895098226242,25.116286166878666,27.438152914270507,-0.32210045443812874,2.593900581804462,4.352234628939016,2.6926515456063242,15.85291469898626,1.0900001525878906,-2.876437726491716,-1.8824996948242188,-7.578607261466217,3.81360787181778,-4.730553478145218,0.9655540884967806,2.723138402890349,23.97251326000052,-7.230120172174807,2.8480537833210007,1,-0.15999984741210938,2.489999771118164,4.469999313354492,4.020000457763672,6.3600006103515625,1,0.19646261825042544,-9.599809269502193,37.02000045776367,1.2916633553206707,37.04999923706055,-1.1904813805631245,36.599998474121094,0.19646261825042544
6978,2012-01-04,36.650001525878906,36.91999816894531,36.150001525878906,36.66999816894531,2827500.0,-0.0027210469148597483,1.9615446689261558,0.020615070001572918,30.23516988431176,27.240706926367903,0.06538809826838587,2.3247881735752927,4.41636636686826,2.789386607133153,16.478851740879954,0.7699966430664062,-2.934076686925785,-1.6724983215332045,-7.069140584228748,3.724143941162339,-4.370819452880973,1.0258228098145636,2.5433486552354836,30.487816224564803,-4.05745448789186,2.6983211313477713,1,-0.060001373291015625,2.589998245239258,4.384998321533203,4.119998931884766,5.680000305175781,2,0.2144610223304979,-1.037384043865466,36.75,-9.599809269502193,37.02000045776367,1.2916633553206707,37.04999923706055,0.2144610223304979
6979,2012-01-05,37.36999893188477,37.43999862670898,36.7400016784668,36.900001525878906,3585600.0,0.019645221719771788,1.2950840175852516,-23.503815337657738,38.21228307364975,28.052486472713458,-0.5002868733952042,1.2357633530529242,3.609133831367906,2.068682717006986,17.004040125325634,0.789997100830071,-2.8736735706843035,-0.6780008316039954,-5.64418417028476,4.288182507076769,-3.1610925009443775,1.8050908377363868,1.5603503207602145,74.39011341750525,34.67497245788829,2.4830916693403813,1,-0.37999916076660867,1.8700008392333913,3.6650009155273366,3.400001525878899,4.99000167846679,3,0.18249932806407587,1.9615446689261558,36.650001525878906,-1.037384043865466,36.75,-9.599809269502193,37.02000045776367,0.18249932806407587
6980,2012-01-06,37.84000015258789,37.93999862670898,37.099998474121094,37.43000030517578,3353700.0,0.01257696639381245,1.754113328372157,0.8723449154674522,63.66614451279545,32.04058442466979,-0.8863499061387401,0.38791935545047806,3.0562051102024697,1.5831369738464929,17.597586284790324,0.8400001525878835,-2.637342555885205,0.04450035095214844,-4.367739070243864,4.456739772148161,-2.1616193596458615,2.2506200615501584,0.8431282272958569,94.4134840176716,48.719118515478044,2.2061197105980073,1,-0.8100013732910156,1.3999996185302734,3.0950002670288086,2.9300003051757812,4.069999694824219,4,0.1424418437609285,1.2950840175852516,37.36999893188477,1.9615446689261558,36.650001525878906,-1.037384043865466,36.75,0.1424418437609285
6981,2012-01-09,38.709999084472656,39.0099983215332,37.88000106811523,37.959999084472656,4424700.0,0.022991515020521547,-1.4835212743659378,1.8292689734738878,70.72810317033849,37.10284154348817,-1.6193799437601655,-0.7596673175512478,2.1358567968630737,0.7198989043327799,18.28057560977937,1.1699981689453125,-2.33688065210044,1.0659994125366197,-2.967817833233539,5.0998166583067785,-0.9509092103484633,3.0829080354217027,-3.8999977111816406,89.51050443425709,37.18629746702056,2.01690862288508,1,-1.1299991607666016,0.5300006866455078,1.8950004577636719,2.0600013732910156,3.0400009155273438,0,0.12064071542475951,1.754113328372157,37.84000015258789,1.2950840175852516,37.36999893188477,1.9615446689261558,36.650001525878906,0.12064071542475951
6982,2012-01-10,39.0,39.4900016784668,38.68999862670898,39.04999923706055,4263600.0,0.00749162806474124,-1.3880617409770994,-0.0666656494140625,84.73154383894297,43.60412315453263,-1.7711250750528293,-1.4077380233035086,1.7282042130486914,0.4448007138158445,19.22088597637849,0.8000030517578196,-2.045428281778179,1.5375003814697266,-1.822016157920622,4.897016920860075,-0.14225788822544416,3.2172586511648973,-4.10599868774414,85.32929173409963,25.37466471418759,1.679758269695174,1,-1.1799983978271484,0.23999977111816406,1.1324996948242188,1.7700004577636719,3.950000762939453,1,0.11846151107396863,-1.4835212743659378,38.709999084472656,1.754113328372157,37.84000015258789,1.2950840175852516,37.36999893188477,0.11846151107396863
6983,2012-01-11,39.88999938964844,39.9900016784668,38.77999877929688,38.86999893188477,5039200.0,0.022820497170472853,-1.016670216452155,-20.400320439459687,83.92226374655851,50.153251667801186,-2.4868277383376594,-2.6053729963597476,0.7126727907737092,-0.3898416130103044,20.319553295780544,1.2100028991699148,-1.679392394790689,2.5379997253417983,-0.28119477526071535,5.357194225944312,1.128402475040538,3.9475969756430587,-4.812158062744139,96.92300649789664,30.808785116720287,1.4095972503012582,1,-1.819997787475586,-0.6499996185302734,0.4575004577636719,0.8800010681152344,2.0900001525878906,2,0.08072201729686479,-1.3880617409770994,39.0,-1.4835212743659378,38.709999084472656,1.754113328372157,37.84000015258789,0.08072201729686479
6984,2012-01-12,39.88000106811523,40.0,39.27999877929688,40.0,3463200.0,-0.00025064732229118647,11.000127157707228,-0.11764595885365438,81.6367569427893,55.8635238078423,-2.193278550329687,-2.7605363736564,0.6373110708473817,-0.3215873368091522,20.986677500587515,0.7200012207031179,-1.2756698648251685,2.543001365661617,-0.21537448174418472,5.301377213067418,1.163813441958716,3.9221892893645176,-4.507430120117178,95.86210797429135,26.59696930082167,1.3791879237029008,1,-1.8050003051757741,-0.7250003814697195,0.7024984359741282,0.8899993896484446,0.7000007629394602,3,0.06143432039419583,-1.016670216452155,39.88999938964844,-1.3880617409770994,39.0,-1.4835212743659378,38.709999084472656,0.06143432039419583
6985,2012-01-13,38.5,39.72999954223633,38.47999954223633,39.72000122070313,4124300.0,-0.03460383729073069,1.016132505583619,10.16676733318444,63.77953087021976,60.22534246738718,-0.654826621605487,-1.5364957773979242,1.9399468606416193,1.1113122194314968,21.18338878871031,1.4000015258788991,-0.9064282309640959,1.2120002746582017,-1.4179138192966079,3.8419143686130113,-0.10295677231920308,2.5269573216356065,-2.757234727841798,29.245247370646847,-36.537667868990624,1.3149570469774046,1,-0.4249992370605469,0.5600013732910156,2.0824995040893555,2.270000457763672,1.9599990844726562,4,0.10025975611302762,11.000127157707228,39.88000106811523,-1.016670216452155,39.88999938964844,-1.3880617409770994,39.0,0.10025975611302762
6986,2012-01-17,40.06999969482422,40.4900016784668,39.0099983215332,39.459999084472656,6079200.0,0.04077921285257702,1.0413774959880036,-0.4999999999999971,70.28423938168373,65.24400393569886,-1.951954701510374,-2.9506158542736927,0.2992365168621589,-0.42071190338461406,19.99455283541675,1.9900016784667969,-0.400811825854241,2.5869998931884766,-0.263013012692511,5.437012799069464,1.1619934402479828,4.01200634612897,-3.9866556444386703,79.10440113112296,15.971569801550565,1.425006452940494,1,-1.7499980926513672,-1.029998779296875,0.5124998092651367,0.7000007629394531,0.43000030517578125,1,0.045919644786659664,1.016132505583619,38.5,11.000127157707228,39.88000106811523,-1.016670216452155,39.88999938964844,0.045919644786659664
6987,2012-01-18,41.63999938964844,41.68999862670898,40.33000183105469,40.43000030517578,6447800.0,0.03918142517547896,1.0763348553324443,1.9836030717662656,74.80832498389303,70.19657672454122,-3.079169373645449,-4.290069524817554,-1.3643408218914885,-1.9451370598508646,18.98777919022402,1.6199989318847585,0.04331645349346758,3.870999526977542,0.5691985766117398,7.172800477343344,2.220099051794641,5.521900002160443,-5.115989576454766,98.44239092458328,34.74101894464334,1.6509004751829008,1,-2.424999237060547,-2.779998779296875,-0.8724994659423828,-0.8699989318847656,-1.0799980163574219,2,0.002641705378576553,1.0413774959880036,40.06999969482422,1.016132505583619,38.5,11.000127157707228,39.88000106811523,0.002641705378576553
6988,2012-01-19,42.31999969482422,43.060001373291016,41.61000061035156,41.68999862670898,6746900.0,0.016330459057231073,-2.670901479045646,0.5206624337156499,80.7527098720312,74.92329081325025,-3.2076135375980357,-4.619367010351134,-2.135170342239533,-2.5569434365546826,17.87873789096679,1.4500007629394531,0.5999889075063791,4.177999877929686,0.5870545778003518,7.76894517805902,2.382527227865019,5.973472527994353,-5.176071224008709,83.84276457163799,17.69557016616301,1.7954726500646683,1,-2.239999771118164,-3.384998321533203,-1.5124998092651367,-1.5499992370605469,-1.6699981689453125,3,0.014886603796272713,1.0763348553324443,41.63999938964844,1.0413774959880036,40.06999969482422,1.016132505583619,38.5,0.014886603796272713
6989,2012-01-20,42.22999954223633,42.65999984741211,42.060001373291016,42.40999984741211,4432900.0,-0.002126657685181832,-1.3077013366198629,-0.2857142857142825,78.97093574492888,76.6238231723762,-2.6325660867248857,-4.261106956802223,-2.1324703073010625,-2.4132701313488383,16.94880080225148,0.5999984741210938,1.2022444570989137,3.7789997100830064,-0.1055546935505518,7.663554113716565,1.8367225082662273,5.7212769118997855,-4.257820865074244,81.87769652346287,13.54071513002414,1.9422772018167787,1,-1.7599983215332031,-3.2949981689453125,-1.1549997329711914,-1.4599990844726562,-0.09999847412110086,4,-0.005919962176413551,-2.670901479045646,42.31999969482422,1.0763348553324443,41.63999938964844,1.0413774959880036,40.06999969482422,-0.005919962176413551
6990,2012-01-23,42.13999938964844,42.43999862670898,41.59000015258789,42.43000030517578,3278000.0,-0.002131189996767091,4.483904311872621,1.6111134658585173,78.44445056680067,77.48119510531644,-2.0880465596691025,-3.9457473091543704,-2.1258459644151912,-2.2925680053360864,16.033550857670388,0.8499984741210866,1.7436088736367452,3.417499542236328,-0.7063658599092477,7.541364944381904,1.3555668411635367,5.47943224330912,-3.4555255350283005,77.28391875548657,6.5627474245703326,2.0619327010727884,1,-1.3699989318847656,-3.204998016357422,-0.6875,-1.3699989318847656,-0.4399986267089844,0,-0.037019401546953046,-1.3077013366198629,42.22999954223633,-2.670901479045646,42.31999969482422,1.0763348553324443,41.63999938964844,-0.037019401546953046
6991,2012-01-24,43.349998474121094,43.41999816894531,42.22000122070313,42.29999923706055,5652900.0,0.02871378979587469,1.0168039211286268,-3.620675593907027,83.19920482325355,77.31093521468429,-2.872744718116543,-4.886470687478237,-3.358200385343956,-3.448550189515977,15.473609288758173,1.279998779296875,2.2174701673440325,4.29749870300293,-0.20103326129382992,8.79603066729969,2.04823272085455,6.5467646851513095,-4.052950766887037,97.73463502315981,20.228450605455194,2.249265982148378,1,-2.3999996185302734,-4.23499870300293,-2.09999942779541,-2.579998016357422,-1.6099967956542969,1,-0.06666665493364887,4.483904311872621,42.13999938964844,-1.3077013366198629,42.22999954223633,-2.670901479045646,42.31999969482422,-0.06666665493364887
6992,2012-01-25,43.54999923706055,43.70000076293945,42.4900016784668,43.11999893188477,6517900.0,0.004613627911863594,2.3150507404659133,0.4095243977315183,84.36254832489527,77.35985572338838,-2.6367346685032444,-4.811791702939729,-3.5922333678204126,-3.5835616917468656,14.749220981847389,1.2099990844726562,2.4661479948192238,4.166499519348143,-0.6382356424396392,8.971234681135925,1.7641319384542555,6.568867100242031,-3.5932794559526897,92.89092500054238,9.047390853975969,2.40236758089389,1,-2.4599990844726562,-4.2949981689453125,-3.5124998092651367,-3.059999465942383,-2.509998321533203,2,-0.07003442687698214,1.0168039211286268,43.349998474121094,4.483904311872621,42.13999938964844,-1.3077013366198629,42.22999954223633,-0.07003442687698214
6993,2012-01-26,42.290000915527344,44.47000122070313,42.08000183105469,43.20000076293945,7867600.0,-0.028932223733794227,-2.5939894048776675,-2.1162772129664478,73.25143150327582,76.42815289677577,-1.1180714638835099,-3.313719160879515,-2.4638169012562514,-2.2559802398804933,14.67507836700683,2.3899993896484446,2.5779648229498306,2.647501182556155,-2.199491607216622,7.494493972328932,0.22400478766976306,5.070997577442547,-1.6594905576898,24.30557303221955,-58.22490647697634,2.4234963948863895,1,-0.8150005340576172,-2.6499996185302734,-2.2950010299682617,-1.8000011444091797,-2.7900009155273438,3,-0.040908004369447415,2.3150507404659133,43.54999923706055,1.0168039211286268,43.349998474121094,4.483904311872621,42.13999938964844,-0.040908004369447415
6994,2012-01-27,43.099998474121094,43.27999877929688,42.099998474121094,42.34000015258789,5268600.0,0.019153406031172437,1.1071454116300554,-0.8351631307351468,74.08425385076771,77.57312211683666,-1.5905406891145688,-3.8069702172529247,-3.388058432234942,-2.98725027127999,14.467690166773822,1.1800003051757884,2.6251893611697383,3.1324987411499023,-1.7271816550873567,7.992179137387161,0.7026585430312764,5.562338939268528,-1.701589943710431,52.43047783039161,-27.415573848879546,2.429840198118628,1,-1.3599987030029297,-3.204998016357422,-3.49749755859375,-2.954998016357422,-3.55999755859375,4,-0.056844478769837115,-2.5939894048776675,42.290000915527344,2.3150507404659133,43.54999923706055,1.0168039211286268,43.349998474121094,-0.056844478769837115
6995,2012-01-30,42.47000122070313,42.849998474121094,42.13999938964844,42.75,3188700.0,-0.014617106165241145,1.9583558508440093,-0.3684202601026865,67.6030183277042,77.27520866639448,-0.37791879397814654,-2.8987192510586794,-2.8968106517470957,-2.270691615240125,14.249094450501337,0.9599990844726562,2.625641607131641,2.231501388549809,-2.546964074376426,7.009966851476044,-0.15773134291330848,4.620734120012926,-0.45727415223397827,16.31797026131506,-59.73181335862899,2.389232731463117,1,-0.06999969482422586,-2.5750007629394602,-2.8775005340576243,-2.3250007629394602,-2.210002899169929,0,-0.008005654410533913,1.1071454116300554,43.099998474121094,-2.5939894048776675,42.290000915527344,2.3150507404659133,43.54999923706055,-0.008005654410533913
6996,2012-01-31,42.59000015258789,43.099998474121094,42.2599983215332,42.72000122070313,3570300.0,0.0028254986681341965,-1.1265699316738695,0.46429155313355214,67.07898825863455,76.41639347469908,-0.11495221449629156,-2.7194601302946992,-3.1231755794938323,-2.329377382838672,14.306693236347806,0.8400001525878906,2.685628682912302,2.073000335693358,-2.562782651844522,6.708783323231238,-0.24489115807558193,4.390891829462298,1.8800010681152415,21.338847354610454,-51.32557683153733,2.3178914937689385,1,0.4400005340576172,-2.295000076293938,-3.0874996185302734,-2.4449996948242188,-1.4900016784667969,1,-0.02089690975486791,1.9583558508440093,42.47000122070313,1.1071454116300554,43.099998474121094,-2.5939894048776675,42.290000915527344,-0.02089690975486791
6997,2012-02-01,43.97000122070313,44.13000106811523,42.959999084472656,43.13999938964844,5232600.0,0.03240199725689341,1.0347833586540567,-6.38457701223598,68.54547573122599,75.06003412572073,-1.262444430764532,-3.721633020963786,-4.5196184334370315,-3.63255230560177,14.754899378167751,1.5400009155273366,2.998981485680183,3.092001342773443,-1.4317676669588337,7.61577035250572,0.8301168379073047,5.353885847639582,0.4557999420166041,79.07949256532876,9.09185750296227,2.2618845048661376,2,-0.9400005340576243,-3.6750011444091797,-4.6549997329711985,-3.8250007629394602,-2.020000457763679,2,-0.0507163857249644,-1.1265699316738695,42.59000015258789,1.9583558508440093,42.47000122070313,1.1071454116300554,43.099998474121094,-0.0507163857249644
6998,2012-02-02,44.5099983215332,44.650001525878906,43.75,43.97999954223633,4061300.0,0.012281034474382002,1.2222117567274817,0.6385513374390974,70.0780607427318,74.07193690325438,-1.6305956548230114,-3.8394365436969053,-5.034015063413634,-4.097870783649654,15.02711830472261,0.9000015258789062,3.156209095526208,3.2389986038208036,-1.1001202468635256,7.578117454505133,1.069439178478639,5.408558029162968,-2.25,94.50968483158506,26.646813938959554,2.1695594253421633,2,-1.3899974822998047,-4.109996795654297,-5.524997711181641,-4.364997863769531,-2.789997100830071,3,-0.07795995364769837,1.0347833586540567,43.97000122070313,-1.1265699316738695,42.59000015258789,1.9583558508440093,42.47000122070313,-0.07795995364769837
6999,2012-02-03,44.18999862670898,45.040000915527344,44.06999969482422,44.61000061035156,5039400.0,-0.007189389056198037,-1.9393983180649077,-0.7924583981113741,77.17289485525448,73.93065293530482,-1.121242602620967,-3.14346954784326,-4.643571062326487,-3.7044547412166295,15.757798132107531,0.970001220703125,3.1208388462045917,2.577998924255361,-1.5364148054094287,6.692412653920151,0.5207920594229662,4.635205789087756,-1.88220024108886,70.68959166975765,-1.9731288722470595,2.057206864832393,2,-0.6299972534179616,-3.5949974060058523,-5.7399988174438406,-4.044998168945305,-1.25,4,-0.1061325814089138,1.2222117567274817,44.5099983215332,1.0347833586540567,43.97000122070313,-1.1265699316738695,42.59000015258789,-0.1061325814089138
7000,2012-02-06,43.22999954223633,43.959999084472656,42.93000030517578,43.88000106811523,3242700.0,-0.02172435198702205,1.5432145279180167,1.5476153713408167,66.02435760388778,72.0223365775975,0.010765051403048176,-1.8540173052661473,-3.591882038114747,-2.6934402198580614,16.5111806054484,1.259998321533196,2.9415809893598777,1.3484998703002944,-2.4169172748549457,5.1139170154555345,-0.5342087022773256,3.2312084428779144,-0.8129130554199193,34.89209768360272,-35.42918787438109,1.8827085725776211,2,0.3300018310546875,-2.634998321533203,-5.2599992752075195,-3.0849990844726562,-0.6499977111816406,0,-0.08535735983767023,-1.9393983180649077,44.18999862670898,1.2222117567274817,44.5099983215332,1.0347833586540567,43.97000122070313,-0.08535735983767023
7001,2012-02-07,43.38000106811523,43.47999954223633,42.91999816894531,43.18999862670898,2425800.0,0.003469847963619488,1.8718064087013313,-0.2923107621160401,60.30807781086764,69.34961763159444,-0.1503432434832419,-1.7246384439008509,-3.6123880278269596,-2.8156255621554678,18.023464525509336,0.5600013732910156,2.8055088497603364,1.2650012969970632,-2.242701035317644,4.772703629311771,-0.4888498691602905,3.018852463154417,-0.8579980041503816,21.69822184954964,-43.2043057992709,1.7538511661573555,2,0.18000030517578836,-2.7849998474121023,-5.592500686645501,-3.2350006103515554,-0.0800018310546804,1,-0.07192260649516813,1.5432145279180167,43.22999954223633,-1.9393983180649077,44.18999862670898,1.2222117567274817,44.5099983215332,-0.07192260649516813
7002,2012-02-08,43.61999893188477,43.95000076293945,43.290000915527344,43.33000183105469,2377900.0,0.005532454076999649,-2.5675770416421804,1.5262809187279527,58.125006854544004,67.66890378173535,-0.4239503436154024,-1.6872786415538528,-3.710661584956945,-3.021977778306855,19.78809152192545,0.6599998474121094,2.688011503920869,1.2739992141723704,-1.9684320938988336,4.516430522243574,-0.3472164398632316,2.8952148682079724,-0.9972759538574252,33.01886113440346,-28.269741096088687,1.6212156540356002,2,-0.04999923706055398,-3.0249977111816477,-5.832498550415046,-3.474998474121101,-0.3400001525878906,2,-0.057771676283138174,1.8718064087013313,43.38000106811523,1.5432145279180167,43.22999954223633,-1.9393983180649077,44.18999862670898,-0.057771676283138174
7003,2012-02-09,43.11000061035156,43.90999984741211,42.93000030517578,43.810001373291016,3142700.0,-0.01169184626367381,1.1777822989119608,-2.4138198655634038,55.225667788273995,65.57350533034716,0.23981647731760347,-0.9735937201128024,-3.0945035028263987,-2.4838319388983408,21.220120300309535,0.9799995422363281,2.3710142120773483,0.6030008316040067,-2.439567442952324,3.6455691061603375,-0.9182833056741586,2.124284968882172,-0.39058651482421425,8.962367700352319,-47.66789413138214,1.5212841372781651,2,0.4799995422363281,-2.5149993896484375,-5.195000648498535,-2.9650001525878906,0.470001220703125,3,-0.026907906077217048,-2.5675770416421804,43.61999893188477,1.8718064087013313,43.38000106811523,1.5432145279180167,43.22999954223633,-0.026907906077217048
7004,2012-02-10,42.33000183105469,42.709999084472656,42.09000015258789,42.599998474121094,1808800.0,-0.01809322125385404,1.5306189178668743,0.3857090697053422,51.04282517519999,63.733483868957805,1.004766838272964,-0.0006703223799746638,-2.2168317040620167,-1.6601362461993077,22.458770399604248,1.0200004577636719,1.9849611929745592,-0.29949798583984233,-3.0829787284487082,2.4839827567690236,-1.6912383571442788,1.0922423854645942,2.7099990844726562,12.834321687280323,-39.48214802855017,1.3917403713044338,2,1.2349987030029297,-1.4400005340576172,-4.41500186920166,-2.1850013732910156,1.75,4,-0.01441059730604688,1.1777822989119608,43.11000061035156,-2.5675770416421804,43.61999893188477,1.8718064087013313,43.38000106811523,-0.01441059730604688
7005,2012-02-13,42.36000061035156,42.75,41.650001525878906,42.61999893188477,1668800.0,0.0007086883533953259,3.230759637604079,0.96296871909353,43.75788316132687,61.142249969256945,1.0700508229083283,0.28811132069719037,-2.2418969612174564,-1.6530052800676387,23.934372672693243,1.0999984741210938,1.8052500530665725,-0.4624992370605483,-2.4665354175436107,1.5415369434225141,-1.464517327302076,0.5395188531809794,2.621000289916992,30.8695356516749,-15.053214728063772,1.0020180902415299,2,0.9850006103515625,-1.2900009155273438,-4.245000839233398,-2.2150001525878906,1.3899993896484375,0,0.013692115391888748,1.5306189178668743,42.33000183105469,1.1777822989119608,43.11000061035156,-2.5675770416421804,43.61999893188477,0.013692115391888748
7006,2012-02-14,41.90999984741211,42.52999877929688,41.54999923706055,42.2400016784668,2630100.0,-0.010623247319535789,1.1538545378327214,1.269246005545984,39.97553552758106,57.96781216885196,1.579556985595282,0.9307481275863339,-1.8201369627012554,-1.1548618539078177,25.20949880236416,0.9799995422363352,1.5249239077952694,-1.004500007629396,-2.6047555097409827,0.5957554944821908,-1.8046277586851929,-0.20437225657359903,2.9377610778808574,15.000015894561836,-23.949613128502136,0.8001277510557946,2,1.385000228881836,-0.4499988555908203,-3.77500057220459,-1.7649993896484375,1.5400009155273438,1,0.015986685423095892,3.230759637604079,42.36000061035156,1.5306189178668743,42.33000183105469,1.1777822989119608,43.11000061035156,0.015986685423095892
7007,2012-02-15,41.75,42.540000915527344,41.61999893188477,42.20000076293945,2162100.0,-0.003817700978159033,-1.5915443013491397,1.3636311092615712,46.18642697965922,55.313186195177224,1.5550646332118063,1.15882504783049,-1.7101621817498298,-0.9273616895409731,25.850235611058046,0.920001983642571,1.3719433178648401,-1.1699998855590792,-2.752468803459415,0.41246903234125654,-1.9612343445092506,-0.3787654266089078,2.8998952239990246,8.474606407396632,-30.991985778975337,0.7912344589501688,2,1.5450000762939453,0.010000228881835938,-3.3400001525878906,-1.6049995422363281,2.0699996948242188,2,0.037125730228995124,1.1538545378327214,41.90999984741211,3.230759637604079,42.36000061035156,1.5306189178668743,42.33000183105469,0.037125730228995124
7008,2012-02-16,42.95000076293945,43.0099983215332,41.7599983215332,41.81999969482422,2092700.0,0.028742533244058732,1.0000061035342516,-2.5111092273131863,48.995997881742184,52.182419864786965,0.12349377040416698,0.00889861521879709,-2.9669403345131613,-2.052358618677445,25.941838082137323,1.2599983215332031,1.246812949603573,-0.001499176025390625,-1.558557277097563,1.5555589250467818,-0.7800282265614769,0.7770298745106956,1.5139007018432622,95.89057560159904,55.6652709311175,0.7785290505360861,2,-0.19500160217285156,-1.1900005340576172,-4.420000076293945,-2.8050003051757812,1.5400009155273438,3,0.007683306414331348,-1.5915443013491397,41.75,1.1538545378327214,41.90999984741211,3.230759637604079,42.36000061035156,0.007683306414331348
7009,2012-02-17,41.97999954223633,43.31999969482422,41.90999984741211,43.22000122070313,2701800.0,-0.02258442848597375,-1.043476458083973,-1.0973455808630723,46.86298290027607,50.053378231052335,0.834830485337605,1.0110470579727746,-2.0664810774282927,-1.0339478913127422,26.111820948081643,1.4099998474121094,0.9543207039690103,-0.9590003967285128,-2.5442061689538136,0.626205375496788,-1.7516032828411596,-0.16639751061586594,2.3090677888830555,24.293796269356353,-18.17258808463401,0.7926028861126501,2,0.7700004577636719,-0.2199993133544922,-3.3249988555908203,-1.8349990844726562,2.9300003051757812,4,0.038113442264538167,1.0000061035342516,42.95000076293945,-1.5915443013491397,41.75,1.1538545378327214,41.90999984741211,0.038113442264538167
7010,2012-02-21,40.58000183105469,41.29999923706055,40.310001373291016,41.20000076293945,4053700.0,-0.03334915975339858,1.4146410677484333,0.4999984618176979,38.94389452794029,47.679580088504856,2.0332084920809734,2.4118374804162954,-0.7546943285086058,0.3935571083341358,26.162021061155272,1.6699981689453125,0.5272296938276284,-2.2809982299804688,-4.158340020501946,-0.40365643945899166,-3.2196691252412037,-1.3423273347197338,3.5447214144211685,8.970119877878926,-34.6746618215074,0.9386708952607374,2,1.5499992370605469,1.1799983978271484,-1.965001106262207,-0.4350013732910156,3.2999992370605398,1,0.08624938004121896,-1.043476458083973,41.97999954223633,1.0000061035342516,42.95000076293945,-1.5915443013491397,41.75,0.08624938004121896
7011,2012-02-22,40.459999084472656,40.95000076293945,40.0,40.540000915527344,2136700.0,-0.0029571892845553505,1.1111092273131862,0.1290354336764516,27.586176657153445,44.28637673323924,1.8946977805678387,2.4287508183545086,-0.6890421700642548,0.5602881783090083,25.684002042621596,0.9500007629394531,0.021197641930804423,-2.2565010070800753,-4.4012149180924,-0.11178709606775072,-3.328857962586234,-1.1841440515739166,3.359546411228415,13.855395384215885,-24.26172211480417,1.0723569555061616,2,1.4950008392333984,1.5650005340576172,-1.8924980163574219,-0.3149986267089844,3.770000457763672,2,0.08131490336068614,1.4146410677484333,40.58000183105469,-1.043476458083973,41.97999954223633,1.0000061035342516,42.95000076293945,0.08131490336068614
7012,2012-02-23,40.5,40.65999984741211,39.93000030517578,40.349998474121094,2228600.0,0.0009886533967493616,2.106372962794624,-1.8749761586877742,22.646661618566654,40.66648715882731,1.5260646946265481,2.264645333397972,-0.8127411810870484,0.5603777109211734,25.063516048288122,0.7299995422363281,-0.284394006102076,-2.064000129699707,-4.3856178244803345,0.2576175650809205,-3.224808977090021,-0.9031912823093933,2.9375909461309675,16.814153317099297,-13.584348660563805,1.160808847390314,2,1.125,1.9850006103515625,-1.8199987411499023,-0.3549995422363281,4.119998931884773,3,0.07283952501085067,1.1111092273131862,40.459999084472656,1.4146410677484333,40.58000183105469,-1.043476458083973,41.97999954223633,0.07283952501085067
7013,2012-02-24,40.560001373291016,41.08000183105469,40.310001373291016,40.75,2627200.0,0.0014815153899017108,-1.2318898269008565,-1.2666446264177813,24.328165416503523,37.69819163008326,1.1916178752465143,2.1801698063143533,-0.9403829202825591,0.5466515299778791,24.078974214386818,0.7700004577636719,-0.533919155685787,-1.9174987792968778,-4.405082978302474,0.5700854197087182,-3.161290878799676,-0.6737066797940798,2.4566786959253264,18.584105650254088,-6.440337230217054,1.2437920995027985,2,1.0649986267089844,1.9249992370605469,-1.522500991821289,-0.41500091552734375,3.609996795654297,4,0.08037470934801116,2.106372962794624,40.5,1.1111092273131862,40.459999084472656,1.4146410677484333,40.58000183105469,0.08037470934801116
7014,2012-02-27,40.650001525878906,40.91999816894531,39.900001525878906,40.349998474121094,2586600.0,0.0022189385981421506,1.4285740236148956,-1.5789748428935693,29.193566944544813,36.079934272663024,0.9367585856549496,1.9997386061213405,-1.0364754774755127,0.5249963425675901,23.009454075991012,1.0199966430664062,-0.7954118040815104,-1.7049987792968722,-4.302385310607747,0.8923877520140024,-3.0036920449523095,-0.40630551364143486,1.99627697165257,53.57151615390694,28.564453569408943,1.298693265655439,2,0.9599990844726562,1.8199996948242188,-1.142500877380371,-0.5050010681152344,2.9099998474121094,0,0.0944649448572159,-1.2318898269008565,40.560001373291016,2.106372962794624,40.5,1.1111092273131862,40.459999084472656,0.0944649448572159
7015,2012-02-28,42.13000106811523,42.16999816894531,40.5,40.52000045776367,4561500.0,0.036408351455881505,-1.024238332817001,5.3666141091500705,41.69986585232409,36.271526530967805,-0.6473758808337777,0.5196013076746127,-2.482928743150076,-0.9065781691671901,22.1275219958678,1.6699981689453125,-0.9774186002790799,-0.20799922943115945,-2.8066668721740413,2.3906684133117224,-1.5073330508026004,1.0913345919402815,0.13179865338489094,98.23801057361673,69.80459667492539,1.2993338213714423,2,-0.5200004577636648,0.34000015258789773,-2.427499771118157,-1.9850006103515554,0.299999237060554,1,0.0659862024404465,1.4285740236148956,40.650001525878906,-1.2318898269008565,40.560001373291016,2.106372962794624,40.5,0.0659862024404465
7016,2012-02-29,41.70000076293945,42.18999862670898,41.540000915527344,42.13999938964844,4318400.0,-0.010206510663993473,1.4074118552950772,-0.2732909688853518,37.56478066482449,35.31356582931951,-0.2797112120368084,0.9270359950635196,-1.9169795878651499,-0.45379301661333216,21.076496932165583,0.6499977111816335,-1.0809613915969365,-0.5934995651245103,-3.2044495330530367,2.017450402804016,-1.89897454908877,0.7119754188397494,-1.7999992370605469,78.60268628323105,48.652899361231974,1.3054749839642619,2,-0.09000015258789062,0.7700004577636719,-1.8474998474121094,-1.5550003051757812,0.779998779296875,2,0.05227818381992044,-1.024238332817001,42.13000106811523,1.4285740236148956,40.650001525878906,-1.2318898269008565,40.560001373291016,0.05227818381992044
7017,2012-03-01,41.7400016784668,42.150001525878906,41.47000122070313,41.7599983215332,4453500.0,0.0009592545514505169,-1.4285831062670662,0.04544705790555127,40.55173647558988,34.37531456196925,-0.3590360107975954,0.7498482216769702,-1.8097043880879795,-0.4829995216317897,19.455946454076255,0.6800003051757741,-1.1206355277810545,-0.4419986724853544,-2.9394961296481625,2.0554987846774537,-1.6907474010667585,0.8067500560960497,-1.7942002105712902,80.34945336485069,45.772606529816386,1.2487487285814056,3,-0.13000106811523438,0.7299995422363281,-1.7075023651123047,-1.595001220703125,0.21999740600585938,3,0.059654953609024286,1.4074118552950772,41.70000076293945,-1.024238332817001,42.13000106811523,1.4285740236148956,40.650001525878906,0.059654953609024286
7018,2012-03-02,41.040000915527344,41.91999816894531,40.88999938964844,41.810001373291016,3545800.0,-0.016770501552245354,1.080818122618208,38.50648607401755,41.0041849908543,33.72433701647794,0.046420633474795636,1.2401389092566149,-0.9333529477509757,0.22271707297865362,17.339097636314477,1.029998779296875,-1.1085183985132616,-0.9684995651245103,-3.258553042557338,1.3215539123083175,-2.1135263038409278,0.17652717359190717,-1.0493155044555706,49.78169576001708,11.940080458189207,1.1450267387164152,3,0.0049991607666015625,1.4300003051757812,-0.8675003051757812,-0.8950004577636719,0.3699989318847656,4,0.087231918530561,-1.4285831062670662,41.7400016784668,1.4074118552950772,41.70000076293945,-1.024238332817001,42.13000106811523,0.087231918530561
7019,2012-03-05,39.5,40.959999084472656,39.36999893188477,40.959999084472656,7152100.0,-0.03752438794280555,1.1780837666239812,1.896101579878227,33.525357166086806,33.12227730960533,1.3383837767973361,2.5410419597968996,0.7303765870958543,1.7339894046409512,15.165844401530048,1.670001983642571,-1.1967700277038773,-2.274000549316405,-4.583909390506427,0.03590829187361777,-3.428954969911416,-1.1190461287213935,2.6899986267089773,4.609967453323834,-32.70437268629709,1.1549544205950122,3,1.279998779296875,2.7049999237060547,1.0575008392333984,0.6450004577636719,3.0900001525878906,0,0.118227801745451,1.080818122618208,41.040000915527344,-1.4285831062670662,41.7400016784668,1.4074118552950772,41.70000076293945,0.118227801745451
7020,2012-03-06,39.540000915527344,39.61000061035156,38.61999893188477,39.20000076293945,5726100.0,0.001012681405755611,3.1250109275286007,-0.23287696287199855,35.671120832608736,34.02060444021147,1.268769243633173,2.3298753001987507,0.7958430981157747,1.6659991956176157,14.127782325488255,0.9900016784667898,-1.4161264578135118,-2.049499702453616,-4.457140668978241,0.35814126407100844,-3.2533201857159284,-0.8456792191913038,2.5935977172851494,25.770365890405884,-13.77311733724769,1.2038204832623116,3,0.8649978637695312,2.289999008178711,1.2774991989135742,0.6049995422363281,3.8799972534179688,1,0.10166920497427245,1.1780837666239812,39.5,1.080818122618208,41.040000915527344,-1.4285831062670662,41.7400016784668,0.10166920497427245
7021,2012-03-07,40.2599983215332,40.560001373291016,39.56999969482422,39.77000045776367,3688400.0,0.018209342168303166,-1.2247243986489962,1.4411695407779734,41.562849797363214,36.122403126744416,0.5782247435134025,1.4378707746468535,0.19056451492633641,0.9041915482441567,12.769478440340562,1.0200004577636719,-1.5442658103726714,-1.1735021591186552,-3.4954548310108677,1.1484505127735574,-2.334478495064758,-0.012525823172552464,1.733056323242181,46.458872082380005,2.862061717371212,1.1609763359461056,3,0.14500045776367188,1.5700016021728516,0.8875026702880859,-0.11499786376953125,1.9200019836425781,2,0.053899703778227614,3.1250109275286007,39.540000915527344,1.1780837666239812,39.5,1.080818122618208,41.040000915527344,0.053899703778227614
7022,2012-03-08,41.099998474121094,41.20000076293945,40.47000122070313,40.5,2183500.0,0.020864386180031502,-1.2121331221751102,1.224492020241339,39.07909569660066,37.761395380088544,-0.18742493139655636,0.42098254151370895,-0.5283935217035065,0.019336668978453986,10.928062751041896,0.94000244140625,-1.4576444400433246,-0.20750198364257955,-2.291141663356342,1.8761376960711829,-1.2493218234994572,0.8343178562142981,0.758133942138663,75.15151865445188,36.59277448379851,1.0418198398568805,3,-0.6949996948242188,0.7300014495849609,0.5625019073486328,-0.9549980163574219,1.0500030517578125,3,0.033576669570539286,-1.2247243986489962,40.2599983215332,3.1250109275286007,39.540000915527344,1.1780837666239812,39.5,0.033576669570539286
7023,2012-03-09,41.95000076293945,42.0,41.06999969482422,41.06999969482422,2568500.0,0.020681321663638785,-1.1136344917572294,1.4666721767989521,49.820366722341404,40.053262022065944,-0.9158299033912911,-0.5485018552308389,-1.2507838031187077,-0.8687976076436357,9.438701217046628,0.9300003051757812,-1.2389794723781549,0.7005002975463839,-1.230896952629621,2.6318975477223887,-0.26519832754161854,1.6661989226343863,-3.3300018310546804,98.52073309880852,55.75513977332285,0.9656986250880032,3,-1.5450019836425781,-0.12000083923339844,-0.28750038146972656,-2.0049991607666016,0.829998016357429,4,0.00023833900718384093,-1.2121331221751102,41.099998474121094,-1.2247243986489962,40.2599983215332,3.1250109275286007,39.540000915527344,0.00023833900718384093
7024,2012-03-12,41.72000122070313,41.88999938964844,41.36999893188477,41.849998474121094,1817600.0,-0.005482706509019053,3.9524069028155546,-0.1477239723087913,57.93870563958277,41.85757755398358,-0.5789746406402543,-0.3863537535762944,-0.8767723764761612,-0.6612504182565218,8.626780178812028,0.5800018310546804,-0.9833555286300282,0.5010007858276424,-1.3770825360031083,2.379084107658393,-0.4380408750877294,1.4400424467430142,-3.0324022674560567,91.71601506466381,42.83002192110287,0.9390416609153743,3,-1.315002441406257,0.10999870300292258,0.03999996185302024,-1.9899997711181712,0.31999969482421164,0,-0.0074305216735512936,-1.1136344917572294,41.95000076293945,-1.2121331221751102,41.099998474121094,-1.2247243986489962,40.2599983215332,-0.0074305216735512936
7025,2012-03-13,42.93999862670898,42.95000076293945,41.90999984741211,41.9900016784668,3565500.0,0.029242506479132846,1.1443290860468776,-7.307823229063083,64.97583795465951,44.90325058618747,-1.8684816251284744,-1.6450118567805205,-1.950119297630188,-1.9094478936319987,8.3883330898685,1.229999542236321,-0.7093420132012653,1.691998291015615,-0.27602604926327956,3.6600226312945097,0.7079861208761642,2.676010461155066,-4.186151652526846,99.70407890326338,44.470753652078024,0.9840121701394478,3,-2.154998779296868,-1.6499996185302663,-0.862497329711907,-3.0149974822997976,-1.5,1,-0.008150872969599599,3.9524069028155546,41.72000122070313,-1.1136344917572294,41.95000076293945,-1.2121331221751102,41.099998474121094,-0.008150872969599599
7026,2012-03-14,42.58000183105469,43.25,42.38000106811523,42.79999923706055,3242500.0,-0.00838371698107998,-1.8064530022334062,-0.23157696076069498,62.09303604712134,47.29672831635763,-1.5315926653606624,-1.2988386800064973,-1.443664497749083,-1.56597977680525,8.28665835647357,0.8699989318847727,-0.4984695258963967,1.2985013961791978,-0.738568665189554,3.3355714575479496,0.2799663654948219,2.3170364268635737,-3.6583087053222627,75.89933585816998,15.153304117135399,1.0185350306843772,3,-1.6450023651123047,-1.2950019836425781,-0.5025005340576172,-2.655000686645508,-2.19000244140625,2,0.01972748477615127,1.1443290860468776,42.93999862670898,3.9524069028155546,41.72000122070313,-1.1136344917572294,41.95000076293945,0.01972748477615127
7027,2012-03-15,43.29999923706055,43.400001525878906,42.650001525878906,42.7599983215332,3256200.0,0.016909285463692747,1.0270119801224817,-2.454578557680637,64.7948136564596,49.94013150142489,-2.2428979644954694,-1.9992633630022993,-1.9971135665311124,-2.258249692169535,8.205232074073319,0.8199996948242188,-0.45539139164502274,1.9409988403320284,-0.28069227733629276,4.16268995800035,0.8301532814978643,3.0518443991661925,-4.118607698872069,95.70805964675604,28.404891496952544,1.1108455588341613,3,-2.289999008178711,-2.0149993896484375,-1.2224979400634766,-3.374998092651367,-3.3999977111816406,3,-0.025866026596281233,-1.8064530022334062,42.58000183105469,1.1443290860468776,42.93999862670898,3.9524069028155546,41.72000122070313,-0.025866026596281233
7028,2012-03-16,43.27999877929688,43.61999893188477,42.97999954223633,43.36999893188477,3186900.0,-0.00046190434448201145,1.1694888953545,-0.16666666666666666,64.30902469052796,53.36053900414057,-2.091703829324146,-2.058829958004644,-1.8041395697666545,-2.2183401248503287,7.840972702629623,0.6399993896484446,-0.3355878145892035,1.904498481750494,-0.37118935837526124,4.180186321876249,0.7666545616876164,3.0423424018133716,-3.7611184420931707,84.88888210720486,15.194056720316496,1.1378439200628776,3,-2.1599998474121094,-2.0149993896484446,-1.1974983215332102,-3.3549976348877024,-3.279998779296882,4,-0.026108994576924838,1.0270119801224817,43.29999923706055,-1.8064530022334062,42.58000183105469,1.1443290860468776,42.93999862670898,-0.026108994576924838
7029,2012-03-19,43.58000183105469,43.849998474121094,43.08000183105469,43.22999954223633,2471900.0,0.006931678840557565,-1.3692287828725358,-3.8889077268681387,59.0511926765418,55.958324764577576,-1.9580001640846305,-2.3534831413566053,-1.9473279007507713,-2.5257072932184954,7.298061202294989,0.7699966430664062,-0.2391833594946462,2.1245014190673857,-0.344911221527056,4.593914059661827,0.8897950987701648,3.3592077393646065,-3.6510096343828735,86.08263741276824,19.17222248065096,1.23470632029722,3,-1.8700027465820312,-2.345003128051758,-1.4875011444091797,-3.655000686645508,-2.910003662109375,0,-0.018357113771108935,1.1694888953545,43.27999877929688,1.0270119801224817,43.29999923706055,-1.8064530022334062,42.58000183105469,-0.018357113771108935
7030,2012-03-20,44.08000183105469,44.15999984741211,43.02999877929688,43.22000122070313,3813600.0,0.011473152340340409,1.215695660954561,2.4571285326590244,64.72773299756443,58.53220067571104,-1.951496666104589,-2.7171365356563513,-2.2966218187226772,-3.0299193459035934,8.187626850533448,1.1300010681152273,-0.07230877164813876,2.4495014190673814,-0.24452722860310416,5.143530066737867,1.1024870952321422,3.7965157429026206,-3.680488881088962,95.50572633600221,28.831966573430748,1.347014323835241,3,-1.7650012969970703,-2.69000244140625,-1.8525009155273438,-4.155000686645508,-2.3600006103515554,1,-0.04627951068028646,-1.3692287828725358,43.58000183105469,1.1694888953545,43.27999877929688,1.0270119801224817,43.29999923706055,-0.04627951068028646
7031,2012-03-21,43.75,44.5,43.65999984741211,44.08000183105469,2922600.0,-0.007486429613126733,-2.2941044474695946,-0.38372278703359025,62.00715996435976,61.07976337212872,-1.2006359839043839,-2.2430191167184006,-1.844688279729752,-2.694115912131693,9.298649937947934,0.8400001525878906,0.32498457587877994,1.9549995422363295,-0.8380559070556757,4.748054991528335,0.5584718175903305,3.3515272668823286,-2.8240188843917835,59.459426021618015,-5.257893482990482,1.396527724646002,3,-0.9650001525878906,-2.190000534057617,-1.5424995422363281,-3.8249988555908203,-1.6800003051757812,2,-0.05280003138950906,1.215695660954561,44.08000183105469,-1.3692287828725358,43.58000183105469,1.1694888953545,43.27999877929688,-0.05280003138950906
7032,2012-03-22,43.45000076293945,43.79999923706055,43.18000030517578,43.47999954223633,2834300.0,-0.006857125418526788,-1.1754360134384494,0.09090488740925695,65.11920095228666,62.77963384212264,-0.5947804774032548,-1.8031288758274542,-1.4330784110290224,-2.4244897539794152,10.24277521458651,0.6199989318847656,0.7181910549721096,1.50750026702881,-1.3090814098812658,4.324081943938886,0.09920942857377213,2.915791105483848,-1.9521766258285496,30.921123628779874,-34.21132262662476,1.4082908384550377,3,-0.5150012969970703,-1.8900012969970703,-1.072500228881836,-3.5249996185302734,-1.7800025939941406,3,-0.07042580712451985,-2.2941044474695946,43.75,1.215695660954561,44.08000183105469,-1.3692287828725358,43.58000183105469,-0.07042580712451985
7033,2012-03-23,43.81999969482422,43.84000015258789,43.25,43.68000030517578,2752600.0,0.00851551036566045,5.555546136565931,-4.6668362156663274,81.76472502185058,65.42696932904128,-0.7505531917408419,-2.0199376855127937,-1.7135578520146595,-2.8308424612940613,11.157404803262938,0.5900001525878906,1.046262494140592,1.7144992828369112,-1.1422452240195682,4.571243789693391,0.28612702940867507,3.1428715362651474,-1.841827419651061,53.74151425190453,-18.259822369434545,1.428372253428239,3,-0.6149997711181641,-2.260000228881836,-1.2924995422363281,-3.894998550415039,-1.6300010681152415,4,-0.0894568278467679,-1.1754360134384494,43.45000076293945,-2.2941044474695946,43.75,1.215695660954561,44.08000183105469,-0.0894568278467679
7034,2012-03-26,44.4900016784668,44.61999893188477,43.97000122070313,44.11000061035156,2642000.0,0.015289867373543542,1.031256891834658,2.714305177111717,83.31092261808516,67.4642009583108,-1.1022195131660268,-2.516529869953338,-2.2840868400910352,-3.512434986097695,12.3946279778997,0.799999237060554,1.3804415955918117,2.1925012588501005,-0.7666873858790666,5.151689903579268,0.712906936485517,3.672095581214684,-2.1083369673213426,91.82407289669804,13.397543612503483,1.4795943223645835,3,-0.9900016784667969,-2.870002746582024,-2.232501983642578,-4.565000534057617,-2.5,0,-0.1009215893250901,5.555546136565931,43.81999969482422,-1.1754360134384494,43.45000076293945,-2.2941044474695946,43.75,-0.1009215893250901
7035,2012-03-27,44.90999984741211,45.290000915527344,44.31999969482422,44.560001373291016,4227400.0,0.009440282155543045,-1.3373471826454637,0.9210460272047383,82.60871891395065,69.7437212768474,-1.355981632406099,-2.8644401593803224,-2.5531923148184106,-3.9289253290981776,13.137353246330019,0.970001220703125,1.5732312048665733,2.4734994888305692,-0.7055591399074856,5.652558117568624,0.8839701744615382,4.0630288031996,-2.125434976533576,81.9904759149847,-0.45992915584467653,1.5895293143690281,3,-0.9399986267089844,-2.9549999237060547,-2.6549997329711914,-4.98499870300293,-3.729999542236328,1,-0.09441108200562864,1.031256891834658,44.4900016784668,5.555546136565931,43.81999969482422,-1.1754360134384494,43.45000076293945,-0.09441108200562864
7036,2012-03-28,43.88000106811523,45.27999877929688,43.7400016784668,44.79999923706055,3999000.0,-0.02293473130252599,-1.5666683620919972,-2.6285776566757697,68.98909944431507,70.20975303105357,-0.13654443562737129,-1.7526042209007713,-1.4317719629159669,-2.906322342400159,13.690042059754196,1.5399971008300852,1.705152422716644,1.3345006942748938,-1.8874342575676408,4.5564356461174285,-0.27646678164637706,2.9454681701961647,-0.5943489883069333,33.17538201198974,-48.124643808217144,1.6109674759212678,3,0.25499916076660867,-1.9250011444091726,-1.9350004196166921,-3.9549999237060476,-3.6399993896484304,2,-0.04922515485036372,-1.3373471826454637,44.90999984741211,1.031256891834658,44.4900016784668,5.555546136565931,43.81999969482422,-0.04922515485036372
7037,2012-03-29,44.22999954223633,44.36000061035156,43.5,43.66999816894531,1834700.0,0.007976264029205371,1.0975534869440218,-0.6086983563597718,66.71555301987902,70.47714506764812,-0.38079368763934696,-2.009522869782238,-1.7350104630871144,-3.2813960542340226,14.249329670988025,0.8600006103515625,1.6827224286587779,1.5599992752075167,-1.7227406841315513,4.842739234546585,-0.08137070446201733,3.2013692548770507,1.0600013732910156,48.0391716874792,-29.798562380194895,1.641369979669535,3,-0.06999969482421875,-2.2749996185302734,-2.239999771118164,-4.304998397827148,-4.099998474121101,3,-0.048835628979590484,-1.5666683620919972,43.88000106811523,-1.3373471826454637,44.90999984741211,1.031256891834658,44.4900016784668,-0.048835628979590484
7038,2012-03-30,44.61999893188477,44.959999084472656,44.0099983215332,44.54999923706055,2744400.0,0.008817530944716045,1.5333353678385417,0.12499914850717544,70.77364664166893,71.77963995266225,-0.6266205595737446,-2.232002010989426,-2.0946757586214417,-3.6960541743541384,15.49376629488542,0.9500007629394531,1.7299107531527511,1.7709987640380902,-1.5278875044897404,5.069885032565921,0.12155562977417844,3.420441898302002,0.6599998474121094,62.569740728585884,-12.954297348968609,1.6494431342639138,3,-0.45999908447266336,-2.664999008178718,-2.5649986267089915,-4.694997787475593,-4.539997100830085,4,-0.06611386897258387,1.0975534869440218,44.22999954223633,-1.5666683620919972,43.88000106811523,-1.3373471826454637,44.90999984741211,-0.06611386897258387
7039,2012-04-02,44.16999816894531,44.54999923706055,43.7400016784668,44.38000106811523,2230600.0,-0.010085180943782968,1.9454497534314983,-3.0000544959124005,59.90338550033084,71.24360134185852,-0.09401419071989636,-1.490623071415044,-1.616043108622577,-3.270385772745506,16.06168711374174,0.8799972534179759,1.6787819657509928,1.0874980926513658,-1.8551602064491846,4.030156391751916,-0.38383105689890584,2.5588272422016374,1.074400634765631,37.43004615994442,-33.588103991425875,1.4713291495502747,4,0.06500244140625,-2.214998245239258,-2.1149978637695312,-4.244997024536133,-3.5999984741210938,0,-0.04482679701871528,1.5333353678385417,44.61999893188477,1.0975534869440218,44.22999954223633,-1.5666683620919972,43.88000106811523,-0.04482679701871528
7040,2012-04-03,43.560001373291016,44.45000076293945,43.349998474121094,43.93999862670898,2366800.0,-0.013810206496299271,-1.7499952316466079,1.8094857495776917,57.58514132991308,70.7522659380311,0.4855212189714706,-0.5944962133597116,-0.9810108966644862,-2.6851623194454532,16.03074070448186,1.1000022888183594,1.6233716127975768,0.27650127410888814,-2.1514962486763096,2.704498796894086,-0.9374974872837143,1.4905000355014906,1.6495094543457114,10.880977511078392,-57.061036599664014,1.2139987613925993,4,0.6749992370605469,-1.605001449584961,-1.5200004577636719,-3.635000228881836,-3.1100006103515625,1,-0.0360422324455405,1.9454497534314983,44.16999816894531,1.5333353678385417,44.61999893188477,1.0975534869440218,44.22999954223633,-0.0360422324455405
7041,2012-04-04,42.43000030517578,43.150001525878906,42.27999877929688,43.040000915527344,3933000.0,-0.025941254189401852,1.0963875356190655,1.6052763667757843,43.66812906005735,68.36881350556119,1.5741254512195297,0.7445868430242939,0.12240319765137997,-1.562646630863398,16.428185621999596,1.2800025939941335,1.590990220243988,-0.9619998931884766,-2.9805204733250292,1.056520686948076,-1.971260183256753,0.04726039687979977,2.705130028320319,5.597071223805735,-56.40240568746221,1.009260290068276,4,1.3549995422363281,-0.47500038146972656,-0.3899993896484375,-2.5049991607666016,-1.0100021362304688,2,-0.029460287320514533,-1.7499952316466079,43.560001373291016,1.9454497534314983,44.16999816894531,1.5333353678385417,44.61999893188477,-0.029460287320514533
7042,2012-04-05,42.47999954223633,42.77000045776367,42.25,42.25,2318200.0,0.0011783935116882471,-3.521752110526927,-0.3770480526302624,44.20290215629978,64.19527763161109,1.5333050321817652,0.8466847247815963,0.039402207673930434,-1.6266227315207544,17.320447717529667,0.5200004577636719,1.4589235852598108,-0.9810007095336886,-2.7483521906464787,0.7863507715791016,-1.86467645009008,-0.09732496897729703,2.4838228980078156,8.487070846412635,-48.52611211480338,0.8836757405563945,4,1.2900009155273438,-0.5249996185302734,-0.4399986267089844,-2.5549983978271484,-1.279998779296875,3,-0.05273064707880659,1.0963875356190655,42.43000030517578,-1.7499952316466079,43.560001373291016,1.9454497534314983,44.16999816894531,-0.05273064707880659
7043,2012-04-09,41.959999084472656,42.18999862670898,41.560001373291016,41.9900016784668,1882700.0,-0.012241065521826466,1.9302436990446075,-0.13044632046837942,38.6235684159995,59.23001605360158,1.9687534554349568,1.4413725583621613,0.5602977635895812,-1.164481027587911,17.900256539222525,0.9199981689453125,1.3531486299476683,-1.5015010833740234,-3.2670577139654284,0.26405554721738156,-2.384279398669726,-0.6187227680783209,2.7867175605519563,13.377859430219058,-38.30759965720432,0.8827783152957037,4,1.4650020599365234,-0.0049991607666015625,0.0800018310546875,-2.0349979400634766,-1.0699996948242188,0,-0.043612918405296686,-3.521752110526927,42.47999954223633,1.0963875356190655,42.43000030517578,-1.7499952316466079,43.560001373291016,-0.043612918405296686
7044,2012-04-10,41.40999984741211,42.310001373291016,41.22999954223633,41.959999084472656,2894000.0,-0.013107703743112653,-1.37363079593043,18.331722822631914,31.3807246440811,53.538016690282745,2.2751668597621943,2.073253248301363,1.0787068772150121,-0.6708569682717354,18.60603615424962,1.0800018310546875,1.2237163048136281,-2.0360002517700195,-3.8700457350170225,-0.20195476852301653,-2.9530229933935175,-1.1189775101465216,3.0180452704391456,5.590069470112687,-38.87724185823475,0.9170227416235003,4,1.8449993133544922,0.5450000762939453,0.3475008010864258,-1.4849987030029297,-2.5400009155273366,1,-0.032117798146781174,1.9302436990446075,41.959999084472656,-3.521752110526927,42.47999954223633,1.0963875356190655,42.43000030517578,-0.032117798146781174
7045,2012-04-11,42.59000015258789,42.84000015258789,41.61999893188477,41.93000030517578,3292200.0,0.02849553995469334,1.1034506572132194,-1.2000013871645663,42.76807428487445,50.6245694503449,0.8174274188021755,0.9124703307542674,-0.09951336291833002,-1.9082880127154311,18.484956671466325,1.4300003051757812,0.9658285090303025,-0.8385000228881836,-2.699357603132121,1.022357557355754,-1.768928813010156,0.09192876723378873,1.4542794961895709,70.83329194126166,27.094892434346605,0.9304287901219693,4,0.5049991607666016,-0.6350002288818359,-1.0975008010864258,-2.664999008178711,-4.840000152587891,2,-0.0474289845157686,-1.37363079593043,41.40999984741211,1.9302436990446075,41.959999084472656,-3.521752110526927,42.47999954223633,-0.0474289845157686
7046,2012-04-12,43.41999816894531,43.56999969482422,42.18999862670898,42.61000061035156,3309100.0,0.019488096111382358,1.4864870437830906,1.227269311909372,49.82454606173391,48.747790899439885,-0.09463605663752617,0.15666148802613122,-0.9219184797800182,-2.7747079245978483,18.364627523143234,1.3800010681152415,0.6218217507555224,-0.05050182342529297,-1.8681405512092155,1.7671369043586296,-0.9593211873172578,0.8583175404666719,0.2865678670472107,93.58967879925075,46.23764936758984,0.908819363891962,4,-0.3249988555908203,-0.9899978637695312,-2.3024988174438477,-3.2399978637695312,-5.849998474121094,3,-0.06840160136464601,1.1034506572132194,42.59000015258789,-1.37363079593043,41.40999984741211,1.9302436990446075,41.959999084472656,-0.06840160136464601
7047,2012-04-13,42.18000030517578,43.31999969482422,42.150001525878906,43.20000076293945,2599700.0,-0.028558220084320407,-1.1666672553555975,-1.2592636199231406,41.2951112702145,45.4723980803894,0.9208231071592579,1.3791598855940634,0.2669315835595256,-1.541029764985403,18.13131348834868,1.2699966430664062,0.21008250746747592,-1.234499740600583,-3.1410921344434186,0.6720926532422524,-2.1877959375219973,-0.2812035436791689,1.3899993896484375,40.59832055518513,-5.699880289261856,0.9532961969214175,4,0.7099990844726562,0.7000007629394531,-1.0625009536743164,-2.0,-4.029998779296875,4,-0.01801806853323351,1.4864870437830906,43.41999816894531,1.1034506572132194,42.59000015258789,-1.37363079593043,41.40999984741211,-0.01801806853323351
7048,2012-04-16,42.150001525878906,42.599998474121094,41.90999984741211,42.54999923706055,2003000.0,-0.0007112086078669977,1.7600155640835884,0.3921544428113558,36.67423959027142,42.89138186816057,0.6298413138519194,1.3915046667801931,0.2269710332148307,-1.4997061006542154,17.666862960388098,0.6899986267089844,-0.03270550903505409,-1.207998657226561,-3.1965829390836547,0.7805856246305325,-2.2022907981551114,-0.21370651629801074,1.4199981689453125,39.3163215235313,-1.1726350971667898,0.9942921409285477,4,0.6899986267089844,1.029998779296875,-1.0325021743774414,-1.5700016021728516,-3.930000305175774,0,-0.02253857007232085,-1.1666672553555975,42.18000030517578,1.4864870437830906,43.41999816894531,1.1034506572132194,42.59000015258789,-0.02253857007232085
7049,2012-04-17,42.77999877929688,43.13999938964844,42.2400016784668,42.2400016784668,1912000.0,0.014946553513910832,-2.333342752389497,-1.3500004768399045,38.153480057250334,40.732308393420254,-0.24368906306938243,0.7362479942247191,-0.4567912116306232,-2.0908090757866447,17.189017815222364,0.9899978637695312,-0.2731309755149738,-0.5380012512206989,-2.5399224871551027,1.463919984713705,-1.5389618691879008,0.46295936674650306,0.5400009155273366,59.48714838775329,23.246200972061494,1.0009606179672024,4,-0.37999916076660867,0.48000144958495383,-1.6624994277954173,-2.1999988555908274,-4.629997253417976,1,-0.04417951013507504,1.7600155640835884,42.150001525878906,-1.1666672553555975,42.18000030517578,1.4864870437830906,43.41999816894531,-0.04417951013507504
7050,2012-04-18,42.040000915527344,42.15999984741211,41.099998474121094,41.810001373291016,3470600.0,-0.017297753269868155,3.510669036661878,0.42592736494838973,39.42526885987286,40.260879482288644,0.2883447887658761,1.3866734122537139,0.2506826779681006,-1.3004966137492175,16.306125248327678,1.6800003051757884,-0.622177072377994,-1.1759990692138658,-3.2218459957730374,0.8698478573453059,-2.198922532493448,-0.1530756059342835,1.0999984741210938,38.056760196201985,1.369048540604858,1.0229234632795843,4,0.2949981689453125,1.154998779296875,-0.9225015640258789,-1.4449996948242188,-4.4099998474121165,2,-0.07540442232654043,-2.333342752389497,42.77999877929688,1.7600155640835884,42.150001525878906,-1.1666672553555975,42.18000030517578,-0.07540442232654043
7051,2012-04-19,41.43999862670898,42.59000015258789,41.29999923706055,41.72999954223633,2708600.0,-0.01427217592178398,-3.526321425225201,-1.2608760552634943,34.413384105096554,39.17315525437718,0.8193058317789905,1.9022734395344614,0.8056826023501813,-0.6362327682993296,15.113215700489876,1.2900009155273438,-0.874614633862052,-1.66050128936768,-3.8361219661079957,0.5151193873726356,-2.7483116277378343,-0.5726909509975258,1.7000007629394602,15.31531376726891,-19.112957686806375,1.087810338370157,4,0.895000457763679,1.7550010681152415,-0.4024991989135671,-0.8449974060058523,-3.0699996948242045,3,-0.08904437135600418,3.510669036661878,42.040000915527344,-2.333342752389497,42.77999877929688,1.7600155640835884,42.150001525878906,-0.08904437135600418
7052,2012-04-20,40.38999938964844,41.540000915527344,40.29999923706055,41.52000045776367,3019400.0,-0.025337820266813194,1.1196573951204563,3.896543105942921,27.99165290899775,37.99183130915476,1.7228357232600473,2.8577912510916974,1.78981350863873,0.4759278745907096,14.548518258679948,1.2400016784667969,-1.1144321603747898,-2.5575004577636733,-5.038577352756377,-0.07642356277096951,-3.7980389052600287,-1.3169620102673179,2.464399871826174,3.169019287054611,-26.55530591175863,1.2405384474963532,4,1.5450000762939453,2.405000686645508,0.7200002670288086,0.2050018310546875,-1.5999984741210938,4,-0.06981925569295644,-3.526321425225201,41.43999862670898,3.510669036661878,42.040000915527344,-2.333342752389497,42.77999877929688,-0.06981925569295644
7053,2012-04-23,39.900001525878906,40.02999877929688,39.4900016784668,39.95000076293945,2554500.0,-0.012131663064474107,4.14294537593752,0.0442470706190944,27.87563357665738,37.60237674610768,2.1119915648019827,3.203289284549797,2.2233324470068823,1.0097420510661905,14.124376548874945,0.8999977111816406,-1.1833493390960967,-2.8514984130859347,-5.6423650171659006,-0.06063180900596876,-4.246931715125918,-1.4560651110459517,2.6899986267089844,11.232879575679982,-16.793125956550917,1.3954333020399832,4,1.6299991607666016,2.489999771118164,1.2474985122680664,0.6949996948242188,-2.1500015258789062,0,-0.04385964744550097,1.1196573951204563,40.38999938964844,-3.526321425225201,41.43999862670898,3.510669036661878,42.040000915527344,-0.04385964744550097
7054,2012-04-24,40.0,40.22000122070313,39.810001373291016,39.86000061035156,2314500.0,0.0025062273257367984,-2.4166958069746594,-2.800030518043793,30.525130916492685,36.24204970517637,2.001421955609757,2.898259166073302,2.0919981045016414,0.9537878625061609,13.095038717719119,0.4099998474121165,-1.2687822478145776,-2.5269998550415025,-5.448347985457033,0.3943482753740284,-3.9876739202492644,-1.0663257898337406,2.0320004272460963,16.451566856909405,-13.175453260755116,1.4606740652077648,4,1.5300006866455078,2.3900012969970703,1.1924991607666016,0.595001220703125,-2.700000762939453,1,-0.04449996948242174,4.14294537593752,39.900001525878906,1.1196573951204563,40.38999938964844,-3.526321425225201,41.43999862670898,-0.04449996948242174
7055,2012-04-25,40.66999816894531,40.86000061035156,40.06999969482422,40.52000045776367,1989200.0,0.0167499542236329,1.9811209397064857,1.07141689373297,39.861721380711856,35.13506918506281,1.1515252113257972,1.9966953958122247,1.3968363284283072,0.2850740311620541,11.406339351052106,0.8600006103515625,-1.2556737695607438,-1.6450016021728544,-4.451336216932646,1.1613330125869368,-3.04816890955275,-0.24183429479295881,0.904442483520512,38.06442165469343,5.174798111632953,1.403167307379897,4,0.7350025177001953,1.7200031280517578,0.8025007247924805,-0.0749969482421875,-4.539997100830085,2,-0.061962054500179886,-2.4166958069746594,40.0,4.14294537593752,39.900001525878906,1.1196573951204563,40.38999938964844,-0.061962054500179886
7056,2012-04-26,41.72000122070313,41.88000106811523,40.59000015258789,40.66999816894531,3084400.0,0.025817632137480118,-1.1322345315485043,7.000127158515853,46.07438431779307,35.666099523682654,-0.18437050013622525,0.8185404611727236,0.3478590667641086,-0.7714173299568259,10.170275654035102,1.2900009155273366,-1.108291480987468,-0.4869985580444265,-3.2045905883786716,2.2305934722898186,-1.845794573211549,0.8717974571226961,-2.2299995422363352,93.30544400533796,54.96085726193344,1.3587960151671226,4,-0.4050006866455149,0.6700000762939382,0.13249874114989524,-0.8299999237060618,-5.729999542236335,3,-0.09803451660874551,1.9811209397064857,40.66999816894531,-2.4166958069746594,40.0,4.14294537593752,39.900001525878906,-0.09803451660874551
7057,2012-04-27,42.06999969482422,42.150001525878906,40.59000015258789,41.5,2890800.0,0.00838922492522376,3.2739567112235193,0.542855274439419,50.57834259799292,37.21099985787393,-0.6164385890745265,0.3145502647318068,0.008132607611315734,-1.1355150857637781,9.185320737348638,1.5600013732910156,-1.1328753066607646,-0.029000091552731533,-2.5743019191196908,2.5163017360142277,-1.3016510053362111,1.243650822230748,-2.5321980285644514,96.99241219383826,53.19747999101215,1.2726509137834798,4,-0.7549991607666016,0.32000160217285156,0.10249996185302734,-1.0,-4.75,4,-0.0879486757732173,-1.1322345315485043,41.72000122070313,1.9811209397064857,40.66999816894531,-2.4166958069746594,40.0,-0.0879486757732173
7058,2012-04-30,41.66999816894531,42.0099983215332,41.63000106811523,41.95000076293945,1417500.0,-0.009507999257915789,-1.1111146432696046,-0.49123288404652593,51.388881530282255,38.68160002154415,-0.32596461123991816,0.508272844763809,0.3752843525622609,-0.7618218791787825,7.752605745589189,0.4399986267089915,-1.3117616724181929,-0.2815015792846651,-2.5370979919419625,1.9740948333726323,-1.4092997856133138,0.8462966270439836,-2.027708508300776,79.48703736609843,29.58467504839544,1.1277982063286494,4,-0.6299972534179688,0.7200031280517578,0.5775012969970703,-0.20999717712402344,-3.4499969482421804,0,-0.06911440796664814,3.2739567112235193,42.06999969482422,-1.1322345315485043,41.72000122070313,1.9811209397064857,40.66999816894531,-0.06911440796664814
7059,2012-05-01,42.18999862670898,42.36000061035156,41.61000061035156,41.75,2042500.0,0.012479013213664958,-1.0833408391304578,-1.5714091088677011,47.701137833512334,39.601141018615195,-1.0487445643362818,-0.17673098210357807,-0.14092990388038373,-1.305533671792496,6.623614502469008,0.75,-1.2965435067555546,0.33749885559081605,-1.668060452286852,2.343058163468484,-0.6652807983480216,1.3402785095296537,-2.4474004914550633,92.57633555996037,43.4494067285857,1.0027796539388343,5,-1.1499977111816335,0.20000267028809304,0.19250106811524148,-0.42999839782714133,-4.759998321533196,1,-0.10523817898155075,-1.1111146432696046,41.66999816894531,3.2739567112235193,42.06999969482422,-1.1322345315485043,41.72000122070313,-0.10523817898155075
7060,2012-05-02,41.9900016784668,42.13999938964844,41.59000015258789,41.7599983215332,1960600.0,-0.0047403876452266624,1.0754735993550988,0.5227365336431424,41.14003362799983,40.34854652116,-0.9572510408155068,-0.10581018314616131,0.10574034269190236,-1.131130748022784,5.8340014727925995,0.5999984741210866,-1.2425865363691528,0.21600189208984233,-1.6242425855891867,2.0562463697688713,-0.7041203467496757,1.1361241309293604,-2.090359394707022,79.09611094947144,34.123093454802465,0.9201222388395152,5,-1.0650005340576172,0.39999961853027344,0.5699977874755859,-0.23000144958496094,-4.370002746582024,2,-0.11169331397791693,-1.0833408391304578,42.18999862670898,-1.1111146432696046,41.66999816894531,3.2739567112235193,42.06999969482422,-0.11169331397791693
7061,2012-05-03,41.18000030517578,42.150001525878906,41.0,41.93000030517578,2202500.0,-0.01929033915010292,-1.0720736820400028,-3.2608219723355556,43.45549032394005,42.06675067837581,-0.21010356776591976,0.6384778498060797,0.9578336689668348,-0.333331168781271,5.820728314588158,1.1500015258789062,-1.2750330147494964,-0.5314994812011733,-2.36282039974094,1.2998214373385935,-1.4471599404710531,0.3841609780687065,-1.1327365218204974,33.33333333333333,-11.689371423273556,0.9156604592698817,5,-0.25499916076660156,1.2049999237060547,1.7825002670288086,0.7049999237060547,-4.029998779296875,3,-0.12263232636318933,1.0754735993550988,41.9900016784668,-1.0833408391304578,42.18999862670898,-1.1111146432696046,41.66999816894531,-0.12263232636318933
7062,2012-05-04,40.2400016784668,41.08000183105469,40.0,40.68999862670898,2681700.0,-0.02282658134392579,-1.3225838207667129,0.5999959309895738,38.830399285423965,43.283946868238765,0.7893934607058881,1.4778259606076602,1.9285796810198335,0.5746649900804215,5.983343139084378,1.1800003051757812,-1.3033603528167745,-1.3594982147216825,-3.2653939285571596,0.5463974991137945,-2.312446071639421,-0.406550357803944,2.1199989318847656,10.169560016810527,-34.10539878113305,0.9529478569177395,5,0.8449993133544922,1.9849987030029297,2.8049983978271484,1.644998550415039,-2.890003204345703,4,-0.10561629778147497,-1.0720736820400028,41.18000030517578,1.0754735993550988,41.9900016784668,-1.0833408391304578,42.18999862670898,-0.10561629778147497
7063,2012-05-07,40.13000106811523,40.61000061035156,40.0,40.0,2062100.0,-0.0027336134633024756,-8.38454766865225,-0.2888932216608345,33.49938123956353,43.614419126357745,1.0453837776525887,1.5217174690935167,2.0667490849531376,0.6601612192690709,6.299756006215951,0.6100006103515625,-1.2366899260122253,-1.3779989242553796,-3.3841004190409336,0.6281025705301744,-2.3810496716481566,-0.3749481768626026,2.182799530029307,5.508518410758436,-35.320287404235465,1.0030507473927777,5,1.049999237060554,2.0949993133544993,2.9274988174438548,1.8249988555908274,-3.220001220703118,0,-0.07002245946919894,-1.3225838207667129,40.2400016784668,-1.0720736820400028,41.18000030517578,1.0754735993550988,41.9900016784668,-0.07002245946919894
7064,2012-05-08,40.08000183105469,40.18000030517578,38.599998474121094,39.86999893188477,3678100.0,-0.0012459316154931344,6.70732887354739,1.6153936441797336,36.64850093756363,43.25739463267461,1.2381269736069385,1.546244490086849,2.142015481776781,0.715773455035297,6.714384579153347,1.5800018310546875,-0.9990600746988036,-1.3614982604980455,-3.4669915878227755,0.7439950668266846,-2.414244924160407,-0.308751596835684,2.1865427551269576,41.69019956759637,0.489650126092819,1.0527466636623644,5,0.3999977111816406,1.4949970245361328,2.9774980545043945,1.8749980926513672,-3.5500030517578054,1,-0.046407198736961974,-8.38454766865225,40.13000106811523,-1.3225838207667129,40.2400016784668,-1.0720736820400028,41.18000030517578,-0.046407198736961974
7065,2012-05-09,40.56999969482422,40.95000076293945,39.20000076293945,39.5099983215332,3188900.0,0.012225495044510426,-1.083337685427599,5.047555902708568,43.983403146416514,43.025063391410555,0.818529755561876,0.9456372375270092,1.6357874413876345,0.24547190420425835,7.378565629075778,1.75,-0.6953018374959186,-0.7705003738403349,-2.837467421066968,1.2964666733862984,-1.803983897453648,0.2629831497729782,1.549883046875003,55.49294442796783,10.56294096348283,1.0334835236133166,5,-0.09000015258789062,0.9549999237060547,2.52500057220459,1.385000228881836,-2.8100013732910156,2,-0.07739707698467224,6.70732887354739,40.08000183105469,-8.38454766865225,40.13000106811523,-1.3225838207667129,40.2400016784668,-0.07739707698467224
7066,2012-05-10,40.45000076293945,40.97999954223633,39.95000076293945,40.790000915527344,2669500.0,-0.0029578243230816703,1.861118028218265,-0.3207544453761251,50.47620200968208,43.013714437153794,0.8263315894867205,0.8766702390091723,1.751689483407958,0.43752060615042865,7.518128079864336,1.029998779296875,-0.42783643538795957,-0.7419994354248018,-2.595661989900705,1.1116631190511015,-1.6688307126627535,0.18483184181314982,1.5290866080566445,74.5967655102612,23.376989018582094,0.9268312772379529,5,0.029998779296875,0.6349983215332031,2.6449995040893555,1.5049991607666016,-2.8800010681152344,3,-0.06996296112922562,-1.083337685427599,40.56999969482422,6.70732887354739,40.08000183105469,-8.38454766865225,40.13000106811523,-0.06996296112922562
7067,2012-05-11,41.41999816894531,42.20000076293945,40.47999954223633,40.90999984741211,4986500.0,0.023980157916204003,-1.5109526448124253,-1.4999943901535977,61.20942940381496,44.104886423101874,-0.27442343303854244,-0.16146223443190877,0.7874926267905806,-0.45006329152202085,7.42196176512805,1.75,-0.28490481937102174,0.26599807739258097,-1.5327305270470646,2.0647266818322265,-0.6333662248272418,1.1653623796124037,-2.8199996948242188,78.33327505327328,21.14433817226869,0.8993643022198233,5,-0.9399986267089844,-0.33499908447265625,1.4500017166137695,0.5350017547607422,-3.279998779296875,4,-0.10309021805481011,1.861118028218265,40.45000076293945,-1.083337685427599,40.56999969482422,6.70732887354739,40.08000183105469,-0.10309021805481011
7068,2012-05-14,41.20000076293945,41.47000122070313,40.43000030517578,40.88999938964844,2233000.0,-0.005311381355173617,1.447054388460772,0.6078478304772875,58.69567020180885,45.32650113069039,-0.143161240646549,-0.017165795884324098,1.0334203572339078,-0.13116983448902886,7.532548002385961,1.0400009155273509,-0.28432958514183326,0.09350070953369283,-1.6436014718772896,1.8306028909446752,-0.7750503811717948,0.9620518002391805,-2.528002243041989,72.22223988284648,9.472154681321811,0.8685510907054909,5,-0.8000011444091797,-0.11500167846679688,1.6624994277954102,0.7549991607666016,-2.450000762939453,0,-0.09344665576515099,-1.5109526448124253,41.41999816894531,1.861118028218265,40.45000076293945,-1.083337685427599,40.56999969482422,-0.09344665576515099
7069,2012-05-15,40.88999938964844,41.599998474121094,40.77000045776367,41.18000030517578,3243500.0,-0.0075243050376316845,-2.1320752000921286,-0.9354826801205931,51.68196824582075,46.497827199337145,-0.04130058914344659,0.15176254115123555,1.4159308670452333,0.25792807415709973,7.23018129795423,0.8299980163574219,-0.37820515533470456,-0.12200069427490234,-1.6712557691484733,1.4272543805986686,-0.8966282317116878,0.6526268431618831,-2.1474408248901327,56.33328755696615,-9.145306607680403,0.7746275374367847,5,-0.48999977111816406,0.19499969482421875,1.8000011444091797,1.0650005340576172,-3.0900001525878906,1,-0.09733430182549452,1.447054388460772,41.20000076293945,-1.5109526448124253,41.41999816894531,1.861118028218265,40.45000076293945,-0.09733430182549452
7070,2012-05-16,38.86999893188477,40.060001373291016,38.70000076293945,39.93999862670898,8916200.0,-0.049400843431536945,1.0763285868204187,3.6896424719159753,31.025260844852284,45.11669059054962,1.664639747409126,2.0259701636661944,3.485173314486296,2.3355435510865803,7.831796466143931,2.1899986267089844,-0.5128344130808884,-1.9835010528564396,-3.7264475121659046,-0.24055459354697462,-2.854974282511172,-1.1120278232017071,3.3300018310546804,4.857090541294846,-54.74278630762317,0.8714732296547341,5,1.5300006866455007,2.2150001525878835,3.7350006103515554,3.085000991821282,-0.9199981689453196,2,-0.06020067447618083,-2.1320752000921286,40.88999938964844,1.447054388460772,41.20000076293945,-1.5109526448124253,41.41999816894531,-0.06020067447618083
7071,2012-05-17,37.75,39.06999969482422,37.72999954223633,38.86000061035156,6175800.0,-0.028813968681795976,-1.33043195584245,1.0373840438654798,23.913017437976507,43.459203718611015,2.5109830848535495,3.0096560647537274,4.6192037941959825,3.506590981473103,8.797537420894043,1.3400001525878906,-0.6921490341267287,-2.9190000534057603,-5.121236869157265,-0.7167632376542556,-4.020118461281513,-1.817881645530008,4.380000762939453,0.44743741167314116,-52.17439640494019,1.101118407875753,5,2.2150001525878906,2.8999996185302734,4.774999618530273,4.204999923706055,-1.3100013732910227,3,0.00026485619955507467,1.0763285868204187,38.86999893188477,-2.1320752000921286,40.88999938964844,1.447054388460772,41.20000076293945,0.00026485619955507467
7072,2012-05-18,37.56999969482422,38.31999969482422,37.43999862670898,37.86000061035156,3750300.0,-0.004768220004656487,-2.199986128450491,0.2612619424015396,24.56573450999059,42.466576304214016,2.539466059062846,3.1279271853199617,4.784353469401793,3.7342372549535696,9.302213348342757,0.8800010681152415,-0.8205599315101537,-2.958000373840335,-5.560230799871206,-0.35576994780946336,-4.259115586855771,-1.6568851608248991,4.384001019287112,3.1250257904724084,-44.19425730175104,1.3011152130154362,5,2.25,2.809999465942383,5.192500114440918,4.385000228881836,-1.3600006103515625,4,0.0,-1.33043195584245,37.75,1.0763285868204187,38.86999893188477,-2.1320752000921286,40.88999938964844,0.0
7073,2012-05-21,38.150001525878906,38.20000076293945,37.47999954223633,37.790000915527344,3008300.0,0.015437898210432843,2.1304463204683795,-1.2413774959880035,25.123143915246004,41.18598107951206,1.8428613734506811,2.5403422162539684,4.168532185787804,3.202863694194072,9.264636990504712,0.720001220703125,-0.9202455631887929,-2.2904985427856417,-5.091719519168805,0.5107224335975218,-3.6911090309772234,-0.88988805459406,3.5331590629882825,17.06737800992019,-23.513999302629017,1.4006104881915824,5,1.6699981689453125,2.1399974822998047,4.73499870300293,3.8049983978271484,-1.5900001525878906,0,-0.0002621791829728881,-2.199986128450491,37.56999969482422,-1.33043195584245,37.75,1.0763285868204187,38.86999893188477,-0.0002621791829728881
7074,2012-05-22,38.22000122070313,38.65999984741211,37.86999893188477,38.38000106811523,2890400.0,0.0018348543125676908,1.194454893691402,-0.44444326707070186,26.407989576654288,39.23315734953848,1.6553521485753464,2.4560763630902116,4.070202628552202,3.1905362782379285,9.248667399822216,0.7900009155273366,-0.9021635565356405,-2.1314989089965763,-5.09977468330348,0.8367768653103269,-3.615636796150028,-0.6473610218431247,3.208569650434562,29.77106016441083,-5.693150615202537,1.4841378871534523,5,1.5999984741210866,2.069997787475579,4.789999008178704,3.7349987030029226,-1.9000015258789134,1,0.013867052913901334,2.1304463204683795,38.150001525878906,-2.199986128450491,37.56999969482422,-1.33043195584245,37.75,0.013867052913901334
7075,2012-05-23,38.150001525878906,38.349998474121094,37.45000076293945,37.56999969482422,3722900.0,-0.001831493788291838,-1.1951171856827845,-3.6250149011757267,29.103434704415932,36.858405426731125,1.50415270532919,2.453390911772047,4.071144777886751,3.3112014783783934,9.88764041299614,0.8999977111816406,-0.8361206687522795,-2.0754987716674833,-5.196843827254199,1.0458462839192322,-3.636171299460841,-0.5148262438741256,3.0392550105930667,43.5584315285695,7.501449661410099,1.5606725277933595,5,1.6699981689453125,1.8649978637695312,4.679998397827148,3.8049983978271484,-0.4099998474121094,2,-0.00917437155489853,1.194454893691402,38.22000122070313,2.1304463204683795,38.150001525878906,-2.199986128450491,37.56999969482422,-0.00917437155489853
7076,2012-05-24,37.63000106811523,38.36999893188477,37.25,38.27999877929688,4200500.0,-0.013630417744831202,1.6987990568942484,-1.1206821709505388,30.89309790543342,33.489924149133174,1.7679923790044185,2.794545910981718,4.526226970713061,3.879837025351442,10.81843505124748,1.1199989318847727,-0.8268016848811612,-2.3909992218017635,-5.633641231658629,0.8516427880551021,-4.012320226730196,-0.7696782168733307,3.334299993770969,26.950433279313824,-11.869681501418643,1.6213210049284343,5,1.7949981689453196,2.289999008178718,5.13499832153321,4.324998855590827,0.0,3,0.00850384495724521,-1.1951171856827845,38.150001525878906,1.194454893691402,38.22000122070313,2.1304463204683795,38.150001525878906,0.00850384495724521
7077,2012-05-25,38.36999893188477,38.68000030517578,37.650001525878906,37.68000030517578,2220300.0,0.019665103448444077,-1.7466773817819305,-1.0615400867406402,38.20372552147906,31.213041406874314,0.6144723415984785,1.8584229397745489,3.705359988277266,3.197582192764564,11.492474522618156,1.049999237060554,-0.9141117807712504,-1.466001319885244,-4.63784656931427,1.7058439295437822,-3.051923944599757,0.1199213048292691,2.29715804505053,78.32158691372435,33.83007746627544,1.5859226247145113,5,1.0550003051757741,1.4350013732910085,4.395000457763665,3.585000991821282,-0.549999237060554,4,-0.050299722671402036,1.6987990568942484,37.63000106811523,-1.1951171856827845,38.150001525878906,1.194454893691402,38.22000122070313,-0.050299722671402036
7078,2012-05-29,38.790000915527344,39.0,38.15999984741211,38.61000061035156,1883300.0,0.010946103605271595,1.8000076294139338,0.2608705267056956,41.76244016085079,30.11087161965543,-0.20488493490135085,1.2770721384140344,3.2083467728503763,2.839948440515599,12.093620901754305,0.8400001525878906,-1.0538910114523645,-0.9019994735717773,-3.983479224131713,2.1794802769881585,-2.4427393488517453,0.6387404017081906,1.6037835032531333,88.00005231584821,41.37154068589278,1.5407398752799688,5,-0.13500022888183594,1.0149993896484375,3.5749988555908203,3.164999008178711,-1.8100013732910156,1,-0.06651203326014699,-1.7466773817819305,38.36999893188477,1.6987990568942484,37.63000106811523,-1.1951171856827845,38.150001525878906,-0.06651203326014699
7079,2012-05-30,37.75,38.47000122070313,37.72000122070313,38.47000122070313,2797100.0,-0.026811056740940642,1.0833298012121828,-4.000000000000039,33.174220649809826,30.34964493131738,0.3831597223963712,2.0737042267102908,4.147992275606676,3.9254069017901116,12.561955629223537,1.0699996948242116,-1.4058294857194156,-1.7200004577636747,-4.681131067875668,1.241130152348319,-3.2005657628196715,-0.2394351527076779,2.392281665278041,28.57142857142857,-16.236191831586012,1.4805653050559981,5,0.4099998474121094,2.0550003051757812,4.210000991821289,4.204999923706055,-2.259998321533203,2,-0.03152314242937704,1.8000076294139338,38.790000915527344,-1.7466773817819305,38.36999893188477,1.6987990568942484,37.63000106811523,-0.03152314242937704
7080,2012-05-31,37.29999923706055,37.7599983215332,36.88999938964844,37.61999893188477,3834400.0,-0.011920550011641162,1.9000038147069669,0.44444326707074683,31.91732573488777,31.239012519863074,0.6560235744029086,2.270748750851247,4.474220505829621,4.411205392585046,13.258216822966387,0.8699989318847656,-1.7667661255721256,-1.9355010986328125,-4.797524373710559,0.9265221764449336,-3.3665127361716856,-0.5044894610939394,2.6108998949952493,19.431266768391897,-20.715613549393165,1.4310116375388717,5,0.6450004577636719,2.325000762939453,4.660001754760742,4.655000686645508,-2.1300010681152415,3,-0.02627344670995646,1.0833298012121828,37.75,1.8000076294139338,38.790000915527344,-1.7466773817819305,38.36999893188477,-0.02627344670995646
7081,2012-06-01,36.13000106811523,37.5099983215332,36.08000183105469,36.52000045776367,7262600.0,-0.03136724377685329,-4.836745815492409,1.2187492549412249,20.314269408396598,30.76662750857485,1.7568055675656353,3.2074636447250384,5.51493731260576,5.5966698303805344,14.701843735089662,1.4299964904785156,-2.1082352648251543,-2.852999305725106,-5.879061982348617,0.1730633708984044,-4.3660306440368615,-1.339967967413351,3.4788080896998324,1.7123037127999028,-32.216097400263955,1.5130313383117548,6,1.4099998474121165,3.0900001525878977,5.767499923706062,5.824998855590827,-1.3899993896484233,4,0.044561321969414314,1.9000038147069669,37.29999923706055,1.0833298012121828,37.75,1.8000076294139338,38.790000915527344,0.044561321969414314
7082,2012-06-04,35.9900016784668,36.70000076293945,35.93000030517578,36.13000106811523,29876600.0,-0.0038748792003767685,-4.9230317791015,0.3589733557650678,20.498312547629794,30.252757356617494,1.8429149423520812,3.1755504915413724,5.531034385050219,5.746847928126272,15.822347249119565,0.7700004577636719,-2.1365648960383794,-2.780498695373538,-6.023982095547829,0.4629847048007534,-4.40224039546068,-1.1587569952863959,3.1953506001370187,1.9544423210260669,-26.009331525201187,1.6217417000871444,6,1.4749984741210938,3.154998779296875,5.862499237060547,5.964998245239258,-1.9900016784667969,0,0.04556819430852266,-4.836745815492409,36.13000106811523,1.9000038147069669,37.29999923706055,1.0833298012121828,37.75,0.04556819430852266
7083,2012-06-05,37.31999969482422,37.540000915527344,35.84000015258789,36.02000045776367,6142000.0,0.036954652801618915,-1.0481938785593312,-9.285749318801562,31.878171330667357,30.860555329285614,0.4277859442760956,1.712016256250223,4.078106150891983,4.420655077086074,16.700225225812943,1.7000007629394531,-1.9611871309172528,-1.3100006103515653,-4.548966702386608,1.928965481683477,-2.9294836563690865,0.3094824356659558,1.4096033074996726,56.273723998787275,30.580808592282203,1.619483046017523,6,0.10000038146972656,1.7800006866455078,4.532501220703125,4.635000228881836,-3.5699996948242188,1,0.013397642124561626,-4.9230317791015,35.9900016784668,-4.836745815492409,36.13000106811523,1.9000038147069669,37.29999923706055,0.013397642124561626
7084,2012-06-06,38.22000122070313,38.66999816894531,37.68999862670898,38.2400016784668,5400800.0,0.024115796710569848,1.227288293560499,-0.015384976539592582,46.27721795381028,32.76875346810721,-0.5277099169981838,0.7014891283078271,3.041498477699456,3.5298904569683103,16.260345469468525,1.3499984741210938,-1.755890162556561,-0.31699905395507244,-3.486737416098812,2.852739308188667,-1.9018682350269387,1.2678701271167938,-2.3800010681152415,84.09903661977171,53.46670645204637,1.5848691810718685,6,-0.8000011444091868,0.8799991607665945,3.494999885559075,3.7349987030029226,-3.990001678466804,2,-0.03244378960917238,-1.0481938785593312,37.31999969482422,-4.9230317791015,35.9900016784668,-4.836745815492409,36.13000106811523,-0.03244378960917238
7085,2012-06-07,37.43000030517578,38.75,37.38000106811523,38.349998474121094,3083400.0,-0.020669829678064522,-1.6862812563110774,45.998855617029506,48.09524025776451,34.68010261836621,0.16697776181022306,1.3114250771073372,3.669356975589075,4.346662918655838,16.573453080348486,1.3699989318847727,-1.6102865030602516,-0.9500000000000028,-4.004721232274122,2.104721232274116,-2.4773606161370623,0.5773606161370566,-1.5900001525878906,54.639183366345975,19.354694250558786,1.527360616137058,6,-0.010000228881835938,1.5900001525878906,4.285000801086426,4.524999618530273,-3.25,3,-0.051830045709102546,1.227288293560499,38.22000122070313,-1.0481938785593312,37.31999969482422,-4.9230317791015,35.9900016784668,-0.051830045709102546
7086,2012-06-08,37.61999893188477,37.88000106811523,37.18000030517578,37.27000045776367,3740900.0,0.005076105401012221,-1.6415183969597245,-0.3804338812134156,50.29726063001024,36.02382874153635,-0.027478535538946858,0.9470972239744739,3.34928572585639,4.1597440422552125,16.97759737457397,0.700000762939446,-1.4801955192425211,-0.6185012817382756,-3.5282320798083333,2.291229516331782,-2.0733666807733044,0.8363641172967533,-1.6635987854003957,61.16834613856946,20.91470882249098,1.4548653990350282,6,-0.19999885559082742,1.4000015258788991,4.037502288818352,4.335000991821282,-3.4399986267089915,4,-0.06512495567518406,-1.6862812563110774,37.43000030517578,1.227288293560499,38.22000122070313,-1.0481938785593312,37.31999969482422,-0.06512495567518406
7087,2012-06-11,37.150001525878906,38.33000183105469,37.06999969482422,37.84000015258789,2391000.0,-0.012493286000801018,-1.9647029256405308,-1.971433242506772,43.97590029203137,36.269768756111965,0.28079122430889214,1.139202559274203,3.669784059009686,4.605051034193963,18.065235018951697,1.2600021362304688,-1.402138945852954,-0.8749988555908175,-3.4034595832517454,1.6534618720701104,-2.1392292194212814,0.3892315082396465,-1.0818573852539046,45.017231683225425,1.7550646481725565,1.2642303638304635,6,0.14499855041503906,1.8699989318847656,4.504999160766602,4.804998397827148,-2.1200027465820312,0,-0.06487213320121354,-1.6415183969597245,37.61999893188477,-1.6862812563110774,37.43000030517578,1.227288293560499,38.22000122070313,-0.06487213320121354
7088,2012-06-12,37.349998474121094,37.86000061035156,37.08000183105469,37.5,3168600.0,0.005383497712722063,-1.2608830261281085,0.21739394844067028,44.83983687743,37.565948336958655,-0.16198571706118514,0.6703536408838886,3.306956903348059,4.3704183164178545,19.25144655701766,0.779998779296875,-1.305727778394946,-0.482501792907712,-2.5345182140578686,1.5695146282424446,-1.5085100034827903,0.5435064176673663,-1.1745800991210942,16.666590978242606,-27.13297935882559,1.026008210575077,6,-0.05499839782714844,1.6700019836425781,4.305002212524414,4.605001449584961,-2.1699981689453125,1,-0.08969206455101264,-1.9647029256405308,37.150001525878906,-1.6415183969597245,37.61999893188477,-1.6862812563110774,37.43000030517578,-0.08969206455101264
7089,2012-06-13,36.90999984741211,37.36999893188477,36.66999816894531,37.36000061035156,3671400.0,-0.011780418867054276,1.9787430908957497,2.999974568943594,42.95452919871778,38.79230427738421,0.16352461494779647,0.8399575578814051,3.5901623831003064,4.774308019691873,20.50431052024626,0.7000007629394602,-1.3308396577728843,-0.7235004425048857,-2.2252082728552267,0.7782073878454554,-1.4743543576800562,0.027353472670284873,-0.6315982074121109,11.538532076440596,-30.95761046132317,0.750853915175169,6,0.38500022888183594,2.1100006103515625,4.7925004959106445,5.045000076293945,-2.1100006103515554,2,-0.0856136510559663,-1.2608830261281085,37.349998474121094,-1.9647029256405308,37.150001525878906,-1.6415183969597245,37.61999893188477,-0.0856136510559663
7090,2012-06-14,36.52999877929688,37.09000015258789,36.18000030517578,37.060001373291016,5013300.0,-0.010295341904258293,2.084744447677238,1.177781545373612,43.64894181700459,41.385045656118436,0.4725034892872628,1.09163167336758,3.8253869521819723,5.117060937598026,20.79669915768105,0.9099998474121094,-1.438259853747084,-0.9865015029907127,-2.4466281805080783,0.47362517452665287,-1.7165648417493955,-0.2564381642320299,2.220001220703118,16.278987242952017,-27.019348224581965,0.7300633387586828,6,0.7650012969970632,2.4900016784667898,4.497500419616692,5.415000915527337,-2.079998016357436,3,-0.06296193030162545,1.9787430908957497,36.90999984741211,-1.2608830261281085,37.349998474121094,-1.9647029256405308,37.150001525878906,-0.06296193030162545
7091,2012-06-15,37.7599983215332,37.84000015258789,36.38000106811523,36.400001525878906,4367500.0,0.03367094397313286,-1.0857163876937554,-2.5660191309730656,46.66666110790552,44.29263994059351,-0.5609561213673828,-0.14501543011683538,2.49834752054754,3.83726724657285,20.29577056727742,1.4599990844726634,-1.3514873279100428,0.2429981231689453,-1.2174719721671963,1.703468218505087,-0.48723692449912903,0.9732331708370197,0.9386016845703153,73.48822767516545,33.18997743442193,0.7302350476680722,6,-0.4649982452392578,1.2600021362304688,3.2425012588500977,4.185001373291016,-3.5699996948242188,4,-0.09480927371535064,2.084744447677238,36.52999877929688,1.9787430908957497,36.90999984741211,-1.2608830261281085,37.349998474121094,-0.09480927371535064
7092,2012-06-18,37.56999969482422,38.22000122070313,37.4900016784668,37.709999084472656,3322400.0,-0.005031743515746756,-3.8667378754355655,-0.10294097022565671,43.16142088215397,45.54633433520314,-0.13775130695474047,0.04741414443174108,2.5854858334518838,3.972667929787953,19.49096351994265,0.7299995422363352,-1.2122611123182736,0.05299949645996094,-1.4074705988761806,1.5134695917961025,-0.6772355512081134,0.7832345441280353,1.078228317260745,68.137194403617,32.473646699111114,0.7302350476680722,6,-0.10499954223632812,1.4500007629394531,3.2124996185302734,4.375,-3.3299980163574148,0,-0.09023155222744006,-1.0857163876937554,37.7599983215332,2.084744447677238,36.52999877929688,1.9787430908957497,36.90999984741211,-0.09023155222744006
7093,2012-06-19,38.13999938964844,38.29999923706055,37.810001373291016,38.02000045776367,2218700.0,0.015171671531920339,1.2272699687020452,-0.8571389645776567,52.30769161316302,46.21638696402011,-0.6472690192413779,-0.5516570498935209,1.9338922479586955,3.3709491033724106,18.617500005033342,0.7299995422363281,-0.8241136795545856,0.6234992980957017,-0.8360647018052063,2.0830632979966097,-0.1062827018547523,1.3532812980461557,0.4588640682983396,92.45283358374795,53.5833321835144,0.7297819999504545,6,-0.6749992370605469,0.5799999237060547,2.6424999237060547,3.8050003051757812,-3.7700004577636648,1,-0.08154170582382458,-3.8667378754355655,37.56999969482422,-1.0857163876937554,37.7599983215332,2.084744447677238,36.52999877929688,-0.08154170582382458
7094,2012-06-20,38.75,38.97000122070313,38.060001373291016,38.20000076293945,4137700.0,0.0159937236526837,-1.1927759572385375,4.583367771879073,58.42045637305569,47.36363319905246,-1.3121719927016784,-1.1804372531224416,1.2654345500633895,2.719521114848874,18.1028409222819,0.9099998474121165,-0.38800488378780074,1.2069999694824247,-0.3238489062589096,2.737848845223759,0.441575531611754,1.9724244073530954,-2.5699996948242188,92.11465417524607,48.68841522389399,0.7654244378706673,6,-1.1749992370605469,-0.030000686645507812,1.9924993515014648,3.1949996948242188,-4.610000610351555,2,-0.09212902438256043,1.2272699687020452,38.13999938964844,-3.8667378754355655,37.56999969482422,-1.0857163876937554,37.7599983215332,-0.09212902438256043
7095,2012-06-21,37.79999923706055,38.9900016784668,37.75,38.5,3319400.0,-0.02451614872101815,-2.1000071525641943,-1.2727304253740142,59.95232305743516,48.43641791321079,-0.33991292836961406,-0.2719449924945394,2.1066931183465627,3.6322089724394715,17.217542718820905,1.2400016784667969,-0.1549570005449823,0.2744993209838853,-1.23498574481534,1.7839843867831107,-0.4802432119157274,1.029241853883498,-1.5641989135742165,54.40604738992933,5.467679718113523,0.7547425328996121,6,-0.2149982452392578,0.15000152587890625,2.942500114440918,4.145000457763672,-3.599998474121101,3,-0.07936508096695094,-1.1927759572385375,38.75,1.2272699687020452,38.13999938964844,-3.8667378754355655,37.56999969482422,-0.07936508096695094
7096,2012-06-22,37.95000076293945,38.36000061035156,37.560001373291016,37.72000122070313,4403700.0,0.003968294415515272,-1.9090921701496057,-0.32857041650998164,61.666669694206355,50.4020589578969,-0.48967553288115795,-0.41818426880503523,1.8206929895950523,3.4434719439904242,16.22195116941632,0.7999992370605469,-0.16269021939436357,0.4085008621215849,-1.1123887678656104,1.92939049210878,-0.35194395287201274,1.1689456771151825,-1.6040323852539018,30.666605631510418,-23.21461954970778,0.7604448149935976,6,-0.36499977111816406,-0.49500083923339844,2.7924985885620117,3.9949989318847656,-3.5400009155273438,4,-0.09222661211163863,-2.1000071525641943,37.79999923706055,-1.1927759572385375,38.75,1.2272699687020452,38.13999938964844,-0.09222661211163863
7097,2012-06-25,36.43999862670898,37.54999923706055,36.31999969482422,37.349998474121094,2476700.0,-0.03978925180167814,-1.1391338961405137,-3.95652895029289,44.87178746173628,50.40560902281981,1.0158486167186425,0.9906021522961268,3.2143211229159974,4.883530056128457,15.825980793493057,1.6300010681152344,-0.17130359917314308,-1.0050012588501076,-2.5492877996086136,0.5392852819083984,-1.7771445292293606,-0.2328579884708546,2.5500030517578196,4.494338679143928,-47.05663169447893,0.7721432703792547,6,1.1450023651123118,0.980001449584968,3.8675012588501048,5.070001602172859,-2.020000457763672,0,-0.061745337123883415,-1.9090921701496057,37.95000076293945,-2.1000071525641943,37.79999923706055,-1.1927759572385375,38.75,-0.061745337123883415
7098,2012-06-26,36.209999084472656,36.90999984741211,36.150001525878906,36.59000015258789,4460500.0,-0.006311733010542442,-2.040016479617917,0.4175836613554302,37.29454396742214,49.77672177489808,1.1925419214631603,1.0723857629912104,3.32384176590471,5.0329158385889485,15.764978960359446,0.7599983215332031,-0.22706648841995758,-1.1060007095336886,-2.607668421428677,0.39566700236130004,-1.8568345654811864,-0.3551668535861907,2.726602554321289,2.112589977823715,-43.44909404543175,0.750833855947496,6,1.3600025177001953,1.210000991821289,3.890000343322754,5.155000686645508,-2.540000915527351,1,-0.05440479027381728,-1.1391338961405137,36.43999862670898,-1.9090921701496057,37.95000076293945,-2.1000071525641943,37.79999923706055,-0.05440479027381728
7099,2012-06-27,36.560001373291016,36.810001373291016,36.310001373291016,36.43999862670898,2889300.0,0.00966590162020875,-1.6315979681570862,-0.31579581388347,44.17671195450959,49.835362901287525,0.8802376703842398,0.6626342794215105,2.8346338193532574,4.608626112137074,15.399590060586,0.6000022888183594,-0.17666516343823702,-0.6964984893798842,-2.219905384760686,0.8269084060009178,-1.4582019370702852,0.06520495831051676,2.2651362609863313,14.43661356984455,-28.73851600014579,0.7617034476904003,6,1.010000228881836,0.8599987030029297,3.494997978210449,4.804998397827148,-1.9900016784667969,2,-0.059901596256671796,-2.040016479617917,36.209999084472656,-1.1391338961405137,36.43999862670898,-1.9090921701496057,37.95000076293945,-0.059901596256671796
7100,2012-06-28,36.31999969482422,36.36000061035156,35.560001373291016,36.31999969482422,3048600.0,-0.006564597085659041,18.999523173755485,0.0,41.356388577620145,49.24533262014471,1.2150989727357455,0.8700608981571776,2.9536268732546915,4.787519022334379,14.67903482767402,1.0,-0.15507077105590383,-0.8875001907348619,-2.4670251770193303,0.6920247955496066,-1.677262683877096,-0.09773769759262763,2.3981324951171885,27.142804593441717,-13.188045360076075,0.7897624931422328,6,0.9550018310546875,0.9600009918212891,3.734999656677246,5.045000076293945,-1.700000762939446,3,-0.06002203533846495,-1.6315979681570862,36.560001373291016,-2.040016479617917,36.209999084472656,-1.1391338961405137,36.43999862670898,-0.06002203533846495
7101,2012-06-29,37.7400016784668,37.86999893188477,36.93999862670898,37.06999969482422,3623900.0,0.03909697124377831,1.0000082036809916,100.0,53.482879585797086,50.39216136499393,-0.2324862454042389,-0.44600643945700114,1.4459647029060392,3.311650027726479,12.955855134899796,1.549999237060554,-0.03993036006650641,0.45200176239013956,-1.058921306848724,1.962924831629003,-0.30345977222929577,1.2074632970095749,0.7886426624755885,94.3724073242262,52.3774643699455,0.7554615346194332,6,-0.4650001525878906,-0.46000099182128906,2.1774978637695312,3.624998092651367,-2.0300025939941406,4,-0.09379970212208966,18.999523173755485,36.31999969482422,-1.6315979681570862,36.560001373291016,-2.040016479617917,36.209999084472656,-0.09379970212208966
7102,2012-07-02,37.63000106811523,37.9900016784668,37.13999938964844,37.97999954223633,1650600.0,-0.0029146954281756843,3.594572860176918,-0.5223842356678938,51.6706581347424,50.32137986739164,-0.12636835750153352,-0.21801950835006068,1.4990693392527632,3.360744724416527,11.022086021447198,0.8500022888183594,0.1029449749305229,0.26000118255614524,-1.127264658377932,1.6472670234902225,-0.4336317379108934,0.9536341030231839,0.7205246947680735,85.18516192838388,38.3345578053575,0.693632920467039,7,-0.354999542236321,-0.35000038146971946,2.042498588562019,3.6399993896484446,-2.0699996948242116,0,-0.08557005392783523,1.0000082036809916,37.7400016784668,18.999523173755485,36.31999969482422,-1.6315979681570862,36.560001373291016,-0.08557005392783523
7103,2012-07-03,37.81999969482422,37.83000183105469,37.18000030517578,37.41999816894531,1428700.0,0.00504912626404308,2.095202630288278,-1.1428664850136008,55.59654903992196,50.00761238593234,-0.4096070693338234,-0.38856045916706705,1.2690059799202729,3.1184699069746813,9.852476206806148,0.6500015258789062,0.13431809981930343,0.42499980926513814,-0.9764209546306972,1.8264205731609735,-0.2757105726827831,1.1257101912130594,0.36309460468354615,93.00403447355615,39.96465653133461,0.700710381947918,7,-0.5449981689453125,-0.5399990081787109,1.7950000762939453,3.450000762939453,-2.259998321533203,1,-0.08989956513257757,3.594572860176918,37.63000106811523,1.0000082036809916,37.7400016784668,18.999523173755485,36.31999969482422,-0.08989956513257757
7104,2012-07-05,36.97999954223633,37.75,36.849998474121094,37.59000015258789,3031200.0,-0.022210474864251428,-1.068962493313339,-1.524995708481947,52.61932686419286,49.19283503112764,0.17088507288529797,0.37289735845249083,2.055130733807104,3.91323294722023,9.735841720747631,0.970001220703125,0.197946293769931,-0.3530002593994155,-1.7097474236714092,1.0037469048725782,-1.0313738415354123,0.32537332273658137,1.0457091816984345,58.43613130092149,0.715961164759527,0.6783735821359964,7,-0.019998550415039062,0.2950019836425781,2.2500009536743164,4.290000915527344,-1.4399986267089844,3,-0.08950788032083501,2.095202630288278,37.81999969482422,3.594572860176918,37.63000106811523,1.0000082036809916,37.7400016784668,-0.08950788032083501
7105,2012-07-06,35.4900016784668,36.599998474121094,35.11999893188477,36.45000076293945,7740100.0,-0.04029199248820281,1.3492158643657168,1.573767416264352,37.175169053472985,46.47155718215727,1.4513785432989366,1.8025194751599685,3.451229151399211,5.348391182688204,9.835088658064388,1.8600006103515554,0.07646655926412649,-1.7459981918334933,-3.3316361589154084,-0.16036022475157807,-2.5388171753744473,-0.9531792082925392,2.387764604429343,12.892069424765253,-41.06413781656309,0.7928189835409561,7,1.0649986267089844,1.5649986267089844,3.4924983978271484,5.779998779296875,-0.220001220703125,4,-0.025922849820567362,-1.068962493313339,36.97999954223633,2.095202630288278,37.81999969482422,3.594572860176918,37.63000106811523,-0.025922849820567362
7106,2012-07-09,35.169998168945305,35.61000061035156,34.93000030517578,35.130001068115234,6138900.0,-0.00901672286241817,-2.0909201251918192,-0.04166368643157832,36.636978899397455,45.55657845300851,1.4925229584934243,2.033840034606172,3.6378288272992734,5.618322745480718,9.845103476585864,0.6800003051757812,-0.18446646183006266,-1.9435016632080178,-3.7652104871525935,-0.12179283926344198,-2.8543560751803057,-1.0326472512357299,2.5800018310546946,7.843063923576207,-42.488557437908185,0.9108544119722894,7,1.2900028228759837,1.7900028228759837,3.615001678466804,5.920001983642585,-0.3399963378906108,0,-0.01563830724182902,1.3492158643657168,35.4900016784668,-1.068962493313339,36.97999954223633,2.095202630288278,37.81999969482422,-0.01563830724182902
7107,2012-07-10,34.740001678466804,35.43000030517578,34.470001220703125,34.97999954223633,5232600.0,-0.012226230107062808,-1.4615399663523612,-6.000381497378094,30.769260644139607,44.831546972643785,1.8506286948999175,2.3969192574814997,3.9153911661145173,5.997793281681567,10.357880145612476,0.9599990844726562,-0.42185078575349166,-2.252998161315908,-4.36088887979853,-0.14510744283328592,-3.306943520557219,-1.199052802074597,2.7279983520507756,8.035726449925507,-35.44074130992041,1.053945359241312,7,1.489999771118157,1.989999771118157,3.6399993896484304,5.944999694824212,0.14999771118164062,1,0.02792162806966969,-2.0909201251918192,35.169998168945305,1.3492158643657168,35.4900016784668,-1.068962493313339,36.97999954223633,0.02792162806966969
7108,2012-07-11,34.0,34.889999389648445,33.889999389648445,34.84000015258789,4989800.0,-0.021301141125893652,1.127662682872358,3.50003178942694,23.52288008083582,42.53667676445781,2.507907823500666,3.0283440324092368,4.504112164398002,6.6632923920949025,11.016290856472066,1.0,-0.7306981798087051,-2.8254999160766587,-5.31229413701962,-0.3387056951336973,-4.068897026548143,-1.5821028056051745,3.108240173339844,2.8497562942493144,-33.050209893009836,1.2433971104714816,7,1.9400005340576172,2.440000534057617,4.305000305175781,6.6100006103515625,1.1899986267089844,2,0.045882393332088656,-1.4615399663523612,34.740001678466804,-2.0909201251918192,35.169998168945305,1.3492158643657168,35.4900016784668,0.045882393332088656
7109,2012-07-12,33.75,33.939998626708984,33.5,33.720001220703125,4429600.0,-0.007352941176470562,1.1463555332254043,-0.035712826008964534,25.51393424058773,40.7764040603431,2.589728815524957,3.1931825382363854,4.580043648732975,6.852067875203716,11.477098519809763,0.5,-0.7748670886649123,-2.9174999237060533,-5.758069572130239,-0.07693027528186747,-4.33778474791815,-1.4972150994939568,2.907686463623051,8.064520098542292,-24.44139766228542,1.4202848242120931,7,1.9950008392333984,2.4950008392333984,4.510000228881836,6.815000534057617,1.4599990844726562,3,0.05362967031973387,1.127662682872358,34.0,-1.4615399663523612,34.740001678466804,-2.0909201251918192,35.169998168945305,0.05362967031973387
7110,2012-07-13,34.22999954223633,34.360000610351555,33.689998626708984,33.759998321533196,2795500.0,0.014222208658854152,-1.196725617229884,15.667344862665548,28.372101275704864,37.98631758144396,1.9915143563190156,2.6688724184296717,3.934411797573439,6.335367398275679,11.449585951231331,0.670001983642571,-0.7257496972021755,-2.322500419616702,-5.365524275008013,0.7205234357746093,-3.8440123473123577,-0.8009884919210464,1.922457087207036,34.59712469536668,1.7817716889293322,1.5215119276956561,7,1.5150012969970703,2.0150012969970703,4.030000686645508,6.335000991821289,1.0,4,0.03827056356441405,1.1463555332254043,33.75,1.127662682872358,34.0,-1.4615399663523612,34.740001678466804,0.03827056356441405
7111,2012-07-16,34.18000030517578,34.34000015258789,33.650001525878906,34.009998321533196,2330300.0,-0.001460684713093685,1.8163112782306092,0.36170540873970186,34.17368832441373,36.04220982474078,1.6577516685136473,2.5686094452329584,3.840895511164348,6.349918464084297,12.146136524022294,0.6899986267089844,-0.7806480063129513,-2.193499755859378,-5.3562718716739965,0.9692723599552409,-3.774885813766687,-0.6121136979520685,1.5480632635566423,35.233170862833,-1.1164915617504363,1.5813860579073102,7,1.4850006103515625,2.065000534057617,4.039999961853027,6.385000228881836,0.9399986267089915,0,0.03188999832814021,-1.196725617229884,34.22999954223633,1.1463555332254043,33.75,1.127662682872358,34.0,0.03188999832814021
7112,2012-07-17,34.18000030517578,34.380001068115234,33.669998168945305,34.299999237060554,3272300.0,0.0,4.071402296971482,-0.7058678335016392,35.31115988817591,33.78827769676899,1.2481614702168429,2.4259996079211064,3.7247246100551976,6.313471715429301,13.205287828942138,0.710002899169929,-0.7994094231623663,-2.0239997863769545,-5.278796422628545,1.2307968498746362,-3.6513981045027464,-0.3966014682511627,1.1915730925594517,48.920906745704784,7.900078983028315,1.6273983181257943,7,1.4449996948242188,2.065000534057617,4.039999961853027,6.385000228881836,0.8100013732910227,1,0.019017013460367993,1.8163112782306092,34.18000030517578,-1.196725617229884,34.22999954223633,1.1463555332254043,33.75,0.019017013460367993
7113,2012-07-18,35.029998779296875,35.22999954223633,33.939998626708984,34.09999847412109,4586800.0,0.024868299196368904,-1.06400146484375,-7.750071526209982,39.67609564439815,32.35014089456958,-0.0438271346927408,1.4029935990246685,2.7695832900319317,5.430641126872089,14.069275152006211,1.2900009155273438,-1.0370498567773865,-1.0185012817382812,-4.179668988708727,2.1426664252321643,-2.599085135223504,0.5620825717469415,-1.529998779296875,88.43925919882516,42.23581131308617,1.580583853485221,7,0.020000457763671875,1.2150020599365234,3.1275014877319336,5.530000686645508,-0.479999542236321,2,-0.003996557080417906,4.071402296971482,34.18000030517578,1.8163112782306092,34.18000030517578,-1.196725617229884,34.22999954223633,-0.003996557080417906
7114,2012-07-19,35.18000030517578,35.40999984741211,34.81999969482422,35.189998626708984,2195900.0,0.00428208767074123,1.6222184546263723,-0.010750879841177305,42.213118598526044,32.90991306624214,-0.5319501324721472,1.0243419190889966,2.5156260028317305,5.246909374180632,14.979361474660807,0.5900001525878906,-1.2685232941485225,-0.6899997711181669,-3.6022463647370557,2.222246822500722,-2.1461230679276113,0.7661235256912775,-1.6454003143310558,86.93183172834128,36.7344908392121,1.4561232968094442,7,-0.625,1.0650005340576172,2.9774999618530273,5.219999313354492,-0.5600013732910085,3,0.00028420470285595023,-1.06400146484375,35.029998779296875,4.071402296971482,34.18000030517578,1.8163112782306092,34.18000030517578,0.00028420470285595023
7115,2012-07-20,34.799999237060554,35.09000015258789,34.639999389648445,35.0,2294500.0,-0.010801622081263007,1.368418410881858,20.003433803890935,26.59233269998016,31.793841266306885,-0.2906879039929109,1.2311905297944676,2.7693158089407106,5.566996719085729,16.23628298657365,0.5400009155273366,-1.5909679071153917,-0.9200008392333885,-3.7205876608275332,1.8805859823607562,-2.3202942500304644,0.48029257156368743,-1.1903832519531363,65.34084135829403,19.874958624359387,1.4002934107970724,7,-0.33499908447266336,1.4450016021728445,3.3575010299682546,5.6000003814697195,-0.7399978637695384,4,0.011781605068987178,1.6222184546263723,35.18000030517578,-1.06400146484375,35.029998779296875,4.071402296971482,34.18000030517578,0.011781605068987178
7116,2012-07-23,34.450000762939446,34.59000015258789,33.860000610351555,34.110000610351555,3159500.0,-0.010057427637767735,1.3548412898620859,-1.6999942779759898,25.61348203639416,31.22097697655739,-0.05985606921022679,1.3760860420857526,2.9902002597070236,5.861303868816101,17.594776762175083,0.9399986267089986,-1.8599915042124309,-1.0949993133544993,-3.7420674545088275,1.552068827799829,-2.41853338393166,0.22853475722266126,-0.7683694233398413,44.827692044609805,4.20484858437618,1.3235340705771632,7,0.004999160766608668,1.7950000762939524,3.7074995040893626,5.744998931884773,-0.20999908447264204,0,0.022641473498485,1.368418410881858,34.799999237060554,1.6222184546263723,35.18000030517578,-1.06400146484375,35.029998779296875,0.022641473498485
7117,2012-07-24,34.189998626708984,34.610000610351555,33.950000762939446,34.299999237060554,2767600.0,-0.007547231653770137,-1.2373015051983116,-0.32353106171955104,22.458262639874633,31.102686149783928,0.12731169343905435,1.537720743364659,3.0841343737367097,6.062898691025765,18.025432461441792,0.6599998474121094,-1.8726632758147872,-1.2425014495849638,-3.9204813562241014,1.4354784570541739,-2.5814914029045326,0.09648850373460505,-0.4392325467968803,21.290205083148496,-12.181866437036529,1.33898995331957,7,0.2650012969970703,2.055002212524414,3.967501640319824,5.9550018310546875,-0.039997100830078125,1,0.027200945964627188,1.3548412898620859,34.450000762939446,1.368418410881858,34.799999237060554,1.6222184546263723,35.18000030517578,0.027200945964627188
7118,2012-07-25,34.240001678466804,34.900001525878906,34.09999847412109,34.380001068115234,3183300.0,0.0014625052286125761,-2.8094857495775694,1.272714662227624,26.379341188974834,31.1988424773825,0.12843991422547418,1.4045765369598158,2.8723126357554847,5.965363144253637,18.238804968816456,0.8000030517578196,-1.8585190546892676,-1.0939985275268498,-3.796375299685657,1.6083782446319574,-2.445186913606257,0.2571898585525574,-0.4228662478546994,24.516210010263574,-5.558563308796632,1.3511883860794045,7,0.28999900817870383,2.0049991607665945,4.002498626708977,5.464998245239251,-0.8500022888183594,2,0.021904204533718552,-1.2373015051983116,34.189998626708984,1.3548412898620859,34.450000762939446,1.368418410881858,34.799999237060554,0.021904204533718552
7119,2012-07-26,34.36999893188477,34.5,33.240001678466804,33.529998779296875,6293000.0,0.0037966485702518593,1.290901272372273,-6.0000272479567585,37.38736339267314,32.200538268156755,0.10687761550002506,1.1616561539847154,2.5886647246023884,5.812696187881677,18.683611953005926,1.259998321533196,-1.7487843379238086,-0.8545011520385657,-3.5249990397166187,1.8159967356394873,-2.189750095877592,0.4807477918004608,1.0400009155273366,61.0809829967464,27.641663555065584,1.3352489438390278,7,-0.044998168945319605,1.7450027465820241,3.7225008010864187,5.335000991821282,-0.23999786376953836,3,0.005237134441944846,-2.8094857495775694,34.240001678466804,-1.2373015051983116,34.189998626708984,1.3548412898620859,34.450000762939446,0.005237134441944846
7120,2012-07-27,34.139999389648445,34.630001068115234,33.529998779296875,34.43000030517578,5294000.0,-0.006691869344894297,2.1884011499336578,-0.3452391224381247,38.16092941842963,32.64356505638074,0.360699468768253,1.2858898484806005,2.7242936659916737,6.017819743177178,18.55161284510572,1.1000022888183594,-1.4987808637345097,-0.9755006790161076,-3.6356671712457427,1.6846658132135275,-2.305583925130925,0.35458256709870994,1.226600494384762,54.21673457288049,16.81511565177567,1.3300832461148175,7,0.18500137329100852,1.9750022888183523,4.007500648498528,5.56500053405761,-0.5099983215332102,4,0.014059740797238263,1.290901272372273,34.36999893188477,-2.8094857495775694,34.240001678466804,-1.2373015051983116,34.189998626708984,0.014059740797238263
7121,2012-07-30,34.200000762939446,34.81999969482422,34.0,34.380001068115234,4912500.0,0.0017575095009871866,-1.827576227934019,0.6206887479940415,43.21607462231636,33.521888915729676,0.33953974740245485,0.9982639566585831,2.604779632893404,5.9215424364098865,19.77544572207709,0.8199996948242188,-1.2590902349796238,-0.738499259948739,-3.1198680545329296,1.6428695346354516,-1.9291836572408343,0.4521851373433563,1.1240671569824343,57.83127546482949,16.024586399783203,1.1906843972920953,7,0.1250000000000071,1.6000003814697337,3.567500114440925,5.504999160766609,-0.94000244140625,0,-0.0040935493136052825,2.1884011499336578,34.139999389648445,1.290901272372273,34.36999893188477,-2.8094857495775694,34.240001678466804,-0.0040935493136052825
7122,2012-07-31,34.40999984741211,34.700000762939446,34.200000762939446,34.310001373291016,2374300.0,0.006140323970408312,-2.1250029802349424,-0.5555461365659087,55.94202546005791,35.32921445080298,0.18505791393401694,0.5635553940896756,2.3422839098338244,5.662707865087924,21.167696267261615,0.5,-1.0591387524775513,-0.3675001144409151,-2.3912315045166253,1.656231275634795,-1.3793658094787702,0.6443655805969399,0.8723867476806717,70.48182388506258,22.76636650662214,1.0118656950378555,7,-0.08499908447265625,1.2050018310546875,3.1100006103515625,5.295000076293945,-0.11999893188476562,1,-0.004940371104305341,-1.827576227934019,34.200000762939446,2.1884011499336578,34.139999389648445,1.290901272372273,34.36999893188477,-0.004940371104305341
7123,2012-08-01,34.419998168945305,34.790000915527344,34.27000045776367,34.650001525878906,2815900.0,0.00029056441666752697,1.0392089398177928,-2.300068665598606,60.43611152704386,37.35399144286052,0.08876607266657999,0.3012209741403282,2.26012471085086,5.589864295989621,22.595006775896884,0.5200004577636719,-0.9373156262482212,-0.1875017166137738,-1.61995077139607,1.2449473381685223,-0.9037262440049219,0.5287228107773743,0.8215407278149556,74.68341594497116,21.045551426642348,0.7162245273911491,8,-0.25499725341796164,1.1950035095214915,3.082502365112312,5.285001754760749,0.3000030517578196,2,-0.00784417947209537,-2.1250029802349424,34.40999984741211,-1.827576227934019,34.200000762939446,2.1884011499336578,34.139999389648445,-0.00784417947209537
7124,2012-08-02,33.669998168945305,34.72999954223633,33.509998321533196,34.09999847412109,3088100.0,-0.021789658335213735,-2.2533365885416856,1.869539257637518,41.954002198931995,39.060843609410725,0.6727989321542935,0.8332506109498254,2.9255043222624693,6.275692254543962,24.035845134460175,1.220001220703132,-0.8422406447724953,-0.7720016479492244,-1.7397905866898569,0.195787290791408,-1.2558961173195442,-0.28810717857890467,1.5315099834490837,12.213716006278162,-42.021991492686396,0.48389446937031794,8,0.40000343322754617,1.9450035095214915,3.825002670288093,5.910001754760749,0.6600036621093892,3,-0.00831597251333116,1.0392089398177928,34.419998168945305,-2.1250029802349424,34.40999984741211,-1.827576227934019,34.200000762939446,-0.00831597251333116
7125,2012-08-03,34.56999969482422,34.880001068115234,34.040000915527344,34.049999237060554,2621800.0,0.026730073502320817,-2.111128379380744,-1.2093025318926043,54.50345525088893,42.27084063324348,-0.2941969838873888,-0.14673215054344269,1.9518524596948694,5.296620784924798,24.248018646744505,1.210002899169929,-0.8193461440802068,0.17399997711181925,-0.66261968452811,1.0106196387517485,-0.2443098537081454,0.5923098079317839,0.5922783280916164,77.37220789779985,19.876356430217598,0.4183098308199648,8,-0.4999980926513672,1.0450019836425781,2.9250011444091797,4.920000076293945,-0.5,4,-0.012727759056788801,-2.2533365885416856,33.669998168945305,1.0392089398177928,34.419998168945305,-2.1250029802349424,34.40999984741211,-0.012727759056788801
7126,2012-08-06,34.61999893188477,34.880001068115234,34.56999969482422,34.639999389648445,2146100.0,0.0014463187012418999,-4.166735543757534,-0.03846238491728769,55.02281414851718,45.88912413420376,-0.3548637626824984,-0.2530211641131501,1.8440291047815194,5.172787735938435,24.353726223228765,0.3100013732910156,-0.8346855698421649,0.25149917602539773,-0.5108595272318439,1.0138578792826394,-0.12968017560321954,0.632678527654015,0.5038335641420844,81.02177992860746,21.514230502464443,0.38117935162862066,8,-0.5499973297119212,0.9950027465820241,2.6575021743774343,4.730001449584954,-0.8400001525878977,0,-0.02859612635220965,-2.111128379380744,34.56999969482422,-2.2533365885416856,33.669998168945305,1.0392089398177928,34.419998168945305,-0.02859612635220965
7127,2012-08-07,35.709999084472656,35.86999893188477,34.689998626708984,34.689998626708984,3111800.0,0.03148469630898809,-1.3137250502081392,-50.99885561701316,57.35930628698066,49.33134247842663,-1.348373217050721,-1.3350755559766867,0.6838225305531438,4.00304618803456,23.745574424776848,1.25,-0.6836231588088069,1.2929994583129911,0.3332606467124961,2.252738269913486,0.8131300525127472,1.772868864113235,-2.4699974060058523,93.22034720201701,35.82864652742718,0.4798694058002471,8,-1.154998779296868,-0.09499740600585938,1.5675020217895508,3.365001678466797,-1.7999992370605469,1,-0.06860825611179489,-4.166735543757534,34.61999893188477,-2.111128379380744,34.56999969482422,-2.2533365885416856,33.669998168945305,-0.06860825611179489
7128,2012-08-08,35.560001373291016,35.75,35.25,35.540000915527344,1479100.0,-0.004200440073572009,1.500014305196601,0.019608283125208032,54.112566623042596,51.18969839291213,-1.107955968744541,-1.1196174634111316,0.7468833384469349,4.071940074416133,22.766686723297838,0.5,-0.4869540973597779,1.0650016784667997,0.00014662261883557903,2.129856734314764,0.5325741505428212,1.5974292063907782,-2.267399749755853,86.8645136262242,31.83759311502824,0.5324275279239804,8,-0.8700027465820312,-0.024999618530273438,1.7174997329711914,3.5149993896484375,-1.210002899169929,2,-0.0357142972080301,-1.3137250502081392,35.709999084472656,-4.166735543757534,34.61999893188477,-2.111128379380744,34.56999969482422,-0.0357142972080301
7129,2012-08-09,35.560001373291016,35.9900016784668,35.52000045776367,35.52000045776367,2670800.0,0.0,-22.499523173755485,2.0,58.96229385779439,53.5009611083971,-1.029684705892251,-1.0298657802214137,0.6916814519998056,3.9852226742235644,21.417463166127884,0.470001220703125,-0.23056017392931238,0.9745016098022461,-0.13065388376961806,2.0796571033741102,0.42192386301631757,1.5270793565881746,-2.215851803588862,77.94871092626681,23.22566311962089,0.5525777467859304,8,-0.8100013732910156,-0.06500053405761719,1.7174997329711914,3.3999996185302734,-1.5,3,-0.023622050622832957,1.500014305196601,35.560001373291016,-1.3137250502081392,35.709999084472656,-4.166735543757534,34.61999893188477,-0.023622050622832957
7130,2012-08-10,35.540000915527344,35.810001373291016,35.29999923706055,35.59000015258789,1579100.0,-0.0005624425475611039,1.0816342418509781,-1.2499523173755485,63.93862142103832,55.803466308255096,-0.8830743230255962,-0.9556899801043599,0.6696165620235277,3.909525483573276,20.529919074494277,0.5100021362304688,-0.019703562794227025,0.8890010833740263,-0.2808291355847956,2.058831302332848,0.30408597389461534,1.4739161928534372,-2.090017261474607,68.3098496957649,11.825555433180021,0.5849151094794116,8,-0.7900009155273438,-0.6200008392333984,1.577500343322754,3.4200000762939453,-1.8400001525878977,4,-0.034046118550998816,-22.499523173755485,35.560001373291016,1.500014305196601,35.560001373291016,-1.3137250502081392,35.709999084472656,-0.034046118550998816
7131,2012-08-13,35.27000045776367,35.540000915527344,34.939998626708984,35.4900016784668,1311200.0,-0.007597086404286246,2.7500178814104856,4.4000915541313805,63.77553999400548,56.67385681202705,-0.4976678691049301,-0.6322587107480615,0.9312652554493113,4.0865559003203344,19.69650911018656,0.6000022888183594,0.08481347924438865,0.5645006179809542,-0.6144645146770031,1.7434657506389115,-0.02498194834802092,1.1539831843099293,-1.7184160827343717,44.615420730776904,-15.646498286326036,0.589482566328977,8,-0.5200004577636719,-0.654998779296875,1.5349998474121094,3.469999313354492,-2.4200019836425852,0,-0.03402327041011721,1.0816342418509781,35.540000915527344,-22.499523173755485,35.560001373291016,1.500014305196601,35.560001373291016,-0.03402327041011721
7132,2012-08-14,34.830001831054695,35.540000915527344,34.689998626708984,35.310001373291016,2457900.0,-0.01247515228234497,-1.2368306137097138,2.18180399500621,56.844559269064014,56.27479545002927,0.0091339125621559,-0.14869020342684536,1.3621403893246722,4.434872197679489,18.94894457109755,0.8500022888183594,0.19843140744364973,0.09200191497803445,-1.0615308838061495,1.2455347137622184,-0.4847644844140575,0.6687683143701264,-1.1808807638878918,10.76945197600909,-51.782793772812155,0.5767663993920935,8,-0.0800018310546946,-0.21500015258789773,1.8799991607665945,3.8149986267089773,-2.19000244140625,1,-0.030146511529081432,2.7500178814104856,35.27000045776367,1.0816342418509781,35.540000915527344,-22.499523173755485,35.560001373291016,-0.030146511529081432
7133,2012-08-15,34.889999389648445,35.09000015258789,34.610000610351555,34.610000610351555,1609500.0,0.0017225826999600624,-2.4285831062669065,-0.5833313465099843,56.1320894763691,57.85013848085563,0.025498691554638242,-0.23158755254053887,1.2506520369986092,4.2767025875242695,19.11811515178927,0.47999954223633523,0.2869007996159425,0.15899944305420632,-0.9887572359345569,1.3067561220429695,-0.41487889644017173,0.7328777825485844,-1.1472430980296409,20.289750911519366,-40.69509181444268,0.5738783394943813,8,0.1250019073486257,-0.27499771118164773,1.5900020599365163,3.525001525878899,-1.9799995422363352,2,-0.028088264814561503,-1.2368306137097138,34.830001831054695,2.7500178814104856,35.27000045776367,1.0816342418509781,35.540000915527344,-0.028088264814561503
7134,2012-08-16,35.189998626708984,35.33000183105469,34.75,34.779998779296875,2245100.0,0.00859843056201215,-1.4681065199217578,1.4642915531334406,62.18098330824124,58.70319715389478,-0.0404698339819376,-0.5594843899361521,0.872572216746974,3.868581096456367,19.364118028030294,0.5800018310546875,0.31443918871123344,0.4584987640380831,-0.690089760176221,1.6070872882523872,-0.11579549806906897,1.0327930261452352,-1.3573525196162635,48.333137300404346,-12.949831247230463,0.5742942621071533,8,0.09000205993652344,-0.5749969482421875,1.0000019073486328,2.9350013732910156,-2.6899986267089844,3,-0.023870422999969776,-2.4285831062669065,34.889999389648445,-1.2368306137097138,34.830001831054695,2.7500178814104856,35.27000045776367,-0.023870422999969776
7135,2012-08-17,35.209999084472656,35.560001373291016,34.900001525878906,35.09999847412109,2889000.0,0.0005683563098661804,-1.5882625736768095,0.2682942714390891,61.82669810149267,59.45918425978093,0.04454515939829662,-0.5767648056130668,0.7985817175600118,3.732770834667299,19.371608991516354,0.6599998474121094,0.33049810394977897,0.45799922943115234,-0.7102048296652441,1.6262032885275488,-0.1261028001170459,1.0421012589793506,-1.2910587545249754,63.157683396443375,1.3786925062231603,0.5841020295481972,8,0.09000205993652344,-0.5949974060058594,0.7850017547607422,2.720001220703125,-3.3699989318847656,4,-0.032661111646798635,-1.4681065199217578,35.189998626708984,-2.4285831062669065,34.889999389648445,-1.2368306137097138,34.830001831054695,-0.032661111646798635
7136,2012-08-20,35.22999954223633,35.40999984741211,34.919998168945305,35.2400016784668,2801700.0,0.0005680334644624363,1.8000217983651632,-0.09092800665833786,60.049030149240934,59.758042466698754,0.13429553212079526,-0.564263627741397,0.7175853070057912,3.6123472942536807,18.801309483642886,0.490001678466804,0.48996560778999765,0.4389997482299819,-0.7387937983349104,1.6167932947948742,-0.14989702505246072,1.0278965215124245,-1.2282167583478838,65.26299304922588,4.395456495956488,0.5888967732824458,8,0.07000160217285156,-0.6149978637695312,0.7650012969970703,2.700000762939453,-3.9300003051757777,0,-0.04342886174218097,-1.5882625736768095,35.209999084472656,-1.4681065199217578,35.189998626708984,-2.4285831062669065,34.889999389648445,-0.04342886174218097
7137,2012-08-21,35.11999893188477,35.779998779296875,34.970001220703125,35.27000045776367,2751400.0,-0.003122356281034855,-2.6000135634600388,14.996948893973356,58.37322189784106,60.23144860834302,0.16964312939767723,-0.4016080117652976,0.7792058827425876,3.61467718111421,18.042886571321432,0.80999755859375,0.5317426243067658,0.28249912261963317,-0.8685170676106324,1.4335153128498987,-0.2930089724954996,0.858007217734766,-1.0386873922131912,43.58966834904955,-14.888713672518016,0.575508095115134,8,0.18000221252440696,-0.5049972534179759,0.8350019454955984,2.730001449584954,-3.3399982452392614,1,-0.06463555030757118,1.8000217983651632,35.22999954223633,-1.5882625736768095,35.209999084472656,-1.4681065199217578,35.189998626708984,-0.06463555030757118
7138,2012-08-22,34.990001678466804,35.2400016784668,34.77000045776367,35.11999893188477,2586800.0,-0.0037015164399663014,1.5405282800998976,0.8666395402065412,68.53940771363173,61.29557237010273,0.23499526509861113,-0.22402771686387268,0.851867544756324,3.628927510647607,17.66583121648549,0.470001220703125,0.5692046747394244,0.1150018692016701,-1.0024302987262743,1.2324340371296145,-0.4437142147623021,0.6737179531656423,-0.8323425332434127,23.301161447068925,-39.33450791218202,0.5587160839639729,8,0.21999931335448508,-0.3750000000000071,0.9449987411498952,2.8599987030029226,-3.2100009918212926,2,-0.06716210849068271,-2.6000135634600388,35.11999893188477,1.8000217983651632,35.22999954223633,-1.5882625736768095,35.209999084472656,-0.06716210849068271
7139,2012-08-23,34.549999237060554,34.919998168945305,34.419998168945305,34.919998168945305,1530600.0,-0.012575090605869588,1.7027105048818993,2.8462057632489075,49.67741141580898,59.71099348063281,0.5773799495214433,0.24258898620703206,1.2424240332677101,3.956634578912656,16.785711450650716,0.5700035095214986,0.4984799146449106,-0.3340005874633718,-1.4371147503205037,0.7691135753937601,-0.8855576688919413,0.21755649396519772,-0.3190463905074239,9.558897777379851,-49.097154815101206,0.5515570814285664,8,0.5499992370605398,0.0650024414062429,1.0975008010864187,3.3000011444091726,-2.9799995422363352,3,-0.047467421877372296,1.5405282800998976,34.990001678466804,-2.6000135634600388,35.11999893188477,1.8000217983651632,35.22999954223633,-0.047467421877372296
7140,2012-08-24,34.61999893188477,34.81999969482422,34.290000915527344,34.580001831054695,2094700.0,0.002026040415918029,1.409092879498617,-0.1081005845782727,50.0,58.18037792574331,0.40583142969816066,0.2217633767400784,1.135022764134355,3.783346420506952,16.064385172026984,0.529998779296875,0.4526002257336472,-0.2880008697509666,-1.3427873448851173,0.7667856053831841,-0.815394107318042,0.23939236781610873,1.3700027465820241,22.147549629539075,-32.28812806003681,0.5273932375670746,8,0.41500091552733664,-0.004997253417975855,0.7800016403198171,3.230001449584954,-2.520000457763686,4,-0.06123625064390947,1.7027105048818993,34.549999237060554,1.5405282800998976,34.990001678466804,-2.6000135634600388,35.11999893188477,-0.06123625064390947
7141,2012-08-27,34.060001373291016,34.639999389648445,34.009998321533196,34.610000610351555,2216200.0,-0.01617555100725332,1.0655881230965483,-13.750977587028911,18.146670378274536,53.88061249343336,0.867351871580496,0.8123862231423544,1.6106877602267815,4.2537934472636465,15.6440297600064,0.6300010681152486,0.36222937182907344,-0.8409984588623018,-1.917208927206346,0.23521200948174226,-1.379103693034324,-0.3028932246902798,1.8960002899169908,2.8250304421387753,-44.77532658942437,0.5381052341720235,8,0.8349971771240234,0.5550003051757812,1.294999122619629,3.789999008178711,-2.3100013732910156,0,-0.06517912892522648,1.409092879498617,34.61999893188477,1.7027105048818993,34.549999237060554,1.5405282800998976,34.990001678466804,-0.06517912892522648
7142,2012-08-28,34.240001678466804,34.389999389648445,33.84000015258789,34.0,1641300.0,0.005284800291198488,1.0370451478909284,-0.4363672934338751,24.809119181847905,50.40028246070878,0.6647660141516027,0.6524484465863978,1.3528329178073903,3.983581823304057,15.268046674644548,0.549999237060554,0.24756242945855433,-0.6524982452392507,-1.7475570250230064,0.44256053454450495,-1.2000276351311285,-0.10496885534737288,1.6381598510742066,28.571506422308836,-13.481303937445396,0.5475293898918774,8,0.5699977874755788,0.3749999999999929,1.1099987030029226,3.6099987030029226,-2.4600009918212926,1,-0.08586455307492558,1.0655881230965483,34.060001373291016,1.409092879498617,34.61999893188477,1.7027105048818993,34.549999237060554,-0.08586455307492558
7143,2012-08-29,34.150001525878906,34.34000015258789,33.810001373291016,34.279998779296875,2202900.0,-0.002628509000468293,3.239990234375,-0.5416514344750694,23.985197259606792,46.15630623308273,0.7138249296938923,0.7601576819382387,1.3439519264231379,3.990234392130631,14.99891531480808,0.529998779296875,0.14219481141758905,-0.7289985656738267,-1.8548088026771978,0.3968116713295444,-1.2919036841755087,-0.1660934471721447,1.6058703210449181,30.630732802023708,-6.597220398054006,0.5629051185016841,8,0.6449985504150391,0.4650001525878906,1.1999988555908203,3.6999988555908203,-1.8900032043457102,2,-0.06939972864825217,1.0370451478909284,34.240001678466804,1.0655881230965483,34.060001373291016,1.409092879498617,34.61999893188477,-0.06939972864825217
7144,2012-08-30,33.389999389648445,34.02000045776367,33.389999389648445,33.959999084472656,2919600.0,-0.022254819978691054,-1.210531247072081,4.384705675215627,18.840530033304034,41.38006533661733,1.3316869419837047,1.5790670545873837,1.9745377609253936,4.670405327736958,14.26936768485983,0.7600021362304616,0.07442995952775533,-1.4750007629394446,-2.6690120255024823,-0.2809895003764069,-2.0720063942209634,-0.8779951316579258,2.2102028193847545,0.0,-31.92086642809322,0.5970056312815181,8,1.1949996948242116,1.2250022888183523,1.9975013732910085,4.460000991821282,-1.2700004577636719,3,-0.048217991387626835,3.239990234375,34.150001525878906,1.0370451478909284,34.240001678466804,1.0655881230965483,34.060001373291016,-0.048217991387626835
7145,2012-08-31,34.130001068115234,34.31999969482422,33.5,33.700000762939446,3058300.0,0.022162374722780154,1.0246967071057191,-0.754386904204222,35.4591846664668,38.647860282975756,0.47201408706455084,0.8478830407043247,1.1416764307362044,3.83522381982484,13.51481386006026,0.9300003051757741,0.01893432374939863,-0.7129991531372042,-1.9454906132442247,0.5194923069698163,-1.3292448831907109,-0.0967534230836975,1.2491808589794857,59.20013427734319,27.69183223731511,0.6162457300535091,8,0.4549980163574219,0.5599994659423828,1.0900001525878906,3.289999008178711,-2.0,4,-0.07500736282374765,-1.210531247072081,33.389999389648445,3.239990234375,34.150001525878906,1.0370451478909284,34.240001678466804,-0.07500736282374765
7146,2012-09-04,33.630001068115234,34.11999893188477,33.18000030517578,34.09000015258789,2868300.0,-0.014649867692711815,2.6154026732396543,-1.0697645535032914,34.92461179700045,36.04245916066013,0.8059396185893419,1.3385396762685957,1.5362564331137776,4.222917528577938,12.845060824672988,0.9500007629394531,-0.11181794168412296,-1.163499259948729,-2.5081220619436877,0.1811235420462296,-1.8358106609462084,-0.4911878589512497,1.550262605234856,37.1901738368315,2.93220132986324,0.6723114009974792,9,0.5799999237060547,0.9549999237060547,1.5900001525878906,3.789999008178711,-1.7400016784667933,1,-0.045495169354744736,1.0246967071057191,34.130001068115234,-1.210531247072081,33.389999389648445,3.239990234375,34.150001525878906,-0.045495169354744736
7147,2012-09-05,33.259998321533196,33.700000762939446,33.169998168945305,33.509998321533196,4077800.0,-0.011002162796029169,-1.4651265946310392,0.5434793425439106,31.002339500568482,31.87167380365311,0.9882834332889985,1.5974874488051611,1.8430455155756889,4.497121510648263,13.396690088555028,0.5300025939941406,-0.2629988698890102,-1.4110019683837933,-2.84734110330664,0.025337166539053158,-2.1291715358452166,-0.6928324009223701,1.6802337476359739,7.692307692307645,-27.162162452370787,0.7181695674614248,9,0.7849998474121094,1.3200016021728587,1.8025026321411204,3.3900032043457102,-0.5499992370605398,2,-0.04539983156149452,2.6154026732396543,33.630001068115234,1.0246967071057191,34.130001068115234,-1.210531247072081,33.389999389648445,-0.04539983156149452
7148,2012-09-06,34.290000915527344,34.529998779296875,33.27000045776367,33.490001678466804,3243800.0,0.0309682094399657,-1.032252606449906,-3.199996948242159,41.03589381176554,30.911505180981614,-0.16925549645310412,0.49272339692296896,0.7679093558732148,3.3768159939710074,13.49881605637182,1.270000457763679,-0.39155289787202463,-0.3174993515014677,-1.6996239984689012,1.0646252954659658,-1.008561674985188,0.37356297198225263,0.40239840761048384,82.3531061719531,47.171046944915005,0.6910623234837174,9,-0.2950019836425781,0.28999900817871094,0.6800003051757812,1.864999771118164,-1.8300018310546875,3,-0.07319918815590476,-1.4651265946310392,33.259998321533196,2.6154026732396543,33.630001068115234,1.0246967071057191,34.130001068115234,-0.07319918815590476
7149,2012-09-07,34.720001220703125,34.990001678466804,33.779998779296875,33.889999389648445,3030800.0,0.012540107719305027,-1.3047607283507612,1.0375032782585893,45.48805572962478,30.41017803982881,-0.6398970394597256,-0.0036198583924118566,0.28555822357918714,2.8480371639629993,13.695822837094859,1.210002899169929,-0.5042882363017469,0.15450096130371094,-1.1548897092124264,1.4638916318198483,-0.5001943739543577,0.8091962965617796,-1.5500030517578196,85.16483861975269,51.31058942825633,0.6546953352580677,9,-0.6400012969970703,-0.1400012969970703,0.1700000762939453,1.3999996185302734,-2.0500030517578196,4,-0.07085261557257838,-1.032252606449906,34.290000915527344,-1.4651265946310392,33.259998321533196,2.6154026732396543,33.630001068115234,-0.07085261557257838
7150,2012-09-10,34.330001831054695,35.080001831054695,34.279998779296875,34.650001525878906,2229400.0,-0.011232700919833971,-2.809485749577698,-0.3855409504549998,42.24140822671384,33.08737113409985,-0.3300701488482005,0.3068119285960478,0.6253327536526427,3.147803038205744,13.71772582190736,0.8000030517578196,-0.6654753134624372,-0.1749984741210895,-1.4041613685464185,1.0541644203042395,-0.789579921333754,0.439582973091575,-1.1236035919189575,60.73305958106345,29.577349000573733,0.6145814472126637,9,-0.2050018310546946,0.24999809265136008,0.5124998092651296,1.7899990081787038,-0.8900032043457102,0,-0.06437526307297681,-1.3047607283507612,34.720001220703125,-1.032252606449906,34.290000915527344,-1.4651265946310392,33.259998321533196,-0.06437526307297681
7151,2012-09-11,34.06999969482422,34.459999084472656,34.0,34.25,2345000.0,-0.007573612652571393,-1.874997019764919,0.562501490117553,41.176489444843696,34.90596782998827,-0.07655072847252598,0.4978273788875285,0.785275343056,3.3247240166015644,13.40139638658876,0.45999908447265625,-0.725647384538199,-0.37500057220459126,-1.563409234496163,0.8134080900869805,-0.9692049033503736,0.21920375894119104,-0.788657312011722,47.12040839151903,16.813053404015253,0.5942043311457854,9,0.05500030517578125,0.5100002288818359,0.7725019454956055,2.0500011444091797,-0.48999786376952414,1,-0.05694155104450149,-2.809485749577698,34.330001831054695,-1.3047607283507612,34.720001220703125,-1.032252606449906,34.290000915527344,-0.05694155104450149
7152,2012-09-12,33.779998779296875,34.389999389648445,33.709999084472656,34.259998321533196,2806500.0,-0.008511914239065832,-1.1935531505147003,2.6666596024244082,40.09819548318256,36.696300965941134,0.15794648009622136,0.7432375469402785,0.9733300556784599,3.5458794707710553,12.958225756786431,0.6800003051757884,-0.8059790722017084,-0.6125013351440458,-1.8218832921211785,0.5968806218330869,-1.2171923136326086,-0.0078103566554830195,-0.4267100185546937,28.176681468804755,-2.8922844468869826,0.6046909784885653,9,0.345001220703125,0.8000011444091797,1.0625028610229492,2.3400020599365234,2.229999542236328,2,-0.0559502503832765,-1.874997019764919,34.06999969482422,-2.809485749577698,34.330001831054695,-1.3047607283507612,34.720001220703125,-0.0559502503832765
7153,2012-09-13,33.90999984741211,34.0,33.290000915527344,33.630001068115234,6149700.0,0.003848462783098361,2.0869586850878212,-0.5833313465099547,44.48277404274291,39.54543918921212,-0.010816502195559963,0.5650219116399171,0.734666337830248,3.354913827210396,12.594239993034526,0.7099990844726562,-0.7421370193327732,-0.4335002899169922,-1.6374108857893361,0.7704103059553518,-1.0354555878531642,0.16845500801917979,1.1700019836425852,34.63679412153307,0.8119626502800799,0.6019552979361714,9,0.21500015258789062,0.6700000762939453,1.1750011444091797,2.210000991821289,1.4599990844726634,3,-0.035387813870221274,-1.1935531505147003,33.779998779296875,-1.874997019764919,34.06999969482422,-2.809485749577698,34.330001831054695,-0.035387813870221274
7154,2012-09-14,34.34999847412109,34.72999954223633,33.889999389648445,33.900001525878906,4612000.0,0.012975483004685318,-2.574459450685098,1.6071389645776313,47.81199321640294,40.91797347253836,-0.335611707753543,0.06204711464469881,0.21595735407044714,2.8542935806862246,12.185261436613127,0.8400001525878835,-0.7003181991883238,0.048498344421382455,-1.0877796012458276,1.1847762900885925,-0.519640628412219,0.6166373172549839,0.6942033386230619,59.21771041560936,22.92784506884432,0.5681389728336042,9,-0.22499847412108664,0.23000144958496804,0.7625017166137766,1.7700023651123118,1.500000000000007,4,-0.055021818736683104,2.0869586850878212,33.90999984741211,-1.1935531505147003,33.779998779296875,-1.874997019764919,34.06999969482422,-0.055021818736683104
7155,2012-09-17,34.060001373291016,34.419998168945305,33.880001068115234,34.400001525878906,1925400.0,-0.008442419613163943,1.8421390782328297,-0.7555610186158608,50.0,42.593016606204976,-0.06323848010357125,0.2756021016381709,0.47028590271669657,3.0706693396422224,12.076217738555577,0.539997100830071,-0.652434869526175,-0.18399887084960653,-1.240276597320495,0.8722788556212819,-0.7121377340850472,0.34413999238583415,0.9491164215087977,53.47230500653003,12.414438276255197,0.528138863235443,9,0.06499862670898438,0.42999839782714844,1.0624990463256836,2.059999465942383,1.4699974060058594,0,-0.04081042713743743,-2.574459450685098,34.34999847412109,2.0869586850878212,33.90999984741211,-1.1935531505147003,33.779998779296875,-0.04081042713743743
7156,2012-09-18,33.700000762939446,34.009998321533196,33.650001525878906,33.93000030517578,2620100.0,-0.010569600582396754,-1.1818118764955006,0.6764689382804908,45.559209907154816,44.21044665138123,0.3439006264860254,0.5429386759707029,0.8000155619522644,3.337442248843047,12.067043576506322,0.4099998474121094,-0.5054508980716008,-0.4674995422363324,-1.441517646985588,0.5065185625129232,-0.9545085946109566,0.01950951013829183,1.274734694274919,28.47223877908329,-13.579924183971386,0.4870090523746262,9,0.47500038146973367,0.7749977111816477,1.1349992752075266,2.415000915527351,1.750000000000007,1,-0.007715196746119646,1.8421390782328297,34.060001373291016,-2.574459450685098,34.34999847412109,2.0869586850878212,33.90999984741211,-0.007715196746119646
7157,2012-09-19,32.84999847412109,33.0,31.93000030517578,32.549999237060554,8564900.0,-0.0252226192752234,2.566652043716264,-1.3043471049706241,40.49706982668805,44.150577319705945,1.262381163495256,1.2797732149681096,1.6231078702905464,4.082739170943746,13.194264370242346,1.7700004577636648,-0.4938575726036447,-1.2040018081665096,-2.237879624610237,-0.17012399172278236,-1.7209407163883697,-0.6870628999446495,2.0910422922595373,32.85708641517789,-10.200291046819686,0.5169389082218626,9,0.6550025939941477,1.0050010681152415,1.8325023651123118,3.2650032043457102,2.8300018310546946,2,0.02222232544420666,-1.1818118764955006,33.700000762939446,1.8421390782328297,34.060001373291016,-2.574459450685098,34.34999847412109,0.02222232544420666
7158,2012-09-20,32.639999389648445,32.810001373291016,32.470001220703125,32.72999954223633,3985200.0,-0.006392666490930843,1.7199597174115384,-0.3000012715689795,44.03816390197513,43.98947822774487,1.356348281171833,1.3751960859955759,1.8270580567944563,4.192135648557127,14.132175965339616,0.37999725341796164,-0.4473190728853993,-1.2965007781982365,-2.4133068665073196,-0.17969468988915338,-1.8549038223527816,-0.7380977340436914,2.1805997582839822,25.357117069004058,-22.190561562567755,0.5584030441545427,9,0.8650016784667898,1.2150001525878835,2.042501449584954,3.4750022888183523,2.720001220703118,3,0.1032475182261654,2.566652043716264,32.84999847412109,-1.1818118764955006,33.700000762939446,1.8421390782328297,34.060001373291016,0.1032475182261654
7159,2012-09-21,32.90999984741211,33.040000915527344,32.650001525878906,32.86999893188477,5880600.0,0.008272073002835167,1.5999694827323128,-0.44445386343402554,39.51890304651039,43.68697765216671,0.8969192196945741,1.0287772800102672,1.5620808950731728,3.813778361245028,14.58017233076849,0.40000152587889914,-0.3361146962281083,-0.944500350952147,-2.111350103127748,0.22234940122345392,-1.527925227039944,-0.3610754748643501,1.7949753468100482,39.35744510048453,-6.4388338150329645,0.5834248760877994,9,0.4200000762939453,0.9449996948242188,1.9050016403198242,3.2050018310546875,2.490001678466797,4,0.07474928884468235,1.7199597174115384,32.639999389648445,2.566652043716264,32.84999847412109,-1.1818118764955006,33.700000762939446,0.07474928884468235
7160,2012-09-24,32.5,32.880001068115234,32.419998168945305,32.560001373291016,3181300.0,-0.012458214807447021,-3.1817488252733193,-1.5000000000002665,40.13961907665798,43.57176983347942,1.1399078987715043,1.340538792329724,1.9569691865917918,4.115130571079334,14.973623062982266,0.490001678466804,-0.3571598176658455,-1.248500251770018,-2.5043304311636447,0.007329927623608512,-1.8764153414668314,-0.6205851620732048,2.0939761986603003,27.403857616288867,-18.676294222018377,0.6279150896968132,9,0.8299999237060547,1.3549995422363281,2.4475011825561523,3.615001678466797,4.4199981689453125,0,0.10307687612680283,1.5999694827323128,32.90999984741211,1.7199597174115384,32.639999389648445,2.566652043716264,32.84999847412109,0.10307687612680283
7161,2012-09-25,31.84000015258789,32.939998626708984,31.82999992370605,32.700000762939446,3743000.0,-0.020307687612680314,-1.5227212630100402,14.333015449170205,38.206003644870954,43.361526295889234,1.6207563177656041,1.9243569082268834,2.5954885261324208,4.6744753141158455,15.241996889596122,1.1099987030029332,-0.46285857512943807,-1.7975000381469712,-3.3046890736405743,-0.2903110026533682,-2.551094555893769,-1.0439055204001733,2.6474170103330295,0.8264645194040009,-48.0395200278142,0.7535945177468001,9,1.4399995803833008,1.9649991989135742,3.1175012588500977,4.275001525878906,4.220001220703125,1,0.11589191611260308,-3.1817488252733193,32.5,1.5999694827323128,32.90999984741211,1.7199597174115384,32.639999389648445,0.11589191611260308
7162,2012-09-26,31.29999923706055,31.989999771118164,31.170000076293945,31.899999618530273,4451500.0,-0.016959827667697103,1.1025614691462178,0.6976743670268465,22.96563945816135,40.97073356426906,1.9802148558512265,2.353470580553388,3.1072911944307045,5.124668273659122,15.507990281645531,0.8199996948242188,-0.5417383756422254,-2.1905008316040018,-3.994526224955276,-0.3864754382527309,-3.0925135282796354,-1.2884881349283681,3.0279728915074777,6.951823659068404,-36.12181494673674,0.9020126966756357,9,1.6500005722045863,2.1750001907348597,3.657502174377438,4.8150024414062464,5.54000091552734,2,0.1325879114068833,-1.5227212630100402,31.84000015258789,-3.1817488252733193,32.5,1.5999694827323128,32.90999984741211,0.1325879114068833
7163,2012-09-27,31.78000068664551,32.06999969482422,31.190000534057614,31.5,2941100.0,0.015335509945208603,1.0465127626212416,-0.4666675143766399,23.65592684263244,38.28672618940568,1.303361302825774,1.7779681920983599,2.576685585882313,4.5584947011012,15.709918118357919,0.8799991607666051,-0.5927191931311881,-1.5919993400573667,-3.52067120154992,0.3366725214351902,-2.556335270803647,-0.6276634093110864,2.29533367774059,32.62033885512234,-4.917170428336021,0.9643359307462777,9,1.0149984359741175,1.4250001907348597,3.177500724792477,4.3350009918212855,5.909997940063466,3,0.12271867634569045,1.1025614691462178,31.29999923706055,-1.5227212630100402,31.84000015258789,-3.1817488252733193,32.5,0.12271867634569045
7164,2012-09-28,31.78000068664551,32.130001068115234,31.36000061035156,31.690000534057614,4649700.0,0.0,-1.0533345540364483,0.32142832814492495,25.43353557091953,35.55711903061896,1.0062917094163062,1.740397815186224,2.5202023414273036,4.472246086970419,15.418445814553069,0.7700004577636754,-0.6218453727226247,-1.511499404907223,-3.567221334174281,0.5442225243598386,-2.5393603695407556,-0.4836384402736904,2.0629069346932205,34.46333954389566,-0.13430170962354282,1.0278609646335306,9,0.8099985122680629,1.345000267028805,3.1325006484985316,4.3350009918212855,4.389997482299801,4,0.11264946023775346,1.0465127626212416,31.78000068664551,1.1025614691462178,31.29999923706055,-1.5227212630100402,31.84000015258789,0.11264946023775346
7165,2012-10-01,31.56999969482422,32.360000610351555,31.45000076293945,31.790000915527344,4355800.0,-0.006607960581622607,-2.9565289502926606,-2.4444538634338766,25.680949012966124,33.34842337570911,0.923005451493367,1.843282355582005,2.6823657412297734,4.586077837408418,15.50781987370595,0.9099998474121058,-0.7120439128539857,-1.5935003280639677,-3.745917058718476,0.5589164025905369,-2.6697086933912217,-0.5172919627367136,2.059075322910928,22.598867012432258,-9.98450673078542,1.076208365327253,10,0.5350008010864258,1.5550012588500977,3.2875003814697266,4.545001983642578,4.369998931884766,0,0.12131776585612708,-1.0533345540364483,31.78000068664551,1.0465127626212416,31.78000068664551,1.1025614691462178,31.29999923706055,0.12131776585612708
7166,2012-10-02,32.09999847412109,32.139999389648445,31.6200008392334,31.70000076293945,4410400.0,0.01678805145455109,1.1666626930197934,-1.8181613261201115,34.386617363959445,32.6694842131837,0.1588871232323612,1.257241939576339,2.120984917710281,3.963931445433694,15.242220626872921,0.5699996948242259,-0.8612564237473705,-0.9870014190673899,-3.178018072709783,1.204015234575003,-2.0825097458885864,0.10850690775380656,1.3323505482987628,78.15109079456248,43.15097104672145,1.0955083268211958,10,0.005002021789557887,1.0250024795532298,2.7250022888183665,4.01500320434571,4.330001831054695,1,0.1501557608705213,-2.9565289502926606,31.56999969482422,-1.0533345540364483,31.78000068664551,1.0465127626212416,31.78000068664551,0.1501557608705213
7167,2012-10-03,31.75,32.25,31.54999923706055,32.09000015258789,3680300.0,-0.010903379774402588,1.12121492356153,-0.8500052452387613,30.71428182173628,31.18905287093494,0.3759799894691369,1.568745223745374,2.4432692333438695,4.203323489218583,14.885000217592331,0.7000007629394496,-1.0328010236689735,-1.2614999771118178,-3.5301080316909434,1.0071080774673042,-2.395804004401377,-0.12719594982225502,1.5013611067297745,47.86319909621069,12.287659048639583,1.1343040272895613,10,0.35500049591064453,1.3750009536743164,3.005000114440918,4.365001678466797,4.930000305175781,2,0.13574807474932338,1.1666626930197934,32.09999847412109,-2.9565289502926606,31.56999969482422,-1.0533345540364483,31.78000068664551,0.13574807474932338
7168,2012-10-04,31.78000068664551,31.90999984741211,31.32999992370605,31.85000038146973,3021200.0,0.0009449035163939801,5.10530648302474,0.20588136296828194,25.240871647210312,29.602604937679374,0.2359747977326343,1.413532620704462,2.3837195984618837,4.065280657740129,15.956718735195368,0.5799999237060582,-1.1609660397234691,-1.1059992790222104,-3.3544273940731877,1.1424288360287669,-2.2302133365477026,0.01821477850327824,1.3048515376493945,43.68936533479585,10.645689491631636,1.1242140575254886,10,0.2749986648559535,1.345000267028805,2.9324998855590785,4.3350009918212855,4.530000686645504,3,0.1592196147455931,1.12121492356153,31.75,1.1666626930197934,32.09999847412109,-2.9565289502926606,31.56999969482422,0.1592196147455931
7169,2012-10-05,32.259998321533196,32.810001373291016,31.920000076293945,31.920000076293945,3738700.0,0.015103764144642984,-4.235328766892745,-4.857138964577556,33.27135042383529,28.839463976254635,-0.38657431728131186,0.7797673198587916,1.87495055329169,3.483885013688216,17.150123596399748,1.0300006866455043,-1.177567282695712,-0.5030014991760297,-2.592525465986661,1.5865224676346052,-1.5477634825813453,0.541760484229286,0.6716657309216316,62.8376680366052,31.040571454833355,1.044761983405317,10,-0.20499897003173118,0.8650026321411204,2.445002555847175,3.855003356933601,3.1500015258789134,4,0.16831991902340904,5.10530648302474,31.78000068664551,1.12121492356153,31.75,1.1666626930197934,32.09999847412109,0.16831991902340904
7170,2012-10-08,32.11999893188477,32.439998626708984,31.81999969482422,32.009998321533196,2178000.0,-0.004339720921652246,-1.5306189178668743,0.323532876689323,34.689904285102756,28.44878626961372,-0.3421247905783922,0.7860087302443972,1.9913732304603045,3.5528965396639833,18.325550799680997,0.6199989318847656,-1.2213135366784158,-0.5325007438659597,-2.503488935199961,1.4384874474680416,-1.5179948395329603,0.45299335180104094,0.6900024414062429,53.37825908212862,20.286468189587424,0.9854940956670004,10,-0.12999820709229226,1.0050020217895437,2.480001449584954,3.995002746582024,2.5,0,0.1260896442010837,-4.235328766892745,32.259998321533196,5.10530648302474,31.78000068664551,1.12121492356153,31.75,0.1260896442010837
7171,2012-10-09,32.130001068115234,32.470001220703125,31.88999938964844,32.040000915527344,3519100.0,0.000311399021266201,-1.9743439263672025,0.818178665556837,41.66669610106119,30.52668145215815,-0.3427031270770513,0.6568940349246191,1.9554901871711223,3.4891272083968516,19.481284498111854,0.580001831054684,-1.2627478491315678,-0.42549867630005167,-2.2908781295352014,1.4398807769350945,-1.3581884029176265,0.5071910503175232,0.6800003051757812,54.05407843576956,20.067894932837746,0.9326897266175732,10,-0.13000011444091797,0.994999885559082,2.5074987411499023,3.9850006103515625,2.3899993896484375,1,0.11858068571229108,-1.5306189178668743,32.11999893188477,-4.235328766892745,32.259998321533196,5.10530648302474,31.78000068664551,0.11858068571229108
7172,2012-10-10,31.88999938964844,32.209999084472656,31.729999542236328,32.029998779296875,4178700.0,-0.007469706520021324,-1.0869586850878212,-1.5555461365658911,41.379314880731435,32.495946789724705,-0.011408358974126287,0.7884668374847443,2.1595185759520454,3.676294330234409,20.381103808379265,0.4799995422363281,-1.2915286149293088,-0.5710003852844174,-2.3653294842277965,1.2233287136589581,-1.468164934756107,0.3261641641872721,0.7888018798828078,37.837764692692026,2.6460469924248073,0.897164549471688,10,0.1800012588500941,1.2350015640258754,2.507501602172848,4.195001602172848,2.79000091552734,2,0.14236440898148883,-1.9743439263672025,32.130001068115234,-1.5306189178668743,32.11999893188477,-4.235328766892745,32.259998321533196,0.14236440898148883
7173,2012-10-11,32.709999084472656,32.790000915527344,31.979999542236328,32.200000762939446,5569500.0,0.025713380699856403,1.4179073885343065,-3.6428610354224866,47.95917652389321,34.998795784499556,-0.7661873964090091,-0.13285495445330042,1.3120100431323252,2.7984309746535843,20.50267953409142,0.9000015258789027,-1.23379595095723,0.30899934768676474,-1.3569809834222042,1.9749796787957372,-0.5239908178677197,1.1419895132412492,-1.539999008178711,90.74054451179022,53.75933137242159,0.8329901655544856,10,-0.6399984359741211,0.41500186920166016,1.6024999618530273,3.0550003051757812,1.8400001525878977,3,0.12136965245552922,-1.0869586850878212,31.88999938964844,-1.9743439263672025,32.130001068115234,-1.5306189178668743,32.11999893188477,0.12136965245552922
7174,2012-10-12,32.459999084472656,32.990001678466804,32.43000030517578,32.56999969482422,3919600.0,-0.007642922867542201,-5.5883224127098945,-0.21568818113139504,49.57804956368409,37.65402917902377,-0.4577199456198642,-0.03342252536208434,1.5552074514709204,2.9874084372427845,21.572132656068234,0.5600013732910227,-1.0356441348956764,0.1534993171691923,-1.2389509777047039,1.5459496120430885,-0.5427258302677558,0.8497244646061404,-1.257598991394044,57.936373379512965,18.928097744116094,0.696225147436948,10,-0.29999828338623047,0.6650018692016602,1.827500343322754,3.1200008392333984,2.0400009155273438,4,0.11860759080119698,1.4179073885343065,32.709999084472656,-1.0869586850878212,31.88999938964844,-1.9743439263672025,32.130001068115234,0.11860759080119698
7175,2012-10-15,32.669998168945305,32.959999084472656,32.360000610351555,32.439998626708984,2870300.0,0.0064694729018985875,-2.07695016383814,-2.090893327784649,59.67363448983553,40.46369774856556,-0.5534793793087758,-0.37196748460390694,1.3116915501617612,2.7181061324765565,22.719583830962748,0.5999984741211009,-0.8597551853929701,0.43299856185912233,-0.7067721835970033,1.572769307315248,-0.13688681086893695,1.0028839345871852,-1.3960940124511652,74.602939128433,29.49405401576019,0.5698853727280626,10,-0.5099973678588796,0.455002784729011,1.6600017547607493,2.9100017547607493,2.6700019836425852,0,0.08386904903690295,-5.5883224127098945,32.459999084472656,1.4179073885343065,32.709999084472656,-1.0869586850878212,31.88999938964844,0.08386904903690295
7176,2012-10-16,33.439998626708984,33.540000915527344,32.639999389648445,32.81999969482422,2826200.0,0.02356903890174089,1.1951162779878781,2.695652895029357,73.67255722256328,45.23683945976856,-1.2442585526742533,-1.2252653774257212,0.5148188325390137,1.900980836157018,23.72661466277764,0.9000015258788991,-0.6781758844154382,1.2159991264343262,0.14248334550143227,2.2895149073672165,0.6792412359678792,1.7527570169007731,-2.097450569335937,94.47501585943378,42.69963750406136,0.5367578904664457,10,-1.0049982070922852,-0.48999881744384766,0.912501335144043,2.1400012969970703,1.8100013732910156,1,0.03528709191492929,-2.07695016383814,32.669998168945305,-5.5883224127098945,32.459999084472656,1.4179073885343065,32.709999084472656,0.03528709191492929
7177,2012-10-17,33.580001831054695,33.740001678466804,33.09000015258789,33.09999847412109,4446800.0,0.00418669886648515,-1.6000061035156534,0.7742002965624826,71.53110277090178,50.38019847351205,-1.226339829577384,-1.3784481886767637,0.3138768310978932,1.7023728284452417,23.096752830898257,0.6500015258789134,-0.46632187961461113,1.3195021629333539,0.11474894624281973,2.524255379623888,0.7171255545880868,1.921878771278621,-2.1056066021923883,90.90911061308184,35.194265430057335,0.6023766083452678,10,-0.8450012207031321,-0.6300020217895579,0.7724981307983327,1.99999809265136,1.3299980163574148,2,0.027992810466128892,1.1951162779878781,33.439998626708984,-2.07695016383814,32.669998168945305,-5.5883224127098945,32.459999084472656,0.027992810466128892
7178,2012-10-18,36.0099983215332,36.72000122070313,33.75,34.0,12555500.0,0.07236439422201735,-1.3665364197446488,4.1874672176745165,81.99696266934235,55.7941553896795,-3.344969825336392,-3.73449741581134,-2.145242496558069,-0.7793993560276107,23.31745797374746,3.1399993896484375,-0.269220741808617,3.580998706817624,1.5167073432230254,5.645290070412223,2.548853025020321,4.6131443886149235,-4.354354576702537,83.71553211519674,24.266880534496202,1.0321456817972998,10,-1.7849979400634766,-2.064997673034668,-1.6574983596801758,-0.42999839782714844,-0.5900001525878906,3,-0.036934131584285934,-1.6000061035156534,33.580001831054695,1.1951162779878781,33.439998626708984,-2.07695016383814,32.669998168945305,-0.036934131584285934
7179,2012-10-19,35.36999893188477,36.0,35.049999237060554,35.93000030517578,4653300.0,-0.017772824756443373,1.7142849357768966,-0.2786078810572568,76.98864205933076,60.49401514237151,-2.478013235208941,-3.0575118047771497,-1.542403242725662,-0.1788170133843323,23.889164853173597,0.9599990844726491,-0.011144797740023193,2.8179993629455637,0.37467524908327476,5.261323476807853,1.5963373060144193,4.039661419876708,-3.2079194394668633,69.03664908639773,4.7232287265656225,1.2216620569311438,10,-1.1449985504150462,-1.4249982833862376,-1.0174989700317454,0.21000099182128196,-0.20999908447266336,4,-0.02318348090434963,-1.3665364197446488,36.0099983215332,-1.6000061035156534,33.580001831054695,1.1951162779878781,33.439998626708984,-0.02318348090434963
7180,2012-10-22,35.849998474121094,36.040000915527344,35.09000015258789,35.400001525878906,4503000.0,0.0135708101987988,1.2891534148359225,-0.8035640084195713,76.82404253252344,64.40038696808953,-2.652174905577702,-3.450582847058719,-2.0541066724823835,-0.6886573692433373,24.28812552621427,0.9500007629394531,0.30654040590641785,3.1304989814758315,0.2772580253499939,5.983739937601666,1.7038785034129162,4.557119459538747,-3.2321268088746606,78.67641283981627,15.447738250553705,1.426620478062917,10,-1.6249980926513672,-1.9049978256225586,-1.4974985122680664,-0.34999847412109375,-0.729999542236321,0,-0.0376568628056041,1.7142849357768966,35.36999893188477,-1.3665364197446488,36.0099983215332,-1.6000061035156534,33.580001831054695,-0.0376568628056041
7181,2012-10-23,35.529998779296875,35.790000915527344,35.11999893188477,35.43000030517578,3223800.0,-0.008926072759953274,1.1612871469882253,0.22222033840832797,77.15516721639989,68.3754816720527,-2.010602702658467,-2.9934386459419855,-1.7614787016179108,-0.3819806857214587,24.199464470517338,0.729999542236321,0.5573174924933824,2.6259993553161607,-0.4558407115063332,5.707839422138651,1.0850793219049137,4.166919388727408,-2.501914158504775,67.21757324374214,1.96078137673382,1.5409200334112456,10,-1.1799983978271484,-1.5849981307983398,-1.222498893737793,-0.06999969482421875,-0.6699981689453196,1,-0.005347555115022828,1.2891534148359225,35.849998474121094,1.7142849357768966,35.36999893188477,-1.3665364197446488,36.0099983215332,-0.005347555115022828
7182,2012-10-24,35.45000076293945,35.91999816894531,35.029998779296875,35.709999084472656,3559300.0,-0.002251562597971102,1.6176587735684995,-2.600022888532845,76.17690409133311,71.51078473510158,-1.5338088499600673,-2.72637434659633,-1.6961616978016423,-0.3136707319954297,23.63416259652177,0.8899993896484375,0.8259837982096414,2.338501262664792,-0.8457506786732054,5.52275320400279,0.7463752919957898,3.930627233333791,-2.0527244821562505,57.23905940136237,-10.301966196492785,1.5921259706689992,10,-0.9099998474121094,-1.505000114440918,-1.1250009536743164,-0.56500244140625,0.05999755859375,2,-0.00564177034231661,1.1612871469882253,35.529998779296875,1.2891534148359225,35.849998474121094,1.7142849357768966,35.36999893188477,-0.00564177034231661
7183,2012-10-25,35.68000030517578,35.970001220703125,35.45000076293945,35.7400016784668,3408100.0,0.006487998230927383,1.0,0.2307760024648972,75.29587894089101,74.36832133256901,-1.4507732789378949,-2.7923816723164663,-1.9404065250391156,-0.5753758363933485,23.17618779008757,0.5200004577636719,1.0709097328962471,2.3735008239746094,-0.9423699266634742,5.6893715746126965,0.7155654486555676,4.031436199293651,-1.950451530400585,64.35645060166335,-3.623390101848159,1.657935375319043,10,-1.1399993896484375,-1.734999656677246,-2.0,-1.7199993133544922,-0.4200019836425781,3,-0.021580730133905712,1.6176587735684995,35.45000076293945,1.1612871469882253,35.529998779296875,1.2891534148359225,35.849998474121094,-0.021580730133905712
7184,2012-10-26,35.36000061035156,35.959999084472656,35.02000045776367,35.66999816894531,3944600.0,-0.00896860123562837,1.1123579131448558,5.166507724585161,73.34295619308533,75.88713485515233,-0.7556080967815362,-2.3087990004114474,-1.648335598279715,-0.3036348256884338,22.542587412649784,0.9399986267089844,1.3550446312832705,1.8745011329650865,-1.4806862980189521,5.229688563949125,0.19690741747307072,3.5520948484571058,-1.3314065909835762,33.33333333333333,-34.98600002078048,1.677593715492019,10,-0.6800003051757741,-1.4149999618530273,-1.6800003051757812,-1.3999996185302734,-0.26000213623047586,4,0.001696763505603105,1.0,35.68000030517578,1.6176587735684995,35.45000076293945,1.1612871469882253,35.529998779296875,0.001696763505603105
7185,2012-10-31,35.400001525878906,35.709999084472656,35.150001525878906,35.45000076293945,1930000.0,0.0011312475915408182,-1.0363575832818928,0.1612891317188423,73.45768776718633,75.86326047122155,-0.41083737423869593,-2.157784510895816,-1.7170210716141767,-0.37953769154622563,22.25114718315052,0.55999755859375,1.5702653769782202,1.7230019569396973,-1.608974721638596,5.05497863551799,0.05701361765055424,3.3889902962288403,-1.102266786377406,40.000080309351624,-28.879332389018806,1.6659883392891466,10,-0.49500083923339844,-1.455000877380371,-1.8075017929077148,-1.4400005340576172,0.05999755859375,2,-0.006779708139033391,1.1123579131448558,35.36000061035156,1.0,35.68000030517578,1.6176587735684995,35.45000076293945,-0.006779708139033391
7186,2012-11-01,36.91999816894531,36.93000030517578,35.459999084472656,35.4900016784668,3108300.0,0.0429377564279263,1.0275868237794947,-28.600366216525522,80.48486927829565,76.85812341648754,-1.54808069881922,-3.4764009075794178,-3.249275965317281,-1.9299957986357015,22.252540539723313,1.529998779296875,1.8579206999903946,3.0019986152648954,-0.5403263245088965,6.544323555038684,1.2308361453779995,4.773161085151791,-2.3800367813236463,99.47632790421315,25.568630625937033,1.7711624698868944,11,-1.5799980163574219,-2.869997978210449,-3.327498435974121,-2.9599971771240234,-0.8699989318847656,3,-0.048754044591870604,-1.0363575832818928,35.400001525878906,1.1123579131448558,35.36000061035156,1.0,35.68000030517578,-0.048754044591870604
7187,2012-11-02,36.060001373291016,36.95000076293945,36.04999923706055,36.900001525878906,3299000.0,-0.023293522164301472,-1.0930160349530929,-0.5874141357555387,70.2051058108175,75.54791709887365,-0.33447432740557304,-2.4000032245631218,-2.4082372057784482,-1.0982660387352823,22.44781968496916,0.9000015258789062,2.085093233607857,1.926501750946045,-1.5847570588212605,5.43776056071335,0.17087234606238866,3.682131155829701,-1.2332353155628581,53.88604927876538,-17.153289195316425,1.7556294048836534,11,-0.07500076293945312,-2.0000009536743164,-2.5175018310546875,-2.15000057220459,0.2899971008300781,4,-0.03327789010646787,1.0275868237794947,36.91999816894531,-1.0363575832818928,35.400001525878906,1.1123579131448558,35.36000061035156,-0.03327789010646787
7188,2012-11-05,36.84000015258789,37.16999816894531,35.900001525878906,35.959999084472656,2570100.0,0.021630580964830726,-1.5400029754752178,-1.0476201288822484,74.82997110427851,75.30806477053451,-1.1000364471365671,-2.9317975808729386,-3.1943303996652332,-1.9054765524824901,22.488930504337368,1.2699966430664062,2.217177715121835,2.453500556945798,-1.0728951186369642,5.979896232528564,0.6903027191544169,4.216698394737179,-1.7159812361301547,84.65123871336334,11.460636730791805,1.7631978377913828,11,-0.7450008392333984,-2.660000801086426,-3.627500534057617,-3.2599992752075195,-0.7900009155273438,0,-0.03610211252839146,-1.0930160349530929,36.060001373291016,1.0275868237794947,36.91999816894531,-1.0363575832818928,35.400001525878906,-0.03610211252839146
7189,2012-11-06,37.68999862670898,38.13999938964844,37.33000183105469,37.63000106811523,4800000.0,0.023072705499469937,-1.454552810755252,0.06817896110313976,76.53280664096921,75.27570522702851,-1.772759119821508,-3.535397723291844,-4.026487121480564,-2.770994796785665,24.167066527538065,1.2999992370605469,2.4047084231536147,3.031999015808097,-0.6382316868909896,6.70222971850718,1.1968836644585537,4.86711436715764,-2.2386230298532297,84.94979650680627,11.444705583977495,1.8351153513495417,11,-1.1099987030029226,-2.954998970031731,-4.689998626708977,-4.109997749328606,-1.4499969482421804,1,-0.06447334554832684,-1.5400029754752178,36.84000015258789,-1.0930160349530929,36.060001373291016,1.0275868237794947,36.91999816894531,-0.06447334554832684
7190,2012-11-07,36.16999816894531,37.290000915527344,35.95000076293945,37.27000045776367,3773100.0,-0.040329013349618914,1.3508708527832154,-18.334117497456766,63.369259779703796,73.74393773406227,-0.22640169288112588,-1.7881012898332997,-2.508196235887695,-1.269442863916943,25.127074777873826,1.7399978637695241,2.2330958646680443,1.3094985961914034,-2.2151480439325226,4.834145236315329,-0.45282472387056316,3.07182191625337,-0.26999664306640625,26.492500135222464,-42.527568972445174,1.762323320061963,11,0.4100017547607422,-1.4349985122680664,-3.312498092651367,-2.5899972915649414,0.20000076293946023,2,-0.029582520016351643,-1.454552810755252,37.68999862670898,-1.5400029754752178,36.84000015258789,-1.0930160349530929,36.060001373291016,-0.029582520016351643
7191,2012-11-08,35.939998626708984,36.52999877929688,35.939998626708984,36.11999893188477,2882100.0,-0.006358848600490075,-5.55554613656601,0.16363630058365392,61.45631294491754,72.10831649557166,0.07584877584478278,-1.3260166850163628,-2.2645609711629717,-1.0790561613811391,26.180146923456217,0.5900001525878977,2.126764728558527,0.8889991760253935,-2.419483645548418,4.197481997599201,-0.7652422347615087,2.5432405868122956,2.200000762939453,1.7855865613536737,-61.80265584334619,1.6542414107869046,11,0.6400012969970703,-1.2049989700317383,-3.324997901916504,-2.3599977493286133,0.34000015258789773,3,-0.013355580427863889,1.3508708527832154,36.16999816894531,-1.454552810755252,37.68999862670898,-1.5400029754752178,36.84000015258789,-0.013355580427863889
7192,2012-11-09,36.43000030517578,36.97999954223633,35.93000030517578,36.02000045776367,2843800.0,0.01363388139093158,-2.559318527139301,-2.277773068282875,52.51197684165473,69.57677181787872,-0.2911370790080312,-1.5372702315849693,-2.740754761403579,-1.6031897647352054,27.212976150005062,1.0499992370605469,1.997541554695296,1.152000808715819,-1.8523090713437043,4.156310688775342,-0.3501541313139427,2.6541557487455805,1.6659990692138678,23.660682354624132,-35.837398207877825,1.502154940029763,11,0.14999961853027344,-1.6950006484985352,-3.814999580383301,-2.84999942779541,0.43000030517578125,4,-0.010430992723907462,-5.55554613656601,35.939998626708984,1.3508708527832154,36.16999816894531,-1.454552810755252,37.68999862670898,-0.010430992723907462
7193,2012-11-12,36.68000030517578,36.900001525878906,36.27999877929688,36.5099983215332,1968900.0,0.0068624759238467,1.0327811442757835,0.41463913880851144,58.218337852423176,67.89625866891626,-0.42954042577561324,-1.5542870201006949,-2.970855744773459,-1.895315735760235,29.180044399091376,0.6200027465820241,1.8953287926555902,1.203500747680664,-1.6046023573508208,4.011603852712149,-0.20055080483507481,2.607552300196403,1.3293591064453096,33.936665642509205,-23.348776415162583,1.404051552515742,11,-0.034999847412109375,-1.9450006484985352,-4.064999580383301,-3.09999942779541,-0.18000030517578125,0,-0.008996778307227116,-2.559318527139301,36.43000030517578,-5.55554613656601,35.939998626708984,1.3508708527832154,36.16999816894531,-0.008996778307227116
7194,2012-11-13,36.310001373291016,36.72000122070313,36.209999084472656,36.29999923706055,1638200.0,-0.01008721179951999,-4.3683745583039615,0.05883540895321441,52.92623112729314,65.61498570892813,0.0998924287335825,-0.9286806796722971,-2.5603460526543955,-1.5797619422835538,31.498587833734724,0.5100021362304759,1.798150180377256,0.6410017013549805,-1.8003171299892884,3.0823205326992493,-0.5796577143171504,1.8616611170271113,1.6161836740722606,27.9412424687812,-25.53798141474027,1.2206594156721338,11,0.48999786376953125,-1.3750019073486328,-3.720001220703125,-2.7300004959106445,0.279998779296875,1,-0.007160620390990191,1.0327811442757835,36.68000030517578,-2.559318527139301,36.43000030517578,-5.55554613656601,35.939998626708984,-0.007160620390990191
7195,2012-11-14,35.40999984741211,36.540000915527344,35.349998474121094,36.52999877929688,2004300.0,-0.024786601262453578,1.0877177131958038,-111.97597254004647,49.28910509547375,62.1487896886146,1.119152172735781,0.19723213478685864,-1.6533127345090506,-0.7248229541100812,33.4435934519224,1.19000244140625,1.6766705530652075,-0.3959999084472656,-2.3964140343393225,1.6044142174447913,-1.3962069713932905,0.6042071544987593,2.436337810263666,3.6810634339273807,-46.075028099983356,1.0002070629460282,11,1.3349990844726562,-0.47500038146972656,-2.8199996948242188,-1.8299989700317383,0.8300018310546875,2,0.02343975810876331,-4.3683745583039615,36.310001373291016,1.0327811442757835,36.68000030517578,-2.559318527139301,36.43000030517578,0.02343975810876331
7196,2012-11-15,34.61999893188477,35.59000015258789,34.400001525878906,35.47999954223633,3787800.0,-0.022310107848957594,1.203697424377287,0.7678584201007378,45.4644678431229,59.399829914426306,1.7305767836572699,1.1385420360839476,-0.849195965502112,0.012669026472330813,34.832196751546526,1.1899986267089844,1.5688073180726505,-1.2450008392333913,-3.0069904910276293,0.5169888125608466,-2.1259956651305103,-0.36400601333627236,3.0765583747777185,8.527037796582126,-38.61847974889413,0.8809948258971192,11,1.6500015258788991,0.3150005340576101,-2.0624980926513743,-1.0399980545044016,2.3300018310546804,3,0.050548817273020186,1.0877177131958038,35.40999984741211,-4.3683745583039615,36.310001373291016,1.0327811442757835,36.68000030517578,0.050548817273020186
7197,2012-11-16,34.52000045776367,34.720001220703125,33.880001068115234,34.65999984741211,4410400.0,-0.002888459769101903,5.461486545966724,0.1627898724295182,43.56984052269006,55.92648207202759,1.7759091055611549,1.3835067322449603,-0.7240244712367456,0.08315442700174458,35.9818897192359,0.8400001525878906,1.4514267871221804,-1.3919992446899414,-2.9337353459261735,0.14973685654629065,-2.162867295308061,-0.6211311940718218,2.912832386436129,21.192029557583606,-22.79424129318839,0.7708680506181164,11,1.489999771118164,0.41499900817871094,-1.9574995040893555,-0.9399995803833008,1.9300003051757812,4,0.050984886969704046,1.203697424377287,34.61999893188477,1.0877177131958038,35.40999984741211,-4.3683745583039615,36.310001373291016,0.050984886969704046
7198,2012-11-19,34.68000030517578,35.220001220703125,34.470001220703125,34.889999389648445,2886400.0,0.00463498972451859,-1.380962761126249,1.5000000000000508,46.16252345437903,52.55200616240645,1.427397785820716,1.1792169773387755,-0.8896782155117791,-0.10205528834996613,34.70929280959353,0.75,1.10265086587264,-1.165499496459958,-2.801302053532048,0.4703030606121317,-1.9834007749959994,-0.34759821792391676,2.397549361415564,28.16898570697478,-16.45574949535292,0.8179012785360436,11,0.9050006866455078,0.37999916076660156,-2.0824995040893555,-1.0999994277954102,1.2999992370605469,0,0.06286044653957013,5.461486545966724,34.52000045776367,1.203697424377287,34.61999893188477,1.0877177131958038,35.40999984741211,0.06286044653957013
7199,2012-11-20,34.549999237060554,34.689998626708984,34.130001068115234,34.560001373291016,3277100.0,-0.0037485890130117827,3.1481816383622028,0.04762942779288008,45.25138021820088,50.53890843335057,1.1903246063459179,1.3118975688147927,-0.780820555045338,-0.003864512200614456,33.267206944433106,0.55999755859375,0.9023182584436498,-1.2545005798339801,-2.9791752669556644,0.47017410728770415,-2.116837923394826,-0.39216323627313443,2.207795569683178,25.187902533045442,-19.194739662364743,0.8623373435608429,11,0.8800010681152273,0.700000762939446,-1.9524984359741282,-0.9699983596801829,1.1199989318847585,1,0.05643996544138119,-1.380962761126249,34.68000030517578,5.461486545966724,34.52000045776367,1.203697424377287,34.61999893188477,0.05643996544138119
7200,2012-11-21,34.5,34.720001220703125,34.310001373291016,34.700000762939446,2674500.0,-0.0014471559526670896,2.416641500437098,19.995804729227835,33.823532411685605,47.46859948521369,1.0935176005775133,1.3234253243589222,-0.7404088828478166,0.01754288789664571,31.71587949911122,0.4099998474121094,0.5614943292793271,-1.2369998931884751,-3.0572030650958766,0.5832032787189263,-2.1471014791421794,-0.32689830723477087,1.970015432880885,36.25726689064083,-1.1086251220274121,0.9101015859537013,11,0.9300003051757812,0.75,-1.857499122619629,-0.9199991226196289,1.6300010681152273,2,0.0605797145677649,3.1481816383622028,34.549999237060554,-1.380962761126249,34.68000030517578,5.461486545966724,34.52000045776367,0.0605797145677649
7201,2012-11-23,35.34000015258789,35.61999893188477,34.560001373291016,34.790000915527344,1029800.0,0.024347830509793944,-1.0990085547561186,-2.7499856949399213,45.17425396068918,46.65329694288418,0.17819650241530383,0.49377733925139466,-1.5720514716004246,-0.8691281945807674,30.377961569082135,1.1199989318847727,0.10990020091469432,-0.3874998092651367,-2.214223502676255,1.4392238841459815,-1.3008616559706923,0.5258620374404188,0.8710138438164279,83.9080963760328,46.62295981155452,0.9133618467055576,11,0.05000114440917969,0.049999237060546875,-2.6974992752075195,-1.7599992752075195,3.3899993896484375,4,0.02546693610619588,2.416641500437098,34.5,3.1481816383622028,34.549999237060554,-1.380962761126249,34.68000030517578,0.02546693610619588
7202,2012-11-26,35.25,35.720001220703125,35.209999084472656,35.209999084472656,2402800.0,-0.0025466936106195437,-24.499523173755485,0.07272903820944798,38.257015915231435,44.435372283196216,0.09298993966835667,0.5987224963957942,-1.4652182233185869,-0.8250397347721332,28.91110603836018,0.5100021362304688,-0.11139181739171988,-0.46749992370605753,-2.3027895345960445,1.3677896871839295,-1.385144729151051,0.45014488173893596,0.7279127035754129,70.44017763531978,37.52943147959971,0.9176448054449938,11,0.05000114440917969,0.36499977111816406,-2.557499885559082,-1.669999122619629,2.729999542236328,0,0.04822697199828241,-1.0990085547561186,35.34000015258789,2.416641500437098,34.5,3.1481816383622028,34.549999237060554,0.04822697199828241
7203,2012-11-27,34.90999984741211,35.470001220703125,34.720001220703125,34.900001525878906,2106700.0,-0.009645394399656504,-3.0540657573226935,0.24995231737554835,27.79554448386436,41.643073767259686,0.17378727996691623,0.925530825700335,-1.1161797087238625,-0.5364282001668528,27.144315171775133,0.75,-0.31393192667442094,-0.7690000534057617,-2.639568382850065,1.1015682760385417,-1.7042842181279099,0.16628411131638643,0.8581216926172885,49.056522291985054,21.789480666663934,0.9352841647221503,11,0.3000011444091797,1.0349998474121094,-2.0674996376037598,-1.3299989700317383,3.1599998474121094,1,0.04411346096415136,-24.499523173755485,35.25,-1.0990085547561186,35.34000015258789,2.416641500437098,34.5,0.04411346096415136
7204,2012-11-28,35.41999816894531,35.459999084472656,34.34000015258789,34.810001373291016,2226400.0,0.014608946541459611,2.246380176803277,61.0099198779092,42.857142857142854,40.92841129633403,-0.5316424265920858,0.4429690923056171,-1.6252117327623807,-1.0819588243589067,25.856620195908555,1.1199989318847656,-0.4332316712191613,-0.2620016098022475,-2.1306072972073764,1.6066040776028814,-1.1963044535048155,0.6723012339003205,0.3000030517578125,78.72318551605284,49.23661659215646,0.934302843702566,11,-0.6199970245361328,0.5900020599365234,-1.3349976539611816,-1.4749975204467773,2.1500015258789062,2,0.015810316268790814,-3.0540657573226935,34.90999984741211,-24.499523173755485,35.25,-1.0990085547561186,35.34000015258789,0.015810316268790814
7205,2012-11-29,35.15999984741211,35.790000915527344,34.990001678466804,35.5099983215332,1958600.0,-0.007340438593279153,-1.3188558033591975,-0.5737710043963054,42.61364621564604,40.61165333772549,-0.34736511201941056,0.7210329152492818,-1.3578994903299488,-0.8355743965080791,24.613430498131017,0.7999992370605398,-0.6481117352371655,-0.5099998474121108,-2.3892827534653236,1.369283058641102,-1.4496413004387207,0.42964160561449916,-1.279998779296875,56.551673335806306,22.58783102676213,0.9396414530266081,11,-0.3249988555908203,0.8500003814697266,-1.0749993324279785,-1.2149991989135742,1.8199996948242188,3,0.014505071778910805,2.246380176803277,35.41999816894531,-3.0540657573226935,34.90999984741211,-24.499523173755485,35.25,0.014505071778910805
7206,2012-11-30,35.11999893188477,35.41999816894531,35.049999237060554,35.2400016784668,3750600.0,-0.0011376824715850775,-1.8461222453711505,0.3428664850136037,36.438903609747676,39.81932701406523,-0.2558900612188495,0.6527341695035673,-1.299292999559519,-0.8044486453447703,22.418910003933874,0.3699989318847585,-0.8006114105184707,-0.46000080108641583,-2.2578708822149096,1.337869280042078,-1.3589358416506627,0.43893423947783106,-1.2017978668212947,53.79299095785731,17.760583701631347,0.8989350405642456,11,-0.15999794006348367,0.8900012969970632,-1.0349984169006419,-1.1749982833862376,2.170001983642571,4,0.028758603842481634,-1.3188558033591975,35.15999984741211,2.246380176803277,35.41999816894531,-3.0540657573226935,34.90999984741211,0.028758603842481634
7207,2012-12-03,34.860000610351555,35.439998626708984,34.790000915527344,35.279998779296875,1797300.0,-0.007403141498878885,-1.3214305177111716,3.499904634751363,31.198336034098958,38.156639522922994,0.06415588277112505,0.8624396666855816,-0.9959243926175105,-0.548061650239454,19.99244023720312,0.6499977111816406,-0.866692768624624,-0.6599990844726662,-2.4704713698310172,1.1504732008856848,-1.5652352271518382,0.24523705820650576,-0.9043635482788019,35.862081666047935,-0.4174359424953522,0.9052361426791754,12,0.10000038146973367,1.1499996185302805,-0.7125000953674245,-0.9149999618530202,2.9899978637695384,0,0.11101545794969359,-1.8461222453711505,35.11999893188477,-1.3188558033591975,35.15999984741211,2.246380176803277,35.41999816894531,0.11101545794969359
7208,2012-12-04,35.5099983215332,35.54999923706055,34.700000762939446,34.810001373291016,2680600.0,0.018645946638011113,1.1794866778825646,-1.6666666666666385,42.18746274706151,37.81620424835195,-0.5092815816109706,0.11351252621096819,-1.58733465294722,-1.186111928912311,17.333798486761626,0.8499984741211009,-0.8145060877377404,0.05649871826172159,-1.6442039589112838,1.757201395434727,-0.7938526203247847,0.9068500568482278,-1.5176739823913579,80.68948643678524,41.56427314373494,0.8503513385865041,12,-0.45999717712402344,0.5000019073486328,-1.2674975395202637,-1.564997673034668,2.930000305175774,1,0.06955790868639156,-1.3214305177111716,34.860000610351555,-1.8461222453711505,35.11999893188477,-1.3188558033591975,35.15999984741211,0.06955790868639156
7209,2012-12-05,35.2599983215332,35.540000915527344,34.93000030517578,35.5099983215332,2724200.0,-0.0070402706791569125,2.935421947677996,-0.35714441416893733,48.3221281774255,39.42715933343416,-0.16536696105399074,0.18143080254561994,-1.2891485310713335,-0.9215051543323582,13.968358747249715,0.6100006103515625,-0.7343102317946872,-0.07200126647948935,-1.4080693684090875,1.2640668354501088,-0.7400353174442884,0.5960327844853097,-1.231720450863648,51.375915614708944,7.4463984180140415,0.6680340509647987,12,-0.19499778747558594,0.7500019073486328,-1.0174975395202637,-1.314997673034668,2.960002899169929,2,0.07969374665497231,1.1794866778825646,35.5099983215332,-1.3214305177111716,34.860000610351555,-1.8461222453711505,35.11999893188477,0.07969374665497231
7210,2012-12-06,35.09999847412109,35.400001525878906,34.880001068115234,35.18000030517578,2138400.0,-0.004537715684302945,-1.0000146720072773,0.3200073242187784,56.25000620882902,40.65779847211637,0.09911622813297072,0.271055998445938,-1.0686107378088892,-0.7553448568646388,12.398643011857176,0.5200004577636719,-0.6941573880189935,-0.17850112915039773,-1.4577655806039544,1.100763322303159,-0.8181333548771761,0.46113109657638063,-1.0364861425543737,47.05863873405639,-1.2933259813038802,0.6396322257267795,12,-0.03499794006346946,0.9100017547607493,-0.7874979972839284,-1.1549978256225515,2.980003356933601,3,0.07037040820740326,2.935421947677996,35.2599983215332,1.1794866778825646,35.5099983215332,-1.3214305177111716,34.860000610351555,0.07037040820740326
7211,2012-12-07,35.459999084472656,35.599998474121094,35.110000610351555,35.2400016784668,1624300.0,0.010256428091214742,-1.0416597127847802,-2.7499046347508527,61.46341281870201,43.236287016946434,-0.2705205895316638,-0.13359843484775524,-1.341364979456749,-1.1062307438138816,10.842205583298362,0.5000000000000071,-0.6192574533410777,0.20549945831298544,-1.0390507183173838,1.4500496349433547,-0.4167756300021992,0.8277745466281701,-1.361956981226733,84.44447270153321,31.307933566396116,0.6222750883151833,12,-0.39499855041503906,0.5500011444091797,-1.0349984169006348,-1.514998435974121,2.8600006103515625,4,0.04286521424162282,-1.0000146720072773,35.09999847412109,2.935421947677996,35.2599983215332,1.1794866778825646,35.5099983215332,0.04286521424162282
7212,2012-12-10,36.04999923706055,36.150001525878906,35.279998779296875,35.29999923706055,1655400.0,0.016638470609725564,-1.2025360464330208,3.409131105755059,65.12141782265587,47.38360627681216,-0.8214960089709962,-0.794248529919912,-1.8180555719884026,-1.6835928164226033,9.101523968152073,0.8700027465820312,-0.41809012587079764,0.8144996643066378,-0.36435769228943826,1.9933570209027138,0.2250709860085962,1.4039283426046794,-1.9181179575689953,93.10329405512633,35.2880050329714,0.5894286782980381,12,-0.8049983978271484,-0.03999900817871094,-1.35499906539917,-1.9999990463256836,4.020000457763672,0,0.03439671857723736,-1.0416597127847802,35.459999084472656,-1.0000146720072773,35.09999847412109,2.935421947677996,35.2599983215332,0.03439671857723736
7213,2012-12-11,36.349998474121094,36.650001525878906,35.9900016784668,36.13000106811523,2852600.0,0.008321754324813968,-1.6400195313990127,0.2933298746744886,69.14895602946227,50.304918851514316,-1.001018130031703,-1.1807773667373027,-2.014397282837294,-1.982653240341726,7.447201166045259,0.6599998474121094,-0.3683689339723131,1.1309989929199205,0.030647131113454407,2.2313508547263865,0.580823062016691,1.68117492382315,-2.1373923847740457,83.05067942542485,20.236285598913582,0.5501759309032328,12,-0.6749973297119141,-0.3399982452392578,-1.327497959136963,-2.2899980545043945,3.770000457763679,1,0.041265476285175184,-1.2025360464330208,36.04999923706055,-1.0416597127847802,35.459999084472656,-1.0000146720072773,35.09999847412109,0.041265476285175184
7214,2012-12-12,36.04999923706055,36.790000915527344,36.0,36.47000122070313,2125500.0,-0.008253074268328442,-2.0384623849172874,-1.9091224358862913,65.65657966832886,52.8652447907013,-0.6730317286638012,-0.9499605427047655,-1.6120893432701209,-1.685845236723921,5.852887512074091,0.7900009155273438,-0.26004390511213415,0.8439998626708984,-0.20712213977390093,1.8951218651156978,0.31843886144849876,1.3695608638932981,-1.6911494215215868,61.25645352959387,-4.714112207255582,0.5255610012224011,12,-0.30499839782714844,-0.03999900817871094,-0.9124999046325684,-1.880000114440918,4.030002593994141,2,0.06629679445849845,-1.6400195313990127,36.349998474121094,-1.2025360464330208,36.04999923706055,-1.0416597127847802,35.459999084472656,0.06629679445849845
7215,2012-12-13,36.2400016784668,36.5,35.68000030517578,35.95000076293945,2162100.0,0.0052705255319651645,1.0246967071057191,-0.6904751092178882,60.46514516269251,55.534827185472935,-0.7752509961209029,-1.1326654266445573,-1.6886958579778053,-1.8718989211081762,5.166283409071165,0.8199996948242188,-0.037697343667666416,0.9925022125244141,-0.15376609206252567,2.138770517111354,0.4193680602309442,1.565636364817884,-1.6866597749287635,67.26195612190693,3.4132922702267336,0.5731341522934713,12,-0.49500083923339844,-0.6550006866455078,-0.5825018882751465,-1.5850019454956055,3.859996795654297,3,0.0546357464274847,-2.0384623849172874,36.04999923706055,-1.6400195313990127,36.349998474121094,-1.2025360464330208,36.04999923706055,0.0546357464274847
7216,2012-12-14,36.36999893188477,36.63999938964844,36.09000015258789,36.09000015258789,2431700.0,0.0035871205131654538,-2.92858310626703,0.9655099839520384,62.90323573023889,59.05759381837738,-0.7926439572809727,-1.1856223500804504,-1.718534685721984,-1.991562923567237,5.564547624498734,0.5499992370605469,0.03373120315346512,1.0349994659423913,-0.17498491888741796,2.2449838507722006,0.4300072735274867,1.639991658357296,-1.6377243073875931,72.18533844653669,8.791634648772792,0.6049921924149034,12,-0.6249980926513743,-0.9399986267089915,-0.7124991416931223,-1.7149991989135813,3.150001525878899,4,0.047016853158903915,1.0246967071057191,36.2400016784668,-2.0384623849172874,36.04999923706055,-1.6400195313990127,36.349998474121094,0.047016853158903915
7217,2012-12-17,36.27999877929688,36.90999984741211,35.959999084472656,36.34000015258789,3596100.0,-0.0024745712188897206,-1.7142849357769168,-0.21429155313348416,66.74818381837898,61.786562826301534,-0.5364475491382237,-1.0087247819489136,-1.5160736441359148,-1.887496468535197,6.261472122055295,0.9500007629394531,0.13108186953845546,0.8569993972778391,-0.35939874729711363,2.073397541852792,0.24880032499036275,1.4651984695653155,-1.383106051517288,48.78038190406246,-15.748301506943456,0.6081990722874748,12,-0.38499832153321023,-0.8499984741211009,-0.6224989891052317,-1.6249990463256907,5.5600013732910085,0,0.05622935458011802,-2.92858310626703,36.36999893188477,1.0246967071057191,36.2400016784668,-2.0384623849172874,36.04999923706055,0.05622935458011802
7218,2012-12-18,36.86000061035156,36.97999954223633,36.209999084472656,36.290000915527344,2628300.0,0.01598682057800005,-1.1095805942539427,-9.499777481087017,67.30773815746267,63.89607504630567,-1.0111457892653632,-1.4936107224847746,-1.975523374099808,-2.450714917076425,6.878283462297194,0.7700004577636719,0.28867386995779043,1.3280012130737333,0.005840226410562366,2.6501621997369043,0.6669207197421514,1.9890817064053152,-1.761797170608716,90.76930751466459,26.877989415429724,0.661080493331585,12,-0.9300003051757812,-1.4300003051757812,-1.202500820159912,-2.205000877380371,4.880001068115234,1,0.08708624610199212,-1.7142849357769168,36.27999877929688,-2.92858310626703,36.36999893188477,1.0246967071057191,36.2400016784668,0.08708624610199212
7219,2012-12-19,36.5,37.16999816894531,36.4900016784668,36.83000183105469,2517500.0,-0.009766701150039081,-2.8857111716621255,-0.5789508907657507,65.72770751826971,64.94915296957686,-0.5104305421682227,-1.0329925645209528,-1.512142503907853,-2.0779296074630054,7.887841307967708,0.6799964904785156,0.503334843877532,0.8705005645751953,-0.4342354771337611,2.1752366062841517,0.21813254372071356,1.522868585429677,-1.1759810279579384,55.03361546772352,-9.381863878332126,0.6523680208544782,12,-0.3600006103515625,-0.9750003814697266,-0.809999942779541,-1.8450002670288086,5.229999542236328,2,0.09917805292834991,-1.1095805942539427,36.86000061035156,-1.7142849357769168,36.27999877929688,-2.92858310626703,36.36999893188477,0.09917805292834991
7220,2012-12-20,36.59000015258789,36.849998474121094,36.2400016784668,36.63999938964844,2051600.0,0.002465757605147667,1.5957453716103793,0.15151199889027606,67.05338809034885,65.57026133309317,-0.40995849435579856,-1.010179347729732,-1.4910718207332962,-2.150819484603389,8.825188840477068,0.6099967956542969,0.6212111019265407,0.8560007095336886,-0.4017737894750084,2.1137752085423855,0.22711346002933652,1.4848879590380406,-1.0075440929793729,52.066243371564404,-13.127269355836468,0.62888724950435,12,-0.3650016784667969,-1.0650005340576172,-0.7225008010864258,-1.9350004196166992,5.049999237060547,3,0.0953812971826391,-2.8857111716621255,36.5,-1.1095805942539427,36.86000061035156,-1.7142849357769168,36.27999877929688,0.0953812971826391
7221,2012-12-21,36.2400016784668,36.5,35.810001373291016,36.08000183105469,9065000.0,-0.009565413300397063,1.0294181995657954,-3.2000457770656903,65.68183847696399,65.63253029468297,0.06964263994782272,-0.6211442724439991,-1.0321019317527274,-1.786530303042575,8.72659751749825,0.779998779296875,0.7185048186712066,0.4610021591186495,-0.8018089875920253,1.7238133058293243,-0.17040341423668792,1.092407732473987,-0.43528972355112927,31.61774399394135,-35.745751401812655,0.6314055733553358,12,0.18499755859375,-0.7150020599365234,-0.40000247955322266,-1.5850019454956055,4.899997711181641,4,0.10651204792707958,1.5957453716103793,36.59000015258789,-2.8857111716621255,36.5,-1.1095805942539427,36.86000061035156,0.10651204792707958
7222,2012-12-24,36.95000076293945,37.18000030517578,35.970001220703125,36.099998474121094,1523300.0,0.0195915853087425,-1.1801848243344022,5.312519371528026,66.14352844173857,65.298593896047,-0.5579387492914236,-1.2619544927609638,-1.6148954402854017,-2.4813180745649106,8.803137132269283,1.2099990844726562,0.8172717352693724,1.086001205444333,-0.25341659852416143,2.4254190094128276,0.4162923034600823,1.755710107428584,0.21999740600585938,83.21169915658928,16.80954666512646,0.6697089019842488,12,-0.5200004577636719,-1.4200000762939453,-1.3475008010864258,-2.2950010299682617,4.770000457763679,0,0.06955344091364424,1.0294181995657954,36.2400016784668,1.5957453716103793,36.59000015258789,-2.8857111716621255,36.5,0.06955344091364424
7223,2012-12-26,36.45000076293945,37.0,36.36999893188477,36.95000076293945,1424000.0,-0.013531799449960968,1.100008900982899,-0.58823371016457,62.63272476346439,64.96261001772872,-0.04722819829089531,-0.6752883369811684,-1.0173122900787206,-1.9690194536559957,9.417094369800255,0.6300010681152273,0.8590381774196558,0.5090011596679673,-0.7754313039430585,1.7934336232789931,-0.13321507213754558,1.1512173914734802,0.7299995422363281,46.71532033736429,-20.69579063653144,0.6422162318055128,12,-0.020000457763671875,-0.7950000762939453,-0.9775009155273438,-1.7950010299682617,5.509998321533203,2,0.14787377988558847,-1.1801848243344022,36.95000076293945,1.0294181995657954,36.2400016784668,1.5957453716103793,36.59000015258789,0.14787377988558847
7224,2012-12-27,35.97999954223633,36.45000076293945,35.540000915527344,36.41999816894531,2318800.0,-0.012894409077242042,2.6399716188688744,0.8799972534179688,58.76495007838372,64.77369945280552,0.4601936272418854,-0.1698925922662653,-0.44511794097652313,-1.4773524266434208,10.035241325702666,0.9099998474121094,0.822521852371608,0.010999870300295811,-1.2498094356415237,1.2718091762421153,-0.6194047826706139,0.6414045232712056,1.2000007629394531,26.82919454032881,-41.373622277216526,0.6304046529709092,12,0.3800010681152344,-0.3249988555908203,-0.6574993133544922,-1.3249998092651367,6.6100006103515625,3,0.1600889997085435,1.100008900982899,36.45000076293945,-1.1801848243344022,36.95000076293945,1.0294181995657954,36.2400016784668,0.1600889997085435
7225,2012-12-28,35.66999816894531,36.310001373291016,35.63999938964844,35.790000915527344,1397200.0,-0.008615935998751434,-6.444453863434069,0.2727343661947409,52.11266632690028,63.57474729687901,0.7608483549831533,0.19001792688025176,-0.04118861531506468,-1.161638392574801,10.35989397687557,0.6700019836425781,0.7267173394012119,-0.3245014190673814,-1.5360864419607623,0.8870836038259995,-0.9302939305140683,0.2812910923793055,1.444402160644529,7.926664743810418,-55.81661380321872,0.6057925114466896,12,0.69000244140625,0.07500267028808594,-0.3299980163574219,-1.014998435974121,6.900001525878906,4,0.16989071164480518,2.6399716188688744,35.97999954223633,1.100008900982899,36.45000076293945,-1.1801848243344022,36.95000076293945,0.16989071164480518
7226,2012-12-31,36.13000106811523,36.2400016784668,35.31999969482422,35.709999084472656,2071400.0,0.012896072968413996,1.874991804402377,-3.4999364231673384,50.82646451940363,61.805667374770636,0.29415516894649585,-0.20073000285487552,-0.4248049113351797,-1.613994085742931,10.592121637449457,0.9200019836425781,0.6771132027192834,0.0850013732910071,-1.0552027459562936,1.2252054925383078,-0.48510068633264325,0.6551034329146574,0.921423284912116,43.548446639375484,-15.800174814572074,0.5701020596236512,12,0.11999893188477273,-0.37000083923339133,-0.7900009155273366,-1.4750013351440359,6.25999832153321,0,0.15250479265542527,-6.444453863434069,35.66999816894531,2.6399716188688744,35.97999954223633,1.100008900982899,36.45000076293945,0.15250479265542527
7227,2013-01-02,38.72999954223633,38.7599983215332,36.84000015258789,37.02000045776367,4289000.0,0.07196231379067419,1.1694935710375565,4.071407162514488,66.66666666666666,61.73443720912664,-2.1476068112967184,-2.6308154949758276,-2.9211430588499283,-4.208553048172021,11.934393035615477,2.629997253417976,0.7202117582405378,2.491499900817871,0.9538004864075944,4.029199315228148,1.7226501936127292,3.260349608023013,-3.4099998474121094,99.12794211416373,41.01037836237341,0.76884970720514,1,-1.6900005340576172,-2.1800003051757812,-3.339999198913574,-4.074999809265137,3.8800010681152344,2,0.062225661654964126,1.874991804402377,36.13000106811523,-6.444453863434069,35.66999816894531,2.6399716188688744,35.97999954223633,0.062225661654964126
7228,2013-01-03,37.97999954223633,38.459999084472656,37.59000015258789,38.060001373291016,3413400.0,-0.019364833691312144,-1.0232518940402051,-0.046784721571566885,62.71409286144364,61.39959113614596,-1.3656390010738946,-1.7774100344954462,-2.15239858152308,-3.4550244911324057,13.228706052969402,1.1399993896484375,0.7286608264801586,1.617999839782712,-0.06338618014753905,3.299385859712963,0.7773068298175829,2.458692849747841,-2.6599998474121094,77.3256078290039,18.795226374730348,0.840693009965126,1,-0.9400005340576172,-1.4300003051757812,-2.5224990844726562,-3.3249998092651367,4.729999542236328,3,0.0984729258437107,1.1694935710375565,38.72999954223633,1.874991804402377,36.13000106811523,-6.444453863434069,35.66999816894531,0.0984729258437107
7229,2013-01-04,38.06999969482422,38.310001373291016,37.959999084472656,38.04999923706055,1683500.0,0.0023696722925918845,-2.5000095367067843,-0.25,62.21627240497509,60.8621338377711,-1.3516553561421958,-1.7350551860608618,-2.2015897268040163,-3.5409369175759906,14.592965354083882,0.3500022888183594,0.7362061902014432,1.5674999237060518,-0.19387403447029783,3.3288738818824015,0.686812944617877,2.4481869027942267,-2.6812000274658203,79.94189237891935,21.585883811350925,0.8806869790881764,1,-1.0300006866455078,-1.5200004577636719,-2.492499351501465,-3.4149999618530273,4.770000457763672,4,0.10218017916552014,-1.0232518940402051,37.97999954223633,1.1694935710375565,38.72999954223633,1.874991804402377,36.13000106811523,0.10218017916552014
7230,2013-01-07,37.56999969482422,37.91999816894531,37.349998474121094,37.77000045776367,1693200.0,-0.01313370118224555,1.2800161744398075,-9.999809269502194,57.633588341981074,59.967883822773004,-0.7800544134381866,-1.0967520360702423,-1.6812235572244845,-3.039395817352819,15.809878745431972,0.720001220703125,0.6866199988125956,0.9439998626708999,-0.7483409295048489,2.6363406548466486,0.09782946658302905,1.7901702587587707,-2.1137760543823276,65.40700285547946,8.436779719063885,0.846170396087873,1,-0.5300006866455078,-0.8400001525878906,-2.164999008178711,-2.9149999618530273,5.3600006103515625,0,0.13361726107374028,-2.5000095367067843,38.06999969482422,-1.0232518940402051,37.97999954223633,1.1694935710375565,38.72999954223633,0.13361726107374028
7231,2013-01-08,36.97999954223633,37.72000122070313,36.91999816894531,37.5,1701200.0,-0.01570402335321741,-1.4999970197827048,2.5999923706345727,54.18660521782773,58.63933679789403,-0.08274860651714278,-0.4079545989021369,-1.066977057166369,-2.446958603628339,16.66448816728479,0.8000030517578196,0.6561356983989057,0.2779996871948214,-1.3281936174633842,1.884192991853027,-0.5250969651342814,1.0810963395239241,-1.457700408172613,7.291641831374325,-48.61957575957724,0.8030966523291013,1,0.05999946594238281,-0.25,-1.5574989318847656,-2.3249998092651367,5.920001983642578,1,0.15116279669509813,1.2800161744398075,37.56999969482422,-2.5000095367067843,38.06999969482422,-1.0232518940402051,37.97999954223633,0.15116279669509813
7232,2013-01-09,37.290000915527344,37.36000061035156,37.04999923706055,37.099998474121094,1467100.0,0.008382946920725276,-1.1379337560179947,-0.365388988739317,52.65760256060839,57.530989886465576,-0.3793407681531278,-0.6538165081006326,-1.3460509630448598,-2.745670007883909,16.933685818139953,0.3800010681152344,0.6195493282635596,0.5260009765625,-1.069920183593979,2.121922136718979,-0.27195960351573945,1.3239615566407394,-1.7029477977142378,24.02613809195892,-26.34077002487173,0.7979605800782407,1,-0.2500019073486328,-0.5600013732910156,-1.8050003051757812,-2.6350011825561523,5.209999084472656,2,0.13676584470121278,-1.4999970197827048,36.97999954223633,1.2800161744398075,37.56999969482422,-2.5000095367067843,38.06999969482422,0.13676584470121278
7233,2013-01-10,37.849998474121094,38.27999877929688,37.61999893188477,37.75,1638900.0,0.015017365107131697,-2.6666596024245925,0.5263009958239641,58.142330066529425,57.46180988514844,-0.8044620827723534,-1.154887638402272,-1.8753908833833464,-3.2919646109035483,16.98508594936451,0.9899978637695384,0.6325912783919918,1.0109985351562472,-0.6429330656242414,2.6649301359367357,0.18403273476600646,1.8379643355464879,-2.199486452233586,66.90634253706972,16.422129562378224,0.8269658003902434,1,-0.8099994659423828,-1.1199989318847656,-2.3649978637695312,-3.1949987411499023,4.890003204345703,3,0.12575963878796426,-1.1379337560179947,37.290000915527344,-1.4999970197827048,36.97999954223633,1.2800161744398075,37.56999969482422,0.12575963878796426
7234,2013-01-11,38.43999862670898,38.459999084472656,37.93000030517578,37.93000030517578,1684900.0,0.015587851423330523,-1.0784334258338133,5.100061036087515,60.52331218107786,58.39632609116816,-1.1273694751521717,-1.6407779777543752,-2.4169293253935322,-3.869482003136021,16.951427145037623,0.6100006103515625,0.6080645169595229,1.4814987182617116,-0.2746121823074148,3.237609618830838,0.6034432679771484,2.359554168546275,-2.727296878828554,98.70126974847737,46.41710950678316,0.8780554502845638,1,-1.3999996185302663,-1.6199989318847585,-2.9099979400634695,-3.784998893737786,3.520000457763679,4,0.11108222191238015,-2.6666596024245925,37.849998474121094,-1.1379337560179947,37.290000915527344,-1.4999970197827048,36.97999954223633,0.11108222191238015
7235,2013-01-14,38.22000122070313,38.61000061035156,37.77999877929688,38.25,1442700.0,-0.0057231377176216736,1.2133382161458144,-0.058821329463758364,61.43186822819649,59.574704281034045,-0.5672690790867847,-1.3331917249715204,-2.1513169687564684,-3.6384737337933686,17.42481672584759,0.8300018310546804,0.6368241685954672,1.16250133514405,-0.6455375586324195,2.9705402289205196,0.2584818882558153,2.066520782032285,-2.4463535413496516,76.92314637581752,21.11500073028428,0.9040194468882353,1,-0.42000198364258523,-1.4000015258789134,-2.6825008392334055,-3.5650014877319407,2.6899986267089773,0,0.1208790890718805,-1.0784334258338133,38.43999862670898,-2.6666596024245925,37.849998474121094,-1.1379337560179947,37.290000915527344,0.1208790890718805
7236,2013-01-15,38.08000183105469,38.43999862670898,37.88999938964844,37.91999816894531,2020400.0,-0.003662987576583565,-3.999965321126305,-5.333672431333919,56.98393724846694,58.49884545678963,-0.1358602630856538,-1.1157180995463563,-2.0153904839984165,-3.4884851362534945,17.77348793562768,0.5499992370605398,0.7282020885079277,0.9370018005371108,-0.8957079687832774,2.769711569857499,0.020646915876916694,1.853356685197305,-2.246627138857612,66.02574918387558,13.118698123560435,0.9163548846601935,1,-0.31500244140625,-1.1450023651123047,-2.542501449584961,-3.425002098083496,3.9499969482421946,1,0.12736339918360673,1.2133382161458144,38.22000122070313,-1.0784334258338133,38.43999862670898,-2.6666596024245925,37.849998474121094,0.12736339918360673
7237,2013-01-16,38.31999969482422,38.38000106811523,37.97999954223633,37.97999954223633,1219400.0,0.0063024646068639,-1.3529490962537027,2.1249523173755485,61.94124780094586,58.412973783400986,-0.49185673448614864,-1.2596299322974573,-2.229031922145026,-3.7152404077453838,17.85459771836543,0.40000152587889914,0.908500029961111,1.0749996185302706,-0.7823837181233912,2.9323829551839324,0.14630795020344323,2.003691286857098,-2.4280925300404235,70.7070278934813,16.313819548647288,0.9286916683268305,1,-0.5550003051757812,-1.3000011444091797,-2.782499313354492,-3.6649999618530273,2.5400009155273438,2,0.1195198817204921,-3.999965321126305,38.08000183105469,1.2133382161458144,38.22000122070313,-1.0784334258338133,38.43999862670898,0.1195198817204921
7238,2013-01-17,40.06999969482422,40.22999954223633,38.36000061035156,38.36000061035156,4481000.0,0.04566805881880964,-1.18713442464965,5.029406814841409,72.44786822833424,59.54981776377422,-2.1391693137116974,-2.905796109296972,-3.956942470329224,-5.439611523948841,18.337269707471055,1.9099998474121094,1.1286875741808018,2.664499664306639,0.43059396816865103,4.898405360444627,1.5475468162376487,3.7814525123756297,-4.120730706905434,93.46939601683447,34.11935872576831,1.1169528480689928,1,-1.4950008392333984,-2.2950000762939453,-4.442499160766602,-5.414999961853027,1.5800018310546875,3,0.06064388129979603,-1.3529490962537027,38.31999969482422,-3.999965321126305,38.08000183105469,1.2133382161458144,38.22000122070313,0.06064388129979603
7239,2013-01-18,40.11999893188477,41.22000122070313,39.86999893188477,40.13000106811523,4485400.0,0.0012477972907749546,-4.294104447469742,-0.005849205605591936,75.14126241986443,61.49511488353904,-2.0872970472585592,-2.8150161121188617,-4.011218007169241,-5.456405360178188,18.82777137445007,1.3500022888183594,1.0240200474510175,2.533498954772959,0.037293666390972646,5.029704243154946,1.285396310581966,3.7816015989639524,-3.9995007217932894,68.02321197281809,2.078886890495923,1.248102644190992,1,-1.049999237060554,-1.8499984741211009,-4.277498245239265,-5.464999198913581,2.3800010681152273,4,0.06530415793455613,-1.18713442464965,40.06999969482422,-1.3529490962537027,38.31999969482422,-3.999965321126305,38.08000183105469,0.06530415793455613
7240,2013-01-22,40.08000183105469,40.27000045776367,39.75,40.09000015258789,2084300.0,-0.0009969367371617244,1.810821399482437,0.9996186117481785,73.42826798487334,63.63307741321077,-1.848168002484556,-2.6352621168211243,-3.9270484891347195,-5.384216027457256,19.701798822449053,0.5200004577636719,1.002765625073387,2.3190017700195327,-0.36478887237027635,5.002792412409342,0.9771064488246282,3.660897091214437,-3.6535334403265054,65.76580291887171,-2.887050265290867,1.3418953211949038,1,-0.9450016021728516,-1.8100013732910156,-4.20250129699707,-5.41500186920166,2.2199974060058594,1,0.046906116954348986,-4.294104447469742,40.11999893188477,-1.18713442464965,40.06999969482422,-1.3529490962537027,38.31999969482422,0.046906116954348986
7241,2013-01-23,40.099998474121094,40.41999816894531,39.650001525878906,40.27000045776367,2599800.0,0.0004989182173866791,2.276599543857086,17.003052270125906,61.70941854103483,64.63883474436926,-1.541115196160625,-2.4783147406137545,-3.894314905608354,-5.362635772930332,21.32398723323707,0.7699966430664062,0.9861829001700357,2.145998573303224,-0.6308029468623886,4.922800093468837,0.7575978132204213,3.534399333386027,-3.385918113594414,65.43203190215527,0.6078796291255202,1.3884007600828059,1,-0.6799983978271413,-1.8299980163574219,-4.43499755859375,-5.364998817443848,2.5800018310546875,2,0.02019953626217119,1.810821399482437,40.08000183105469,-4.294104447469742,40.11999893188477,-1.18713442464965,40.06999969482422,0.02019953626217119
7242,2013-01-24,39.52000045776367,40.18999862670898,38.66999816894531,39.68000030517578,3701400.0,-0.014463791481980404,1.5762796246068291,0.9411645910467856,63.556381776982,65.24039604553067,-0.6833918651547108,-1.7875556820418268,-3.2830357426865504,-4.746885513916737,21.798247052450243,1.5200004577636648,1.0396452826697526,1.4375005722045913,-1.3812178859565378,4.25621903036572,0.02814134312402672,2.846859801285156,-2.5355648456264035,40.559426568427014,-21.746348804180187,1.4093592290805632,1,-0.02000045776366477,-1.25,-3.932499885559082,-4.785000801086426,3.0699996948242188,3,0.0635121025419958,2.276599543857086,40.099998474121094,1.810821399482437,40.08000183105469,-4.294104447469742,40.11999893188477,0.0635121025419958
7243,2013-01-25,41.84000015258789,42.11999893188477,39.90999984741211,39.97000122070313,5572100.0,0.058704445039257536,-1.2211027341196659,-11.687504470352577,73.83064350837088,66.71898841522989,-2.657336635634927,-3.882082158339003,-5.552210222592166,-7.015842271388415,22.666836908035187,2.599998474121101,1.242857963105493,3.4880002975463853,0.31771970243893577,6.658280892653835,1.902859999992664,5.0731405951001065,-4.60143060393667,91.88409514847996,30.495165967723324,1.5851402975537232,1,-1.8900012969970632,-3.1200008392333984,-6.177499771118164,-7.1050004959106445,1.279998779296882,4,-0.023422551115256485,1.5762796246068291,39.52000045776367,2.276599543857086,40.099998474121094,1.810821399482437,40.08000183105469,-0.023422551115256485
7244,2013-01-28,41.7400016784668,42.2400016784668,41.540000915527344,41.59000015258789,3342800.0,-0.0023900208832793313,-4.600006103515625,0.08021476553878071,77.76305851027355,68.53356511323845,-2.2797447159706294,-3.508305805630485,-5.389572622355232,-6.852729081043599,24.807404841639112,0.7000007629394531,1.4642438689160286,3.100001716613768,-0.20657912632619713,6.406582559553733,1.4467112951437855,4.753292138083751,-4.1109177791568925,85.99441152742679,24.076318881444607,1.6532904214699815,1,-1.6750011444091797,-2.960000991821289,-6.060001373291016,-7.005002021789551,1.3699989318847656,0,-0.0021562086480299003,-1.2211027341196659,41.84000015258789,1.5762796246068291,39.52000045776367,2.276599543857086,40.099998474121094,-0.0021562086480299003
7245,2013-01-29,41.72999954223633,41.81999969482422,41.02999877929688,41.540000915527344,2096800.0,-0.0002396295119372338,3.2702875465239374,1.2666446264177813,84.2713582223142,71.56550077699926,-1.921561976391402,-3.1842855397781733,-5.286741924438246,-6.790845354313873,26.85147752379785,0.7900009155273366,1.6109616851424065,2.786999511718747,-0.4840866127953021,6.058085636232796,1.151456449461719,4.422542573975775,-3.639823865010733,85.71423991964568,16.188714291777643,1.6355430622570253,1,-1.6199989318847656,-2.9499988555908203,-5.897500038146973,-6.994999885559082,1.0699996948242188,1,0.018451964203458182,-4.600006103515625,41.7400016784668,-1.2211027341196659,41.84000015258789,1.5762796246068291,39.52000045776367,0.018451964203458182
7246,2013-01-30,41.63999938964844,41.9900016784668,41.52000045776367,41.63000106811523,1666900.0,-0.0021567254630999733,-3.0869752707611164,0.052623125263554574,82.4143737684638,73.84029255116792,-1.4231272307953304,-2.8040920921111976,-5.07757710876696,-6.640976671208541,29.352930698276648,0.470001220703125,1.6994731479756524,2.421499443054202,-0.7794168523033775,5.622415738411782,0.8210412953754158,4.021957590732988,-3.134841112298723,83.1932297204161,7.585487067532284,1.6004581476787885,1,-1.3399982452392578,-2.8599987030029297,-5.765000343322754,-6.704999923706055,1.2400016784667898,2,0.015850140660092826,3.2702875465239374,41.72999954223633,-4.600006103515625,41.7400016784668,-1.2211027341196659,41.84000015258789,0.015850140660092826
7247,2013-01-31,41.13999938964844,41.95000076293945,41.040000915527344,41.77999877929688,1566800.0,-0.012007685094354237,-1.1666757493188011,-64.01068294539589,74.73690007308173,74.09462942280652,-0.5375749044826392,-2.228542036853014,-4.458541829239458,-6.077499930270427,29.472873155773467,0.9099998474121094,1.8019056548827095,1.800999450683591,-1.5022997571525352,5.104298658519717,0.14934984676553142,3.4526490546016504,-2.261356772187014,52.78963843902056,-22.930712976140292,1.6516496039180615,1,-0.6849994659423828,-2.3599987030029297,-5.164999961853027,-6.204999923706055,1.2700004577636719,3,0.03743317788951739,-3.0869752707611164,41.63999938964844,3.2702875465239374,41.72999954223633,-4.600006103515625,41.7400016784668,0.03743317788951739
7248,2013-02-01,41.72000122070313,42.0,41.36999893188477,41.38000106811523,1990000.0,0.014098245981030155,-2.4999629131214363,-0.5312507450587866,74.69885955281791,74.04547354869024,-0.9598485903740723,-2.649844956894178,-4.915472521670985,-6.606454114225997,29.609999577975277,0.8600006103515625,2.003883578424336,2.1940011978149485,-1.207357238733188,5.595359634363085,0.4933219795408803,3.8946804160890167,-2.5052226971411713,57.02485852551303,-15.136352096265192,1.7006792182740675,2,-1.2650012969970774,-2.9400005340576243,-5.740000724792488,-6.785001754760749,0.5999984741210866,4,0.02085328155390931,-1.1666757493188011,41.13999938964844,-3.0869752707611164,41.63999938964844,3.2702875465239374,41.72999954223633,0.02085328155390931
7249,2013-02-04,41.959999084472656,42.7599983215332,41.40999984741211,41.459999084472656,3948400.0,0.005752585252812192,-3.5000063578449447,1.4705875753121265,78.07811093113128,74.56212276494112,-1.01850060030862,-2.7230853512115374,-5.022882026222149,-6.800356388054489,29.911340402110696,1.3499984741210938,2.173938248338139,2.239499092102051,-1.2549083489631485,5.73390653316725,0.4922953715694547,3.986702812634647,-2.4426982454202104,53.75725729809092,-17.066234723762918,1.7472037205325992,2,-1.2450008392333984,-2.9200000762939453,-5.917498588562012,-7.024999618530273,0.20000076293945312,0,0.027645373515782,-2.4999629131214363,41.72000122070313,-1.1666757493188011,41.13999938964844,-3.0869752707611164,41.63999938964844,0.027645373515782
7250,2013-02-05,42.59000015258789,42.68999862670898,42.0099983215332,42.11000061035156,2759800.0,0.015014325115854543,1.000011219755767,0.9599990844726562,81.53849354995147,76.76535332148741,-1.402503990531983,-3.117556209521638,-5.508628511460614,-7.373903290962232,31.040001799995082,0.729999542236321,2.1069604999604294,2.6185001373291,-0.9459753283197614,6.182975602977962,0.8362624045046658,4.4007378701535345,-2.683575615637757,90.11637062057677,17.914097160326335,1.7822377328244314,2,-1.8750019073486328,-3.5500011444091797,-6.5824995040893555,-7.530000686645508,-0.17000198364257812,1,0.01220944953981351,-3.5000063578449447,41.959999084472656,-2.4999629131214363,41.72000122070313,-1.1666757493188011,41.13999938964844,0.01220944953981351
7251,2013-02-06,42.56999969482422,42.7599983215332,41.97000122070313,42.27000045776367,2169700.0,-0.0004696045478285171,1.3235328766892536,0.6249990065883063,80.66381307192991,78.66617902092607,-1.1122531169326493,-2.8008978419732173,-5.368711519524609,-7.292840343064675,32.77069638203138,0.789997100830071,2.0201515303975626,2.3189996719360337,-1.132675003503131,5.7706743473751985,0.5931623342164514,4.044837009655616,-2.3211463037241202,88.95355155504593,15.877974684597987,1.725837337719582,2,-1.2350006103515625,-3.530000686645508,-6.517498970031738,-7.319999694824219,-0.9099998474121094,2,0.005402855153515462,1.000011219755767,42.59000015258789,-3.5000063578449447,41.959999084472656,-2.4999629131214363,41.72000122070313,0.005402855153515462
7252,2013-02-07,42.38999938964844,42.52000045776367,41.900001525878906,42.31999969482422,1887500.0,-0.0042283370088364025,2.7575484348268366,0.23333290947700366,71.64181653844233,78.42297602426736,-0.5390135199393455,-2.3391578973748395,-5.065512462468035,-7.047573834540508,34.56147883676541,0.6699981689453125,1.9705946732894688,1.8839994430542006,-1.3958939815456048,5.163892867654006,0.2440527307542979,3.5239461553541034,-1.8398086068963693,73.38136011855741,2.766268663292422,1.6399467122999034,2,-0.49500083923339844,-2.5900001525878906,-6.3849992752075195,-7.1399993896484375,-1.279998779296875,3,0.011559369792924601,1.3235328766892536,42.56999969482422,1.000011219755767,42.59000015258789,-3.5000063578449447,41.959999084472656,0.011559369792924601
7253,2013-02-08,42.61000061035156,43.11999893188477,42.43999862670898,42.52000045776367,1429200.0,0.005189932150762244,-4.439919434822881,1.2857220708446866,72.51359806298731,77.83970264123555,-0.7133166202375136,-2.3023078421614116,-5.1462575084096756,-7.202442706531215,35.76285974491639,0.7299995422363352,2.0974798541441757,1.8660005569457994,-1.2909024263741742,5.022903540265773,0.28754906528580904,3.4444520486057897,-1.794632922945759,70.1755207845339,-0.7357244176453293,1.5784514916599883,2,-0.5350017547607351,-2.5900020599365234,-5.815001487731934,-6.910001754760742,-1.69000244140625,4,-0.0046937517032296094,2.7575484348268366,42.38999938964844,1.3235328766892536,42.56999969482422,1.000011219755767,42.59000015258789,-0.0046937517032296094
7254,2013-02-11,42.709999084472656,42.849998474121094,42.29999923706055,42.709999084472656,1122700.0,0.002346831088681167,2.92858310626703,0.0,73.5241411125002,76.64556740681175,-0.7389607198301107,-2.177655992643139,-5.119407941756364,-7.243091632733318,36.81409197482225,0.5499992370605469,2.280953780372542,1.7524990081787095,-1.3248805175121277,4.829878533869547,0.21380924533328738,3.2911887710241317,-1.5719830228397953,66.39338367493669,-4.95521065750134,1.538689762845419,2,-0.6299991607666016,-2.690000534057617,-5.914999961853027,-6.784999847412109,-1.5499992370605469,0,-0.009131336876807006,-4.439919434822881,42.61000061035156,2.7575484348268366,42.38999938964844,1.3235328766892536,42.56999969482422,-0.009131336876807006
7255,2013-02-12,42.84000015258789,42.88999938964844,42.38000106811523,42.88999938964844,2663500.0,0.0030438087310213913,19.40024414435063,-100.0,74.03509922561656,75.71453690205095,-0.7766197186198625,-2.048836662373475,-5.110053208138488,-7.3077542478900455,37.80866393730662,0.5099983215332102,2.1675509307969705,1.6515001296997056,-1.2491874325599284,4.55218769195934,0.20115634856988862,3.1018439108295226,-1.4245064891197643,77.0492315870108,4.747660307001894,1.450343781129817,2,-0.7600002288818359,-2.8200016021728516,-6.045001029968262,-6.585000991821289,-2.2099990844726634,1,-0.015873022940096848,2.92858310626703,42.709999084472656,-4.439919434822881,42.61000061035156,2.7575484348268366,42.38999938964844,-0.015873022940096848
7256,2013-02-13,42.93000030517578,43.38000106811523,42.709999084472656,42.97999954223633,2662600.0,0.002100843890460391,-1.7346926065191886,1.0,82.72550815619896,76.60216002239731,-0.7424682243568412,-1.851799756581329,-5.055488988248868,-7.3254810888578845,38.96578300021874,0.670001983642571,2.037768877192846,1.4990003585815401,-1.1030386212796088,4.101039338442689,0.19798086865096565,2.8000198485121146,-1.2758759041293217,69.59453364022788,-6.444518093425032,1.301019489930574,2,-0.5550003051757812,-2.780000686645508,-6.045001029968262,-6.6100006103515625,-2.3699989318847656,2,-0.011879854008968627,19.40024414435063,42.84000015258789,2.92858310626703,42.709999084472656,-4.439919434822881,42.61000061035156,-0.011879854008968627
7257,2013-02-14,42.900001525878906,43.349998474121094,42.61999893188477,42.86000061035156,2067400.0,-0.0006987835798654141,-1.8076674785058742,-0.8000305180437934,68.15069611645792,75.8745863072462,-0.48786239778131346,-1.5400446703862087,-4.869912015340404,-7.209077593485134,40.13687796369923,0.729999542236321,1.870576357371334,1.2400014877319308,-0.9885786495899112,3.4685816250537727,0.1257114190710098,2.3542915563928517,-0.9697368581014416,55.55567329292623,-17.715734990073315,1.1142900686609218,2,-0.5050010681152344,-2.6850013732910156,-6.015002250671387,-6.5800018310546875,-1.970001220703125,3,-0.02890446700144711,-1.7346926065191886,42.93000030517578,19.40024414435063,42.84000015258789,2.92858310626703,42.709999084472656,-0.02890446700144711
7258,2013-02-15,42.5,43.0,42.31999969482422,43.0,1786400.0,-0.009324044560642064,1.720001220703125,-12.49971390425329,61.80119771829334,74.06604039470868,0.03846223787599712,-0.9999261003652649,-4.336727238128148,-6.7207670565331625,39.859207850972886,0.6800003051757812,1.7235884451197023,0.7184999465942354,-1.4077004477440553,2.844700340932526,-0.3446002505749135,1.7816001437633844,-0.33777750816849306,18.518557764308742,-50.948173993378916,1.0631001971691465,2,0.1400012969970703,-2.0,-5.6150007247924805,-6.180000305175781,-1.3400001525878906,4,-0.03270586799172792,-1.8076674785058742,42.900001525878906,-1.7346926065191886,42.93000030517578,19.40024414435063,42.84000015258789,-0.03270586799172792
7259,2013-02-19,42.7400016784668,43.22000122070313,42.56999969482422,42.650001525878906,1566700.0,0.005647098316865717,-4.199932862352621,-0.18000030517578125,64.6376926972417,72.18817363329647,-0.08857506204152799,-1.089435578265494,-4.429951394382719,-6.874478732817096,39.09274761141674,0.7200012207031321,1.68881648143703,0.8275014877319364,-1.1876191028362015,2.8426220783000744,-0.1800588075521361,1.835061783016009,-0.4200019836425781,39.62277731193773,-26.640829173925006,1.0075602952840697,2,-0.10000038146972656,-2.160001754760742,-5.855002403259277,-6.420001983642578,-1.8500022888183594,1,-0.04258314080596859,1.720001220703125,42.5,-1.8076674785058742,42.900001525878906,-1.7346926065191886,42.93000030517578,-0.04258314080596859
7260,2013-02-20,41.959999084472656,42.97999954223633,41.86000061035156,42.86999893188477,1932200.0,-0.01824994298928917,-1.0180219191075646,-10.11109227313194,53.864724061484715,69.21049707658034,0.6623131998303862,-0.17008721950397643,-3.5040506794617414,-6.005299251987637,38.090457623788566,1.1199989318847656,1.5966159507315965,-0.04650096893310263,-1.8677708351793427,1.7747688973131375,-0.9571359020562227,0.8641339641900174,1.420001983642571,6.578845000363932,-55.166224547561306,0.9106349331231216,2,0.6600017547607422,-1.3799991607666016,-5.029999732971191,-5.6399993896484375,-0.5,2,-0.01906575916386488,-4.199932862352621,42.7400016784668,1.720001220703125,42.5,-1.8076674785058742,42.900001525878906,-0.01906575916386488
7261,2013-02-21,40.90999984741211,42.040000915527344,40.7400016784668,42.040000915527344,3026400.0,-0.02502381458461711,1.3008814305438807,1.2417596237282498,47.54798256466066,66.53340441282681,1.6227254657616754,0.994705792675596,-2.3289519724198726,-4.860785165343394,36.4775288339011,1.2999992370605469,1.4296605965925977,-1.137000274658206,-2.8097303447910633,0.5357297954746514,-1.9733653097246346,-0.3006352395917773,2.4396012115478456,6.51334780289245,-54.036163224755455,0.8363650350664272,2,1.1500015258789062,-0.27499961853027344,-3.6000003814697266,-4.590000152587891,-0.1100006103515625,3,-0.006844262535840473,-1.0180219191075646,41.959999084472656,-4.199932862352621,42.7400016784668,1.720001220703125,42.5,-0.006844262535840473
7262,2013-02-22,42.02999877929688,42.18000030517578,40.7400016784668,40.7400016784668,2088400.0,0.02737714338944497,-1.232561027900581,-1.1415892756470696,52.96364588545412,64.36118750421201,0.4987377726672122,0.0763032887328805,-3.327278047177252,-5.8701747001450215,36.15643923958574,1.4399986267089844,1.185908183056398,-0.14250125885008913,-1.3203834019399778,1.0353808842397996,-0.7314423303950335,0.4464398126948552,1.215218304443347,52.01602173147308,-8.608407102338226,0.5889410715449439,2,0.03000259399413352,-1.3499984741211009,-4.679999351501472,-5.709999084472663,-1.3400001525879048,4,-0.03497495714251497,1.3008814305438807,40.90999984741211,-1.0180219191075646,41.959999084472656,-4.199932862352621,42.7400016784668,-0.03497495714251497
7263,2013-02-25,40.86000061035156,42.66999816894531,40.849998474121094,42.15999984741211,1526800.0,-0.027837216343713944,-1.757567963563958,-1.0077536114027121,41.071446264819116,60.75533252113634,1.558260722513424,1.2322985085916471,-2.0563652230458587,-4.6029119424788405,34.916024970312854,1.8199996948242188,0.9182573612367548,-1.2634994506835966,-2.5737231156575646,0.046724214290371435,-1.9186112831705842,-0.608387618196609,2.2850078571777317,4.838667501388198,-54.31407701339246,0.655111832486985,2,1.2000007629394531,0.010000228881835938,-3.467501640319824,-4.540000915527344,-0.3899993896484304,0,0.0017131594169992326,-1.232561027900581,42.02999877929688,1.3008814305438807,40.90999984741211,-1.0180219191075646,41.959999084472656,0.0017131594169992326
7264,2013-02-26,41.650001525878906,41.849998474121094,40.97999954223633,41.060001373291016,2147100.0,0.019334334403489972,-1.3199853516370055,-0.45384653757332294,42.56330613351073,57.25846662201347,0.6728433982179922,0.4587285449978822,-2.7245196104113347,-5.290067003185968,33.552871458621695,0.9899978637695312,0.7915268017927417,-0.4689985275268569,-1.7853718228639366,0.8473747678102228,-1.1271851751954003,0.1891881201416865,1.398806670087886,40.625031931090156,-14.007455871715855,0.6581866476685415,2,0.4099998474121094,-0.6250019073486328,-3.4750022888183594,-4.595001220703125,-0.4200019836425781,1,-0.01176474575066555,-1.757567963563958,40.86000061035156,-1.232561027900581,42.02999877929688,1.3008814305438807,40.90999984741211,-0.01176474575066555
7265,2013-02-27,42.5,42.68999862670898,41.43999862670898,41.61999893188477,1732100.0,0.020408125881891115,-1.01612630322493,1.4915268483496469,49.51049174905167,53.567909243441555,-0.2575389989765924,-0.34849308059833817,-3.4464075720941025,-6.02787969432714,32.97207646365603,1.25,0.651398288743195,0.34249992370605753,-0.971007083594472,1.656006931006587,-0.3142535799442072,0.9992534273563223,0.4564559352667956,90.25646543292024,38.31443351874293,0.656753503650264,2,-0.4549999237060547,-1.4750003814697266,-3.8299999237060547,-4.94999885559082,-1.7299995422363281,2,-0.0378823673023897,-1.3199853516370055,41.650001525878906,-1.757567963563958,40.86000061035156,-1.232561027900581,42.02999877929688,-0.0378823673023897
7266,2013-02-28,42.29999923706055,42.86000061035156,42.27999877929688,42.52000045776367,2122500.0,-0.004705900304457722,-3.461515889550939,-0.25000108371950075,49.372384046802125,51.4814301245909,-0.1746703277330468,-0.10172716224565193,-3.1221698030098537,-5.724179780192884,32.31520357709092,0.5800018310546804,0.48206039890018815,0.10949916839599894,-1.1822476853108768,1.4012460221028746,-0.5363742584574425,0.7553725952494403,0.5677985279342508,73.58482757379734,23.348657860559854,0.6458734268534378,2,-0.31999778747558594,-1.2749996185302734,-3.597498893737793,-4.749998092651367,-1.0499992370605469,3,-0.019858159993817126,-1.01612630322493,42.5,-1.3199853516370055,41.650001525878906,-1.757567963563958,40.86000061035156,-0.019858159993817126
7267,2013-03-01,42.68000030517578,42.84000015258789,41.68000030517578,42.09000015258789,1966500.0,0.008983476949623759,1.549450641581884,-2.6818039950062422,50.47748756710847,50.223240107792584,-0.6583980029420289,-0.37991829915414144,-3.3680553036146037,-5.991630757487158,31.925871250296865,1.1599998474121094,0.29534658591819607,0.41250019073486044,-0.7965338604797623,1.6215342419494831,-0.19201683487244736,1.0170172163421682,-1.9399986267089844,91.04477045415726,41.54084412505388,0.604517025607311,3,-0.6999988555908203,-1.6550006866455078,-3.8350000381469727,-5.129999160766602,-1.5200004577636719,4,-0.044048759481551514,-3.461515889550939,42.29999923706055,-1.01612630322493,42.5,-1.3199853516370055,41.650001525878906,-0.044048759481551514
7268,2013-03-04,42.59000015258789,42.75,41.9900016784668,42.400001525878906,1710300.0,-0.0021087195863251917,1.9803953834531351,0.3220314874082695,49.180335557703785,48.50575598117726,-0.6194282575769421,-0.23336275186177602,-3.160918273947857,-5.7889402552490665,31.484835393148902,0.7599983215332031,0.0459729521870571,0.27900009155273153,-0.9095224038276726,1.4675225869331356,-0.3152611561374741,0.8732613392429371,-1.8079985046386753,85.63828168276753,36.689832578743044,0.5942612476902028,3,-0.7299995422363281,-0.9449996948242188,-3.7049999237060547,-5.039999008178711,-0.5200004577636719,0,-0.04461144679670692,1.549450641581884,42.68000030517578,-3.461515889550939,42.29999923706055,-1.01612630322493,42.5,-0.04461144679670692
7269,2013-03-05,43.11999893188477,43.91999816894531,42.72000122070313,42.91999816894531,2722100.0,0.012444207029773446,-3.00002543154154,1.0526432027627013,51.81346330973364,48.27783811987159,-1.2179346930579769,-0.7083171891638429,-3.5536007641175402,-6.209686906785592,30.899482864860605,1.3299980163574219,-0.05359760124586899,0.7509988784790096,-0.47793130966356756,1.9799290666215867,0.13653378440772457,1.3654639725502946,-2.2968373138427864,67.74196029330143,21.424895416259083,0.6144650940712868,3,-0.789999008178718,-0.789999008178718,-3.7849998474121165,-5.119998931884773,-0.31999969482422586,1,-0.061456349184232484,1.9803953834531351,42.59000015258789,1.549450641581884,42.68000030517578,-3.461515889550939,42.29999923706055,-0.061456349184232484
7270,2013-03-06,43.11000061035156,43.77999877929688,42.91999816894531,43.459999084472656,1741400.0,-0.00023187202645813532,-1.3561552208856522,-1.7499856949397612,51.17801256253807,48.681174786302414,-1.1484224960441765,-0.692889066734466,-3.406472588227281,-6.087150056989387,30.282497158589365,0.8600006103515696,-0.10973051476319995,0.7150005340576158,-0.5549352656094015,1.984936333724633,0.08003263422410356,1.349968433891128,-2.1629655302734463,63.83936022016273,19.6212787320438,0.6349678998335095,3,-0.7800006866455078,-0.7800006866455078,-3.6875,-5.049999237060547,-1.2999992370605469,2,-0.043609395534636275,-3.00002543154154,43.11999893188477,1.9803953834531351,42.59000015258789,1.549450641581884,42.68000030517578,-0.043609395534636275
7271,2013-03-07,42.79999923706055,43.38999938964844,42.68000030517578,43.150001525878906,1291400.0,-0.00719093873583887,-1.4067759350855074,1.0000108991825614,49.36867257719824,48.28173330760731,-0.6058415052723163,-0.3844860160326249,-2.9488330598913777,-5.6654299905286365,29.47979198589466,0.7099990844726562,-0.21165832257358375,0.3934991836547823,-0.8872288088988896,1.6742271762084542,-0.24686481262205007,1.0338631799316147,-1.7340456334277405,50.0,6.917960141453449,0.6403639962768343,3,-0.41500091552734375,-0.4699993133544922,-3.3549985885620117,-4.739997863769531,-2.3800010681152344,3,-0.047429878866425246,-1.3561552208856522,43.11000061035156,-3.00002543154154,43.11999893188477,1.9803953834531351,42.59000015258789,-0.047429878866425246
7272,2013-03-08,42.88000106811523,43.15999984741211,42.47000122070313,43.15999984741211,1455100.0,0.0018692016934758193,3.9285831062669794,0.7999912807490039,52.500006274171184,49.55157330864643,-0.6175306135392873,-0.4489118749224801,-2.9001120231673454,-5.628281588936879,28.633429890438855,0.6899986267089773,-0.21277708665011374,0.44900093078612713,-0.8490284066170375,1.7470302681892917,-0.20001373791545518,1.0980155994877094,-1.6998856818699224,46.114041866872384,-0.07201042534555313,0.6490146687015839,3,-0.43000221252440696,-0.5500011444091726,-3.3400001525878835,-4.819999694824212,-1.4000015258788991,4,-0.0380130836640129,-1.4067759350855074,42.79999923706055,-1.3561552208856522,43.11000061035156,-3.00002543154154,43.11999893188477,-0.0380130836640129
7273,2013-03-11,42.40999984741211,42.849998474121094,42.27999877929688,42.63000106811523,1222900.0,-0.010960849090384084,-1.3749821187316627,0.7857220708446413,47.89270910674719,50.14372919456159,0.10667835381551072,0.005625983732457485,-2.288076442699065,-5.05576689453693,27.28404782538476,0.6000022888183452,-0.1043840208593565,-0.011000251770020952,-1.3063019310126904,1.2843014274726485,-0.6586510913913557,0.6366505878513138,-1.120289149858806,7.926897347388394,-37.47462373886839,0.6476508396213342,3,0.26999855041503906,-0.07999992370605469,-2.792499542236328,-4.349998474121094,-0.9099998474121094,0,-0.029474180723824683,3.9285831062669794,42.88000106811523,-1.4067759350855074,42.79999923706055,-1.3561552208856522,43.11000061035156,-0.029474180723824683
7274,2013-03-12,42.31999969482422,42.7400016784668,41.86999893188477,42.38000106811523,1685500.0,-0.0021221446100377905,1.2307688545675775,0.27273200166456246,52.52101289303673,50.478231543893266,0.3371693483427691,0.0684181055494264,-2.0390074368992686,-4.858744090536263,25.878377161914003,0.8700027465820241,-0.10778802430487389,-0.08150043487548686,-1.3702089914640894,1.2072081217131156,-0.7258547131697881,0.5628538434188144,-0.9250774984152343,23.56025125076107,-25.646976545967902,0.6443542782943024,3,0.4799995422363281,0.010000228881835938,-2.7024993896484375,-4.259998321533203,-1.0400009155273366,1,-0.005907372443355041,-1.3749821187316627,42.40999984741211,3.9285831062669794,42.88000106811523,-1.4067759350855074,42.79999923706055,-0.005907372443355041
7275,2013-03-13,42.15999984741211,42.47999954223633,41.709999084472656,42.47999954223633,1845500.0,-0.0037807147581732092,3.8125074505877024,5.33320617966876,59.99999999999997,51.659077760915245,0.49603123311666764,0.18431174087733382,-1.7085244935013435,-4.594918554537159,24.3015794276725,0.7700004577636719,0.06934561005168405,-0.20750026702880575,-1.483313846769171,1.0683133127115596,-0.845407056898992,0.4304065228413805,-0.6640746121016718,26.78575483308432,-26.672665112654038,0.637906789870183,3,0.6399993896484375,0.1700000762939453,-2.282501220703125,-3.7150001525878906,-0.5299987792968821,2,0.015180251232560726,1.2307688545675775,42.31999969482422,-1.3749821187316627,42.40999984741211,3.9285831062669794,42.88000106811523,0.015180251232560726
7276,2013-03-14,42.41999816894531,42.84000015258789,42.31999969482422,42.38000106811523,1662000.0,0.006166943132689839,-5.500011920940324,-0.12499105929477937,53.61780550845172,52.00800197662006,0.2847939618797426,-0.12211458742990544,-1.8063330608786572,-4.76081996285609,22.45584429862226,0.6800003051757812,0.19785107199503926,0.07799816131591797,-1.170573304580337,1.326569627212173,-0.546287571632206,0.7022838942640419,-0.8271100162894811,48.96542833766104,-4.482307459721028,0.6242857329481265,3,0.3950004577636719,-0.08999824523925781,-2.542499542236328,-3.9749984741210938,-0.5699996948242188,3,-0.014379934511662973,3.8125074505877024,42.15999984741211,1.2307688545675775,42.31999969482422,-1.3749821187316627,42.40999984741211,-0.014379934511662973
7277,2013-03-15,41.65999984741211,42.54999923706055,41.040000915527344,42.33000183105469,3679900.0,-0.017916038527544753,1.7207255506411117,-16.751263710059018,58.03212159233752,52.991533758246035,0.9888808289969404,0.5694170667672864,-0.9734507763686651,-3.912424242810147,20.386139600611735,1.5099983215332031,0.1953330989161728,-0.6200000762939482,-1.875036177005697,0.6350360244178006,-1.2475181266498225,0.007517974061926225,2.259998321533203,34.25413083796999,-24.29545987124981,0.6275180503558727,3,0.8199996948242188,0.6700000762939453,-1.4725008010864258,-3.125,0.8600006103515625,4,-0.029764802760646747,-5.500011920940324,42.41999816894531,3.8125074505877024,42.15999984741211,1.2307688545675775,42.31999969482422,-0.029764802760646747
7278,2013-03-18,41.11000061035156,41.45000076293945,40.79999923706055,41.13999938964844,2644000.0,-0.013202094072852333,1.0,0.04477416489691807,44.303785243714195,52.15712508424387,1.460445841869543,1.0645202000411729,-0.3312774652644208,-3.3151285134787543,18.74957031957567,0.8600006103515625,0.19424484414887644,-1.1004993438720732,-2.45430043409295,0.25330174634880365,-1.777399888982515,-0.4235987987616312,2.752397613525389,15.196138929716104,-43.73624022515572,0.6769005451104392,3,1.1799983978271484,1.2199993133544922,-0.26250171661376953,-2.5600013732910156,1.9199981689453196,0,0.00900021713430954,1.7207255506411117,41.65999984741211,-5.500011920940324,42.41999816894531,3.8125074505877024,42.15999984741211,0.00900021713430954
7279,2013-03-19,40.91999816894531,41.310001373291016,40.43999862670898,41.13000106811523,2296600.0,-0.004621805852233596,2.052622420912468,7.000381485249,30.637241152337253,49.874817149777115,1.4589880214710789,1.1712310747135533,-0.052309782869158994,-3.0682353059616645,16.985196217291577,0.8700027465820384,0.1460424764972288,-1.1995016098022475,-2.6450096978235607,0.24600647821906563,-1.922255653812904,-0.47674756579159094,2.8199040954589805,19.999968210876567,-33.52554491803948,0.7227540440106569,3,0.9950008392333984,1.260000228881836,0.1275005340576172,-2.1899986267089844,4.70000076293946,1,0.014174043426396388,1.0,41.11000061035156,1.7207255506411117,41.65999984741211,-5.500011920940324,42.41999816894531,0.014174043426396388
7280,2013-03-20,41.15999984741211,41.5099983215332,40.9900016784668,41.22000122070313,2266100.0,0.005865143919995042,-1.5999980926404531,0.2857168807106573,36.165065173874154,48.40774966051888,1.020618720486091,0.9151422806364451,-0.1826041487784309,-3.2570372780493244,16.087291331267892,0.5900001525878906,0.11608093564075972,-0.9194999694824233,-2.4265566660958413,0.5875567271309947,-1.6730283177891323,-0.1659716211757143,2.381908198730464,30.000031789123877,-20.121115672349664,0.7535283483067078,3,0.6399993896484375,1.019998550415039,-0.1100006103515625,-2.4300003051757812,4.509998321533203,2,0.002915425955530404,2.052622420912468,40.91999816894531,1.0,41.11000061035156,1.7207255506411117,41.65999984741211,0.002915425955530404
7281,2013-03-21,40.63000106811523,41.13999938964844,40.4900016784668,40.75,3788100.0,-0.012876549593335507,-2.2500071525983008,1.9999364231672794,25.995327666379254,45.462785370764216,1.3526813890783274,1.4999941894392705,0.4722256164518299,-2.673291437169567,16.67285470371503,0.6699981689453125,-0.0009061330238324672,-1.4354988098144617,-2.9926683703081025,0.12167075067917921,-2.2140835900612785,-0.6569140295676448,2.725792412861331,9.00485243815127,-34.455098688542485,0.7785847802468197,3,1.0149974822998118,1.5499973297119212,0.4199981689453196,-1.9000015258788991,4.95000076293946,3,0.024612354755382038,-1.5999980926404531,41.15999984741211,2.052622420912468,40.91999816894531,1.0,41.11000061035156,0.024612354755382038
7282,2013-03-22,40.560001373291016,41.0099983215332,40.45000076293945,40.75,3035800.0,-0.001722857321782012,-1.7316964244177933,1.5833359824521427,26.117661420036768,43.043335627796395,1.1834311506029707,1.532806520213903,0.6588228393392939,-2.548128734563747,17.173232270958067,0.55999755859375,-0.1276593262409378,-1.4319986343383775,-3.1287392708709376,0.26474200219418265,-2.280368952604654,-0.583628316072101,2.6208444164294846,11.215213159640367,-25.797860666537357,0.8483703182662787,3,1.0799980163574219,1.6199970245361328,0.7024984359741211,-1.520000457763679,5.6599998474121165,4,0.031804661172411874,-2.2500071525983008,40.63000106811523,-1.5999980926404531,41.15999984741211,2.052622420912468,40.91999816894531,0.031804661172411874
7283,2013-03-25,40.93000030517578,41.060001373291016,40.68000030517578,40.86999893188477,2777700.0,0.009122261325375858,1.374980628702898,-0.31579898407850576,23.2274016502994,39.78848993415891,0.649744039090173,1.2314581775709428,0.3940716867701042,-2.863925544074995,17.235551389771924,0.5,-0.21887966320398533,-1.0654996871948228,-2.752670316328249,0.6216709419386035,-1.9090850017615324,-0.2219143726281132,2.086394654764028,45.79456245053406,12.145164005483622,0.843585314566712,3,0.7099990844726562,1.2499980926513672,0.375,-1.8899993896484446,4.6699981689453125,0,0.038846815067988816,-1.7316964244177933,40.560001373291016,-2.2500071525983008,40.63000106811523,-1.5999980926404531,41.15999984741211,0.038846815067988816
7284,2013-03-26,41.15999984741211,41.27999877929688,40.86999893188477,41.09000015258789,2409300.0,0.00561933888398336,1.6451811380191739,1.1666348782505038,27.3781886123799,36.16384422442335,0.2658514345354064,1.0149012318021704,0.255142141471822,-3.032725774450043,17.200228347304293,0.4099998474121094,-0.35367887605247716,-0.8110000610351591,-2.5331635532269843,0.9111634311566661,-1.6720818071310717,0.0500816850607535,1.7018113325338504,66.98119997696782,35.61597450875195,0.8610817460959133,3,0.4799995422363281,1.019998550415039,0.4100008010864258,-2.1199989318847727,4.49000167846679,1,0.04543243291586996,1.374980628702898,40.93000030517578,-1.7316964244177933,40.560001373291016,-2.2500071525983008,40.63000106811523,0.04543243291586996
7285,2013-03-27,40.88999938964844,41.0,40.43999862670898,40.84000015258789,2606200.0,-0.0065597779097330555,3.1481512878114093,0.7142779291553134,27.634664605956033,33.2768285685905,0.37633259236944383,1.2206852278379756,0.6220450923360659,-2.7031134373812193,16.606573892531934,0.7200012207031321,-0.4284175912920887,-1.0005004882812472,-2.768454382788775,0.7674534062262808,-1.8844774355350111,-0.11652354102748319,1.8265030371033006,53.57150966616858,23.548766743863325,0.8839769472537637,3,0.6049995422363281,1.289999008178711,0.720001220703125,-1.8499984741211009,5.119998931884766,2,0.11567619498262371,1.6451811380191739,41.15999984741211,1.374980628702898,40.93000030517578,-1.7316964244177933,40.560001373291016,0.11567619498262371
7286,2013-03-28,41.459999084472656,41.540000915527344,40.72000122070313,40.93999862670898,2472600.0,0.013939831336082564,1.41174919639399,10.400167849241006,35.08400751720025,30.727038115797466,-0.38460947525579314,0.6161168037975102,0.16208254563483848,-3.233851553366776,15.604053053518602,0.8199996948242116,-0.5357841184416259,-0.38850078582763814,-2.1554041619405666,1.3784025902852903,-1.2719524738840988,0.49495090222882254,1.119913114276514,92.72712140075396,62.065484408401474,0.8834516880564641,3,-0.4699993133544922,0.7199993133544922,0.1400012969970703,-2.329998016357422,4.819999694824226,3,0.1015436366965421,3.1481512878114093,40.88999938964844,1.6451811380191739,41.15999984741211,1.374980628702898,40.93000030517578,0.1015436366965421
7287,2013-04-01,40.79999923706055,41.41999816894531,40.70000076293945,41.34000015258789,1602800.0,-0.0159189547029992,1.0571444141689372,-1.038462384917273,33.7373575460153,29.55299059383092,0.15708998752030112,1.1890113563198241,0.9189819807073576,-2.524297705991387,15.310165785288495,0.7599983215332031,-0.7144549805695632,-0.954500579833983,-2.7351267985598398,0.8261256388918738,-1.8448136891969114,-0.06418747047105455,1.651518147366211,32.72726011672993,-0.7767013137902836,0.890313109362929,4,0.1900005340576172,1.3799991607666016,0.5475015640258789,-1.6699981689453125,5.25,0,0.11715692851416137,1.41174919639399,41.459999084472656,3.1481512878114093,40.88999938964844,1.6451811380191739,41.15999984741211,0.11715692851416137
7288,2013-04-02,40.68999862670898,41.20000076293945,40.4900016784668,40.90999984741211,1992400.0,-0.0026960934413854387,-1.2903376648946643,0.40740897723902475,33.60159035349287,29.88236272729266,0.22489844558396044,1.2114836257610264,1.0701854596799265,-2.3773340183769207,15.081744694718505,0.7099990844726562,-0.8774526562863301,-0.9695011138916101,-2.765115238679904,0.8261130108966839,-1.8673081762857535,-0.07169405149746666,1.6408276322547124,22.727225437735456,-11.537413672310052,0.8978070623941458,4,0.3000011444091868,1.4899997711181712,0.6800022125244212,-1.444997787475586,6.1200027465820455,1,0.13590569625539994,1.0571444141689372,40.79999923706055,1.41174919639399,41.459999084472656,3.1481512878114093,40.88999938964844,0.13590569625539994
7289,2013-04-03,40.47000122070313,41.09000015258789,40.18999862670898,40.849998474121094,2716500.0,-0.005406670273550684,1.0930253189262245,1.7272506588985108,33.20079206238823,29.552999048238668,0.4183443719263664,1.2888505760503577,1.328066987663071,-2.1348496048809764,14.012389394623998,0.9000015258789134,-1.0283915434909332,-1.0569986343383704,-2.7887952282071495,0.6747979595304088,-1.92289693127276,-0.1911003374039808,1.7473753803252734,20.7408977239021,-13.872038677987696,0.8658982969343882,4,0.39499855041503196,1.5849971771240163,0.9949998855590749,-1.1400012969970774,6.759998321533196,2,0.12676049168967207,-1.2903376648946643,40.68999862670898,1.0571444141689372,40.79999923706055,1.41174919639399,41.459999084472656,0.12676049168967207
7290,2013-04-04,41.22999954223633,41.29999923706055,40.27000045776367,40.43999862670898,1898600.0,0.018779300682215005,1.2150504114129141,-2.0789648041440536,39.24050894868087,31.02468585738329,-0.3695415165431868,0.40136386308549277,0.6168545469124638,-2.8434431998516345,12.782353102465033,1.029998779296875,-1.0435154653708025,-0.2030002593994169,-1.769183346480638,1.363182827681804,-0.9860918029400239,0.58009128414119,0.8251868208465254,77.03697424377299,42.41204213138799,0.7830915435406098,4,-0.36499977111816406,0.8249988555908203,0.3125009536743164,-1.8799991607666016,5.689998626708984,3,0.10720354190435266,1.0930253189262245,40.47000122070313,-1.2903376648946643,40.68999862670898,1.0571444141689372,40.79999923706055,0.10720354190435266
7291,2013-04-05,40.77000045776367,40.959999084472656,40.060001373291016,40.61000061035156,1645200.0,-0.011156902487991283,2.333342752389497,0.20253121770789895,41.491394677800024,32.73287844157921,0.12561463118003502,0.7393917922864972,1.1206554915933395,-2.330519953218193,11.884668463487722,1.1699981689453125,-0.9909256682703358,-0.5614994049072237,-2.013630388346577,0.8906315785321297,-1.2875648966268969,0.16456608681244944,1.1359708864092681,52.205938039072684,16.809786389994862,0.7260654917196766,4,0.030000686645507812,1.2199993133544922,0.7649993896484375,-1.4200000762939453,6.159999847412109,4,0.12852582303004856,1.2150504114129141,41.22999954223633,1.0930253189262245,40.47000122070313,-1.2903376648946643,40.68999862670898,0.12852582303004856
7292,2013-04-08,41.25,41.27999877929688,40.34000015258789,40.86000061035156,1099900.0,0.011773351406595856,3.17780000678163,2.4374985098824595,51.35658427604236,35.858343177772866,-0.2751506369822465,0.1380956466035883,0.7096364759429292,-2.7620907924991798,11.054724480476432,0.9399986267089915,-0.9712679238083197,1.9073486612342094e-07,-1.2559072762978971,1.2559076577676294,-0.6279535427815119,0.6279539242512442,0.47137434708474757,95.96779651631401,55.619878204551966,0.6279537335163804,4,-0.4499988555908203,0.7399997711181641,0.2525005340576172,-1.8999996185302734,6.270000457763672,0,0.12193936434659114,2.333342752389497,40.77000045776367,1.2150504114129141,41.22999954223633,1.0930253189262245,40.47000122070313,0.12193936434659114
7293,2013-04-09,41.15999984741211,41.4900016784668,40.75,41.349998474121094,1851900.0,-0.002181821880918533,2.148909576410814,-0.48717672835400444,52.3715610197769,38.635384556372536,-0.16661544396496453,0.13665367233335957,0.7942016073966158,-2.627685412875863,10.327592077719686,0.7400016784667969,-0.8543075548523973,-0.0274999618530245,-1.1585513443647741,1.1035514206587251,-0.5930256531088958,0.5380257294028468,0.3952372022932664,76.92295380215863,32.59660394241818,0.565525691255874,4,-0.3599987030029297,0.8299999237060547,0.3425006866455078,-1.8099994659423828,7.020000457763672,1,0.11880465033470822,3.17780000678163,41.25,2.333342752389497,40.77000045776367,1.2150504114129141,41.22999954223633,0.11880465033470822
7294,2013-04-10,42.06999969482422,42.13999938964844,41.15999984741211,41.45000076293945,1359500.0,0.022108839912187817,1.5789518594180567,-3.263175858815026,57.94067305202177,42.00271882815762,-1.043714717819526,-0.8358925047889016,-0.107547298860176,-3.481629789925691,10.116171703004257,0.9799995422363281,-0.7020468682498375,0.8949998855590806,-0.1878513117955407,1.977851082913702,0.3535742868817664,1.4364254842363948,-2.009998321533203,96.634626847058,48.410152542069966,0.5414255986773122,4,-0.9699993133544922,-0.07999992370605469,-0.31749916076660156,-2.719999313354492,5.470001220703125,2,0.11266940130379788,2.148909576410814,41.15999984741211,3.17780000678163,41.25,2.333342752389497,40.77000045776367,0.11266940130379788
7295,2013-04-11,42.79999923706055,43.77000045776367,42.56999969482422,42.650001525878906,2970200.0,0.017352021571945375,-6.741906109641297,0.2419322090211593,68.29680311248816,45.693029449856276,-1.6475455292991867,-1.5973852715538968,-0.8203206768694855,-4.136389405653489,10.642241796593607,1.7000007629394531,-0.5384337227100531,1.5929994583129883,0.36014995595913746,2.825848960666839,0.9765747071360593,2.2094242094899172,-2.698397903442384,73.85440808428119,19.815103806833157,0.6164247511769266,4,-0.8849983215332031,-0.8799991607666016,-0.4699993133544922,-3.1800003051757812,5.240001678466797,3,0.1035046818725136,1.5789518594180567,42.06999969482422,2.148909576410814,41.15999984741211,3.17780000678163,41.25,0.1035046818725136
7296,2013-04-12,41.810001373291016,42.599998474121094,41.36999893188477,42.40999984741211,1825300.0,-0.0231307916218908,1.5102140910860111,-4.000050863406322,59.12409978593118,48.51377858762471,-0.6735049512699973,-0.6908502411778841,0.17865607346266188,-3.0635304919537276,10.343314148979003,1.4300003051757741,-0.4218666597453691,0.6335014343261705,-0.4991016249809377,1.7661044936332786,0.06719990467261283,1.199802963979728,-1.561664074707032,42.85717463304395,-15.913397910710756,0.5663015296535552,4,0.10499954223632812,0.10499954223632812,0.5199985504150391,-2.19000244140625,6.129997253417962,4,0.12221948404236738,-6.741906109641297,42.79999923706055,1.5789518594180567,42.06999969482422,2.148909576410814,41.15999984741211,0.12221948404236738
7297,2013-04-15,40.41999816894531,41.70000076293945,40.31999969482422,41.47000122070313,2453700.0,-0.033245710564211106,-1.208001708984375,1.750009536767429,46.75983193994198,49.9758054305635,0.7341278534573377,0.6339973611031056,1.5777902914328408,-1.5963111262481462,10.678313377041798,1.4900016784667969,-0.31574427907033,-0.6945016860961886,-1.8511659994709575,0.4621626272785804,-1.2728338427835695,-0.11616952940880765,3.3500022888183594,2.898505855282581,-55.137623622347476,0.578332156687384,4,1.4950027465820312,1.4950027465820312,1.9375009536743164,-0.7999992370605469,7.5,0,0.16105894188862435,1.5102140910860111,41.810001373291016,-6.741906109641297,42.79999923706055,1.5789518594180567,42.06999969482422,0.16105894188862435
7298,2013-04-16,41.47999954223633,41.52000045776367,39.93999862670898,40.540000915527344,3297400.0,0.0262246764302283,2.0980414156260543,-0.8952341854010083,51.83907935099261,52.046726240408425,-0.22576915475327297,-0.4183103496713727,0.5207274487892093,-2.5747033095432243,10.909594932478955,1.5800018310546946,-0.25435903144939687,0.34699974060058736,-0.8211403378211557,1.5151398190223304,-0.23707029861028417,0.9310697798114589,2.2210009002685567,40.208881965554305,-16.006071784302108,0.5840700392108715,4,0.375,0.375,0.9099998474121094,-1.8600006103515625,5.470001220703125,1,0.14561236697645596,-1.208001708984375,40.41999816894531,1.5102140910860111,41.810001373291016,-6.741906109641297,42.79999923706055,0.14561236697645596
7299,2013-04-17,41.5,42.34000015258789,41.22000122070313,41.310001373291016,4360200.0,0.0004821711182350086,-5.0540657573228875,0.20212649392285373,53.609472370747184,53.64327773174912,-0.09420614617697964,-0.4138488359290591,0.4962214826797151,-2.510074016620912,10.608868075356781,1.1199989318847585,-0.1264944378791384,0.3380001068115206,-0.836654847878215,1.5126550615012562,-0.24932737053335075,0.9253275841563919,2.050560369873047,40.7310868794398,-15.164809394244031,0.5873274773448679,4,0.3549995422363281,0.3549995422363281,1.0049991607666016,-1.8800010681152344,5.310001373291023,2,0.16096386277532004,2.0980414156260543,41.47999954223633,-1.208001708984375,40.41999816894531,1.5102140910860111,41.810001373291016,0.16096386277532004
7300,2013-04-18,41.27999877929688,42.0,41.11999893188477,41.88000106811523,2690600.0,-0.005301234233810015,1.09524025776448,-3.1579296082879167,48.88888679577619,54.46522130041314,0.14933778981792045,-0.19436167399722848,0.6887579430829618,-2.2050648183995847,10.495188872305922,0.8800010681152273,0.014585401084509897,0.11199893951416584,-1.0638382759467362,1.2878361549750679,-0.4759196682162852,0.6999175472446169,2.1261391208496008,50.37594847577061,-0.8254766216493792,0.5879186077304507,4,0.575000762939446,0.575000762939446,1.2850008010864187,-1.6599998474121165,5.33000183105468,3,0.1516473430558829,-5.0540657573228875,41.5,2.0980414156260543,41.47999954223633,-1.208001708984375,40.41999816894531,0.1516473430558829
7301,2013-04-19,41.63000106811523,41.91999816894531,40.83000183105469,41.36999893188477,1523500.0,0.00847873786745068,1.5952406902815621,-0.43333524067467677,55.32735387360669,54.90641792236474,-0.07358239934021782,-0.49076710196720086,0.31543646045825113,-2.4805732730506094,9.991638257743759,1.089996337890625,0.19611047611210353,0.41200122833251385,-0.7525018239031027,1.5765042805681304,-0.17025029778529444,0.9942527544503221,1.637491261093757,70.4167236221797,16.18120991771127,0.5822515261178098,4,0.22499847412110086,0.22499847412110086,0.9349985122680735,-2.0100021362304616,5.889999389648445,4,0.15397549082268913,1.09524025776448,41.27999877929688,-5.0540657573228875,41.5,2.0980414156260543,41.47999954223633,0.15397549082268913
7302,2013-04-22,41.849998474121094,42.27000045776367,40.68000030517578,41.65999984741211,2334000.0,0.005284588046152283,2.087371161702017,0.7307579447754148,57.34177331323945,55.45866373274947,-0.2229669506998917,-0.6420860399393291,0.07999829410024262,-2.62260424876672,9.354668942984299,1.5900001525878906,0.30547417329729143,0.5674987792968764,-0.5864031247301682,1.721400683323921,-0.009452172716649443,1.1444497313104023,1.2843941069878895,79.58327637782016,20.479726653748386,0.5769509520135235,4,0.005001068115234375,0.005001068115234375,0.7225008010864258,-2.229999542236328,4.900001525878906,0,0.14551972221346143,1.5952406902815621,41.63000106811523,1.09524025776448,41.27999877929688,-5.0540657573228875,41.5,0.14551972221346143
7303,2013-04-23,42.52000045776367,43.0,41.900001525878906,42.20000076293945,2372500.0,0.016009605927629567,-1.3913057900585475,1.6842210934206034,62.2754411684757,55.94030463457768,-0.7596505177999546,-1.2510010824434445,-0.6050697053313812,-3.204523409668944,8.972408298912034,1.1500015258789062,0.45715190596379784,1.1580007553100558,-0.10735319258205323,2.4233547032021647,0.5253237813640013,1.7906777292561102,0.4866163651693114,79.31036183723737,14.719928696955222,0.6326769739460527,4,-0.6650009155273438,-0.6650009155273438,-0.11500072479248047,-2.9000015258789062,5.180000305175781,1,0.12699900406975795,2.087371161702017,41.849998474121094,1.5952406902815621,41.63000106811523,1.09524025776448,41.27999877929688,0.12699900406975795
7304,2013-04-24,43.02999877929688,43.2400016784668,42.41999816894531,42.43999862670898,1806900.0,0.011994315993477223,-1.6031813310243352,1.8437522351763551,61.11110326194205,55.14189354007255,-1.2506739932861919,-1.7009281025550322,-1.1277421891265575,-3.6307222779366057,8.928563969500138,0.8200035095214844,0.532867497366901,1.5744991302490305,0.11112918439618369,3.0378690761018774,0.8428141573226071,2.306184103175454,-3.090000152587905,91.79676615173275,27.591834205751226,0.7316849729264218,4,-1.4399986267089915,-1.174999237060554,-0.7199993133544993,-2.6499996185302805,3.75,2,0.09109928177661519,-1.3913057900585475,42.52000045776367,2.087371161702017,41.849998474121094,1.5952406902815621,41.63000106811523,0.09109928177661519
7305,2013-04-25,45.61999893188477,46.72000122070313,44.0,44.0,4853500.0,0.06019056997589378,-2.3580284124491167,2.7457601913813185,73.70477459733148,56.76196851911703,-3.7979892160321356,-4.130154599590462,-3.7047727538641197,-6.116860072254589,9.178678203234503,3.69000244140625,0.6860267201708865,3.927999305725102,1.5849686977343325,6.271029913715871,2.756484001729717,5.099514609720487,-5.614000244140641,81.78804433637544,15.401678546887297,1.1715153039953852,4,-2.289999008178718,-2.289999008178718,-3.572500228881843,-5.20000076293946,2.6300010681152273,3,0.026085104543361437,-1.6031813310243352,43.02999877929688,-1.3913057900585475,42.52000045776367,2.087371161702017,41.849998474121094,0.026085104543361437
7306,2013-04-26,45.66999816894531,46.38000106811523,45.18000030517578,45.459999084472656,4278700.0,0.0010959938235683975,-2.1168986871439004,0.12962914995773162,72.55100404357788,59.62765430840991,-3.6239653997589016,-4.056561614104076,-3.743855420583486,-6.0610130761789875,10.139991615088032,1.200000762939446,0.7461225910741263,3.767498588562013,0.8309428695027776,6.704054307621249,2.299220729032399,5.235776448091627,-5.3954393798828235,82.6158461489878,19.14633725892231,1.468277859529616,4,-2.339998245239258,-2.339998245239258,-3.679999351501465,-5.25,2.3100013732910156,4,0.020582493520777678,-2.3580284124491167,45.61999893188477,-1.6031813310243352,43.02999877929688,-1.3913057900585475,42.52000045776367,0.020582493520777678
7307,2013-04-29,45.58000183105469,45.86999893188477,45.41999816894531,45.70000076293945,3483200.0,-0.0019705789686634834,-1.0454289305995381,-0.5714259763851045,72.55103228440831,61.928982412122764,-3.0452937867078376,-3.7841116405962367,-3.642796103348651,-5.860467825735036,11.131446150644894,0.45000076293946023,0.6773700803100766,3.438502120971677,0.12578175246387246,6.751222489479481,1.782141936717771,5.094862305225583,-5.047625344726576,76.34855888325906,13.97850164882584,1.6563601842539033,4,-1.8800010681152344,-2.250001907348633,-3.6675033569335938,-5.160003662109375,1.6999969482421946,0,0.04256249558522884,-2.1168986871439004,45.66999816894531,-2.3580284124491167,45.61999893188477,-1.6031813310243352,43.02999877929688,0.04256249558522884
7308,2013-04-30,46.22000122070313,46.38999938964844,45.40999984741211,45.56999969482422,3481100.0,0.014041232205752152,-1.020615070001573,-5.416727596401496,71.77335811886171,63.947191939691045,-3.287981760828174,-4.204122511352075,-4.251172352529501,-6.395453033330448,12.03093222162607,0.9799995422363281,0.7638340182720995,3.802001380920416,0.09921935762273648,7.504783404218095,1.9506103692715797,5.653392392569252,-5.440119745000018,88.37210127570485,29.083121151715048,1.8513910116488397,4,-2.520000457763679,-2.8900012969970774,-4.310002326965339,-5.80000305175782,1.1499977111816406,1,0.011466870733432,-1.0454289305995381,45.58000183105469,-2.1168986871439004,45.66999816894531,-2.3580284124491167,45.61999893188477,0.011466870733432
7309,2013-05-01,45.599998474121094,46.13999938964844,45.43999862670898,45.95000076293945,2560700.0,-0.013414165517250609,-1.089548329793813,-0.5384637956735507,64.86198857453864,65.7219810262202,-2.2632363175843437,-3.351943503801124,-3.61383610608614,-5.668983478522669,12.653972100425298,0.7800025939941548,1.0741734807217043,2.9254987716674776,-0.9171948554167813,6.7681923987517365,1.0041519581253482,4.846845585209607,-4.5825122086179775,58.823446914023336,1.3200173371667177,1.9213468135421286,5,-1.8999977111816406,-2.269998550415039,-3.689999580383301,-5.114999771118164,2.8000030517578054,2,0.04605268331335921,-1.020615070001573,46.22000122070313,-1.0454289305995381,45.58000183105469,-2.1168986871439004,45.66999816894531,0.04605268331335921
7310,2013-05-02,45.6500015258789,46.36000061035156,45.47000122070313,45.95000076293945,2559900.0,0.0010965581892767862,-1.6969684709418624,0.8571350720973271,72.64149118549263,67.6457740608742,-1.8195057951893787,-3.21886566105087,-3.620421576852145,-5.608593343323925,13.643715501521891,0.8899993896484304,1.2854070533640893,2.7545017242431555,-1.243658576164286,6.752662024650597,0.7554215740394383,4.753581874446873,-4.404414662167781,38.843105481187585,-19.665606930281555,1.9990801502037194,5,-1.950000762939446,-2.3200016021728445,-3.740002632141106,-4.88000297546386,2.879997253417983,3,0.024753498699827903,-1.089548329793813,45.599998474121094,-1.020615070001573,46.22000122070313,-1.0454289305995381,45.58000183105469,0.024753498699827903
7311,2013-05-03,46.0099983215332,46.45000076293945,45.88000106811523,46.02000045776367,2657900.0,0.007886019356433627,-3.2222724575431347,0.03334053889093674,87.5167757055525,70.99855210446455,-1.6683014515876167,-3.337270387367113,-3.898072628272274,-5.860731038065353,14.467338300219268,0.799999237060554,1.5131653608198548,2.852498626708986,-1.244729760765729,6.949727014183701,0.8038844329716284,4.901112820446343,-4.545434883542406,57.69211018596633,-7.526605973854274,2.048614193737357,5,-1.6999969482421875,-2.6799983978271484,-4.172499656677246,-5.159999847412109,0.8500022888183594,4,0.048685106719911664,-1.6969684709418624,45.6500015258789,-1.089548329793813,45.599998474121094,-1.020615070001573,46.22000122070313,0.048685106719911664
7312,2013-05-06,46.27999877929688,46.5,45.81000137329102,46.15999984741211,1549700.0,0.005868299665581889,1.4642747665206386,-11.997330282228019,86.0360311338873,73.63861765617695,-1.3899950270461758,-3.3846470672232414,-4.116998559226978,-6.029627968713278,15.760292980090728,0.6899986267089773,1.845762739325636,2.8709991455078168,-1.3489031542256313,7.090901445241265,0.7610479956410927,4.980950295374541,-4.605217829997592,79.8164045958353,10.961781214127399,2.1099511498667254,5,-1.7099990844726634,-2.9499988555908274,-4.694999694824226,-5.430000305175788,0.10000228881834516,0,0.036732947445537345,-3.2222724575431347,46.0099983215332,-1.6969684709418624,45.6500015258789,-1.089548329793813,45.599998474121094,0.036732947445537345
7313,2013-05-07,46.04999923706055,46.4000015258789,45.63000106811523,46.27000045776367,1867600.0,-0.004969739591679123,2.2083128029882535,-1.8333598245222553,83.11499231785366,76.08349421794489,-0.6778945445536237,-2.9191854649793925,-3.799825750199261,-5.70362604493782,17.331571101565412,0.7700004577636719,2.1196631654304525,2.3964996337890625,-1.8413562641478691,6.634355531725994,0.27757168482059313,4.515427582757532,-4.1734094769051,57.547152836008095,-14.250854723336843,2.1189279489684667,5,-0.6899986267089844,-2.719999313354492,-4.465000152587891,-5.145000457763672,1.4099998474121094,1,0.026710088221813644,1.4642747665206386,46.27999877929688,-3.2222724575431347,46.0099983215332,-1.6969684709418624,45.6500015258789,0.026710088221813644
7314,2013-05-08,46.81000137329102,47.099998474121094,45.66999816894531,45.849998474121094,2739500.0,0.016503846879954542,-1.1666613684901064,-4.363625329449332,87.31445821773825,77.59568128687897,-0.9446561172772121,-3.4845243935776438,-4.487493991677162,-6.357441656709817,19.02969768297736,1.4300003051757812,2.4104859820799334,2.919501686096197,-1.4728339370203045,7.311837309212699,0.7233338745379427,5.1156694976544514,-4.739675154713666,82.20873684161293,7.3828632210639995,2.196167811558252,5,-0.6700019836425852,-3.2900028228759837,-5.2250022888183665,-5.860002517700202,0.27000045776366477,2,0.011963203207963957,2.2083128029882535,46.04999923706055,1.4642747665206386,46.27999877929688,-3.2222724575431347,46.0099983215332,0.011963203207963957
7315,2013-05-09,47.22999954223633,47.38999938964844,46.5099983215332,46.540000915527344,1603500.0,0.008972402405972746,-1.3466575792562905,0.7187463988969147,87.43316626173721,79.24925486667446,-1.2429702482673406,-3.7477714896077003,-4.856188665979857,-6.6707668030041845,19.29609114132111,0.8800010681152344,2.6413223176836595,3.117999839782712,-1.484556223259112,7.720555902824536,0.8167218082618035,5.4192778713036205,-4.857892988326348,90.90909090909095,14.884147512037131,2.301278031520912,5,-0.8299999237060547,-3.565000534057617,-5.770000457763672,-6.090000152587891,0.04000091552734375,3,0.024772432669542432,-1.1666613684901064,46.81000137329102,2.2083128029882535,46.04999923706055,1.4642747665206386,46.27999877929688,0.024772432669542432
7316,2013-05-10,46.91999816894531,47.38999938964844,46.790000915527344,47.1500015258789,1135300.0,-0.006563653955020454,-1.4489840404826781,-0.3333388618910882,83.48744979666692,80.46441236803653,-0.8236222848047845,-3.1993452758101313,-4.490980665350719,-6.256887769809019,20.971284940739277,0.5999984741210938,2.874126196454526,2.5524986267089815,-2.0792405420818625,7.1842377954998256,0.23662904231355952,4.8683682111044035,-4.146460188176256,73.29535971979298,-2.1853155814640672,2.315869584395423,5,-0.5199985504150391,-3.2549991607666016,-5.459999084472656,-5.625,0.7600021362304688,4,0.034313739837636525,-1.3466575792562905,47.22999954223633,-1.1666613684901064,46.81000137329102,2.2083128029882535,46.04999923706055,0.034313739837636525
7317,2013-05-13,46.93000030517578,47.11000061035156,46.54999923706055,46.97999954223633,1344400.0,0.00021317426728062472,2.6128960807235586,0.2173848144094007,81.91027456435978,81.5907364175363,-0.6950841725895742,-2.842356929261477,-4.456772151934402,-6.160462451859836,22.91728521935419,0.5600013732910156,2.7398125759338967,2.2370006561279325,-2.1343516189003395,6.608352931156205,0.0513245186137965,4.422676793642069,-3.787145411696372,73.86366345668266,-1.0857964493191474,2.1856761375141356,5,-0.5150012969970703,-3.2650012969970703,-5.534999847412109,-5.635002136230469,0.18000030517578125,0,-0.0014915766965486466,-1.4489840404826781,46.91999816894531,-1.3466575792562905,47.22999954223633,-1.1666613684901064,46.81000137329102,-0.0014915766965486466
7318,2013-05-14,47.52000045776367,47.68000030517578,46.81000137329102,46.86999893188477,1567400.0,0.01257191878864794,-1.2597473371315566,-13.000228885328308,82.11731473755256,83.50799488009342,-1.2083586195220235,-3.116435454009256,-4.991892855913086,-6.648784831124196,24.76284864057816,0.8699989318847585,2.643786509822128,2.525000762939456,-1.7451134156648465,6.795114941543758,0.38994367363730476,4.660057852241607,-4.037374004590738,92.03981704655445,18.427410709268656,2.13505708930215,5,-0.9449996948242188,-3.710000991821289,-6.125,-6.225002288818359,-2.7099990844726562,1,-0.0239898859147043,2.6128960807235586,46.93000030517578,-1.4489840404826781,46.91999816894531,-1.3466575792562905,47.22999954223633,-0.0239898859147043
7319,2013-05-15,48.18000030517578,48.36999893188477,47.2400016784668,47.290000915527344,2030600.0,0.013888885544071528,-1.282827660082782,1.369226615960671,75.29644939232475,83.8029902364081,-1.6359341999073251,-3.4259785606584927,-5.605298562308391,-7.196488602175137,27.413368775383056,1.1299972534179759,2.575169984138711,2.8510005950927706,-1.3117159403661844,7.013717130551726,0.7696423273632931,4.932358862822248,-4.277636466802562,89.78502342141282,16.495985961273632,2.081358267729478,5,-1.1800003051757812,-4.025001525878906,-6.784999847412109,-6.885002136230469,-3.1800003051757812,2,-0.014943985391087211,-1.2597473371315566,47.52000045776367,2.6128960807235586,46.93000030517578,-1.4489840404826781,46.91999816894531,-0.014943985391087211
7320,2013-05-16,47.540000915527344,48.25,47.47999954223633,48.099998474121094,1943500.0,-0.013283507380544513,-1.2647062123439061,-0.6292111714986198,66.54869240315051,81.47320320280788,-0.7818660546478071,-2.416863083867014,-4.924858885114084,-6.4482116952695065,30.292915864132443,0.7700004577636719,2.4631122595249337,1.898001098632811,-1.909020917256477,5.705023114522099,-0.005509909311832928,3.801512106577455,-3.1015208659327413,54.395705740072145,-16.981824538835596,1.9035110079446433,5,-0.5400009155273438,-3.3850021362304688,-5.995000839233398,-5.625001907348633,-4.030002593994141,3,-0.00967604281897294,-1.282827660082782,48.18000030517578,-1.2597473371315566,47.52000045776367,2.6128960807235586,46.93000030517578,-0.00967604281897294
7321,2013-05-17,48.040000915527344,48.11000061035156,47.7599983215332,47.77000045776367,1833700.0,0.010517458779364386,-1.413769517119819,-0.4821457765667575,70.29700477277382,79.7244224960175,-1.0768724301956425,-2.542368071143052,-5.367780962946277,-6.830338969974775,33.06621450961064,0.5699996948242188,2.49879871877895,2.077501106262204,-1.3696517813923919,5.5246539939168,0.35392466243490617,3.801077550089502,-3.1297386000579195,81.86823781916624,10.660173770416037,1.723576443827298,5,-1.0400009155273438,-3.8850021362304688,-6.122500419616699,-6.05000114440918,-2.8700027465820312,4,-0.016028318965222943,-1.2647062123439061,47.540000915527344,-1.282827660082782,48.18000030517578,-1.2597473371315566,47.52000045776367,-0.016028318965222943
7322,2013-05-20,47.93999862670898,48.25,47.68000030517578,47.83000183105469,1422800.0,-0.002081646272118265,-1.780487351017408,0.4073948487545478,65.57966382338509,77.77605266329877,-0.8008546765658835,-2.0687931095475207,-5.213265056901697,-6.623185458079348,36.21395532474554,0.5699996948242188,2.4747399983868448,1.6729988098144446,-1.2859138156761745,4.631911435305064,0.1935424970691315,3.1524551225597577,-2.61456791726971,72.43583473531737,3.2585006615657335,1.4794563127453113,5,-0.9200000762939382,-3.7849998474121023,-6.0249977111816335,-5.949998855590813,-3.2999992370605398,0,-0.005423411117670418,-1.413769517119819,48.040000915527344,-1.2647062123439061,47.540000915527344,-1.282827660082782,48.18000030517578,-0.005423411117670418
7323,2013-05-21,47.91999816894531,48.11999893188477,47.72999954223633,47.97000122070313,1066200.0,-0.0004171977124863835,1.2285776566756994,-0.45458644009026217,73.57720488466751,76.24969118184647,-0.5450132841509685,-1.7112313270713457,-5.122707574012999,-6.487078684183857,38.8893745987687,0.3899993896484446,2.321289834000872,1.3829984664916992,-1.0802654886632297,3.846262421646628,0.15136648891423476,2.6146304440691637,-2.2292192728125855,60.17682683932959,-9.884300420580288,1.2316319775774638,5,-0.4799995422363281,-3.7649993896484375,-6.004997253417969,-5.929998397827148,-3.079998016357422,1,-0.016903121651592024,-1.780487351017408,47.93999862670898,-1.413769517119819,48.040000915527344,-1.2647062123439061,47.540000915527344,-0.016903121651592024
7324,2013-05-22,46.95000076293945,48.13999938964844,46.63000106811523,47.95000076293945,1800400.0,-0.020242016758557968,1.1884077200780736,19.998779371373416,61.13013016347678,73.32713161537308,0.49945443419220226,-0.4558722925202545,-4.089068446657194,-5.397932135997813,40.91939558836303,1.5099983215332102,2.1744071771730162,0.21700096130371094,-1.6139966304041309,2.0479985530115528,-0.69849783455021,1.1324997571576318,-0.9377154625164792,19.75308060554862,-52.015619204072166,0.9154987958539207,5,0.5099983215332031,-2.4250011444091797,-5.095001220703125,-5.020002365112305,-2.6100006103515625,2,-0.04558039094511945,1.2285776566756994,47.91999816894531,-1.780487351017408,47.93999862670898,-1.413769517119819,48.040000915527344,-0.04558039094511945
7325,2013-05-23,46.81000137329102,46.95000076293945,46.34000015258789,46.59000015258789,1532800.0,-0.002981882585163631,1.44000244140625,-0.2200012207031321,57.11746139487533,70.3971329040629,0.6410221194013062,-0.2341550550437077,-3.8805839239123543,-5.133438230134622,40.8058556936177,0.6100006103515625,2.058083947830198,0.017501449584969464,-1.7369500841118821,1.771952983281821,-0.8597243172634563,0.8947272164333953,-0.5147904370926355,24.607395719949643,-46.92015868434023,0.8772257668484247,5,0.5449981689453054,-2.2850017547607493,-4.955001831054695,-4.880002975463874,-2.6000022888183665,3,-0.03866697970925026,1.1884077200780736,46.95000076293945,1.2285776566756994,47.91999816894531,-1.780487351017408,47.93999862670898,-0.03866697970925026
7326,2013-05-24,46.61000061035156,46.75,46.15999984741211,46.36000061035156,986700.0,-0.0042726074999343,1.2264207980652964,1.1363573311138486,52.97298783421533,67.18187882293574,0.8855504565414876,0.04203423805570594,-3.6213918445040534,-4.816186987446713,40.60237173000766,0.6500015258789134,1.8169842208347262,-0.2294994354248061,-1.9059676186741612,1.446968747824549,-1.0677335270494837,0.6087346561998714,1.7599983215332102,21.53113541079176,-46.925946478241485,0.8382340916246762,5,0.654998779296875,-2.085000991821289,-4.755001068115234,-4.680002212524414,-1.8899993896484304,4,-0.06650938099601489,1.44000244140625,46.81000137329102,1.1884077200780736,46.95000076293945,1.2285776566756994,47.91999816894531,-0.06650938099601489
7327,2013-05-28,47.52000045776367,47.790000915527344,46.540000915527344,47.20000076293945,1235100.0,0.019523703829559924,1.9069746810737922,1.279998779296875,61.79775624893611,64.92415010197836,0.07603980771820318,-0.7538226297237145,-4.4359049350682795,-5.643968962677391,40.6709075861522,1.25,1.5537015612181335,0.5835004806518569,-1.008496397097126,2.1754973584008397,-0.2124979582226345,1.3794989195263483,0.8057984924316486,68.68691539269236,-1.1026856075662295,0.7959984388744905,5,-0.2550010681152344,-2.9950008392333984,-5.665000915527344,-5.590002059936523,-2.270000457763672,1,-0.0494529096418479,1.2264207980652964,46.61000061035156,1.44000244140625,46.81000137329102,1.1884077200780736,46.95000076293945,-0.0494529096418479
7328,2013-05-29,46.75,47.61000061035156,46.36000061035156,47.11000061035156,1508600.0,-0.01620371318068603,-1.1929836302552503,-1.125002980235081,49.519219894618956,62.060013491122156,0.8105693037128034,0.061049928518237095,-3.5596656309652346,-4.783418094211626,40.408414683436575,1.25,1.3196715188594652,-0.21299991607666158,-1.7720835617410842,1.346083729587761,-0.9925417389088764,0.5665419067555533,1.5324829681396537,29.797994393549693,-36.83355122334546,0.7795418228322117,5,0.4549999237060547,-1.614999771118164,-4.895000457763672,-4.820001602172852,-0.7700004577636719,2,-0.04513370289522056,1.9069746810737922,47.52000045776367,1.2264207980652964,46.61000061035156,1.44000244140625,46.81000137329102,-0.04513370289522056
7329,2013-05-30,47.70000076293945,48.0,46.81000137329102,46.959999084472656,1250400.0,0.020320871934533802,-1.288465276988159,-2.055556732929259,53.471203279848716,60.60695914408862,-0.2399087121055885,-0.7626592238858336,-4.384072757115035,-5.637861998525125,40.231657435557544,1.25,1.1436080610096155,0.6320007324218722,-0.8197438046382715,2.0837452694820158,-0.0938715361082032,1.3578730009519475,0.5400325427856529,83.69569499010045,19.303335547982854,0.7258722685300733,5,-0.49500083923339844,-2.305002212524414,-5.845001220703125,-5.770002365112305,-2.049999237060554,3,-0.059958083115454364,-1.1929836302552503,46.75,1.9069746810737922,47.52000045776367,1.2264207980652964,46.61000061035156,-0.059958083115454364
7330,2013-05-31,46.77999877929688,47.79999923706055,46.77999877929688,47.459999084472656,1857200.0,-0.01928725301734935,-2.0000000000000417,-0.918917247032008,49.05149527763539,58.246346977962126,0.6268719853156384,0.25965244137727694,-3.354315326565718,-4.6186992364468935,39.92104715584722,1.0200004577636648,0.8889697285501725,-0.3445011138915959,-1.6438370354591285,0.9548348076759368,-0.9941690746753622,0.30516684689217044,1.4184338572619666,33.69559132985764,-28.34906753396926,0.6496679607837673,5,0.4250011444091726,-0.5949993133544993,-5.057498931884773,-4.850000381469734,0.7200012207031179,4,-0.05215901433047587,-1.288465276988159,47.70000076293945,-1.1929836302552503,46.75,1.9069746810737922,47.52000045776367,-0.05215901433047587
7331,2013-06-03,48.25,49.13000106811523,47.4000015258789,47.5,3611400.0,0.03142371225015261,-2.6421159992932206,-1.1029406814841525,57.466058271632235,57.344835249989586,-0.9054231367990013,-1.089803868552913,-4.678130579359937,-5.970564373338519,39.85346095425917,2.350002288818345,0.7289872566582289,1.0135000228881808,-0.26737608249270295,2.2943761282690645,0.3730619701977389,1.6539380755786226,-2.0900001525878906,68.23101362135917,7.364069493512417,0.6404380526904415,6,-0.6049995422363281,-1.0949993133544922,-4.920000076293945,-4.920000076293945,1.2700004577636719,0,-0.08373058892284646,-2.0000000000000417,46.77999877929688,-1.288465276988159,47.70000076293945,-1.1929836302552503,46.75,-0.08373058892284646
7332,2013-06-04,47.97999954223633,48.27000045776367,47.36999893188477,48.13000106811523,2088400.0,-0.0055958644096097965,3.1860506378523827,-0.20000203450519885,52.6995237899088,55.02509290612751,-0.7030891769884917,-0.7229811005579947,-4.2598108999775945,-5.5877483684295015,39.85601212131835,0.9000015258788991,0.6470867847499235,0.6584995269775362,-0.5800441016073776,1.89704315556245,0.03922771268508285,1.2777713412699896,-1.7605996704101585,58.48370628763929,1.4954822092781939,0.6192718142924561,6,-0.33499908447265625,-0.7099990844726562,-4.649999618530273,-4.649999618530273,2.0,1,-0.06794494273938978,-2.6421159992932206,48.25,-2.0000000000000417,46.77999877929688,-1.288465276988159,47.70000076293945,-0.06794494273938978
7333,2013-06-05,47.27999877929688,48.08000183105469,47.22000122070313,47.77999877929688,1950600.0,-0.014589428295497253,-1.7742173656231313,3.333299425258283,44.74298492749855,53.20429899101882,-0.11557322510839185,0.07788614634010571,-3.4284949607658532,-4.786798767218087,40.01561320221937,0.8600006103515554,0.46710682300110307,-0.10300121307372478,-1.188389060270076,0.9823866341226264,-0.6456951366719039,0.43969271052445436,-1.0023868835449292,21.27657502203607,-30.259236460961333,0.542693923598177,6,0.36500167846678977,-0.00999832153321023,-3.764998435974128,-3.9499988555908274,3.150001525878899,2,-0.04293567748960658,3.1860506378523827,47.97999954223633,-2.6421159992932206,48.25,-2.0000000000000417,46.77999877929688,-0.04293567748960658
7334,2013-06-06,47.36999893188477,47.72999954223633,46.83000183105469,47.4000015258789,1060700.0,0.0019035565759637496,1.6086942099414525,0.06000518798825283,48.938814873022146,52.29556048859068,-0.1561524472807534,0.03371951598838763,-3.3908414000699807,-4.783722502675694,39.594837840084196,0.8999977111816406,0.3318503340925787,-0.04100093841552166,-1.0925140282880008,1.0105121514569575,-0.5667574833517648,0.48475560652072147,-1.035339252685553,25.10636501909797,-24.99085972803222,0.5257565449362414,6,0.27500152587889914,-0.08499908447267046,-3.854998588562019,-4.039999008178718,2.2400016784667898,3,-0.029343454105776545,-1.7742173656231313,47.27999877929688,3.1860506378523827,47.97999954223633,-2.6421159992932206,48.25,-0.029343454105776545
7335,2013-06-07,48.4000015258789,48.5,47.52999877929688,47.66999816894531,1586700.0,0.021743774904348312,1.086023446024087,-24.331341385898128,52.107729801778845,52.19942070720885,-1.0469978300545932,-0.9529957788316281,-4.2698853641580925,-5.710201603233116,39.17944366639429,1.1300010681152273,0.17696344243110218,0.9305015563964787,-0.20540956598058102,2.0664126787735384,0.3625459952079524,1.498457117585005,-2.009435018901357,68.26087893971274,21.266138567670467,0.5679555611885297,6,-0.6550006866455007,-1.1000003814697195,-4.885001182556145,-5.0700016021728445,1.109996795654304,4,-0.05681818002690786,1.6086942099414525,47.36999893188477,-1.7742173656231313,47.27999877929688,3.1860506378523827,47.97999954223633,-0.05681818002690786
7336,2013-06-10,48.52999877929688,48.68999862670898,48.22000122070313,48.36000061035156,1053600.0,0.0026858935809841444,-1.0888915262283436,0.2328731331584623,53.44223985400007,51.2710299966604,-0.9789488590468238,-1.0078651757903216,-4.262676573484335,-5.732633053500074,38.78346063789656,0.46999740600584516,0.15926153331276538,0.979998779296885,-0.2184209932872463,2.178418551881016,0.38078889300481933,1.5792086655889506,-2.0846435810965858,91.39784284650813,45.65404592875564,0.5992098862920656,6,-0.7849979400634837,-1.1499977111816548,-5.014998435974128,-5.199998855590827,1.4300003051757741,0,-0.021223960544097142,1.086023446024087,48.4000015258789,1.6086942099414525,47.36999893188477,-1.7742173656231313,47.27999877929688,-0.021223960544097142
7337,2013-06-11,46.86000061035156,48.099998474121094,46.83000183105469,47.77999877929688,1507000.0,-0.0344116672357665,-1.591841183339821,-5.411812225114258,44.81410258324399,50.74823918428541,0.6566350259638085,0.6921044605928017,-2.4507719706666506,-3.967520091592057,38.092127705446934,1.6999969482421946,0.14617863236194495,-0.6864994049072237,-1.8929253406051672,0.5199265307907197,-1.289712372756199,-0.08328643705824845,-0.360952494752965,1.6128403751535685,-40.5576880405239,0.6032129678489726,6,1.0949993133544922,0.5200004577636648,-3.0399999618530273,-3.530000686645508,3.0400009155273366,1,0.05676482741710642,-1.0888915262283436,48.52999877929688,1.086023446024087,48.4000015258789,1.6086942099414525,47.36999893188477,0.05676482741710642
7338,2013-06-12,46.38000106811523,47.59000015258789,46.20000076293945,47.41999816894531,1912100.0,-0.01024326794674224,1.0144903098471634,1.130433881213407,47.07091727559351,50.03709629492372,1.2053904771154862,1.140808949221089,-1.8279716369197345,-3.422173816415004,36.79979597736012,1.3899993896484375,0.1688188457005637,-1.10949897766114,-2.424072307982378,0.2050743526600982,-1.766785642821759,-0.45221231250052085,2.75,7.22893412058104,-36.21671141935928,0.6572866651606201,6,1.2849998474121165,1.0,-2.4300012588500906,-3.0500011444091726,4.209999084472663,2,0.07761962896106933,-1.591841183339821,46.86000061035156,-1.0888915262283436,48.52999877929688,1.086023446024087,48.4000015258789,0.07761962896106933
7339,2013-06-13,47.459999084472656,47.68999862670898,46.11999893188477,46.13000106811523,2054800.0,0.023285855788819587,-1.3259215303974377,-1.2788478114947401,53.04591185727097,50.480920359327676,0.0980824330054304,0.004326354510943986,-2.7425826884653475,-4.430679896368304,35.10295184320827,1.5699996948242045,0.07888197900268068,0.00649909973144247,-1.2672561485389409,1.2802543480018258,-0.6303785244037527,0.6433767238666377,1.6114019775390531,52.140089949681624,6.050809605090251,0.636877624135192,6,0.16500091552734375,-0.05999946594238281,-3.1149988174438477,-4.129999160766602,2.479999542236321,3,0.06257904083430144,1.0144903098471634,46.38000106811523,-1.591841183339821,46.86000061035156,-1.0888915262283436,48.52999877929688,0.06257904083430144
7340,2013-06-14,47.08000183105469,47.93000030517578,47.0099983215332,47.56000137329102,896000.0,-0.008006684802956299,-1.9677169278476105,-0.36090244972766805,52.16590454747136,49.89201438997647,0.5868208742412335,0.36690612498351527,-2.2227049165037087,-3.980035932121069,33.38507100675683,0.9200019836425781,0.1333859459785245,-0.3504981994628906,-1.6342499016604677,0.9332535027346864,-0.9923740505616792,0.2913776516358979,1.8733431457519458,37.3542028469222,-11.352356788341737,0.6418758510987884,6,0.3249969482421875,0.5449981689453125,-2.250002861022949,-3.5600032806396484,2.9699974060058594,4,0.053738289738723966,-1.3259215303974377,47.459999084472656,1.0144903098471634,46.38000106811523,-1.591841183339821,46.86000061035156,0.053738289738723966
7341,2013-06-17,47.27000045776367,47.97999954223633,46.95000076293945,47.4000015258789,1114100.0,0.00403565461596167,-1.6753199141941333,0.27083581686254865,48.76604112643936,49.454960760702086,0.27176974147143085,0.12254623762159866,-2.2529017765624104,-4.097885085267663,31.550710666039183,1.029998779296875,0.08996214451003937,-0.12199954986571981,-1.3745935997041485,1.1305944999727089,-0.7482965747849306,0.504297475053491,1.5700106772460884,58.08089857334128,11.410071807134393,0.6262970249192138,6,0.13499832153320312,0.3549995422363281,-2.2375011444091797,-3.605001449584961,1.7700004577636719,0,0.047387303619152554,-1.9677169278476105,47.08000183105469,-1.3259215303974377,47.459999084472656,1.0144903098471634,46.38000106811523,0.047387303619152554
7342,2013-06-18,47.68000030517578,47.68999862670898,47.22000122070313,47.22000122070313,1428000.0,0.008673574009766538,-1.0434710497072641,-3.538425423281338,54.75947095558004,50.56790365271114,-0.20703181924885428,-0.32457171182671374,-2.5105150443916244,-4.423357939714691,29.539304907593973,0.46999740600584516,0.1657364566977222,0.3010002136230483,-0.9329044174732388,1.5349048447193354,-0.3159521019250917,0.9179525291711883,1.0512103417089804,83.87101405284784,33.617351827956185,0.6169523155481429,6,-0.27500152587890625,-0.05500030517578125,-2.647500991821289,-4.01500129699707,1.4799995422363281,1,0.04781876603824964,-1.6753199141941333,47.27000045776367,-1.9677169278476105,47.08000183105469,-1.3259215303974377,47.459999084472656,0.04781876603824964
7343,2013-06-19,47.11000061035156,48.27999877929688,47.099998474121094,47.72999954223633,1796200.0,-0.01195469150956241,-2.687482491223282,-1.3478264475146577,46.85835766439667,50.33674174064164,0.37584144468046077,0.1914492965236363,-1.7887089172602089,-3.8083314177798258,27.602351475079217,1.1800003051757884,0.026012899755542662,-0.22849960327148722,-1.4406182384624273,0.9836190319194529,-0.8345589208669608,0.3775597143239864,1.5167615679332016,45.83341427791805,-0.1822047077561848,0.6060593175954704,6,0.2949981689453125,0.5149993896484375,-2.0700016021728516,-3.4450016021728516,2.3600006103515696,2,0.05922311355084742,-1.0434710497072641,47.68000030517578,-1.6753199141941333,47.27000045776367,-1.9677169278476105,47.08000183105469,0.05922311355084742
7344,2013-06-20,44.810001373291016,46.79999923706055,44.4900016784668,46.459999084472656,4215500.0,-0.04882188934965037,-1.0174676708161963,2.661291215721502,40.854230650847256,49.08635294609368,2.5418155326952174,2.448437532003709,0.61016397652336,-1.474625925218426,27.01265476071393,2.6199989318847656,-0.10907560463947163,-2.421498870849611,-4.0753457246668034,-0.7676520170324181,-3.2484222977582107,-1.594575443941011,3.716490275137751,8.443270174379089,-37.51429855695918,0.8269234269085968,6,1.779998779296875,2.0,0.38249874114990234,-1.0000019073486328,3.9399986267089844,3,0.1289890337459807,-2.687482491223282,47.11000061035156,-1.0434710497072641,47.68000030517578,-1.6753199141941333,47.27000045776367,0.1289890337459807
7345,2013-06-21,45.0,45.27999877929688,44.4900016784668,45.09000015258789,2076400.0,0.004240094195181898,2.361708344493342,0.054545622686614094,32.876694708137194,46.801292374331155,2.0325520033244544,2.2302305479145943,0.49975170014939607,-1.629311565521384,26.78163807060439,0.7899971008300852,-0.11349098662631718,-2.141000175476073,-4.067566333633103,-0.21443401731904288,-3.1042832545545878,-1.1777170963975578,3.2843022502310504,13.456430386754208,-28.457494445093495,0.9632830790785142,6,1.385000228881836,1.8100013732910156,0.5774993896484375,-0.845001220703125,4.689998626708977,4,0.10977774726019951,-1.0174676708161963,44.810001373291016,-2.687482491223282,47.11000061035156,-1.0434710497072641,47.68000030517578,0.10977774726019951
7346,2013-06-24,43.5099983215332,44.7599983215332,43.349998474121094,44.58000183105469,3115800.0,-0.033111148410373215,-1.0287720819691477,11.888907726868139,29.13163031244214,45.05879545535317,3.0570641242006715,3.663931614573471,2.085582150426063,-0.11086563748644807,27.059348520927855,1.6500015258789062,-0.2156310290817629,-3.476001739501953,-5.991305832616312,-0.9606976463875938,-4.733653786059129,-2.218349692944777,4.546645894391993,3.245432809489538,-35.06175277848928,1.2576520465571788,6,2.3050003051757812,2.730001449584961,2.0675010681152344,0.6450004577636719,5.710002899169929,0,0.1503103003405697,2.361708344493342,45.0,-1.0174676708161963,44.810001373291016,-2.687482491223282,47.11000061035156,0.1503103003405697
7347,2013-06-25,45.16999816894531,45.4900016784668,44.02000045776367,44.34000015258789,3342400.0,0.038152146896097916,-1.0000051900734654,-0.7756965364801511,40.95971584895223,44.37977307461525,1.265173463653575,1.9171413702421347,0.5874870133963555,-1.7244960711986295,26.302202935364104,1.9800033569335938,-0.40602536772882303,-1.6985017776489286,-4.325834451252334,0.9288308959544764,-3.012168114450631,-0.3848354408472261,2.5101143876355536,36.91682722440163,-3.3981916293056287,1.3136663368017012,6,0.6450004577636719,1.0700016021728516,0.407501220703125,-1.0149993896484375,5.720001220703125,1,0.08567639812840833,-1.0287720819691477,43.5099983215332,2.361708344493342,45.0,-1.0174676708161963,44.810001373291016,0.08567639812840833
7348,2013-06-26,44.63999938964844,45.86999893188477,44.15999984741211,45.77999877929688,2663600.0,-0.011733424856794739,1.5909083027482995,-1.3734965231019622,38.72831550567148,42.788929035548634,1.7013073119763789,2.4042250154655136,1.2423977547163787,-1.1600000192974846,25.627075719101768,1.7099990844726634,-0.6584529826794068,-2.1230005264282212,-4.9334409493270925,0.6874398964706501,-3.5282207378776604,-0.717780314978782,2.6937040403356463,37.39132261606352,-4.647243907042494,1.4052202114494365,6,1.1749992370605469,1.6000003814697266,0.9474992752075195,-0.4850006103515625,5.49000167846679,2,0.10125449192572833,-1.0000051900734654,45.16999816894531,-1.0287720819691477,43.5099983215332,2.361708344493342,45.0,0.10125449192572833
7349,2013-06-27,44.84000015258789,45.1500015258789,44.75,44.91999816894531,1611700.0,0.004480303890546988,-2.0769546781694657,0.07017373612988673,34.21983435131989,40.79492123597625,1.2187395671934098,2.0859204171668395,1.1715636210238571,-1.3278223734119976,24.62917174358639,0.5100021362304616,-0.6974740999441735,-1.7799997329711914,-4.679335785440287,1.1193363194979042,-3.2296677592057392,-0.3303317067366436,2.1750068809271568,59.127039992249344,19.562492797837713,1.4496680262345494,6,0.9749984741210938,1.3999996185302734,0.9574985504150391,-0.6850013732910156,4.709999084472656,3,0.10325604487867124,1.5909083027482995,44.63999938964844,-1.0000051900734654,45.16999816894531,-1.0287720819691477,43.5099983215332,0.10325604487867124
7350,2013-06-28,44.34000015258789,44.90999984741211,44.11000061035156,44.43000030517578,2534400.0,-0.011150758213615775,-1.9090921701496057,1.1250298030613706,32.01715796625709,38.933934218178216,1.4407017605237868,2.5231103671542314,1.804675724666211,-0.8082840793830002,23.787393952734476,0.7999992370605469,-0.7512858702749199,-2.1579998016357393,-5.229235788417206,0.9132361851457276,-3.6936177950264693,-0.6223818082450094,2.3818061961756385,39.28577375519022,6.018460837632432,1.5356179933907321,6,1.4749984741210938,1.8999996185302734,1.6524991989135742,-0.18500137329101562,4.509998321533203,4,0.099458724227242,-2.0769546781694657,44.84000015258789,1.5909083027482995,44.63999938964844,-1.0000051900734654,45.16999816894531,0.099458724227242
7351,2013-07-01,44.209999084472656,44.86000061035156,44.11000061035156,44.59000015258789,1691700.0,-0.0029319140204749905,-1.586215741599416,4.222226931717035,36.89414754851764,36.94889828406018,1.2192069505567034,2.461108336046152,2.057739409703146,-0.6589829602043338,22.024751240699793,0.75,-0.9804211664316966,-2.086000823974608,-5.203141661702219,1.031140013753003,-3.64457124283841,-0.5274304051108061,2.242062634319481,10.270204509182047,-25.88579514241356,1.5585704188638039,7,1.6049995422363281,2.030000686645508,1.7300004959106445,-0.05500030517578125,4.299999237060547,0,0.12395384880614024,-1.9090921701496057,44.34000015258789,-2.0769546781694657,44.84000015258789,1.5909083027482995,44.63999938964844,0.12395384880614024
7352,2013-07-02,44.72000122070313,45.63999938964844,44.150001525878906,44.2599983215332,3012700.0,0.011535900176247615,-3.3823692758208654,-1.2105305425889863,41.814592841081755,36.38847997035852,0.27398595074024,1.7859177540433038,1.672171185333049,-1.1436493782561001,19.949686954955677,1.4899978637695312,-1.1794025407818296,-1.4129987716674748,-4.500161696968824,1.6741641536338747,-2.956580234318146,0.13058269098319641,1.4838954385153187,34.65915864170665,-4.942934506246026,1.5435814626506732,7,0.3549976348876882,1.519998550415032,1.1749982833862234,-0.5650024414062571,3.7700004577636648,1,0.10062611532122956,-1.586215741599416,44.209999084472656,-1.9090921701496057,44.34000015258789,-2.0769546781694657,44.84000015258789,0.10062611532122956
7353,2013-07-03,45.25,45.4000015258789,44.13000106811523,44.20000076293945,1305500.0,0.011851492952363873,-1.1344570140823145,2.282592650949072,38.47758118665372,36.124407807670345,-0.611953801285992,1.1552701174561122,1.2537310366377739,-1.6484861013233285,17.987353437523403,1.2700004577636719,-1.3552837141662692,-0.7815000534057646,-3.843259744276878,2.280259637465349,-2.3123798988413213,0.7493797920297922,0.7255848044106656,74.50982347661315,34.98618539062228,1.5308798454355579,7,-0.6400012969970703,0.9899997711181641,0.6449995040893555,-1.095001220703125,2.450000762939453,2,0.12464087048946815,-3.3823692758208654,44.72000122070313,-1.586215741599416,44.209999084472656,-1.9090921701496057,44.34000015258789,0.12464087048946815
7354,2013-07-05,45.97999954223633,46.0,45.34000015258789,45.43000030517578,1462100.0,0.01613258656875871,1.2372870397310316,0.5238091778049853,44.46678852720044,37.41219600978849,-1.2946857943132386,0.33286197371936055,0.6296315951098848,-2.350419915948116,16.360785210909984,0.75,-1.6408280290880128,0.01799945831298544,-2.9782345660601948,3.0142334826861656,-1.4801175538736047,1.5161164704995755,-2.6300010681152344,98.94177437975829,56.70055137160503,1.498117012186591,7,-1.3050003051757812,0.26000022888183594,0.1900005340576172,-1.8250007629394531,2.0,4,0.09025666740311267,-1.1344570140823145,45.25,-3.3823692758208654,44.72000122070313,-1.586215741599416,44.209999084472656,0.09025666740311267
7355,2013-07-08,45.6500015258789,46.27000045776367,45.41999816894531,46.08000183105469,1964600.0,-0.007176990422853247,1.0987774093888931,-0.7818198211945003,41.964289431129345,38.83804702297596,-0.9641828436958093,0.4703906115968479,0.9803823164967937,-1.9960659119243829,14.208145045348935,0.8500022888183594,-1.8214923052481495,-0.1744985580444407,-2.943427825966886,2.5944307098780044,-1.5589631920056632,1.2099660759167818,-2.247003021240225,71.2963437183761,29.775728912755724,1.384464633961221,7,-0.5050010681152273,0.5899982452392649,0.6499977111816477,-1.4950027465820241,2.8400001525878977,0,0.0854325866554626,1.2372870397310316,45.97999954223633,-1.1344570140823145,45.25,-3.3823692758208654,44.72000122070313,0.0854325866554626
7356,2013-07-09,47.5,47.61999893188477,45.63000106811523,46.18000030517578,3705400.0,0.04052570454071813,1.5512833052936292,-3.0697645535032585,49.21874844779526,39.75571731173629,-2.445890582017597,-1.5396688991636154,-0.828550304330399,-3.812140526526889,12.185118673173477,1.9899978637695455,-1.7048069399879893,1.7269998550415053,-0.8625595886897841,4.316559298772795,0.4322201331758606,3.02177957690715,-3.982321417236328,96.56163308492224,57.90307744692477,1.2947797218656463,7,-1.635000228881836,-1.260000228881836,-0.8050003051757812,-3.345001220703125,0.7299995422363281,1,0.02842102050781259,1.0987774093888931,45.6500015258789,1.2372870397310316,45.97999954223633,-1.1344570140823145,45.25,0.02842102050781259
7357,2013-07-10,49.52000045776367,49.70000076293945,47.599998474121094,47.61000061035156,4765100.0,0.04252632542660373,-1.176163529595465,1.4469699159032454,59.290672048616365,42.04042359428572,-4.228638977036368,-3.5312185157744977,-2.780264343219919,-5.785647523961515,12.2391608721925,2.200000762939453,-1.4588542364047967,3.6140003204345703,0.5581242755551727,6.669876365313968,2.0860622979948715,5.141938342874269,-5.756182654052736,96.76839649842276,56.579463803308165,1.527938022439698,7,-2.614999771118164,-2.9950008392333984,-2.119999885559082,-4.98500061035157,-2.3199996948242188,2,-0.020395842627100036,1.5512833052936292,47.5,1.0987774093888931,45.6500015258789,1.2372870397310316,45.97999954223633,-0.020395842627100036
7358,2013-07-11,49.97999954223633,50.31000137329102,49.290000915527344,49.93000030517578,2796800.0,0.009289157516567448,1.8732289937299154,0.026177613117766306,73.22551412740746,46.374388013851004,-4.304124722539122,-3.9080542085335424,-3.1858561110637,-6.189619381224659,13.062959813052084,1.020000457763679,-0.9832738522248974,3.8939994812011705,0.33747568382948856,7.450523278572852,2.1157375825153295,5.672261379887011,-5.741287101787108,93.36012575449614,47.12501393757947,1.7782618986858403,7,-2.769998550415039,-3.1499996185302734,-2.5224990844726562,-5.444999694824226,-2.1399993896484375,3,-0.029811882301247095,-1.176163529595465,49.52000045776367,1.5512833052936292,47.5,1.0987774093888931,45.6500015258789,-0.029811882301247095
7359,2013-07-12,50.43000030517578,50.59000015258789,49.91999816894531,50.0,1147300.0,0.00900361678793482,-1.2711778930081594,8.60013733119707,73.8367014756415,51.02100395933816,-4.333510522883081,-4.347015127589422,-3.5551111485592912,-6.584239527488336,13.89374497744074,0.6700019836425781,-0.7336372276319167,4.195500183105466,0.17912549760201557,8.211874868608916,2.1873128403537407,6.203687525857191,-5.584158971442378,96.90522657596003,44.601980497956944,2.0081873427517234,7,-3.0799999237060547,-3.460000991821289,-2.9724998474121094,-5.895000457763679,-2.5800018310546875,4,-0.054134434378659724,1.8732289937299154,49.97999954223633,-1.176163529595465,49.52000045776367,1.5512833052936292,47.5,-0.054134434378659724
7360,2013-07-15,49.61000061035156,50.54999923706055,49.56000137329102,50.5099983215332,2116500.0,-0.01626015645175516,1.0204047473540245,-2.0930164475435142,78.45151009738508,55.6384886869901,-3.0031609180141032,-3.507591967201492,-2.6638413888834123,-5.7006108218300895,14.441066406559166,0.9899978637695241,-0.39762154631346647,3.2490005493164062,-1.0302664165258406,7.528267515158653,1.1093670663952793,5.388634032237533,-4.074860218355617,80.24194106599276,20.83543499237591,2.1396334829211248,7,-2.25,-2.6400012969970703,-2.145000457763672,-5.07500076293946,-1.3600006103515625,0,-0.03285630010202256,-1.2711778930081594,50.43000030517578,1.8732289937299154,49.97999954223633,-1.176163529595465,49.52000045776367,-0.03285630010202256
7361,2013-07-16,49.5099983215332,49.849998474121094,49.209999084472656,49.52000045776367,1819300.0,-0.002015768747995028,-1.098356555019136,0.011113512963645843,73.68995755940992,59.18019587791545,-2.3158251936271412,-3.4057867127457513,-2.503867184493764,-5.520149562346958,14.964898906086493,0.6399993896484375,0.005094484758416229,3.0369983673095717,-1.454435026804859,7.528431761424002,0.79128167025236,5.2827150643667835,-3.3682747582662245,63.87955769949644,1.5609968243429435,2.245716697057215,7,-2.1499977111816406,-2.539999008178711,-1.987497329711914,-4.974998474121101,-1.8400001525878906,1,-0.02060183150163397,1.0204047473540245,49.61000061035156,-1.2711778930081594,50.43000030517578,1.8732289937299154,49.97999954223633,-0.02060183150163397
7362,2013-07-17,49.959999084472656,50.349998474121094,49.7599983215332,50.04999923706055,1764400.0,0.009089088632502351,-1.4081556391153047,8.99809305873379,79.29514659693777,63.71548092350257,-2.172864988519592,-3.8748850013056213,-2.8961347461507643,-5.904140976291025,15.61153441202014,0.8400001525878906,0.5349541544941943,3.3729991912841797,-1.3568393405290564,8.102837723097416,1.0080799253775652,5.737918457190794,-3.2844823304871653,54.34778402195937,-10.664387812623374,2.3649192659066176,7,-1.9949989318847656,-2.989999771118164,-2.39749813079834,-5.424999237060554,-1.7999992370605469,2,-0.03462769363368556,-1.098356555019136,49.5099983215332,1.0204047473540245,49.61000061035156,-1.2711778930081594,50.43000030517578,-0.03462769363368556
7363,2013-07-18,49.9000015258789,50.18000030517578,49.40999984741211,49.97999954223633,1241300.0,-0.001200911923403214,2.2083383003918016,0.8888653414149054,78.29978831413813,67.4747031220512,-1.5465331838371768,-3.7894368698204843,-2.7704961225071827,-5.75913127686141,15.645534993356067,0.7700004577636719,1.0242342643387587,3.173501586914057,-1.780545442663076,8.12754861649119,0.6964780721254868,5.650525101702627,-2.7547467640611174,50.00013821356155,-15.10557997675425,2.477023514788568,7,-1.8950023651122976,-2.930002212524407,-2.2325010299682546,-5.365001678466797,-1.640003204345696,3,-0.05410823006767218,-1.4081556391153047,49.959999084472656,-1.098356555019136,49.5099983215332,1.0204047473540245,49.61000061035156,-0.05410823006767218
7364,2013-07-19,50.59000015258789,50.61000061035156,49.61000061035156,49.88000106811523,1512100.0,0.013827627366927997,1.6666666666666667,-8.875208621428893,84.22783066917236,72.17065214850042,-1.6917382708490791,-4.241683355762319,-3.4099833521772567,-6.371856456446054,16.45273828365255,1.0,1.4773886939317862,3.574500274658206,-1.5791496780707206,8.728150227387133,0.9976752982937427,6.151325251022669,-3.0313759438776984,98.57139743107666,28.952114358776726,2.5768249763644624,7,-2.469999313354492,-3.6100006103515625,-3.0674991607666016,-6.055000305175788,-2.700000762939453,4,-0.05435856872317735,2.2083383003918016,49.9000015258789,-1.4081556391153047,49.959999084472656,-1.098356555019136,49.5099983215332,-0.05435856872317735
7365,2013-07-22,49.93999862670898,50.79999923706055,49.709999084472656,50.77000045776367,1166600.0,-0.012848419132603262,1.4494402249387077,-1.169018170877165,79.68912384091469,75.55624941440259,-0.41259360188644933,-3.375686961812086,-2.7295219360268064,-5.661148767358895,17.340721715515155,1.0900001525878906,1.954573897070702,2.6774988174438406,-2.5425190504340875,7.897516685321769,0.0674898835048765,5.287507751382805,-1.9541817217689896,45.9119164893268,-29.925181878575316,2.610008933938964,7,-0.739999771118157,-2.864999771118157,-2.4274988174438406,-5.404998779296875,-3.5499992370605398,0,-0.04185022447057307,1.6666666666666667,50.59000015258789,2.2083383003918016,49.9000015258789,-1.4081556391153047,49.959999084472656,-0.04185022447057307
7366,2013-07-23,50.04999923706055,50.959999084472656,49.9900016784668,50.77999877929688,1881700.0,0.002202655454073943,-1.2823611778064006,0.8795155804761478,78.81081196998869,77.72515385011062,-0.13727315506113058,-3.1311405073775944,-2.7971626226380835,-5.70599382343412,17.503149793758205,1.020000457763679,2.3526173518555495,2.4604993820190444,-2.586252384484567,7.507251148522656,-0.06287650123275768,4.9838752652708465,-1.6139131589812692,41.29030352699699,-38.11326745496925,2.523375883251804,7,0.034999847412109375,-2.895000457763672,-2.5349998474121094,-5.514999389648445,-3.6499977111816477,1,-0.03596402126870968,1.4494402249387077,49.93999862670898,1.6666666666666667,50.59000015258789,2.2083383003918016,49.9000015258789,-0.03596402126870968
7367,2013-07-24,49.040000915527344,50.58000183105469,48.88999938964844,50.540000915527344,1599600.0,-0.020179786951631584,1.1392411175601418,2.0547958090559724,69.47586114966313,77.30852574147235,0.8911956176661633,-1.9145031995461679,-1.7559897243176366,-4.642119100105987,17.961913828691607,1.69000244140625,2.82443119605432,1.2570009231567383,-3.695025987106881,6.2090278334203575,-1.2190125319750749,3.7330143782885514,1.9199981689453125,7.246451593880267,-69.76983803320138,2.4760134551318105,7,0.8849983215332031,-1.8850021362304688,-1.5250015258789062,-4.5050010681152415,-1.8199996948242116,2,-0.027936433951987416,-1.2823611778064006,50.04999923706055,1.4494402249387077,49.93999862670898,1.6666666666666667,50.59000015258789,-0.027936433951987416
7368,2013-07-25,49.15999984741211,49.22000122070313,48.56000137329102,48.709999084472656,1393900.0,0.002446960229292472,1.3157746799354275,-0.30000050862630206,67.4342215336429,76.59713908125029,0.7181707809434812,-1.7692214711564418,-1.861797307469189,-4.705559832567587,18.67350351231084,0.6599998474121094,3.1059302931112285,1.1509998321533175,-3.605787353709502,5.907787018016137,-1.2273937607780923,3.529393425084727,1.7999992370605469,24.99996026353203,-47.20872947217141,2.3783935929314084,7,0.6000003814697266,-2.0050010681152344,-1.6450004577636719,-4.625000000000007,-2.490001678466797,3,-0.020341741316190043,1.1392411175601418,49.040000915527344,-1.2823611778064006,50.04999923706055,1.4494402249387077,49.93999862670898,-0.020341741316190043
7369,2013-07-26,49.47000122070313,49.63000106811523,48.7599983215332,48.95000076293945,1247200.0,0.006305967743149621,1.0714347346288344,1.1555546136566088,70.98901283163767,75.76797271838947,0.2879543010540786,-1.807227250165333,-2.1749895171224907,-4.965088742893471,19.521674096641352,0.8700027465820241,3.0964648645056982,1.22950115203858,-3.324236109485412,5.783238413562572,-1.047367478723416,3.5063697828005758,1.3939979553222557,37.91669646901759,-32.98606474531379,2.276868630761996,7,0.28999900817870383,-2.315002441406257,-1.9550018310546946,-4.93500137329103,-2.6200027465820384,4,-0.02445932624443814,1.3157746799354275,49.15999984741211,1.1392411175601418,49.040000915527344,-1.2823611778064006,50.04999923706055,-0.02445932624443814
7370,2013-07-29,48.75,49.36000061035156,48.5099983215332,49.36000061035156,1221500.0,-0.014554299634862655,1.7868899617279936,-1.1730770641528652,57.84190595073533,74.0070780952034,0.9757455112950453,-0.7798850884684327,-1.4459791481787363,-4.198129780099386,19.849747816182102,0.960002899169929,2.8584215480369224,0.28899993896484233,-3.880356192703239,4.458356070632924,-1.7956781268691984,2.373678004798883,2.0218392639160143,9.795983825688632,-55.47092019714105,2.0846780658340416,7,0.9849987030029297,-1.595001220703125,-2.049999237060547,-4.215000152587898,0.7200012207031321,0,-0.017641038161057665,1.0714347346288344,49.47000122070313,1.3157746799354275,49.15999984741211,1.1392411175601418,49.040000915527344,-0.017641038161057665
7371,2013-07-30,49.68999862670898,49.93000030517578,48.97999954223633,49.09000015258789,1593900.0,0.01928202311197902,-1.3170758938955518,-0.983603071766254,51.23365880990288,70.88913500775509,0.0714821828244041,-1.357906393560512,-2.381978971906925,-5.080278056256475,20.33391065286697,1.1800003051757812,2.578627380729799,0.954998588562006,-2.7302402038943896,4.640237381018402,-0.8876208076661953,2.7976179847902074,0.9461301806640705,57.00474901361644,-4.100731929827042,1.8426193962281983,7,0.04500007629395242,-2.5349998474121023,-3.0924978256225515,-5.154998779296875,-0.1399993896484304,1,-0.06641173934922895,1.7868899617279936,48.75,1.0714347346288344,49.47000122070313,1.3157746799354275,49.15999984741211,-0.06641173934922895
7372,2013-07-31,49.22000122070313,49.9900016784668,49.11999893188477,49.97999954223633,1738400.0,-0.009458591648123238,1.2307688545675775,-1.2666670905229995,44.492763959170624,67.13279896831425,0.47547311177360996,-0.5623253463555145,-1.910137861289705,-4.555853404636132,21.60281076192505,0.8700027465820241,2.293509232374859,0.26000118255615945,-2.906008731674355,3.4260110967866737,-1.3230037745590977,1.8430061396714166,1.288559757519522,47.97306005041623,-8.678478900518847,1.583004957115256,7,0.5149974822997976,-1.730001449584968,-3.192502021789558,-4.68500137329103,-0.06000137329102273,2,-0.05729377539385494,-1.3170758938955518,49.68999862670898,1.7868899617279936,48.75,1.0714347346288344,49.47000122070313,-0.05729377539385494
7373,2013-08-01,50.88999938964844,51.0,49.22999954223633,49.84000015258789,2791200.0,0.033929258990811784,1.7874012909892076,-1.3815809947347153,52.832508381064045,63.6444298251911,-1.1614662306958508,-1.8847566953717774,-3.558204014619733,-6.153656234546062,23.15168839308032,1.779998779296868,2.158433279067431,1.6479993820190444,-1.1043204719745106,4.400319236012599,0.2718394550222669,3.024159309015822,-2.3800010681152344,95.58230778304959,42.20406182862233,1.3761599269967768,8,-1.135000228881836,-3.3349990844726562,-4.862500190734863,-6.354999542236335,-1.5999984741210938,3,-0.07211629422207899,1.2307688545675775,49.22000122070313,-1.3170758938955518,49.68999862670898,1.7868899617279936,48.75,-0.07211629422207899
7374,2013-08-02,50.13000106811523,50.61000061035156,49.849998474121094,50.5,1950600.0,-0.014934138939836639,1.5762777616138104,-0.35238019117097436,53.22581179518557,60.7040618201101,-0.5292355498422054,-0.8410294791479132,-2.7533820338754538,-5.323711939978963,25.121958340037143,1.0400009155273438,1.9047996501035485,0.6805009841918874,-1.6259786739029352,2.98698064228671,-0.4727388448555203,1.8337408132392952,-1.5702027130126908,65.06030741230387,14.457193265994846,1.1532398290474097,8,-0.3750019073486257,-2.575000762939446,-4.102501869201653,-5.595001220703125,0.07999801635742898,4,-0.06902060294131174,1.7874012909892076,50.88999938964844,1.2307688545675775,49.22000122070313,-1.3170758938955518,49.68999862670898,-0.06902060294131174
7375,2013-08-05,49.54999923706055,50.11999893188477,49.43000030517578,49.66999816894531,1121200.0,-0.011569954492252843,-2.8333598245224034,0.32432237377954487,50.23419758181951,57.52888244364684,-0.011591931507553,0.04862427014917614,-2.1298587595306415,-4.673871971550881,26.79998928639345,0.700000762939446,1.6465210084516357,-0.09450073242187784,-1.5514399640820074,1.3624384992382517,-0.8229703482519426,0.6339688834081869,-0.9413968490600624,28.217800279870296,-19.85059231082296,0.7284696158300649,8,0.2049999237060547,-1.9949989318847656,-3.5225000381469727,-5.014999389648445,0.6599998474121094,0,-0.054490429959886066,1.5762777616138104,50.13000106811523,1.7874012909892076,50.88999938964844,1.2307688545675775,49.22000122070313,-0.054490429959886066
7376,2013-08-06,48.849998474121094,49.72000122070313,48.68000030517578,49.43000030517578,1617700.0,-0.014127159913574605,-1.2608760552634788,4.833391613949201,43.68599853140554,54.66334215272934,0.5590811679726784,0.9011517372997915,-1.387125696628047,-3.9115459628289884,27.250403807226213,1.0400009155273509,1.2275414664978257,-0.8620014190673828,-1.9881424175853724,0.26413957945060673,-1.4250719183263811,-0.2989309198083845,-0.19356813388061767,7.32750824599539,-38.29643139895247,0.5630704992589957,8,0.9050006866455078,-1.2949981689453125,-2.8224992752075195,-3.944997787475586,1.5500030517578054,1,0.012691970643775807,-2.8333598245224034,49.54999923706055,1.5762777616138104,50.13000106811523,1.7874012909892076,50.88999938964844,0.012691970643775807
7377,2013-08-07,48.5099983215332,49.02000045776367,48.47999954223633,48.72000122070313,1224300.0,-0.006960085224322121,-3.0,0.36207282102550487,42.33735481957993,51.87480140672234,0.9118890588585842,1.2243799874439532,-1.0367995313810852,-3.4984299043258034,26.440113381849063,0.5400009155273438,0.8586261127844494,-1.1515014648437472,-2.398042627622047,0.09503969793455269,-1.774772046232897,-0.5282308834545972,2.490001678466797,1.1904275336321513,-42.06731685254449,0.6232705813891483,8,1.230001449584961,-0.9449977874755859,-2.482499122619629,-3.6049976348876953,1.3400001525878906,2,0.021438898196491918,-1.2608760552634788,48.849998474121094,-2.8333598245224034,49.54999923706055,1.5762777616138104,50.13000106811523,0.021438898196491918
7378,2013-08-08,48.4900016784668,48.9000015258789,47.97999954223633,48.68999862670898,1570900.0,-0.0004122169399772835,1.9677351873500728,0.9523532724200535,37.49999999999999,48.15379998098482,0.9240226747637834,1.1879321681409678,-0.9816731243794123,-3.3959094281149547,25.125031303029964,0.920001983642571,0.48488381061919483,-1.0969982147216797,-2.437918493801874,0.2439220643585145,-1.7674583542617768,-0.4265380751815826,2.4595983123779277,19.391708330976346,-16.17238042183241,0.6704601395400958,8,0.9999980926513672,-0.9250011444091797,-2.8325023651123047,-3.585000991821289,1.7199974060058594,3,0.013817243674026036,-3.0,48.5099983215332,-1.2608760552634788,48.849998474121094,-2.8333598245224034,49.54999923706055,0.013817243674026036
7379,2013-08-09,47.70000076293945,48.63000106811523,47.56999969482422,48.33000183105469,1551700.0,-0.016292037289785566,-1.3820169817709402,3.1500534065767503,36.88524809845681,45.82528244184276,1.6053666417179784,1.8581922265827657,-0.19562407458482767,-2.5241069007348074,23.47647055791379,1.0600013732910085,0.24654691461276457,-1.7504991531372056,-3.273535616290488,-0.22746268998392338,-2.5120173847138503,-0.9889809215605609,3.130815209960936,5.098082627863441,-27.952626796404907,0.7615182315766423,8,1.5849990844726562,0.4699993133544922,-2.2750015258789062,-2.7950000762939453,2.229999542236328,4,0.0333333359990895,1.9677351873500728,48.4900016784668,-3.0,48.5099983215332,-1.2608760552634788,48.849998474121094,0.0333333359990895
7380,2013-08-12,47.97999954223633,48.22999954223633,47.5,47.61000061035156,1469300.0,0.005869995279212281,-1.4745740794620632,-0.5872988961616944,38.11709686800344,44.367886670520605,1.3462270334666186,1.5281664992694886,-0.446743636886751,-2.723677565310595,22.07715260852125,0.7299995422363281,0.03258593226803441,-1.389000320434569,-3.044763844570838,0.26676320370170004,-2.2168820825027,-0.561118558366438,2.6551674539794874,21.621589112653723,-9.95779630770976,0.827881762068133,8,1.2700004577636719,0.22999954223632812,-2.5225000381469727,-2.464998245239258,2.240001678466804,0,0.04647768994397938,-1.3820169817709402,47.70000076293945,1.9677351873500728,48.4900016784668,-3.0,48.5099983215332,0.04647768994397938
7381,2013-08-13,48.4900016784668,48.599998474121094,47.81999969482422,48.1500015258789,1012100.0,0.01062947355348598,1.7857410472823385,0.9189219840607246,46.65042902591346,44.60762723349203,0.7242691084743598,0.988512243918521,-0.9687346432150861,-3.1410068578403596,21.066750130630766,0.779998779296875,-0.2445945589743701,-0.8279983520507841,-2.527726727389471,0.8717300232879026,-1.677862539720124,0.021865835618555707,1.8943519580517503,65.13166975774169,29.215468642953653,0.8498641876693432,8,0.7599983215332031,-0.1750011444091797,-2.797501564025879,-2.7150020599365234,1.3400001525878906,1,0.035471176458417464,-1.4745740794620632,47.97999954223633,-1.3820169817709402,47.70000076293945,1.9677351873500728,48.4900016784668,0.035471176458417464
7382,2013-08-14,48.22999954223633,48.7400016784668,48.18000030517578,48.34000015258789,1376800.0,-0.00536197416437556,-4.333369663941871,-0.32353106171952334,44.43113487949666,43.67414128887343,0.9265029176894259,1.1723697957766817,-0.7152855556978395,-2.7877852490968564,19.77550552545995,0.5600013732910156,-0.3235596316593572,-1.0015005111694322,-2.739318318141464,0.7363172958025999,-1.8704094146554482,-0.13259160768341616,1.9236058033607364,52.142767614345686,14.232473430299194,0.8689089034860147,8,0.8250007629394531,1.0200004577636719,-2.177499771118164,-1.989999771118164,1.0699996948242188,2,0.044992784661800345,1.7857410472823385,48.4900016784668,-1.4745740794620632,47.97999954223633,-1.3820169817709402,47.70000076293945,0.044992784661800345
7383,2013-08-15,47.20000076293945,47.83000183105469,47.099998474121094,47.70000076293945,1744400.0,-0.021355977380735358,-1.0857102374905996,4.545429324455542,37.48621009444212,41.9252966554575,1.5399749591530778,2.0972468384632563,0.3186229587763876,-1.6755178354170965,18.78921266243438,1.1300010681152344,-0.4386935525795721,-1.8964992523193374,-3.824718824390388,0.03172031975171308,-2.860609038354866,-0.9323894662838086,2.741316155009848,6.097688623618048,-30.497683248022803,0.9641097860355256,8,1.4099979400634766,1.8499984741210938,-0.4850006103515625,-0.6750011444091797,2.2199974060058594,3,0.056144018397185524,-4.333369663941871,48.22999954223633,1.7857410472823385,48.4900016784668,-1.4745740794620632,47.97999954223633,0.056144018397185524
7384,2013-08-16,47.84000015258789,48.02000045776367,47.08000183105469,47.11000061035156,1894600.0,0.013559308883548837,-1.3797520920552602,-1.4599990844726562,44.93881841053042,41.33692119198093,0.6045532744356805,1.3077077557044277,-0.3128506544189946,-2.23236425492577,17.442299664929877,0.9399986267089844,-0.45468031977259926,-1.118999862670897,-2.990153188732485,0.752153463390691,-2.054576525701691,-0.183423199640103,1.8171849209785904,45.78303562605852,5.558223512517124,0.9355766630307938,8,0.5600013732910156,1.2000007629394531,-0.8199996948242188,-1.010000228881836,3.1599998474121094,4,0.049540111294430256,-1.0857102374905996,47.20000076293945,-4.333369663941871,48.22999954223633,1.7857410472823385,48.4900016784668,0.049540111294430256
7385,2013-08-19,47.849998474121094,48.02999877929688,47.31000137329102,47.5099983215332,1333500.0,0.00020899501465954096,1.057133203633726,0.4657539257439971,38.585598134109915,40.77021003672586,0.36660237963111797,1.194337973283723,-0.34723637744505,-2.153996143726914,15.91264427851301,0.7199974060058594,-0.6865832483801171,-1.0045015335083036,-2.8784161676610367,0.8694131006444294,-1.9414588505846666,-0.06754421643194064,1.497924610343972,46.38534420751955,7.940915717372604,0.9369573170763656,8,0.20000267028808594,1.19000244140625,-0.6899986267089844,-0.8799991607666016,4.140003204345703,0,0.04346921415639393,-1.3797520920552602,47.84000015258789,-1.0857102374905996,47.20000076293945,-4.333369663941871,48.22999954223633,0.04346921415639393
7386,2013-08-20,48.25,48.77999877929688,47.63000106811523,47.959999084472656,1704100.0,0.00835948879068904,-1.421055590356408,0.8529434864073422,43.92990312862546,40.94715984884203,-0.14243826278347882,0.6878365009159211,-0.771670908726179,-2.471509403935457,14.221715615710107,1.1499977111816548,-0.8784876033510116,-0.5145000457763658,-2.318244295089457,1.2892442035367253,-1.4163721704329149,0.3873720788801833,0.8257725340558224,68.82354525136627,30.279704570769148,0.9018721246565473,8,-0.2599983215332031,0.7900009155273438,-1.0850000381469727,-1.2800006866455078,3.3699989318847727,1,0.04082904084358829,1.057133203633726,47.849998474121094,-1.3797520920552602,47.84000015258789,-1.0857102374905996,47.20000076293945,0.04082904084358829
7387,2013-08-21,47.66999816894531,48.349998474121094,47.52000045776367,47.959999084472656,1076700.0,-0.012020763337921014,-1.8135700615527854,-1.0,26.666662980969633,39.743455735616436,0.3418255183897827,1.222623159653466,-0.16950824146171328,-1.8010162366776399,13.53867296341572,0.8299980163574219,-1.0291687850183706,-1.0260017395019503,-2.8887829939021827,0.8367795148982822,-1.9573923667020665,-0.09461111230183405,1.1662818807503754,34.70572923678976,3.237375978873523,0.931390627200118,8,0.26000213623046875,1.3700027465820312,-0.5049982070922852,-0.6999988555908203,3.470001220703125,2,0.045311595239718505,-1.421055590356408,48.25,1.057133203633726,47.849998474121094,-1.3797520920552602,47.84000015258789,0.045311595239718505
7388,2013-08-22,48.15999984741211,48.47000122070313,47.90999984741211,47.90999984741211,542100.0,0.010279037073385178,-3.480010986328182,-0.8620662439820052,35.14328982011678,39.54990481580088,-0.22340289621284626,0.6891982905583234,-0.6157241255974526,-2.1950021610625257,13.17104556333866,0.8000030517578196,-1.055609261109737,-0.48600006103515625,-2.3500240969293387,1.3780239748590262,-1.418012078982244,0.4460119569119314,0.6199989318847727,63.52940912477197,34.810274738981654,0.93201201794709,8,-0.22999954223632812,0.8800010681152344,-0.692500114440918,-1.1900005340576172,3.0400009155273438,3,0.023671083747100363,-1.8135700615527854,47.66999816894531,-1.421055590356408,48.25,1.057133203633726,47.849998474121094,0.023671083747100363
7389,2013-08-23,48.2599983215332,48.47999954223633,48.02000045776367,48.31000137329102,783000.0,0.0020763802831795797,1.3589733557650925,-0.20001220703127842,39.51219028077405,39.704915194997604,-0.26330090177808785,0.520592557334318,-0.7046889369926248,-2.193915892653621,12.505893248778872,0.45999908447265625,-1.040904909679675,-0.3255014419555664,-2.155145948241085,1.504143064329952,-1.2403236950983256,0.5893208111871928,0.31600082397461904,64.6257567775867,34.36256109097412,0.9148222531427597,8,-0.3299980163574219,0.7800025939941406,-0.7724990844726562,-1.289999008178711,3.3400001525878906,4,0.024036466799762124,-3.480010986328182,48.15999984741211,-1.8135700615527854,47.66999816894531,-1.421055590356408,48.25,0.024036466799762124
7390,2013-08-26,47.88999938964844,48.47999954223633,47.83000183105469,48.33000183105469,861500.0,-0.007666782941425754,-1.3214305177111716,8.799511748549254,41.75258475248381,39.160710275727645,0.1034699044157108,0.867327238663691,-0.3154779505998704,-1.736092517935326,11.97438032401283,0.6499977111816406,-0.9916280190850699,-0.6525003433227567,-2.5061326654501386,1.201131978804625,-1.5793165043864477,0.27431581774093416,-0.80999755859375,29.365033711674943,-3.6424240386946813,0.9268161610636922,8,0.04000091552734375,1.1500015258789062,-0.3399991989135742,-0.9099998474121094,3.4799995422363352,0,0.06494050219227598,1.3589733557650925,48.2599983215332,-3.480010986328182,48.15999984741211,-1.8135700615527854,47.66999816894531,0.06494050219227598
7391,2013-08-27,46.38999938964844,47.56999969482422,46.349998474121094,47.43999862670898,1984800.0,-0.03132177947624337,-1.1592921548968176,2.386348661395462,34.81376023697031,38.09211309322472,1.4240075778386725,2.221311220388195,1.180574923063098,-0.14875401704209423,11.389510935163488,1.5400009155273438,-0.9108757353920183,-1.9875003814697294,-3.9923775925890723,0.017376829649613512,-2.9899389870294044,-0.9850617759100544,2.0900001525878906,1.8779763130700775,-33.70194126906354,1.002438605559672,8,1.1749992370605469,2.2849998474121094,1.7474994659423828,0.6849994659423828,4.810001373291016,1,0.12071572240779016,-1.3214305177111716,47.88999938964844,1.3589733557650925,48.2599983215332,-3.480010986328182,48.15999984741211,0.12071572240779016
7392,2013-08-28,46.4000015258789,46.86999893188477,46.25,46.31999969482422,1498700.0,0.00021560975128398496,-4.63632265224032,-0.07619227541407035,35.00718333793972,37.816665675835566,1.2595796325784079,2.0967087965387563,1.1534429622664533,-0.07813703681167539,10.760936263239183,0.6199989318847727,-0.8618797831593525,-1.836498260498054,-3.9835084560388765,0.3105119350427685,-2.910003358268469,-0.7629931627276392,2.079998016357429,6.726527204955025,-29.624597823524923,1.073505097770412,8,1.1149978637695384,2.224998474121101,2.2199974060058665,0.7549972534179759,5.599998474121101,2,0.11249994039535749,-1.1592921548968176,46.38999938964844,-1.3214305177111716,47.88999938964844,1.3589733557650925,48.2599983215332,0.11249994039535749
7393,2013-08-29,47.22000122070313,47.68000030517578,46.20000076293945,46.27000045776367,1167000.0,0.01767240663487679,-1.71559511018874,11.874737745566659,46.57143370958949,37.99806737573102,0.49474285444892985,1.0410392754408875,0.3438643362860532,-0.8104938499380765,9.13733620573586,1.4799995422363281,-0.9310299591292761,-0.832998657226554,-2.6227128693605124,0.9567155549074045,-1.7278557632935332,0.06185844884042524,1.170798339843742,44.736886134572195,4.24936102206501,0.8948571060669807,8,0.26999855041503196,1.3799991607665945,1.3199977874755788,-0.0650024414062571,4.529998779296868,3,0.08301563040253845,-4.63632265224032,46.4000015258789,-1.1592921548968176,46.38999938964844,-1.3214305177111716,47.88999938964844,0.08301563040253845
7394,2013-08-30,46.66999816894531,47.68000030517578,46.47000122070313,47.29999923706055,999700.0,-0.011647671273601667,-1.3495242715929774,-0.6631584864899543,40.990371966676285,38.26526446823839,0.9625501474421796,1.389792209161115,0.9722594271699307,-0.18968649245291402,7.425994783652934,1.2099990844726491,-0.9791119175817684,-1.2100015640258803,-2.813602403268945,0.3935992752171842,-2.011801983647409,-0.4082011444043516,1.5893534637451197,20.613932352665604,-21.3404688643305,0.8018004196215321,8,0.8200016021728516,1.930002212524414,1.787501335144043,0.4850006103515625,4.070003509521484,4,0.09706455478304377,-1.71559511018874,47.22000122070313,-4.63632265224032,46.4000015258789,-1.1592921548968176,46.38999938964844,0.09706455478304377
7395,2013-09-03,46.849998474121094,47.91999816894531,46.43999862670898,47.29999923706055,1376100.0,0.0038568740569515647,-1.3307071004406275,0.7142857142857143,38.18442560550022,37.626878076780024,0.6993237921544946,1.0510300907017864,0.8682338936844971,-0.3087729908700396,5.998751584718934,1.4799995422363352,-0.864126170964127,-0.8950012207031222,-2.354799216013255,0.5647967746070108,-1.624900218358185,-0.16510222304805922,1.285792106384278,37.790621596985496,-1.1811179213701877,0.7298989976550658,9,0.4900016784667969,1.7500019073486328,1.6075010299682617,0.30500030517578125,3.720001220703125,1,0.10138740991899486,-1.3495242715929774,46.66999816894531,-1.71559511018874,47.22000122070313,-4.63632265224032,46.4000015258789,0.10138740991899486
7396,2013-09-04,49.47000122070313,49.47999954223633,46.599998474121094,46.86000061035156,3056100.0,0.05592321946454848,1.1901171678961706,-5.7999915229093535,56.66667076848868,40.96021227539326,-1.932662636488942,-1.6022923809800673,-1.5957484286262869,-2.8362008904138634,5.62686901063845,2.8800010681152344,-0.8128881392307505,1.6940013885498146,0.11401563374872126,3.273987143350908,0.9040085111492715,2.4839942659503578,-3.270000457763679,99.69517301054182,59.81223490458991,0.789992877400545,9,-1.6300010681152415,-0.8700008392334055,-1.0250024795532298,-2.315002441406257,3.25,2,0.03840706820897544,-1.3307071004406275,46.849998474121094,-1.3495242715929774,46.66999816894531,-1.71559511018874,47.22000122070313,0.03840706820897544
7397,2013-09-05,49.54999923706055,49.75,49.02999877929688,49.38000106811523,2177300.0,0.0016171015642492126,1.5263214252251762,0.06513338283182267,64.07183686447644,44.174495280322105,-1.9198281831585504,-1.6868678203534273,-1.569094577712221,-2.800024649150906,5.5040752404403985,0.7200012207031179,-0.696567130945354,1.7219993591308622,-0.019864505965671242,3.4638632242273957,0.8510674265825955,2.592931291679129,-3.284398498535154,94.36617448106675,48.13552153113844,0.8709319325482681,9,-1.5749988555908203,-0.9499988555908203,-1.1050004959106445,-2.395000457763672,3.2800025939941406,3,0.03329972858293817,1.1901171678961706,49.47000122070313,-1.3307071004406275,46.849998474121094,-1.3495242715929774,46.66999816894531,0.03329972858293817
7398,2013-09-06,49.15999984741211,49.72000122070313,48.7400016784668,49.5,1317700.0,-0.007870825341138254,1.512810982379064,-2.000022439637292,58.148140124556825,46.24515637407575,-1.5344222698387924,-1.311332937083165,-1.0576901584779677,-2.3118646048718787,5.745270865067616,0.9799995422363352,-0.669118442213879,1.2985000610351562,-0.5210116634598592,3.1180117855301717,0.38874419878764854,2.208255923282664,-2.755023138427731,82.17522937154334,34.405461403973064,0.9097558622475094,9,-1.1849994659423828,-0.5599994659423828,-0.5475006103515625,-2.0050010681152344,4.1399993896484375,4,0.05777054844188312,1.5263214252251762,49.54999923706055,1.1901171678961706,49.47000122070313,-1.3307071004406275,46.849998474121094,0.05777054844188312
7399,2013-09-09,49.290000915527344,49.58000183105469,48.93000030517578,49.31000137329102,893300.0,0.0026444480984284535,1.3214283281449037,0.05882484937564499,58.75912950744049,48.13477245795982,-1.679578067995557,-1.3872316775064775,-1.068720073339236,-2.342271872417861,6.375347594386446,0.6500015258789062,-0.4490252491836131,1.349001121520999,-0.5766477706781572,3.274650013720155,0.3861766754214244,2.3118255676205735,-2.751223274902344,86.10275245851953,36.58160218681955,0.9628244460995773,9,-1.3150005340576172,-0.8850002288818359,-0.6350011825561523,-2.115001678466797,3.329998016357429,0,0.049908684089671196,1.512810982379064,49.15999984741211,1.5263214252251762,49.54999923706055,1.1901171678961706,49.47000122070313,0.049908684089671196
7400,2013-09-10,50.209999084472656,50.25,49.43000030517578,49.54999923706055,1828200.0,0.018665006124102046,1.2162103646120617,-32.99923707799705,61.212802360396985,51.06799936056279,-2.498633926033193,-2.2467920785190714,-1.8404847419220118,-3.152802608178945,7.294552546173683,0.9599990844726562,-0.3099224510628531,2.157499313354492,-0.01949906770956744,4.334497694418552,1.0690001228224588,3.2459985038865256,-3.5427725494726587,98.90408496424638,49.683738814870125,1.0884991905320305,9,-1.9849987030029297,-1.9849987030029297,-1.5549993515014648,-3.0349998474121094,3.3300018310546875,1,0.010555718057323027,1.3214283281449037,49.290000915527344,1.512810982379064,49.15999984741211,1.5263214252251762,49.54999923706055,0.010555718057323027
7401,2013-09-11,50.209999084472656,50.25,49.61000061035156,49.95000076293945,1520400.0,0.0,2.764700602497504,0.3939369418836517,65.5637241152337,54.4631705580399,-2.123043100522281,-2.2254259884156795,-1.6850040237191166,-3.0478123785912388,7.924201196396541,0.6399993896484375,-0.21261040666928466,2.0714994430542006,-0.30501968694056103,4.448018573048962,0.8832398780568198,3.2597590080515815,-3.3278061415726583,97.35092980191341,44.382200791644294,1.1882595649973795,9,-1.9849987030029297,-1.9849987030029297,-1.5549993515014648,-3.0349998474121094,3.3100013732910156,2,0.007169898763509375,1.2162103646120617,50.209999084472656,1.3214283281449037,49.290000915527344,1.512810982379064,49.15999984741211,0.007169898763509375
7402,2013-09-12,50.4000015258789,51.0,50.16999816894531,50.34000015258789,1978900.0,0.0037841554445476877,-3.149953747413193,0.2307760024648699,64.24936652279857,56.42738531506313,-1.884110184696965,-2.365818543057209,-1.7305536349850001,-3.134166585235306,8.660273383741195,0.8300018310546875,-0.0945555956484796,2.153001785278313,-0.4302572005955625,4.736260771152189,0.8613722923413789,3.4446312782152475,-3.3157401595529024,73.4513752331437,20.917201452895114,1.2916294929369363,9,-1.680002212524407,-1.8000011444091726,-1.7450017929077077,-3.2250022888183523,3.4499969482421946,3,0.0460317385830431,2.764700602497504,50.209999084472656,1.2162103646120617,50.209999084472656,1.3214283281449037,49.290000915527344,0.0460317385830431
7403,2013-09-13,49.849998474121094,50.45000076293945,49.61000061035156,50.36000061035156,1218100.0,-0.010912758633060626,1.4347744360902255,-8.4998410579195,59.5667775574855,58.4914303807086,-1.0301394196850424,-1.6939549473468816,-1.056596590997458,-2.4933593035964847,9.137142372005405,0.8400001525878906,0.21430499821814664,1.470498847961423,-1.1580930056221632,4.099090701545009,0.15620292116962986,2.784794774753216,-2.4524780171011784,44.4443625400359,-6.289307783829884,1.3142959267917915,9,-1.1299991607666016,-1.2499980926513672,-1.1974983215332031,-2.674999237060547,4.020000457763679,4,0.05977940718454833,-3.149953747413193,50.4000015258789,2.764700602497504,50.209999084472656,1.2162103646120617,50.209999084472656,0.05977940718454833
7404,2013-09-16,50.209999084472656,50.84000015258789,50.13000106811523,50.43000030517578,1433200.0,0.0072216774597988476,-2.736864296183165,0.431373135668018,63.97588379068278,61.357147956839995,-0.9333331823758115,-1.9682084879383055,-1.3094379754170689,-2.7676836546520747,9.928905200091572,0.9900016784667969,0.5599481674294964,1.7119995117187514,-1.0256108837862996,4.4496099072238025,0.34319431396622235,3.0808047094712805,-2.5242802640143367,49.68146056768538,-3.600075195428005,1.3688051977525262,9,-1.4099998474121094,-1.6099987030029297,-1.6824989318847656,-3.0349998474121094,3.8600006103515625,0,0.06154152975365146,1.4347744360902255,49.849998474121094,-3.149953747413193,50.4000015258789,2.764700602497504,50.209999084472656,0.06154152975365146
7405,2013-09-17,49.93000030517578,50.43000030517578,49.81999969482422,50.36999893188477,1004800.0,-0.0055765541605729,1.1785682658837473,1.9999826605632172,74.99997306008356,63.39418154479498,-0.19052635015934527,-1.6067713781390935,-0.9126857393498682,-2.444121910622748,10.646109062800136,0.6100006103515625,0.7651986732311968,1.328000640869142,-1.4634647736233148,4.119466055361599,-0.06773206637708995,2.723733348115374,-1.97913899035413,23.021570887534992,-35.2435621380516,1.3957327072462296,9,-0.05999946594238281,-1.3299999237060547,-1.202500343322754,-2.7550010681152344,2.279998779296875,1,0.0538753977622175,-2.736864296183165,50.209999084472656,1.4347744360902255,49.849998474121094,-3.149953747413193,50.4000015258789,0.0538753977622175
7406,2013-09-18,50.22000122070313,50.34000015258789,49.59000015258789,49.93000030517578,981100.0,0.005808149684655373,1.83019519778891,-0.6590950469469377,75.95105583031255,64.71409476322121,-0.4056054483409284,-1.8357366413256457,-1.1397962636143149,-2.6892296056735177,11.272821319427447,0.75,1.0977150830172917,1.5195014953613324,-1.3573866642493044,4.396389654971969,0.08105741555601753,2.9579455751666472,-2.025208811067216,44.68093165198104,-19.27303402387244,1.438444079805318,9,-0.35000038146973367,-1.6200008392334055,-1.490001678466804,-3.0450019836425852,2.779998779296868,2,0.06610911218886129,1.1785682658837473,49.93000030517578,-2.736864296183165,50.209999084472656,1.4347744360902255,49.849998474121094,0.06610911218886129
7407,2013-09-19,49.83000183105469,50.66999816894531,49.6500015258789,50.34000015258789,1135000.0,-0.007765818004155434,-1.3448227479007957,-1.7586093499249786,68.83115167395103,65.90109604648723,0.03161374833592845,-1.3445540590355876,-0.7552622614317457,-2.254712073220958,12.141547304892782,1.0199966430664134,1.461492511993491,1.0215019226074205,-1.8546748819232448,3.8976787271380857,-0.4165864796579086,2.4595903248727495,-1.410792814189648,19.20013427734375,-45.235512973046895,1.4380884022653324,9,0.13499832153320312,-1.230001449584961,-1.047501564025879,-2.6550025939941406,4.939998626708984,3,0.07405174575790063,1.83019519778891,50.22000122070313,1.1785682658837473,49.93000030517578,-2.736864296183165,50.209999084472656,0.07405174575790063
7408,2013-09-20,49.29999923706055,50.31000137329102,49.290000915527344,49.83000183105469,1787400.0,-0.010636214620081241,-2.7090977188078966,1.0392241927400836,69.03037787544227,67.04234586515409,0.6521435459777507,-0.7639338279995016,-0.2518258299924767,-1.6930402841094576,12.792586416599763,1.020000457763679,1.4555253119666673,0.4344993591308608,-2.4327349999617667,3.3017337182234883,-0.9991178204154494,1.868116538677171,-0.6743269415447131,0.6450533196496383,-66.46964061266293,1.4336171795463133,9,0.845001220703125,-0.6999988555908203,-0.14749908447265625,-2.125,4.780002593994141,4,0.09229207520230864,-1.3448227479007957,49.83000183105469,1.83019519778891,50.22000122070313,1.1785682658837473,49.93000030517578,0.09229207520230864
7409,2013-09-23,49.41999816894531,49.58000183105469,48.7599983215332,49.290000915527344,1393000.0,0.0024340554511521617,2.644422969330146,-0.2452766361732296,68.75910514521453,67.88082395235605,0.617456047648389,-0.8354042369105912,-0.4120513521719431,-1.7704510449553084,13.262138351674245,0.8200035095214844,1.377112466292786,0.4964982986450224,-2.3660902380674003,3.359086835357445,-0.934795969711189,1.9277925670012337,1.5800018310546875,34.55496859365482,-34.77078733382805,1.4312942683562104,9,0.46000099182128906,-0.8199977874755859,-0.5899991989135742,-2.2449989318847656,5.520000457763665,0,0.09004453516422362,-2.7090977188078966,49.29999923706055,-1.3448227479007957,49.83000183105469,1.83019519778891,50.22000122070313,0.09004453516422362
7410,2013-09-24,51.0,51.63000106811523,48.63999938964844,48.6500015258789,6314200.0,0.03197090023462468,-1.5232052433516443,18.07729326838435,63.16693126591366,67.61451363576494,-0.9372625498347418,-2.287761018869915,-1.9883143138883241,-3.2990431140426963,14.52806133111226,2.9900016784667898,1.4335766600654125,1.9210000991821303,-1.0413455832396608,4.883345781603921,0.43982725797123123,3.4021729403930294,-2.240001678466797,78.9297419913731,12.890092802483878,1.4811728412108962,9,-0.8649997711181641,-2.0849990844726562,-2.279998779296875,-3.825000762939453,3.3400001525878906,1,0.060196072447533666,2.644422969330146,49.41999816894531,-2.7090977188078966,49.29999923706055,-1.3448227479007957,49.83000183105469,0.060196072447533666
7411,2013-09-25,51.9900016784668,52.31000137329102,50.599998474121094,51.11000061035156,2912300.0,0.019411797616996074,1.2500031370856106,0.3744687827698929,68.15475616055767,68.04844581773816,-1.8419148408896575,-2.990013067817401,-2.959772263734422,-4.237104419396829,14.941508708455856,1.710002899169929,1.508162717428668,2.6310016632080107,-0.3197803221376887,5.58178364855371,1.155610670535161,4.10639265588086,-3.3500022888183594,91.28066697918739,27.633437542073437,1.4753909926728512,9,-1.5150012969970703,-2.7350006103515625,-3.445000648498535,-4.81500244140625,2.279998779296875,2,0.0042315329660198575,-1.5232052433516443,51.0,2.644422969330146,49.41999816894531,-2.7090977188078966,49.29999923706055,0.0042315329660198575
7412,2013-09-26,51.61999893188477,52.29999923706055,51.40999984741211,52.2400016784668,1400500.0,-0.007116805821056005,1.4054106997412183,-0.7045477205043983,68.3581686753574,69.02526705305726,-1.4311577811845382,-2.3282610283523795,-2.5896500103505176,-3.8210966761610763,15.293939340163645,0.8899993896484375,1.4802507043362993,1.9999990463256907,-0.7664472181972428,4.766445310848624,0.6167759140642275,3.383222178587154,-2.9799995422363352,81.19885372047123,19.07343769051316,1.3832231322614654,9,-1.1449985504150462,-2.3649978637695384,-3.1049976348877024,-4.444999694824226,2.0,3,0.026733845344247387,1.2500031370856106,51.9900016784668,-1.5232052433516443,51.0,2.644422969330146,49.41999816894531,0.026733845344247387
7413,2013-09-27,51.13999938964844,51.540000915527344,51.02999877929688,51.4000015258789,984700.0,-0.009298712750260174,-1.1249940395772406,0.4193564265058692,63.120536675688456,68.93022848472457,-0.836941462347113,-1.6227253194464737,-2.113171937398782,-3.2937438224834565,16.39738252228811,0.5900001525878906,1.4056754656876222,1.3239995956420927,-1.277008470382242,3.9250076616664273,0.02349556262992536,2.62450362865426,-2.3531999206542977,68.11985418925241,8.65449696683379,1.3005040330121656,9,-0.6649990081787109,-1.8849983215332031,-2.654998779296875,-3.9650001525878906,2.6199989318847656,4,0.07098164081812652,1.4054106997412183,51.61999893188477,1.2500031370856106,51.9900016784668,-1.5232052433516443,51.0,0.07098164081812652
7414,2013-09-30,51.20000076293945,51.38000106811523,50.18000030517578,50.61000061035156,2665100.0,0.0011732767697913982,1.526315366792909,-2.269212711640662,57.996764601660836,67.04098310045538,-0.8289117553145005,-1.397605323645422,-2.19831428512898,-3.3176973062428203,17.25155159249306,1.200000762939446,1.3358665467841462,1.1575008392333999,-1.0490439873071082,3.364045665773908,0.05422842596314581,2.260773252503654,-2.2722732177734386,69.75476810914796,14.64702030682595,1.1032724132702525,9,-0.7250003814697266,-1.9449996948242188,-2.7150001525878906,-4.025001525878906,2.950000762939446,0,0.05625002002343504,-1.1249940395772406,51.13999938964844,1.4054106997412183,51.61999893188477,1.2500031370856106,51.9900016784668,0.05625002002343504
7415,2013-10-01,51.599998474121094,51.95000076293945,51.18000030517578,51.33000183105469,1329800.0,0.007812455180101763,-1.7017574386636507,0.4576213105744674,60.54625905627219,65.32933901445091,-1.0807618167224078,-1.5004266488655986,-2.598368616923672,-3.68566136864829,18.548001766400514,0.7700004577636719,1.3601518473726415,1.3199985504150362,-0.4109945669494053,3.0509916677794777,0.4545019917328119,2.1854951090972605,-2.5369799758300786,66.66654727088076,16.20406222466798,0.8654965586822216,10,-1.1249980926513672,-2.3449974060058594,-3.1149978637695312,-4.424999237060547,2.4800033569335938,1,0.06472868704178336,1.526315366792909,51.20000076293945,-1.1249940395772406,51.13999938964844,1.4054106997412183,51.61999893188477,0.06472868704178336
7416,2013-10-02,51.36999893188477,51.61999893188477,50.65999984741211,51.09000015258789,1191500.0,-0.004457355601505952,1.4615399663523345,1.037045409590577,57.31520462688235,64.04978934255438,-0.7492743000418187,-1.1813543210398834,-2.3746456684677852,-3.419690563792848,18.707502958669924,0.9599990844726634,1.3114938740643893,0.9949991226196389,-0.7572386612060171,2.747236906445295,0.11888023070681442,1.8711180145324633,-2.177101118593754,56.132038974709964,8.22316650137821,0.8761188919128278,10,-0.8949985504150462,-2.1149978637695384,-2.8849983215332102,-4.194999694824226,0.7200012207031179,2,0.057815870789510004,-1.7017574386636507,51.599998474121094,1.526315366792909,51.20000076293945,-1.1249940395772406,51.13999938964844,0.057815870789510004
7417,2013-10-03,51.20000076293945,51.77000045776367,50.849998474121094,51.40999984741211,1295700.0,-0.0033092889328405484,-1.0219742446091418,-0.749999999999981,60.80001171874282,63.13530421403221,-0.4073412167088719,-0.9290362749809873,-2.180468650445846,-3.214504181521697,18.706268183785568,0.9200019836425781,1.2061109034512612,0.7425008773803725,-1.0015402447941995,2.4865419995549445,-0.12951968370690992,1.614521438467655,-1.8824188072484347,57.627129602689685,8.896671872530952,0.8720205610872855,10,-0.7250003814697266,-1.9449996948242188,-3.0800018310546875,-4.025001525878906,1.6499977111816406,3,0.059960930646048016,1.4615399663523345,51.36999893188477,-1.7017574386636507,51.599998474121094,1.526315366792909,51.20000076293945,0.059960930646048016
7418,2013-10-04,52.0,52.06999969482422,51.04999923706055,51.09000015258789,1559900.0,0.015624984866008385,-1.0606034917907083,-4.333351498637602,63.37817834301924,62.53742345823273,-0.8762112830793285,-1.5867122239985534,-2.9503629780079166,-3.9837266312111836,19.09637433263361,1.0200004577636719,1.0825057176457946,1.4005001068115206,-0.3611078626566595,3.1621080762797007,0.5196961220774341,2.281304091545607,-2.562721267604978,96.29631124710365,45.71628335493712,0.8808039847340886,10,-1.5249996185302734,-2.7449989318847656,-3.9300003051757812,-4.825000762939453,0.7200012207031321,4,0.031153825613168706,-1.0219742446091418,51.20000076293945,1.4615399663523345,51.36999893188477,-1.7017574386636507,51.599998474121094,0.031153825613168706
7419,2013-10-07,51.75,52.22000122070313,51.45000076293945,51.77000045776367,1453700.0,-0.004807692307692291,-1.4838767235385915,-0.02197852870036177,63.66365385937175,62.59261485750585,-0.29160868047035393,-1.2047330736535997,-2.6825361921459745,-3.714629445340478,19.54676517133066,0.770000457763679,1.0618307572855699,1.0275001525878906,-0.6921559133584552,2.7471562185342364,0.16767211961471418,1.887328185561067,-2.1978123619691345,69.87174314394325,15.152836314945667,0.8598280329731737,10,-0.5049991607666016,-2.375,-3.7049999237060547,-4.575000762939453,0.6199989318847727,0,0.038840547276003834,-1.0606034917907083,52.0,-1.0219742446091418,51.20000076293945,1.4615399663523345,51.36999893188477,0.038840547276003834
7420,2013-10-08,50.7400016784668,52.20000076293945,50.65999984741211,51.88999938964844,1350000.0,-0.01951687577841943,-1.35114397118305,57.498569521266454,53.52303782183913,60.96686837542602,0.7572648662329442,-0.16126031287527098,-1.642868461238649,-2.680994185064847,19.1897534721355,1.5400009155273438,1.0652738699506727,-0.00899829864501811,-1.7116516350609032,1.693655037770867,-0.8603249668529642,0.842328369562928,-1.0775014910255223,5.128317988971599,-48.7593376204145,0.8513266682079436,10,0.4999980926513672,-1.3650016784667969,-2.6950016021728516,-3.56500244140625,1.6099967956542969,1,0.06720535543181216,-1.4838767235385915,51.75,-1.0606034917907083,52.0,-1.0219742446091418,51.20000076293945,0.06720535543181216
7421,2013-10-09,50.56999969482422,51.0099983215332,49.93000030517578,50.81999969482422,1521300.0,-0.0033504528580795556,2.4285800787163185,0.21739173701756423,55.16758020450176,59.501247434219835,0.7874674171094398,0.03909951988182314,-1.4748643887365205,-2.496087423411957,18.578467139867143,1.0799980163574219,1.070862756426358,-0.19700031280517294,-1.8831934053791173,1.4891927797687714,-1.040096859092145,0.6460962334817992,-0.8015994599489531,27.94756042711257,-29.075021831717017,0.8430965462869724,10,0.5050010681152344,-1.114999771118164,-2.59999942779541,-3.395000457763672,1.740001678466804,2,0.06940878302179843,-1.35114397118305,50.7400016784668,-1.4838767235385915,51.75,-1.0606034917907083,52.0,0.06940878302179843
7422,2013-10-10,52.72000122070313,52.86999893188477,51.2599983215332,51.27999877929688,1849600.0,0.04251535572184251,-1.1756715656203653,-5.760009765625,69.47608754684192,60.207419753236884,-1.329947810680629,-2.032383078019869,-3.586770073489511,-4.616933949625256,17.842370917448314,2.299999237060554,1.0831767438964874,1.8370012283325252,-0.05012021446258785,3.7241226711276383,0.8934405069349651,2.7805619497300853,-2.8499369402912365,94.89803465148054,29.474068153591702,0.9435607213975571,10,-1.3200016021728587,-1.9650020599365305,-4.5000009536743235,-5.545001983642585,-0.1100006103515696,3,-0.011949944110923871,2.4285800787163185,50.56999969482422,-1.35114397118305,50.7400016784668,-1.4838767235385915,51.75,-0.011949944110923871
7423,2013-10-11,52.83000183105469,52.88999938964844,52.09000015258789,52.77000045776367,1481700.0,0.002086506217840567,7.889053724700647,0.04166754969694401,69.44128848840629,61.479033518430825,-1.3130973125924896,-2.0107758881767523,-3.710448441500077,-4.6965245745297395,17.74020205198154,0.7999992370605469,0.968485311329708,1.798001670837401,-0.21226319189450038,3.8082665335693022,0.7928692394714503,2.8031341022033516,-2.9000015258789062,97.97305482598016,27.461098417174995,1.0051324313659518,10,-1.4200019836425781,-2.06500244140625,-4.542501449584961,-5.655002593994141,-1.3100013732910156,4,0.0003785092253139055,-1.1756715656203653,52.72000122070313,2.4285800787163185,50.56999969482422,-1.35114397118305,50.7400016784668,0.0003785092253139055
7424,2013-10-14,53.29999923706055,53.41999816894531,52.47999954223633,52.849998474121094,2152800.0,0.008896410935378407,1.7246391233918807,7.499841057918495,65.01305014932598,61.975343639881245,-1.6247424012060137,-2.3583211085344686,-4.164443434052103,-5.117582162080552,17.452662101093626,0.9399986267089844,0.8893284720254258,2.1134990692138658,-0.09587149530526062,4.322869633732992,1.008813786954299,3.2181843514734325,-3.1331990051269543,96.56163308492242,25.99439915529922,1.1046852822595639,10,-1.625,-2.270000457763672,-5.01249885559082,-5.789999008178711,-3.0799980163574148,0,-0.01088176406490693,7.889053724700647,52.83000183105469,-1.1756715656203653,52.72000122070313,2.4285800787163185,50.56999969482422,-0.01088176406490693
7425,2013-10-15,52.61999893188477,53.41999816894531,52.54999923706055,53.27999877929688,1114400.0,-0.012757979641826234,-1.1749994039529452,-1.4666638409697792,54.285696491204455,61.63873162480593,-0.8770728367655494,-1.545709200984767,-3.457314390012968,-4.38986396927266,17.51444923399878,0.8699989318847656,0.8701211719699486,1.2989988327026438,-0.9158117950581257,3.5138094604634134,0.19159351882225906,2.4064041465830286,-2.127878906250011,77.07737172662725,8.753086654249898,1.1074053138803865,10,-0.9449996948242259,-1.5900001525878977,-4.4299983978271555,-5.0649986267089915,-2.8699989318847727,1,-0.0047510453263903685,1.7246391233918807,53.29999923706055,7.889053724700647,52.83000183105469,-1.1756715656203653,52.72000122070313,-0.0047510453263903685
7426,2013-10-16,53.540000915527344,54.0,52.88999938964844,53.13000106811523,3351100.0,0.017483884498619817,-1.494374413331676,-0.6212120336387126,62.1519148095765,61.788943079343,-1.6281014762089328,-2.3233516197251447,-4.316371226170361,-5.253120415283448,17.976891301028996,1.3800010681152273,0.9294310445634579,2.0530008316040025,-0.3072502812115303,4.413251944419535,0.8728752751962361,3.233126388011769,-2.7550930755615255,83.21172252967179,15.833725550274735,1.180125556407767,10,-1.5750007629394531,-2.220001220703125,-5.315000534057617,-5.9850006103515625,-2.69000244140625,2,-0.0222264180249786,-1.1749994039529452,52.61999893188477,1.7246391233918807,53.29999923706055,7.889053724700647,52.83000183105469,-0.0222264180249786
7427,2013-10-17,53.52000045776367,53.6500015258789,53.02999877929688,53.040000915527344,1587000.0,-0.00037356102767405197,-1.4799920654902365,1.1707310265260917,65.9946337864313,62.07966035083323,-1.3906414631793282,-2.1215020110029172,-4.223440572977879,-5.190444732569517,18.184841516173268,0.620002746582017,0.9419053427797834,1.8485004425048857,-0.543058092078958,4.240058977088729,0.6527211752129674,3.044279709796804,-2.349281558593752,74.86913190664976,7.271647386990182,1.1957792672919214,10,-1.5550003051757812,-2.200000762939453,-5.295000076293945,-5.965000152587891,-1.9399986267089844,3,-0.022608353402902903,-1.494374413331676,53.540000915527344,-1.1749994039529452,52.61999893188477,1.7246391233918807,53.29999923706055,-0.022608353402902903
7428,2013-10-18,53.849998474121094,54.29999923706055,53.18000030517578,53.7400016784668,1782300.0,0.006165882166197845,1.2178233527845448,0.22916020949065796,67.18546911157085,62.47097315663313,-1.5987451253166114,-2.2062641039020363,-4.474525475280103,-5.463120642472475,18.972586416823834,1.1199989318847656,1.014598094053845,1.9509984970092802,-0.35481055187155164,4.256807545890112,0.7980939725688643,3.103903021449696,-2.3397658428515626,75.27467920905802,7.621667093066037,1.1529045244404155,10,-1.7349987030029297,-2.3799991607666016,-5.189998626708984,-6.2949981689453125,-1.9599990844726562,4,-0.023026887630562154,-1.4799920654902365,53.52000045776367,-1.494374413331676,53.540000915527344,-1.1749994039529452,52.61999893188477,-0.023026887630562154
7429,2013-10-21,53.86999893188477,54.4900016784668,53.61000061035156,54.18999862670898,1280500.0,0.00037141055395362166,-1.0952497729336967,-2.9091728801802073,65.4843183633748,63.80000432791487,-1.437575216561072,-1.9771580036768555,-4.388285407274303,-5.440269550217529,20.435095184857673,0.8800010681152344,1.0898996898312276,1.7484989166259837,-0.40379971176108853,3.900797545013056,0.6723496024324476,2.8246482308195198,-1.9691989758045025,68.04113575586005,0.25246406548487244,1.0761493141935354,10,-1.6599979400634837,-2.3049983978271555,-5.209999084472663,-6.3049983978271555,-1.3499984741211009,0,-0.043623510687136435,1.2178233527845448,53.849998474121094,-1.4799920654902365,53.52000045776367,-1.494374413331676,53.540000915527344,-0.043623510687136435
7430,2013-10-22,54.06999969482422,54.41999816894531,53.6500015258789,54.18000030517578,2069900.0,0.003712655780675478,1.6101743133502542,0.34375223517632597,68.49315784330578,65.28062406555976,-1.246638103653254,-2.039959211947206,-4.486557747164127,-5.581130922561748,20.38158964575051,0.7699966430664134,1.0932765405708764,1.7949996948242202,-0.4561517482366426,4.046151137885083,0.6694239732937888,2.9205754163546516,-1.7549274631621046,73.74991357338871,4.3014129679106645,1.1255757215304307,10,-1.1949996948242188,-2.5049991607666016,-5.369999885559082,-6.504999160766602,-1.8600006103515625,1,-0.07120396700297416,-1.0952497729336967,53.86999893188477,1.2178233527845448,53.849998474121094,-1.4799920654902365,53.52000045776367,-0.07120396700297416
7431,2013-10-23,52.209999084472656,53.68000030517578,52.04999923706055,53.61999893188477,3214800.0,-0.03439986352597679,1.130716738015513,12.818109307809747,55.617342230048706,63.74076347480495,0.9727567396221986,-0.17142071090064093,-2.5607860722779776,-3.695678067764973,19.31005649126516,2.020000457763672,1.0740734233647231,-0.07600078582763814,-2.3234355586478372,2.171433986992561,-1.1997181722377377,1.0477166005824614,2.2800025939941406,6.557364234434799,-61.72672204048986,1.1237173864100984,10,1.0600013732910156,-0.6449985504150391,-2.9749984741210938,-4.039999008178711,-0.09999847412109375,2,-0.04711739374851409,1.6101743133502542,54.06999969482422,-1.0952497729336967,53.86999893188477,1.2178233527845448,53.849998474121094,-0.04711739374851409
7432,2013-10-24,53.0,55.47999954223633,52.70000076293945,54.93999862670898,7345800.0,0.015131218720175976,-1.1889779152805833,1.3758856997535207,55.56792664909132,62.19927882599218,0.25328626656330755,-0.898817304272093,-3.2660980583844292,-4.451063388385975,18.58315214996232,3.270000457763672,1.2424696913431106,0.6450000762939467,-1.6010768926139534,2.891077045201847,-0.4780384081600033,1.7680385607478968,-0.9500007629394531,27.696812781792662,-35.513669492849374,1.1230384844539496,10,0.7649993896484375,-0.9400005340576172,-3.7649993896484375,-4.790000915527344,-1.5099983215332031,3,-0.04056606652601713,1.130716738015513,52.209999084472656,1.6101743133502542,54.06999969482422,-1.0952497729336967,53.86999893188477,-0.04056606652601713
7433,2013-10-25,54.77000045776367,54.81999969482422,52.38999938964844,53.34000015258789,4466900.0,0.03339623505214484,2.1764735214919715,-0.7371140811587277,64.38094933611578,62.12904540230216,-1.3550875481763498,-2.5116995755470413,-4.895890905119913,-6.164627344285449,18.14448571378207,2.4300003051757812,1.4785368252667865,2.2335004806518555,-0.17963241239910843,4.646633373702819,1.02693403412637,3.440066927177341,-2.720001220703125,79.30032007865171,16.232980770655388,1.2065664465254828,10,-1.0050010681152344,-2.710000991821289,-5.487500190734863,-6.454999923706055,-1.9900016784667898,4,-0.05824353843431096,-1.1889779152805833,53.0,1.130716738015513,52.209999084472656,1.6101743133502542,54.06999969482422,-0.05824353843431096
7434,2013-10-28,54.08000183105469,54.68000030517578,53.72000122070313,54.52999877929688,1931700.0,-0.012598112487530178,1.5599975585937311,-0.3146831134325382,66.40470923812134,63.47560237418181,-0.60660044622648,-1.6810647415095517,-4.091443984324762,-5.423068615373481,18.567183566688804,1.0499992370605398,1.3876016862563816,1.3995018005371094,-1.0215330683944615,3.82053666946868,0.18898436607132396,2.610019235002895,-1.9614025878906247,59.183743830311606,-10.74931553237844,1.2105174344657863,10,-0.31500244140625,-2.0200023651123047,-4.707501411437988,-5.480001449584961,-2.8300018310546875,0,-0.04049560590341306,2.1764735214919715,54.77000045776367,-1.1889779152805833,53.0,1.130716738015513,52.209999084472656,-0.04049560590341306
7435,2013-10-29,54.93999862670898,55.13000106811523,54.11999893188477,54.43000030517578,2896900.0,0.015902307073526245,1.2696595502102406,-1.1333372893424776,70.10119301422529,64.3588555080317,-1.2325082945695272,-2.401113661624798,-4.824961897192779,-6.242427225674,18.705341283877488,1.0499992370605398,1.3133418944251716,2.0924985885620018,-0.47128837054933825,4.656285547673342,0.8106051090063318,3.374392068117672,-2.754171377563466,84.25653447574032,8.640290993632362,1.2818934795556687,10,-1.1749992370605398,-2.8799991607665945,-5.699998855590813,-6.339998245239251,-4.0900001525878835,1,-0.044048020193593995,1.5599975585937311,54.08000183105469,2.1764735214919715,54.77000045776367,-1.1889779152805833,53.0,-0.044048020193593995
7436,2013-10-30,54.34000015258789,55.099998474121094,53.93999862670898,55.02999877929688,1507700.0,-0.010920977231866913,1.7951870355135546,-1.3529429364290155,58.69098523605087,63.54733900243386,-0.566689456122127,-1.651895140462031,-4.115744072031205,-5.606942646650552,19.298834150777445,1.1599998474121165,1.2612946670573848,1.3440000534057646,-1.203455588506344,3.891455695317873,0.07027223244971026,2.617727874361819,-2.088289457580565,63.10681769081201,-9.654410682885711,1.2737278209560534,10,-0.5750007629394531,-1.635000228881836,-4.814999580383301,-5.424999237060547,-3.1800003051757812,2,-0.03919766400688529,1.2696595502102406,54.93999862670898,1.5599975585937311,54.08000183105469,2.1764735214919715,54.77000045776367,-0.03919766400688529
7437,2013-10-31,54.27000045776367,54.63000106811523,53.88999938964844,54.1500015258789,1955500.0,-0.0012881798790514987,-1.3124936670381782,-0.17391184161788564,57.7586175003443,62.49991104563091,-0.4236673453849136,-1.4125271214337118,-3.916388509049483,-5.474838520659112,19.794553924118034,0.7400016784667898,1.3691826164269756,1.1205003738403292,-1.3397729129584093,3.5807736606390677,-0.10963626955904004,2.3506370172396984,-1.953723985811763,68.61313563746494,-0.9193523430591597,1.2301366433993686,10,-0.5050010681152344,-1.5650005340576172,-4.404999732971191,-5.0149993896484375,-2.6100006103515625,3,-0.039800991877513514,1.7951870355135546,54.34000015258789,1.2696595502102406,54.93999862670898,1.5599975585937311,54.08000183105469,-0.039800991877513514
7438,2013-11-01,53.61999893188477,54.43000030517578,53.06000137329102,54.41999816894531,1620900.0,-0.011977179296041696,2.341446508403911,-6.666719649044274,51.6913304745952,60.96735683576651,0.21263900967758076,-0.669249270285988,-3.1577137872010255,-4.75821757024741,19.80184163434025,1.3699989318847585,1.318901414996816,0.38949890136719745,-2.017520918518045,2.79651872125244,-0.8140110085754273,1.5930088113098222,-1.2404479985271735,27.053026142658826,-37.44690958675035,1.2035099099426219,11,0.14500045776366477,-0.914999008178718,-3.7549982070922923,-4.364997863769538,-2.029998779296882,4,-0.03972393315642886,-1.3124936670381782,54.27000045776367,1.7951870355135546,54.34000015258789,1.2696595502102406,54.93999862670898,-0.03972393315642886
7439,2013-11-04,53.7599983215332,53.9000015258789,52.88000106811523,53.2599983215332,1613700.0,0.0026109547265429356,1.6153643005957223,-0.6250005960470217,56.390132419630454,59.622576233135916,0.06190508993078225,-0.686121521120441,-3.1883963127739037,-4.8473516011334254,19.63730697299233,1.0200004577636719,1.244195696578771,0.4289983749389634,-1.8837475164191275,2.7417442662970544,-0.727374570740082,1.585371320618009,-1.3184384159980311,39.11098904079893,-22.814915385286042,1.156372945679044,11,0.005001068115234375,-1.0549983978271484,-3.8949975967407227,-4.504997253417969,-2.509998321533203,0,-0.018229158720858618,2.341446508403911,53.61999893188477,-1.3124936670381782,54.27000045776367,1.7951870355135546,54.34000015258789,-0.018229158720858618
7440,2013-11-05,54.1500015258789,54.38000106811523,53.18999862670898,53.59000015258789,1594200.0,0.007254524116856009,1.3333370732309675,1.120002746582017,53.635283997184644,59.40234754059546,-0.3526403321878533,-0.8511988220311508,-3.450368908435088,-5.177637729281578,20.40740247924954,1.19000244140625,1.1351132621675788,0.6485015869140582,-1.3400369409042838,2.6370401147324003,-0.34576767699510924,1.6427708508232257,-1.6476728276097035,57.207294671961236,-1.9424009458728833,0.99426926390917,11,-0.21500205993651633,-1.4450016021728445,-4.285000801086419,-4.895000457763665,-3.3400001525878764,1,-0.05355496665116355,1.6153643005957223,53.7599983215332,2.341446508403911,53.61999893188477,-1.3124936670381782,54.27000045776367,-0.05355496665116355
7441,2013-11-06,54.08000183105469,54.5,53.47000122070313,54.31999969482422,1149600.0,-0.0012926997756548264,2.433337995752936,-0.4285665628980783,53.31754422043893,59.15230504852298,0.011750561711849627,-0.53203339138161,-3.2021554120452578,-5.050755479847993,21.923954884804,1.029998779296868,1.0429062855718527,0.4030017852783203,-1.041247866699024,1.8472514372556645,-0.3191230407103518,1.1251266112669924,-1.5181197159061526,68.57147216796916,10.938836774997846,0.7221248259886722,11,-0.32000160217285156,-1.3750019073486328,-4.215001106262207,-4.825000762939453,-3.0100021362304688,2,-0.05972639141219127,1.3333370732309675,54.1500015258789,1.6153643005957223,53.7599983215332,2.341446508403911,53.61999893188477,-0.05972639141219127
7442,2013-11-07,52.09000015258789,54.08000183105469,51.9900016784668,53.93999862670898,3196100.0,-0.03679736706894976,-1.03902909224889,7.708395587627526,41.287138996583735,56.58632612190831,2.077572899302929,1.484459187841857,-1.0537119909309496,-3.0214120550623207,21.710074889792676,2.0900001525878906,0.8528439955680511,-1.555499839782712,-3.1108436240426727,-0.0001560555227513305,-2.3331717319126923,-0.7778279476527317,3.3899993896484375,3.984005617183475,-49.29304541616184,0.7776718921299787,11,1.470001220703125,0.6149997711181641,-2.22499942779541,-2.8349990844726562,-0.8499984741210938,3,-0.01785372053084122,2.433337995752936,54.08000183105469,1.3333370732309675,54.1500015258789,1.6153643005957223,53.7599983215332,-0.01785372053084122
7443,2013-11-08,52.849998474121094,53.04999923706055,52.099998474121094,52.43999862670898,1811200.0,0.014590100197867661,1.3456769192368734,-0.22162172193515067,45.29520090679993,54.24082519620592,1.1360484562989583,0.765271652373805,-1.6696056828772186,-3.7281486020349206,21.471664502175436,0.9599990844726562,0.9242440919535895,-0.7965013504028349,-2.349662018237254,0.7566593174315841,-1.5730816843200444,-0.019921016485625387,2.5602011108398415,34.26284345596605,-16.438339723617432,0.7765803339172103,11,0.7100028991699219,-0.14499855041503906,-2.9849977493286133,-3.5949974060058594,-0.6699981689453125,4,-0.022516530956792513,-1.03902909224889,52.09000015258789,2.433337995752936,54.08000183105469,1.3333370732309675,54.1500015258789,-0.022516530956792513
7444,2013-11-11,52.72000122070313,52.849998474121094,52.0,52.33000183105469,1256600.0,-0.0024597399653969454,1.6154044790835251,0.951218377543521,43.73259565967364,51.31098104570018,1.1765709283856225,0.8955018344103323,-1.3763122990354475,-3.5083803478087603,20.907541341950065,0.8499984741210938,0.9421353615924986,-0.897498703002924,-2.498812663890419,0.7038152578845711,-1.6981556834466716,-0.09684172255917645,2.6217944061279184,29.083666549642295,-17.929446619202075,0.800656980443746,11,0.8249988555908132,-0.015001296997077418,-2.8550004959106516,-3.4650001525878977,0.37999725341796164,0,-0.02143401065915551,1.3456769192368734,52.849998474121094,-1.03902909224889,52.09000015258789,2.433337995752936,54.08000183105469,-0.02143401065915551
7445,2013-11-12,52.36999893188477,52.79999923706055,52.099998474121094,52.65999984741211,1170700.0,-0.006638889998373365,1.4561443428678509,-0.7435932548221443,50.863930218216424,50.441308265940805,1.255734945954842,1.2920589722459042,-0.869516960139002,-3.0727646678162515,20.312932265171295,0.7000007629394531,0.6863565975700823,-1.2350009918212805,-2.8725926703954627,0.40259068675290166,-2.0537968311083716,-0.41620515253418944,2.904760815978996,15.139342929355387,-35.46308413279463,0.8187958392870914,11,0.9400024414062429,0.33500099182128196,-2.0599985122680735,-3.1149978637695384,0.6500015258788991,1,-0.02138626990123682,1.6154044790835251,52.72000122070313,1.3456769192368734,52.849998474121094,-1.03902909224889,52.09000015258789,-0.02138626990123682
7446,2013-11-13,52.349998474121094,52.58000183105469,51.849998474121094,52.11000061035156,1652600.0,-0.00038190678196681205,1.0857102374905996,-0.8275762279340394,46.17195707049148,49.15390155151272,1.0770290944229117,1.2841767399611967,-0.7741865681509523,-2.942606878111512,19.394163766522205,0.7300033569335938,0.4445122407027,-1.1955013275146484,-2.9268290431018116,0.5358263880725147,-2.0611651853082336,-0.3298374697210633,2.859066112354732,22.42149091145468,-29.794528044984535,0.8656638577935823,11,0.8250007629394531,0.35500144958496094,-2.0424985885620117,-3.0949974060058594,1.5500030517578054,2,-0.029417328475976112,1.4561443428678509,52.36999893188477,1.6154044790835251,52.72000122070313,1.3456769192368734,52.849998474121094,-0.029417328475976112
7447,2013-11-14,52.31000137329102,52.79999923706055,52.209999084472656,52.209999084472656,1498800.0,-0.000764032511860413,-10.799732977303071,0.41667991226121154,31.804725714014765,46.944278800337116,0.9049246993856457,1.2952858079141123,-0.6603501325833534,-2.818072151982612,18.34822970470963,0.5900001525878906,0.051897188204598876,-1.1749984741210895,-2.9924985292745845,0.6425015810324055,-2.0837485016978334,-0.26624844654434554,2.764700568690614,38.33355055901233,-10.024539788727019,0.9087500275767466,11,0.8649978637695241,1.059997558593743,-2.045001029968269,-3.0550003051757884,2.0900001525878764,3,-0.02370486801592664,1.0857102374905996,52.349998474121094,1.4561443428678509,52.36999893188477,1.6154044790835251,52.72000122070313,-0.02370486801592664
7448,2013-11-15,52.61000061035156,52.68000030517578,51.68000030517578,52.52999877929688,1640500.0,0.005735026365602636,8.090858648911084,0.7999999999998721,38.46152003526043,44.95221075762933,0.4990735487600517,0.9461347135983473,-0.8689288408825391,-3.0224684708155394,17.011511256422622,1.0,-0.1405539631928363,-0.8129993438720717,-2.662393302758865,1.0363946150147214,-1.7376963233154683,0.11169763557132484,2.335713192915655,79.48732996856945,31.156127841665416,0.9246969794433952,11,0.4799995422363281,0.9699993133544922,-1.532501220703125,-3.075000762939453,1.7900009155273366,4,-0.02604065607281525,-10.799732977303071,52.31000137329102,1.0857102374905996,52.349998474121094,1.4561443428678509,52.36999893188477,-0.02604065607281525
7449,2013-11-18,51.52000045776367,52.83000183105469,51.33000183105469,52.790000915527344,1733800.0,-0.020718497242773637,1.2222184546263721,-15.874642380318022,24.090916972516695,41.669503310444,1.3833936405851333,1.9510850814305911,0.2975198725460686,-1.8454265599310062,15.596290394979285,1.5,-0.3610970264035842,-1.7854995727539062,-3.8060101871190497,0.2350110416112372,-2.7957548799364744,-0.7752442655713381,3.2297705356180586,12.666575113932291,-29.83476600957399,1.0102553071825702,11,1.3950004577636719,1.885000228881836,-0.43250083923339844,-1.9750003814697266,2.799999237060547,0,0.012810555930665712,8.090858648911084,52.61000061035156,-10.799732977303071,52.31000137329102,1.0857102374905996,52.349998474121094,0.012810555930665712
7450,2013-11-19,50.22000122070313,51.93999862670898,50.0,51.86999893188477,3134600.0,-0.025232904221852315,1.1675997417083743,1.2992103279136618,21.780826284416406,38.16542353977483,2.3102436814720306,3.107169463092589,1.6307789410674403,-0.457077757235254,14.462648463190236,1.9399986267089773,-0.5136290553098135,-2.892998886108394,-5.3029090693757155,-0.48308870284107286,-4.097953977742058,-1.68804379447473,4.256188239692435,7.7738896946629135,-30.7941119613602,1.204955091633661,11,1.8199996948242116,2.519998550415032,1.1324977874755788,-0.4100017547607493,3.959999084472649,1,0.05734761416594081,1.2222184546263721,51.52000045776367,8.090858648911084,52.61000061035156,-10.799732977303071,52.31000137329102,0.05734761416594081
7451,2013-11-20,49.75,50.65999984741211,49.540000915527344,50.52000045776367,2009500.0,-0.00935884526640307,1.1333328489269794,0.4666675914430442,20.649350585010865,35.87233593848896,2.348401166882745,3.566268692593539,2.1292642836581734,0.10151268356192134,15.09786112965387,1.1199989318847656,-0.7592421026705694,-3.240000152587889,-6.060160572866806,-0.4198397323089722,-4.650080362727351,-1.8299199424484272,4.278570514356012,6.382949119605219,-27.21200887229357,1.41008021013946,11,1.5450000762939453,2.760000228881836,1.602499008178711,0.05999946594238281,4.689998626708977,2,0.06572865241736014,1.1675997417083743,50.22000122070313,1.2222184546263721,51.52000045776367,8.090858648911084,52.61000061035156,0.06572865241736014
7452,2013-11-21,50.849998474121094,51.27999877929688,49.790000915527344,49.79999923706055,2893500.0,0.02211052209288633,-1.785053459444634,-1.3636345621275099,33.0061273884574,34.506883325339786,1.1778772028425593,2.4210682224596596,1.0649940069742314,-0.9107440376991747,14.376252487050104,1.529998779296882,-0.9994547857924587,-2.03250160217285,-5.01054686853341,0.94554366418771,-3.5215242353531337,-0.5434789689925665,2.6399436883754817,39.81754389219599,5.172210513944677,1.489022633180281,11,0.345001220703125,1.6600017547607422,0.7925014495849609,-0.7499980926513672,3.6000022888183594,3,0.05998039613137918,1.1333328489269794,49.75,1.1675997417083743,50.22000122070313,1.2222184546263721,51.52000045776367,0.05998039613137918
7453,2013-11-22,51.58000183105469,51.93999862670898,50.849998474121094,50.86000061035156,1935800.0,0.014356015316403736,-1.9459244901746309,0.6857159465360707,37.52862659140275,33.817553428865246,0.2780161161968522,1.5176344851967656,0.39766914328615854,-1.556332505591918,13.670638589173539,1.0900001525878835,-1.238618258170625,-1.14299831390381,-4.035879560842353,1.7498829330347334,-2.5894389373730817,0.3034423095654617,1.4359473818055832,62.00608960014099,26.77205259313802,1.4464406234692715,11,-0.3950004577636719,0.9299983978271484,0.06249809265136719,-1.480001449584961,2.3699989318847656,4,0.05467234576805269,-1.785053459444634,50.849998474121094,1.1333328489269794,49.75,1.1675997417083743,50.22000122070313,0.05467234576805269
7454,2013-11-25,51.88999938964844,52.0099983215332,51.13999938964844,51.79999923706055,1647800.0,0.006010033881137078,4.272752494017825,0.125,36.95148284310488,32.27172594274174,-0.18114837292779384,1.0910961488948914,0.14363890013306246,-1.7909115690966857,12.902851594128833,0.8699989318847656,-1.1894338185297002,-0.7235006332397447,-3.565451416725274,2.118450150245785,-2.1444760249825094,0.6974747585030201,0.7088360275318806,95.1417385462436,60.09762849005324,1.420975391742765,11,-0.7049980163574219,0.6200008392333984,-0.09749984741210938,-1.6399993896484375,2.0499992370605398,0,0.04837159695035931,-1.9459244901746309,51.58000183105469,-1.785053459444634,50.849998474121094,1.1333328489269794,49.75,0.04837159695035931
7455,2013-11-26,52.52000045776367,52.72000122070313,51.77000045776367,52.0,1739200.0,0.012141088370120734,1.0652145969905256,5.777773068282965,41.54012032435692,31.757077415393454,-0.8801961138224215,0.285117166615791,-0.41289368172849095,-2.33579592578284,11.581347271375153,0.9500007629394602,-1.2307347061484748,0.02750034332275675,-2.594976472009776,2.6499771586552896,-1.2837380643435097,1.3387387509890232,-2.979999542236328,93.71066843566217,60.30889844119717,1.311238407666268,11,-1.3349990844726562,-0.010000228881835938,-0.6324996948242188,-2.174999237060547,0.7299995422363281,1,0.034272643209668274,4.272752494017825,51.88999938964844,-1.9459244901746309,51.58000183105469,-1.785053459444634,50.849998474121094,0.034272643209668274
7456,2013-11-27,52.209999084472656,52.540000915527344,51.81000137329102,52.52000045776367,1371700.0,-0.005902539424772368,3.1713986768536175,-0.5961559622932179,50.795749191147266,33.86719113507484,-0.6617300695469979,0.4504575194242477,-0.04086033082545981,-1.971155563032255,10.37140923311058,0.729999542236321,-1.2559645671986175,-0.17600097656249858,-2.6514502090098517,2.2994482558848546,-1.4137255927861787,1.0617236396611816,-2.606398162841799,82.59378555935413,43.592511638128315,1.237724616223678,11,-1.0249977111816406,0.3000011444091797,0.010001182556152344,-1.8649978637695312,1.7000007629394531,2,0.037732259246275435,1.0652145969905256,52.52000045776367,4.272752494017825,51.88999938964844,-1.9459244901746309,51.58000183105469,0.037732259246275435
7457,2013-11-29,52.11000061035156,52.52999877929688,52.04999923706055,52.22999954223633,337300.0,-0.0019153126963151745,-2.999968211078498,0.3870916138559035,44.62210640126416,34.55170073129748,-0.6627840188268763,0.40089100592211224,0.13385986445408804,-1.8487985276161325,9.1483758355173,0.47999954223633523,-1.3578659725319113,-0.16799945831299112,-2.480470022398883,2.144471105772901,-1.3242347403559407,0.9882358237299584,-2.4440716827392635,67.37969441667832,26.631517384144402,1.1562352820429462,11,-0.9249992370605469,0.39999961853027344,0.30749988555908203,-1.7649993896484375,2.0699996948242188,4,0.044713068299111924,3.1713986768536175,52.209999084472656,1.0652145969905256,52.52000045776367,4.272752494017825,51.88999938964844,0.044713068299111924
7458,2013-12-02,51.4900016784668,52.02999877929688,51.38000106811523,51.97999954223633,989700.0,-0.011897887634290338,1.2033957482025504,4.083351877165654,41.655361462028175,36.50330567457653,-0.24402641166928163,0.8992384494038532,0.8400028575703686,-1.2171641832428577,8.905589102581798,0.7299995422363352,-1.4311073830024839,-0.6814985275268555,-2.9290167668050344,1.5660197117513235,-1.805257647165945,0.442260592112234,-1.7629913049926813,22.152017924227547,-19.242502440766128,1.123759119639091,12,-0.3600006103515625,0.8449993133544922,1.4224977493286133,-0.6500015258789062,2.7099990844726562,0,0.0574868710037455,-2.999968211078498,52.11000061035156,3.1713986768536175,52.209999084472656,1.0652145969905256,52.52000045776367,0.0574868710037455
7459,2013-12-03,52.77999877929688,52.849998474121094,51.27000045776367,51.5099983215332,2457000.0,0.02505335130663955,1.2411321806272877,-2.591848968470236,52.46690827964369,39.9128703407129,-1.4935606918558761,-0.493230363006262,-0.35095271517740656,-2.495091705475886,8.54113010834866,1.5799980163574219,-1.3623004268972139,0.657498550415049,-1.4844524007147797,2.7994495015448777,-0.41347692514986534,1.7284740259799634,-2.993128588878186,95.56963400589635,48.75328356453569,1.0709754755649128,12,-1.5849990844726634,-0.44499778747559304,0.13250064849852805,-1.9399986267089915,2.100002288818345,1,0.022167525780646846,1.2033957482025504,51.4900016784668,-2.999968211078498,52.11000061035156,3.1713986768536175,52.209999084472656,0.022167525780646846
7460,2013-12-04,51.25,52.7400016784668,50.95000076293945,52.41999816894531,3475000.0,-0.0289882306684901,-1.0226037405656108,-0.921258068682543,44.39918857982824,42.55174122902594,0.22116633987181444,0.8520531422348725,1.2114149201041542,-0.9487046260185679,7.891846262071106,1.829998016357429,-1.419345157553927,-0.7275001525878935,-2.675388380956811,1.220388075781024,-1.7014442667723486,0.24644396159656168,-1.3406046782332055,15.789452550128194,-32.70352378681813,0.9739441141844576,12,0.06999969482421875,1.085000991821289,1.6624994277954102,-0.4099998474121094,3.3300018310546875,2,0.05248777808212646,1.2411321806272877,52.77999877929688,1.2033957482025504,51.4900016784668,-2.999968211078498,52.11000061035156,0.05248777808212646
7461,2013-12-05,50.849998474121094,51.4900016784668,50.72999954223633,51.36000061035156,1505000.0,-0.007804907822027474,-1.02667236328125,0.435899943920602,42.82905990912921,43.643178175767254,0.8868763042475507,1.0515786398935774,1.6078890289816172,-0.5328776606603185,7.185875699936214,0.7600021362304688,-1.287743428374334,-0.9660015106201172,-2.704232689977907,0.7722296687376726,-1.8351171002990085,-0.09688592094122583,-0.8229790262601284,5.6603298275288125,-42.29528698409551,0.8691155896788939,12,0.9400005340576172,1.470001220703125,2.0625009536743164,-0.009998321533203125,5.040000915527344,3,0.04719767154172749,-1.0226037405656108,51.25,1.2411321806272877,52.77999877929688,1.2033957482025504,51.4900016784668,0.04719767154172749
7462,2013-12-06,51.15999984741211,51.65999984741211,50.88999938964844,51.349998474121094,1565900.0,0.006096389038217742,-1.109591618111985,0.3725447664068694,42.88517684811626,44.2383504265132,0.6989780556446519,0.7044490800197991,1.3098178733848584,-0.8322755177292862,7.62551630252106,0.8100013732910156,-0.9969500628486401,-0.6095001220703153,-2.3665245993912976,1.1475243552506669,-1.4880123607308064,0.26901211659017576,-1.0200612385007375,20.28304348217258,-22.70566109090244,0.8785122386604897,12,0.6299991607666016,0.9250011444091797,2.0749998092651367,-0.31999969482421875,4.790000915527344,4,0.053752932138429355,-1.02667236328125,50.849998474121094,-1.0226037405656108,51.25,1.2411321806272877,52.77999877929688,0.053752932138429355
7463,2013-12-09,51.65999984741211,51.90999984741211,51.11999893188477,51.41999816894531,1844600.0,0.009773260388805438,1.1351327666286724,-1.263175858815026,50.72916360364971,45.76920384435151,0.23637667023411524,0.11671006702739817,0.8432782973786672,-1.3176988869672925,8.000041530460237,0.7900009155273366,-0.6103628570995454,-0.05000019073486328,-1.7319539254810863,1.6319535440113597,-0.8909770581079783,0.7909766766382518,-1.4116588438923472,43.86796102529038,-2.834167746969932,0.8409768673731124,12,0.12999916076660156,0.3600006103515625,1.5749998092651367,-0.8199996948242188,3.2400016784667898,0,0.04878049681004626,-1.109591618111985,51.15999984741211,-1.02667236328125,50.849998474121094,-1.0226037405656108,51.25,0.04878049681004626
7464,2013-12-10,51.59000015258789,51.9000015258789,51.11000061035156,51.5099983215332,1096700.0,-0.0013550076467475636,1.2571307124718243,0.33333863148692683,58.18398510581564,47.61852215340249,0.2898243901785662,0.10299278933867839,0.9446805755474657,-1.244398932048071,8.311587919346556,0.7900009155273366,-0.3946606356531035,-0.06349983215331889,-1.6771294251255071,1.5501297608188693,-0.870314628639413,0.7433149643327752,-1.2375928502440772,42.78605454441935,-8.47505368813232,0.8068147964860939,12,0.1999988555908203,0.43000030517578125,1.6449995040893555,-0.75,2.6399993896484375,1,0.050591211526108903,1.1351327666286724,51.65999984741211,-1.109591618111985,51.15999984741211,-1.02667236328125,50.849998474121094,0.050591211526108903
7465,2013-12-11,51.25,51.83000183105469,51.13999938964844,51.52999877929688,1180200.0,-0.006590427439082558,-1.760009765625,-3.4999046347511853,59.10194410726338,48.5414326996376,0.4813488212069643,0.37395615791757564,1.2998848385905575,-0.8926634277400467,8.639970662213274,0.69000244140625,-0.2683393215874048,-0.3475000381469755,-1.9339408620507825,1.2389407857568315,-1.1407204500988826,0.44572037380493157,-0.7976890507850953,44.06782400672421,-12.338420233508842,0.7932204119519041,12,0.5399990081787109,0.7700004577636719,1.984999656677246,-0.4099998474121094,3.200000762939453,2,0.0708292891339557,1.2571307124718243,51.59000015258789,1.1351327666286724,51.65999984741211,-1.109591618111985,51.15999984741211,0.0708292891339557
7466,2013-12-12,50.81000137329102,51.22999954223633,50.709999084472656,51.09000015258789,1520700.0,-0.008585339057736174,-1.166653421282683,0.9999999999999493,49.7361668120245,49.10966163416653,0.7843569326153528,0.730099105911286,1.757702936186888,-0.4451252763568547,8.915324259529623,0.5400009155273438,-0.16762817652220008,-0.710498809814446,-2.292642226980135,0.8716446073512429,-1.501570518397287,0.08057289876839491,-0.2617829230798705,8.333518769888663,-48.09856875063124,0.7910717085828441,12,0.9699974060058523,1.2099990844726491,2.509998321533196,0.029998779296867895,4.5699996948242045,3,0.07419799952505834,-1.760009765625,51.25,1.2571307124718243,51.59000015258789,1.1351327666286724,51.65999984741211,0.07419799952505834
7467,2013-12-13,51.06999969482422,51.43999862670898,50.75,51.0099983215332,1105800.0,0.0051170697600073645,-1.3793137467689816,-0.2142915531335204,46.413483546352104,49.63834186575808,0.403782384379646,0.39256691795321075,1.5243930751984394,-0.6798688595070317,9.341540196352831,0.6899986267089773,-0.15391532313981315,-0.388500404357913,-1.9372080398969374,1.1602072311811114,-1.1628542221274287,0.38585341341160273,-0.4297100436566694,30.00003178912367,-24.66422686906017,0.7743538177695135,12,0.7099990844726562,0.7400016784667969,2.1625003814697266,-0.22999954223632812,2.970001220703125,4,0.09438025697330699,-1.166653421282683,50.81000137329102,-1.760009765625,51.25,1.2571307124718243,51.59000015258789,0.09438025697330699
7468,2013-12-16,51.2400016784668,51.7400016784668,51.13999938964844,51.27000045776367,832400.0,0.003328803302495631,-4.217335058214748,-0.4999682115836989,45.3371739376721,48.846149161094566,0.21745641101701807,0.12086220541276305,1.3578149359618266,-0.8252872012250023,9.213187184553457,0.6700019836425781,-0.22408296694586483,-0.1499984741210909,-1.6024589017550923,1.3024619535129105,-0.8762286879380952,0.5762317396959133,-0.5300025939941406,44.53794173462611,-4.799387484946344,0.726230213817001,12,0.4849987030029297,0.05499839782714844,1.8924989700317383,-0.40000152587890625,0.029998779296875,0,0.09192035382879382,-1.3793137467689816,51.06999969482422,-1.166653421282683,50.81000137329102,-1.760009765625,51.25,0.09192035382879382
7469,2013-12-17,52.18000030517578,52.47000122070313,51.06000137329102,51.16999816894531,1722500.0,0.018345015533128173,-1.2926906424841162,-33.66810783316379,47.66483250166238,49.2089984857428,-0.9125687839786494,-0.8086137065804166,0.4402930923574857,-1.7399363998953206,9.03628964136058,1.4099998474121094,-0.2160460506320021,0.757000160217288,-0.7372848346225922,2.251285155057168,0.009857662797351452,1.5041426576372245,-1.4300003051757812,83.52269525374174,38.15426850220791,0.7471424974199397,12,-0.5900001525878906,-0.9850006103515625,0.9525003433227539,-1.3400001525878906,-1.220001220703125,1,0.05212727490983404,-4.217335058214748,51.2400016784668,-1.3793137467689816,51.06999969482422,-1.166653421282683,50.81000137329102,0.05212727490983404
7470,2013-12-18,53.099998474121094,53.11000061035156,51.63000106811523,52.36999893188477,1657500.0,0.017631241156854882,2.946645372287147,0.7227702952795984,55.64005271926797,50.63244213131377,-1.7238262111428995,-1.5829453356806766,-0.4135141656039991,-2.6174816773594642,8.031211578338846,1.4799995422363352,-0.10607280520744666,1.5329984664916978,-0.02680004227983801,3.0927969752632336,0.7530992121059299,2.3128977208774657,-2.2659985351562497,99.58324458869642,56.48950325327989,0.7798992543857676,12,-1.1899986267089844,-1.7749977111816406,0.02500152587890625,-2.259998321533203,-1.8799972534179616,2,0.021280623363218343,-1.2926906424841162,52.18000030517578,-4.217335058214748,51.2400016784668,-1.3793137467689816,51.06999969482422,0.021280623363218343
7471,2013-12-19,53.02000045776367,53.18999862670898,52.2400016784668,52.849998474121094,1506800.0,-0.0015065540236580688,2.7254904894049066,0.23287957567998555,55.781453958685866,52.06536181026596,-1.456845449855301,-1.3127094837732045,-0.26140959846974,-2.5100740618158284,6.690946783718024,0.9499969482421804,-0.19646568341967452,1.2895004272460966,-0.14918978288955032,2.7281906373817435,0.5701553221782731,2.00884553231392,-2.0494404785156277,93.03285800719505,50.82129145417959,0.7193451050678226,12,-1.0700016021728516,-1.6550006866455078,-0.012499809265136719,-2.0600013732910156,-1.7700004577636719,3,0.026970959879846435,2.946645372287147,53.099998474121094,-1.2926906424841162,52.18000030517578,-4.217335058214748,51.2400016784668,0.026970959879846435
7472,2013-12-20,53.9000015258789,54.2599983215332,52.83000183105469,53.040000915527344,2481500.0,0.016597530375659808,-1.234371647235534,5.058768091551625,64.82165923980949,53.63119465872816,-2.1314480645391143,-2.0580114556606546,-1.1269033251910514,-3.3497655813185006,6.261800968588934,1.4299964904785156,-0.05550924127746981,2.0170013427734332,0.34380597303207594,3.6901967125147905,1.180403657902751,2.8535990276441154,-2.751886454833979,88.75008940705217,42.18348378107957,0.8365976848706786,12,-1.4150028228759695,-2.0000019073486257,-0.9600019454955984,-2.940002441406243,-2.640003204345696,4,0.027458246759524574,2.7254904894049066,53.02000045776367,2.946645372287147,53.099998474121094,-1.2926906424841162,52.18000030517578,0.027458246759524574
7473,2013-12-23,54.4000015258789,54.59000015258789,54.1500015258789,54.1500015258789,1121500.0,0.009276437585255648,-2.519989013671932,0.2906974681073816,61.03544655887103,53.94802370906765,-2.4606709105103306,-2.4621473950072286,-1.6098330211571934,-3.8328044357287823,6.558094439605721,0.6899986267089915,0.16690316911833492,2.3760013580322195,0.3684427000688757,4.383560015995563,1.3722220290505476,3.3797806870138913,-2.9406981297851544,94.6176007815267,52.008555784219894,1.003779328981671,12,-1.7500019073486257,-2.335000991821282,-1.127502441406243,-3.360002517700188,-3.7900009155273366,0,-0.006617658092900935,-1.234371647235534,53.9000015258789,2.7254904894049066,53.02000045776367,2.946645372287147,53.099998474121094,-0.006617658092900935
7474,2013-12-24,54.4000015258789,54.63000106811523,54.1500015258789,54.38000106811523,639400.0,0.0,1.0,0.0800018310546875,77.10845825760842,55.948747503550436,-2.2575608973243106,-2.3868371581274843,-1.6075625037246297,-3.8035360910104075,6.949306852432959,0.4799995422363281,0.38607826226313335,2.2505012512206974,-0.018572596161327226,4.519575098602722,1.1159643275296887,3.385038174911706,-2.5650145190058566,92.3333485921224,44.41788642884099,1.1345369236910123,12,-1.7300014495849538,-2.31500053405761,-1.0650014877319265,-2.3400020599365163,-5.819999694824212,1,-0.05753678272649021,-2.519989013671932,54.4000015258789,-1.234371647235534,53.9000015258789,2.7254904894049066,53.02000045776367,-0.05753678272649021
7475,2013-12-26,54.31999969482422,54.66999816894531,54.209999084472656,54.63999938964844,712100.0,-0.0014706218531376214,1.4210653121047243,-15.999618539004388,81.6029378044291,59.489499836039826,-1.8956287563572332,-2.28207269945986,-1.5042511741674431,-3.68517300847013,8.048292409117556,0.45999908447265625,0.48368964232703604,2.0804994583129854,-0.3847582554591398,4.545757172085111,0.8478706014269193,3.3131283151990516,-2.0937107193772704,85.59674981044225,31.00051849152375,1.232628856886063,12,-1.6100006103515625,-2.2150001525878906,-1.159998893737793,-2.260000228881836,-4.8600006103515625,3,-0.061855681686826536,1.0,54.4000015258789,-2.519989013671932,54.4000015258789,-1.234371647235534,53.9000015258789,-0.061855681686826536
7476,2013-12-27,54.18000030517578,54.63999938964844,53.91999816894531,54.349998474121094,1057200.0,-0.0025773083658867657,-1.086952675807165,0.5312447845886084,78.38348492942461,63.04172221193677,-1.3715572314435391,-2.0942940291921417,-1.3717474511510233,-3.4960599896678204,9.058847683134953,0.720001220703125,0.518695834478045,1.8420000076293945,-0.7712749707826703,4.455274986041459,0.5353625184233621,3.148637496835427,-1.5627178587690977,73.36962831506145,13.836796770028059,1.3066374892060326,12,-1.3150005340576172,-2.075000762939453,-1.7899999618530273,-2.1200008392333984,-4.229999542236328,4,-0.05463268858988701,1.4210653121047243,54.31999969482422,1.0,54.4000015258789,-2.519989013671932,54.4000015258789,-0.05463268858988701
7477,2013-12-30,54.43999862670898,54.7400016784668,54.06000137329102,54.06000137329102,866000.0,0.004798787745823541,-2.5789748428936656,-2.23530203751899,77.36222394100741,66.60006110119625,-1.232902378666445,-2.2880965290917175,-1.6357300073331587,-3.6995053602257784,10.15334504076963,0.6800003051757741,0.5909975234135345,1.9854984283447195,-0.7878217409376589,4.758818597627098,0.5988383437035338,3.372158512985905,-1.4942816646961106,63.41441856353916,1.821595647259592,1.386660084641188,12,-1.539997100830071,-2.174997329711907,-2.5374984741210866,-2.3799991607665945,-3.3899993896484304,0,-0.05859659638462811,-1.086952675807165,54.18000030517578,1.4210653121047243,54.31999969482422,1.0,54.4000015258789,-0.05859659638462811
7478,2013-12-31,54.45000076293945,54.7400016784668,54.08000183105469,54.599998474121094,727600.0,0.00018372770908858804,2.069737320688768,-0.3947336719738337,78.4860809050719,70.02464425713066,-0.8266078984050296,-2.176566549966722,-1.6603207488174263,-3.65200295744512,10.699642720389866,0.6599998474121094,0.8133803947843603,1.8475006103515597,-1.023310131388854,4.718311352091973,0.41209523948135285,3.2829059812217665,-1.1813125519648793,64.63418605408474,0.6350689804649221,1.435405370870207,12,-1.2649993896484375,-1.7250003814697266,-2.597500801086426,-2.3900012969970703,-2.6000022888183594,1,-0.05858590260254826,-2.5789748428936656,54.43999862670898,-1.086952675807165,54.18000030517578,1.4210653121047243,54.31999969482422,-0.05858590260254826
7479,2014-01-02,53.95000076293945,54.33000183105469,53.68999862670898,54.040000915527344,1052900.0,-0.009182736326797558,-1.0983559399408158,0.6000101726812644,76.06180108328653,72.29372740868826,-0.05490314976357524,-1.6700426149320506,-1.1816649563725719,-3.0842080344953047,11.86909448933839,0.7600021362304759,1.0599496195938514,1.2890005111694336,-1.644048554261353,4.22204957660022,-0.17752402154596325,2.7555250438848304,-0.4164761278162814,24.762036243152238,-40.03326490322695,1.466524532715394,1,-0.45999908447265625,-1.2250003814697266,-2.1024999618530273,-1.8900012969970703,-2.3500022888183594,3,-0.06190917711501276,2.069737320688768,54.45000076293945,-2.5789748428936656,54.43999862670898,-1.086952675807165,54.18000030517578,-0.06190917711501276
7480,2014-01-03,53.93999862670898,54.27999877929688,53.6500015258789,54.02999877929688,891900.0,-0.0001853964057281221,1.135583357579281,1.0000000000001579,82.94733950966278,75.31215913657458,0.09698237411094368,-1.526440984868195,-1.200010933531992,-3.010251651952636,12.790893322420546,0.629997253417983,1.3292280335669062,1.14449844360351,-1.7627085864144831,4.051705473621503,-0.30910507140548305,2.598101958612503,0.8000030517578196,26.60523488382656,-43.45947963230905,1.453603515008995,1,-0.15499687194823508,-1.2149982452392507,-2.0924978256225515,-1.8799991607665945,-1.2999992370605398,4,-0.09936961312787707,-1.0983559399408158,53.95000076293945,2.069737320688768,54.45000076293945,-2.5789748428936656,54.43999862670898,-0.09936961312787707
7481,2014-01-06,53.25,53.9000015258789,53.08000183105469,53.79999923706055,1121600.0,-0.012791965967298258,1.1866547309635085,6.111092273130896,71.04247274848191,76.00336063753818,0.919760028086337,-0.6824086979090893,-0.48700018830759007,-2.2678050911027867,13.27585269236401,0.8599967956542898,1.5147654299380022,0.3344997406005845,-2.4291703294243234,3.0981698106254925,-1.047335294411866,1.716334775613035,1.4682016754150382,10.240854492266045,-62.21116073501063,1.3818350350124529,1,0.6600017547607422,-0.5249996185302734,-1.4024991989135742,-1.1900005340576172,-0.5800018310546875,0,-0.0711737261131895,1.135583357579281,53.93999862670898,-1.0983559399408158,53.95000076293945,2.069737320688768,54.45000076293945,-0.0711737261131895
7482,2014-01-07,53.90999984741211,54.22000122070313,53.06000137329102,53.38000106811523,1348300.0,0.012394363331682756,1.0173883622033413,-0.9636354808952889,73.54496500165511,77.39330713118088,0.29203856693991526,-1.186662815168134,-1.1413121884633455,-2.8668351828952936,14.082304763165467,1.1599998474121094,1.5841326065975707,0.8569995880126982,-1.8108998794311972,3.5248990554565935,-0.4769501457092531,2.1909493217346494,0.742673834228512,50.59513807839181,-24.339075068155253,1.3339497337219486,1,-0.009998321533203125,-1.1849994659423828,-2.0624990463256836,-1.8500003814697266,-2.0,1,-0.07345574282472844,1.1866547309635085,53.25,1.135583357579281,53.93999862670898,-1.0983559399408158,53.95000076293945,-0.07345574282472844
7483,2014-01-08,54.18000030517578,54.4000015258789,53.61000061035156,53.91999816894531,1283900.0,0.0050083557508417975,1.2571307124718243,0.49057119824954715,70.00000000000006,76.60347843589105,-0.013914133952432906,-1.3261854143684246,-1.4594312340753888,-3.057230724855316,15.254178956594744,0.7900009155273366,1.6746500528137247,1.001000022888185,-1.627634795490593,3.629634841266963,-0.31331738630120753,2.3153174320775776,0.3771130379638663,83.58200032453426,9.332063782585365,1.3143174091893899,1,-0.279998779296875,-1.4549999237060547,-2.3324995040893555,-2.1200008392333984,-1.7000007629394531,2,-0.05777041436849584,1.0173883622033413,53.90999984741211,1.1866547309635085,53.25,1.135583357579281,53.93999862670898,-0.05777041436849584
7484,2014-01-09,54.20000076293945,54.849998474121094,54.0099983215332,54.02999877929688,1260800.0,0.0003691483508863058,-6.99989101015422,0.6538484110448977,63.41465457005134,74.58255807651574,-0.0729384523749701,-1.202266317960209,-1.5060658523780717,-3.0069207657381867,16.63979831627317,0.8400001525878906,1.6122440890834255,0.8905004501342759,-1.6640863513443875,3.4450872516129394,-0.3867929506050558,2.1677938508736077,-1.1399993896484304,63.687219891014415,-7.054262934567625,1.2772934007393317,1,-0.24500083923339844,-1.4200019836425781,-2.4674997329711914,-2.1400012969970703,-2.44000244140625,3,-0.04335797519813378,1.2571307124718243,54.18000030517578,1.0173883622033413,53.90999984741211,1.1866547309635085,53.25,-0.04335797519813378
7485,2014-01-10,54.88000106811523,54.9900016784668,54.27000045776367,54.43000030517578,1139400.0,0.01254613091519996,1.1492510120304946,2.647032424548481,69.78722126358885,73.62741766920067,-0.7433164544314153,-1.6826422357391166,-2.2330723026729444,-3.6121023248797286,18.148369861752762,0.7900009155273438,1.5767083191265883,1.389000701904287,-1.0632453532409443,3.841246757049518,0.16287767433166778,2.615123729476906,-1.7841997528076021,94.30048741150063,25.289036178213678,1.2261230275726172,1,-0.854999542236321,-2.0300006866455007,-3.1150007247924734,-2.8200016021728445,-2.8899993896484304,4,-0.05976680995182748,-6.99989101015422,54.20000076293945,1.2571307124718243,54.18000030517578,1.0173883622033413,53.90999984741211,-0.05976680995182748
7486,2014-01-13,54.58000183105469,55.36999893188477,54.34000015258789,54.68000030517578,1953200.0,-0.005466458294856591,-2.551708715898054,-0.22221845462637574,58.25242538660833,71.50410671871187,-0.42533894506627945,-1.1443962852411715,-1.9651916894929045,-3.244656131879232,19.40571956992118,1.029998779296882,1.4355624475686355,0.9005014419555692,-1.244343016345681,3.0453459002568195,-0.17192078719505588,1.9729236711061944,-1.4084325012206946,65.80095516157128,-0.6842092501091201,1.0724222291506262,1,-0.36500167846678977,-1.5400028228759766,-2.7525014877319336,-2.5200023651123047,-2.2300033569335938,0,-0.03554419890661187,1.1492510120304946,54.88000106811523,-6.99989101015422,54.20000076293945,1.2571307124718243,54.18000030517578,-0.03554419890661187
7487,2014-01-14,55.88999938964844,56.0,54.70000076293945,54.70000076293945,2624900.0,0.02400142020237883,-1.1848751887315636,-11.900167849240864,65.11153926507129,70.01804653648958,-1.6852451605763648,-2.1869002270417965,-3.2904911576910365,-4.469643452323275,21.167256230425185,1.4199981689453125,1.30810232600912,1.969499015808104,-0.0181942475690704,3.9571922791852785,0.9756523841195133,2.963345647496695,-2.5865242836913964,95.3974628266435,31.129524581933765,0.9938466316885872,1,-1.3599987030029297,-2.5349998474121094,-3.8350000381469727,-3.8299999237060547,-3.6199989318847656,1,-0.05761319119462205,-2.551708715898054,54.58000183105469,1.1492510120304946,54.88000106811523,-6.99989101015422,54.20000076293945,-0.05761319119462205
7488,2014-01-15,55.95000076293945,56.52000045776367,55.56000137329102,55.81999969482422,2305300.0,0.0010735618884643028,-1.9538537381230876,0.10924472112607429,65.53104925544639,68.84796300006289,-1.6875604130237463,-1.9773265417813093,-3.3444580137089446,-4.451246571352527,23.39575636670247,0.9599990844726491,1.2200092090694525,1.7940004348754854,0.0413191551920562,3.5466817145589147,0.9176597950337708,2.6703410747172,-2.430803665458974,77.29086813925001,15.888401375328229,0.8763406398417157,1,-1.1599998474121094,-2.335000991821289,-4.012500762939453,-3.440000534057617,-3.3300018310546804,2,-0.0722073433500896,-1.1848751887315636,55.88999938964844,-2.551708715898054,54.58000183105469,1.1492510120304946,54.88000106811523,-0.0722073433500896
7489,2014-01-16,54.9000015258789,56.209999084472656,54.86999893188477,55.95000076293945,2002700.0,-0.01876674214017271,-1.4144050642481993,-8.076850846562454,54.86578792072079,65.72779060129157,-0.5460555880903684,-0.7516404161870938,-2.3050142128510984,-3.3297555503173086,24.598779201127734,1.3400001525878835,1.1004603171588485,0.6080011367797766,-0.9047883245929,2.1207905981524533,-0.1483935939065617,1.364395867466115,-1.0807240923700974,28.00004747178788,-29.088608266474154,0.7563947306863397,1,-0.1100006103515554,-1.285001754760735,-2.9950017929077077,-2.390001296997063,-2.3400001525878764,3,-0.04408018062625785,-1.9538537381230876,55.95000076293945,-1.1848751887315636,55.88999938964844,-2.551708715898054,54.58000183105469,-0.04408018062625785
7490,2014-01-17,54.22999954223633,55.099998474121094,54.04999923706055,54.849998474121094,1843000.0,-0.012204043078700932,-1.1428565867785645,0.590475602268471,50.38520203489653,63.43253829978208,0.18931788878070677,0.007756725164931311,-1.6661436697572967,-2.585524184865932,24.891927366411245,1.0499992370605469,0.9535328863634334,-0.11850090026855753,-1.5244774069671578,1.2874756064300428,-0.8214891536178612,0.5844873530807462,2.2900009155273438,7.287458146459593,-45.76960103035288,0.7029882533493003,1,0.5600013732910156,-0.6149997711181641,-2.3249998092651367,-1.7199993133544922,-1.5999984741211009,4,-0.045546768238111435,-1.4144050642481993,54.9000015258789,-1.9538537381230876,55.95000076293945,-1.1848751887315636,55.88999938964844,-0.045546768238111435
7491,2014-01-21,54.45000076293945,54.9900016784668,54.04999923706055,54.79999923706055,1212100.0,0.004056817675828661,1.5753373117481684,0.5645146404641633,50.07753588474305,60.82504617568073,0.1759396197269254,-0.10500302535199069,-1.9131051158296088,-2.705312412965924,25.12972812428004,0.94000244140625,0.8553729833176291,0.03000030517578267,-1.2293062930462355,1.2893069033978009,-0.5996529939352229,0.6596536042867882,2.0205996704101565,16.194385756823205,-34.08389847993833,0.6296532991110086,1,0.6149997711181641,-0.8350009918212891,-2.5450010299682617,-1.9400005340576172,-2.6199989318847656,1,-0.04517904591375166,-1.1428565867785645,54.22999954223633,-1.4144050642481993,54.9000015258789,-1.9538537381230876,55.95000076293945,-0.04517904591375166
7492,2014-01-22,55.38000106811523,55.5,54.54999923706055,54.9900016784668,2330200.0,0.017079895172540827,2.015888586133818,-1.1142888283378543,56.309361998590035,59.30386417552406,-0.585146830257834,-0.968074085182117,-2.7956613059216977,-3.5288341426363345,24.682551452292763,1.0499992370605469,0.7541410902436922,0.886000633239739,-0.41779823847966213,2.18979950495914,0.23410119738003488,1.537900069099443,1.0421873413085976,53.84620136649464,5.161441194342615,0.6518994358597009,1,-0.11500167846678977,-1.7450008392333913,-3.480001449584954,-2.8700008392333913,-3.650001525878899,2,-0.05471293852572068,1.5753373117481684,54.45000076293945,-1.1428565867785645,54.22999954223633,-1.4144050642481993,54.9000015258789,-0.05471293852572068
7493,2014-01-23,54.040000915527344,55.29999923706055,53.959999084472656,55.2599983215332,2839800.0,-0.024196463104790067,1.061539906158392,-3.128203372588969,50.54811279419275,57.874248422650886,0.8190364077001391,0.36213997587674385,-1.4473105281466019,-2.1021595156104667,23.715763490404754,1.420001983642571,0.7355365469123214,-0.4359994888305678,-1.755112776468792,0.8831137988076563,-1.0955561326496834,0.22355715498854778,2.3347437104492172,3.555636935763889,-46.165945824814614,0.6595566438191135,1,1.1999988555908203,-0.25,-2.2450008392333984,-1.5300006866455078,-2.920001983642571,3,-0.03275352383006891,2.015888586133818,55.38000106811523,1.5753373117481684,54.45000076293945,-1.1428565867785645,54.22999954223633,-0.03275352383006891
7494,2014-01-24,51.27000045776367,53.45000076293945,51.2599983215332,53.45000076293945,4529500.0,-0.051258334767491975,1.0091762704864964,1.786889295373888,37.830456372664926,54.32349676810379,3.4975086861693683,3.041568262956716,1.3032159204729368,0.7480699159698219,22.930102735967072,2.7800025939941406,0.5692971316479785,-3.049499893188475,-4.998756099805902,-1.1002436865710479,-4.024127996497192,-2.074871789879758,5.008154346552736,0.23589934601359794,-50.24475341069127,0.9746281033087145,1,2.6199989318847656,2.520000457763672,0.23999977111816406,1.239999771118164,-0.3100013732910156,4,0.026331157832409913,1.061539906158392,54.040000915527344,2.015888586133818,55.38000106811523,1.5753373117481684,54.45000076293945,0.026331157832409913
7495,2014-01-27,50.959999084472656,51.5,50.33000183105469,51.31999969482422,3196900.0,-0.006046447640397301,2.249989403636672,0.16513787153921264,39.1879128534717,52.205217597755265,3.5682176793869544,3.253762288196249,1.601022875866434,1.134438028960048,22.278154890681133,1.1699981689453125,0.4058497885742014,-3.1915012359619155,-5.652560792138459,-0.7304416797853719,-4.422031014050184,-1.9609714578736472,5.017066330876759,12.185637844171406,-41.592885913131596,1.2305297780882711,1,2.4650020599365234,2.4650020599365234,0.43250083923339844,1.5500011444091797,1.0699996948242259,0,0.0313972197324055,1.0091762704864964,51.27000045776367,1.061539906158392,54.040000915527344,2.015888586133818,55.38000106811523,0.0313972197324055
7496,2014-01-28,51.22000122070313,51.41999816894531,50.68000030517578,51.06999969482422,3070100.0,0.00510208282773883,1.6909237192914315,-0.41667019878779576,36.800799925428144,49.059579893350474,3.108353501225473,2.909822447771788,1.3322409199763001,0.9112558488835631,22.014508423865536,0.7399978637695312,0.29138981094725835,-2.783499145507804,-5.571619136660814,0.004620845645206373,-4.177559141084309,-1.3894391499312988,4.305299107902705,17.214694484698548,-35.43945791407132,1.3940599955765038,1,2.2049999237060476,2.2049999237060476,0.39749908447264914,1.2899990081787038,2.1299972534179616,1,0.027528305619059168,2.249989403636672,50.959999084472656,1.0091762704864964,51.27000045776367,1.061539906158392,54.040000915527344,0.027528305619059168
7497,2014-01-29,51.25,51.58000183105469,50.709999084472656,51.0099983215332,3340000.0,0.0005856848610292786,-1.0714347346288164,1.599994913788643,35.27638714980516,45.69795077050145,2.6272359233138616,2.770635290998925,1.2949193119749935,0.9173479304212009,21.592195595654463,0.8700027465820312,0.06419986318662296,-2.5940004348754897,-5.630864854061244,0.4428639843102644,-4.11243264446837,-1.075568225282609,3.8596764488017428,18.51103921771801,-28.982139125208246,1.5184322095928775,1,2.020000457763672,2.1750011444091797,0.4074993133544922,1.260000228881836,2.0999984741210938,2,0.011317108898628137,1.6909237192914315,51.22000122070313,2.249989403636672,50.959999084472656,1.0091762704864964,51.27000045776367,0.011317108898628137
7498,2014-01-30,51.2599983215332,52.9000015258789,50.16999816894531,52.79999923706055,5245700.0,0.00019508920064792434,2.137924986626696,-6.416625605976317,35.21125895724467,43.51411421900411,2.10316868504502,2.645007277997891,1.2678920105083265,0.9500921892780241,20.695995218988745,2.7300033569335866,-0.08562039375807018,-2.424501991271974,-5.656191002912038,0.8071870203680902,-4.040346497092003,-0.8086574854519455,3.4673041578487727,33.23168568780216,-11.708546593841668,1.6158445058200313,1,1.5750007629394531,2.085000991821289,0.9325008392333984,1.2500019073486328,1.8200035095214844,3,0.009168966759518726,-1.0714347346288164,51.25,1.6909237192914315,51.22000122070313,2.249989403636672,50.959999084472656,0.009168966759518726
7499,2014-01-31,50.61000061035156,51.13000106811523,50.36999893188477,50.36999893188477,3127200.0,-0.012680408358667239,-5.333306842565623,-0.15584515310798097,28.456102303176422,41.077547582146316,2.3251482036767825,3.1958011546313685,1.9280959498030583,1.6374109605981175,20.35037346218559,0.8899993896484304,-0.4254657132173918,-2.9074996948242173,-6.414857187241886,0.5998577975934509,-4.6611784410330515,-1.1538209486153832,3.661571437986744,16.11728572746052,-21.64648252855948,1.7536787462088343,1,2.2249984741210938,2.7349987030029297,1.7474994659423828,1.8999996185302734,2.3299980163574148,4,0.010077026583336979,2.137924986626696,51.2599983215332,-1.0714347346288164,51.25,1.6909237192914315,51.22000122070313,0.010077026583336979
7500,2014-02-03,48.58000183105469,50.02999877929688,48.45000076293945,49.849998474121094,4447300.0,-0.04011062546562516,-1.0653585319637073,-5.291615671938486,24.226802772275633,38.20524390298327,3.8771334312979917,5.063248705101337,3.986831897185752,3.6786155993493708,20.491564842926525,2.1599998474121094,-0.8641080188377117,-4.669498634338382,-8.803982674469346,-0.5350145942074178,-6.73674065440386,-2.6022566142729033,5.281412829344319,2.92137181633565,-30.003080301580823,2.067242020065482,2,3.394998550415039,3.904998779296875,3.7974987030029297,3.9299983978271484,5.069999694824212,0,0.04899129608300168,-5.333306842565623,50.61000061035156,2.137924986626696,51.2599983215332,-1.0714347346288164,51.25,0.04899129608300168
7501,2014-02-04,49.459999084472656,49.459999084472656,48.58000183105469,49.0,2821900.0,0.01811439317104835,2.8260826298243575,-0.36220496092177745,21.320246073515747,34.31756435575279,2.4751555480379963,4.09469276174179,3.161541817245862,2.815055110582911,21.469347518971617,0.8799972534179688,-1.184450352271348,-3.600001335144043,-8.068332400964586,0.8683297306764999,-5.834166868054318,-1.365835802233768,3.752045908231203,22.696587603864796,-2.2293869235725445,2.234165532910272,2,2.4150009155273438,3.0250015258789062,2.947500228881836,3.0500011444091797,3.470001220703125,1,0.05196117554379498,-1.0653585319637073,48.58000183105469,-5.333306842565623,50.61000061035156,2.137924986626696,51.2599983215332,0.05196117554379498
7502,2014-02-05,49.95000076293945,50.29999923706055,48.959999084472656,49.36000061035156,2417300.0,0.00990702967118784,1.0775242854819393,1.2826115801170948,24.226802772275633,31.392974353317555,1.2671624071807273,3.470753879925603,2.697607453960785,2.3414726046651566,21.878684453687974,1.3400001525878906,-1.4425400903845471,-2.9119997024536133,-7.568719490826631,1.744720085919404,-5.240359596640118,-0.5836398082671082,2.6905989221926774,33.707859389425714,14.769298495000527,2.3283598941865082,2,1.0,2.5349998474121094,2.534998893737793,2.559999465942383,2.6499977111816406,2,0.06806802120620348,2.8260826298243575,49.459999084472656,-1.0653585319637073,48.58000183105469,-5.333306842565623,50.61000061035156,0.06806802120620348
7503,2014-02-06,51.04999923706055,51.209999084472656,50.0099983215332,50.1500015258789,3855600.0,0.02202199113753056,-1.0338924970339216,1.5254194549510351,33.53292240761269,30.915470579422866,-0.3370112419207274,2.2390370421257586,1.6134620343439536,1.2732384117654476,21.854809490854503,1.2599983215332031,-1.7182089293993457,-1.655501174926755,-6.336039058541104,3.025036708687594,-3.9957701167339295,0.6847677668804195,1.0877285774084626,94.20290055382252,73.25411548829736,2.3402689418071727,2,-0.3749980926513672,1.4350013732910156,1.5325021743774414,1.460000991821289,2.220001220703125,3,0.04505385448450361,1.0775242854819393,49.95000076293945,2.8260826298243575,49.459999084472656,-1.0653585319637073,48.58000183105469,0.04505385448450361
7504,2014-02-07,51.849998474121094,51.93000030517578,50.70000076293945,51.29999923706055,2700600.0,0.015670896160949965,2.4647732950790604,0.6111118175383223,39.93231007754939,30.998181382098164,-1.169020703421296,1.321719836501714,0.8289450916245968,0.5042297064334917,21.23488981426121,1.2299995422363281,-2.1382227769034756,-0.738001823425293,-5.378386163419044,3.9023825165684585,-3.058193993422165,1.5821903465715792,-3.3999977111816406,97.70109650637264,71.92507127249428,2.320192169996875,2,-1.174997329711914,0.6350021362304688,1.1050024032592773,0.6600017547607422,2.9800033569335938,4,0.02372234123685657,-1.0338924970339216,51.04999923706055,1.0775242854819393,49.95000076293945,2.8260826298243575,49.459999084472656,0.02372234123685657
7505,2014-02-10,51.599998474121094,52.0099983215332,51.27000045776367,51.70000076293945,1567900.0,-0.0048216009133496,1.055557027280482,-0.18182259552361996,37.9746684672475,31.12861122007809,-0.9149012971254535,1.3843682262388484,1.071531650767767,0.7885519045081821,20.464334907136223,0.7399978637695312,-2.4496348991533665,-0.8240016937255845,-5.353844298834929,3.70584091138376,-3.0889229962802602,1.4409196088290912,-3.0803977203369115,88.04663944845872,58.53633342625072,2.264921302554674,2,-0.9249973297119141,0.8850021362304688,1.507502555847168,0.9100017547607422,2.890003204345703,0,0.025968995973128406,2.4647732950790604,51.849998474121094,-1.0338924970339216,51.04999923706055,1.0775242854819393,49.95000076293945,0.025968995973128406
7506,2014-02-11,52.63999938964844,52.97000122070313,51.52999877929688,51.790000915527344,2464100.0,0.02015505709847898,-1.1021891306406113,-8.499790196452413,38.54513895423033,31.49180586501422,-1.935870199025537,0.20192811172412206,0.04604314660781483,-0.21536130037037537,19.52594103386847,1.44000244140625,-2.371740704921251,0.31299934387207173,-4.10413556099396,4.7301342487381035,-1.8955681085609442,2.5215667963050876,-3.9807827331542924,91.77053228792276,62.63948511702847,2.2085674524330146,2,-1.9299983978271484,-0.154998779296875,0.6150016784667969,-0.12999916076660156,3.7900009155273438,1,0.019186970895540556,1.055557027280482,51.599998474121094,2.4647732950790604,51.849998474121094,-1.0338924970339216,51.04999923706055,0.019186970895540556
7507,2014-02-12,52.66999816894531,53.06999969482422,52.45000076293945,52.75,1522100.0,0.0005698856315483614,-1.3846266707748287,-0.09411997020042905,43.56805853647355,32.42033915159521,-1.9481257687837399,-0.08608768409102652,0.03442832451806055,-0.2025043797580821,18.017433609005828,0.6199989318847656,-2.2879150850810817,0.5039981842041001,-3.5891770506929674,4.597173419101168,-1.54258943324443,2.5505858016526304,-3.752134438598631,86.92806057636808,52.30800037295484,2.046587617448534,2,-1.9099979400634766,-0.18499755859375,0.6475028991699219,-0.15999794006347656,3.7000007629394602,2,0.004936437160990126,-1.1021891306406113,52.63999938964844,1.055557027280482,51.599998474121094,2.4647732950790604,51.849998474121094,0.004936437160990126
7508,2014-02-13,51.90999984741211,52.06000137329102,50.349998474121094,51.7400016784668,3333900.0,-0.014429435123491374,6.276589182520426,-2.1249284760633227,53.70370370370371,35.22562819609824,-1.2138809348460313,0.37494906776559134,0.8243458703823592,0.6048279982917535,15.946724782782482,2.3199996948242188,-2.212194184867215,-0.05400009155273722,-3.7393249134293,3.6313247303238256,-1.8966625024910186,1.7886623193855442,-2.6599652399072227,57.35296592579295,17.62413552111115,1.8426624109382814,2,-1.1499996185302734,0.5750007629394531,1.402501106262207,0.6000003814697266,4.49000167846679,3,0.013292210147124228,-1.3846266707748287,52.66999816894531,-1.1021891306406113,52.63999938964844,1.055557027280482,51.599998474121094,0.013292210147124228
7509,2014-02-14,52.47999954223633,52.59000015258789,51.31999969482422,52.02000045776367,2482000.0,0.010980537401265922,2.735293787656094,2.705906112557221,58.539337930691595,39.0381321025889,-1.6659144247476974,-0.4064877872723116,0.24991889098150466,0.08404138430124419,14.705347446107572,1.2700004577636719,-2.1058746973121885,0.6369997024536147,-2.7924707260584682,4.066470130965698,-1.0777355118024303,2.3517349167096597,-2.9243677277458957,78.30882765429882,33.646190367851034,1.714735214256043,2,-1.654998779296875,0.005001068115234375,0.8325014114379883,0.030000686645507812,4.1100006103515625,4,0.01505337123510353,6.276589182520426,51.90999984741211,-1.3846266707748287,52.66999816894531,-1.1021891306406113,52.63999938964844,0.01505337123510353
7510,2014-02-18,51.7599983215332,52.68999862670898,51.06999969482422,52.65999984741211,1928500.0,-0.013719535575141606,2.375000993411729,-1.9565289502927372,52.884603236383086,42.54528289846305,-0.4999706170848057,0.12540902202783855,1.0063590489288643,0.8243404105627263,14.546214660024475,1.6199989318847585,-2.0126785860131875,0.04049854278564169,-3.199712516492937,3.2807096020642206,-1.5796069868536478,1.6606040724249311,-1.9232170766160692,51.838206419908225,3.5505975275211483,1.6201055296392877,2,-0.7449989318847656,0.7250022888183594,1.6075010299682617,0.5750026702880859,3.390003204345696,1,0.05931227992803656,2.735293787656094,52.47999954223633,6.276589182520426,51.90999984741211,-1.3846266707748287,52.66999816894531,0.05931227992803656
7511,2014-02-19,51.9900016784668,52.18000030517578,51.56000137329102,51.63999938964844,2090700.0,0.004443650780373121,-1.431376362262836,-0.3888907726868139,53.87030419836438,45.83900527913958,-0.37252721679509193,-0.3144634826496002,0.829113797922453,0.6003708807830321,14.378482140444348,0.6199989318847585,-1.7741993147445214,0.3935018539428725,-2.5866095001930134,3.3736132080787584,-1.0965538231250704,1.8835575310108155,-1.894562957557099,60.294208394574156,7.899675166134934,1.4900556770679445,2,-0.45000267028808594,0.4949989318847656,1.4474992752075195,0.3449993133544922,2.4699974060058594,2,0.04808616886495409,2.375000993411729,51.7599983215332,2.735293787656094,52.47999954223633,6.276589182520426,51.90999984741211,0.04808616886495409
7512,2014-02-20,52.349998474121094,52.58000183105469,51.68000030517578,52.099998474121094,1425600.0,0.006924346682670057,1.5351915927016397,0.7142810432583842,55.49950054756924,48.27973618357919,-0.39815256403700516,-0.9624445116005802,0.5171522604566121,0.254470421574581,13.613085182972842,0.9000015258789062,-1.239628927677579,0.904998779296875,-1.521993522783255,3.331991081377005,-0.3084973717431936,2.1184949303369436,-2.0165948752982317,85.47007989671,29.385390372979145,1.2134961510400655,2,-0.6399993896484375,0.13500213623046875,1.277501106262207,0.10500144958496094,2.140003204345703,3,0.07793699999956272,-1.431376362262836,51.9900016784668,2.375000993411729,51.7599983215332,2.735293787656094,52.47999954223633,0.07793699999956272
7513,2014-02-21,52.27000045776367,52.58000183105469,52.11000061035156,52.43000030517578,2393200.0,-0.0015281378928209133,1.0434706892119383,-0.6399993896484375,58.88651593290866,50.38575905639688,-0.14181105382385084,-1.0770715278714889,0.6291273734800313,0.3559069226846674,13.550809481535081,0.470001220703125,-0.7064100343874813,0.9135007858276367,-1.2272730587910843,3.0542746304463577,-0.15688613648172378,1.9838877081369972,-1.7176691712607024,74.07417000845389,12.399587761550691,1.0703869223093607,2,-0.5600013732910156,0.21500015258789062,1.672499656677246,0.5,2.729999542236328,4,0.07843884519255107,1.5351915927016397,52.349998474121094,-1.431376362262836,51.9900016784668,2.375000993411729,51.7599983215332,0.07843884519255107
7514,2014-02-24,52.61999893188477,52.959999084472656,52.349998474121094,52.349998474121094,1423900.0,0.0066959722796235965,-3.51851537885531,-1.6875044703526658,76.37076504677991,54.65199200967827,-0.41470969978081484,-1.3921205609780358,0.31808895197421094,0.02864175424941351,12.752631625333349,0.6899986267089844,-0.19144380922823245,1.1959993362426857,-1.0171983302642005,3.409197002749572,0.08940050298924263,2.302598169496129,-1.8662541727161042,82.01056812768984,12.371044844142801,1.1065988332534433,2,-0.9099998474121165,-0.28999900817871804,1.5825014114379812,0.4100017547607351,3.0,0,0.0718358546317579,1.0434706892119383,52.27000045776367,1.5351915927016397,52.349998474121094,-1.431376362262836,51.9900016784668,0.0718358546317579
7515,2014-02-25,52.56000137329102,52.77000045776367,51.81000137329102,52.68999862670898,1693700.0,-0.0011402044814067258,5.620662439820003,-0.48147049266018704,72.66086021517373,58.44262770533865,-0.2282141181171795,-1.2712884493982841,0.4281135562901639,0.10486770571896642,11.34747902409498,0.9599990844726491,0.1352058952219295,1.056001663208015,-1.2017970680038985,3.3138003944199284,-0.07289770239794535,2.184901028813975,-1.6209562192699067,71.42868820520961,-3.977418053142472,1.1288993656059576,2,-0.8500022888183665,-0.5850009918212962,1.6424989700317312,0.4699993133544851,4.409999847412109,1,0.07667425178844756,-3.51851537885531,52.61999893188477,1.0434706892119383,52.27000045776367,1.5351915927016397,52.349998474121094,0.07667425178844756
7516,2014-02-26,52.63000106811523,53.47000122070313,52.52999877929688,52.58000183105469,1722400.0,0.0013318054222839493,-11.532919665336996,-0.38461764188037945,70.87230727728846,61.47643312098475,-0.3350112342608327,-1.2967219330692217,0.42417040008006524,0.05534063932775979,9.882938344569373,0.94000244140625,0.32899897051343885,1.0555013656616126,-1.2524565247451207,3.363459256068346,-0.09847757954175762,2.2094803108649828,-1.5204795508298616,53.072641175692745,-26.46755434061169,1.1539789452033677,2,-0.7200012207031179,-0.6550006866455007,1.5724992752075266,0.39999961853028054,5.049999237060554,2,0.04788144416911977,5.620662439820003,52.56000137329102,-3.51851537885531,52.61999893188477,1.0434706892119383,52.27000045776367,0.04788144416911977
7517,2014-02-27,51.83000183105469,52.52000045776367,51.52000045776367,52.52000045776367,1619600.0,-0.015200441208905846,1.898556493567523,-13.800183108264722,56.3725792688362,61.7729748504439,0.3724735152238665,-0.4754173755433513,1.2739102520792756,0.8740827764984829,8.571219300579502,1.1100006103515554,0.5634967406879667,0.22650203704834126,-2.0788620459960114,2.531866120092694,-0.9261800044738351,1.3791840785705176,-0.4844323434275424,15.89750010270329,-59.2355648709527,1.1526820415221766,2,0.4399986267089844,0.14499855041503906,2.509998321533203,1.1999988555908203,4.1699981689453125,3,0.050742758257866116,-11.532919665336996,52.63000106811523,5.620662439820003,52.56000137329102,-3.51851537885531,52.61999893188477,0.050742758257866116
7518,2014-02-28,51.72999954223633,52.25,51.25,51.97999954223633,2284300.0,-0.0019294286182803821,1.5316426357113195,0.3623195616959404,48.89299763024002,60.70115926150484,0.4964663628849664,-0.35668584922676416,1.4180361536961925,0.9796630318238755,8.548199038990534,1.0,0.7185988830358525,0.10299968719482422,-2.1971973641098046,2.403196738499453,-1.0470988384574937,1.2530982128471422,1.740001678466804,21.621589112653723,-48.56419266778947,1.150098525652316,2,0.5400009155273438,0.14500045776367188,2.7200002670288086,1.3000011444091797,3.1000022888183594,4,0.05335399498654536,1.898556493567523,51.83000183105469,-11.532919665336996,52.63000106811523,5.620662439820003,52.56000137329102,0.05335399498654536
7519,2014-03-03,51.11999893188477,51.38000106811523,50.5,51.33000183105469,1383900.0,-0.011792008810158627,4.677401095182642,0.8400115966796591,45.84775120760358,59.91928681386268,0.9982386474030491,0.309341698813725,2.035678248209983,1.5957429006898778,8.702746622532405,1.2299995422363281,0.7713621700373778,-0.5325008392333928,-2.796245446059075,1.7312437675922894,-1.6643731426462338,0.5993714641794483,2.3056022644042997,20.87537633193266,-45.10749354969978,1.1318723034128404,3,0.8650016784667898,-0.15999794006348367,3.395001411437981,1.910001754760735,3.3899993896484304,0,0.0758998659856227,1.5316426357113195,51.72999954223633,1.898556493567523,51.83000183105469,-11.532919665336996,52.63000106811523,0.0758998659856227
7520,2014-03-04,50.959999084472656,51.7400016784668,50.81000137329102,51.72999954223633,2847600.0,-0.003129887534334852,1.354417054974752,3.6666182267353333,32.857118389666326,57.58448839067401,1.154201274711319,0.6922807372306963,2.1719590900465278,1.7770801265516454,7.482688455316161,0.9300003051757741,0.7499688511201441,-0.8115005493164062,-2.594322533311434,0.9713214346786216,-1.7029115413139166,0.07991044268110414,2.348578063964851,15.48817829656494,-45.281590544967784,0.8914109919975138,3,1.0250015258789062,1.9073486328125e-06,2.8800010681152344,2.0700016021728516,5.040000915527344,1,0.09144426866428268,4.677401095182642,51.11999893188477,1.5316426357113195,51.72999954223633,1.898556493567523,51.83000183105469,0.09144426866428268
7521,2014-03-05,52.02999877929688,52.11000061035156,50.75,50.84000015258789,2855300.0,0.020996854671260223,1.0148123030842482,-1.545451843191274,44.61279504525628,56.37485444597257,0.10110398638752827,-0.18478292258624407,1.092763814811768,0.7375708744396618,6.087152271758055,1.3600006103515625,0.652747320414214,0.12999916076660867,-1.283559221368428,1.5435575429016453,-0.5767800303009096,0.836778351834127,1.1662352832031218,75.74249666214101,17.526382761624276,0.7067791910675197,3,-0.044998168945319605,-1.069997787475593,1.3950023651122976,1.0000019073486257,1.0400009155273366,2,0.0949452730598932,1.354417054974752,50.959999084472656,4.677401095182642,51.11999893188477,1.5316426357113195,51.72999954223633,0.0949452730598932
7522,2014-03-06,53.349998474121094,53.52000045776367,51.849998474121094,52.0099983215332,3119400.0,0.025369973588187822,-1.012050767650445,1.1260518478863601,61.07691901392954,56.61823256608599,-1.1869486181664897,-1.3038522461002344,-0.24965194659080936,-0.5782824929625718,5.3807060399988895,1.6700019836425781,0.7021394532207665,1.2799989700317411,0.047696751785153424,2.512301188278329,0.6638478609084473,1.896150079155035,-2.8499984741210938,94.3707960968832,34.55649736826609,0.6161511091232929,3,-1.3399982452392578,-2.3649978637695312,0.07500267028808594,-0.31999778747558594,-0.7199974060058665,3,0.08116217347513288,1.0148123030842482,52.02999877929688,1.354417054974752,50.959999084472656,4.677401095182642,51.11999893188477,0.08116217347513288
7523,2014-03-07,53.349998474121094,53.91999816894531,53.16999816894531,53.56000137329102,1803500.0,0.0,-1.6315627446912457,-0.15671856362430892,57.335577122867434,54.50321168565128,-1.1372322368086785,-1.183379683582423,-0.28864914445229317,-0.5758504673107154,5.48358506039969,0.75,0.7281410979497522,1.164999008178711,-0.09546862352525665,2.4254666398826785,0.5347651923267236,1.7952328240306983,-2.7895984649658203,83.33333333333334,24.79028148579372,0.6302338158519847,3,-1.1399993896484375,-2.164999008178711,-0.0024976730346679688,-0.31999778747558594,-0.7099990844726562,4,0.04967200752900425,-1.012050767650445,53.349998474121094,1.0148123030842482,52.02999877929688,1.354417054974752,50.959999084472656,0.04967200752900425
7524,2014-03-10,53.08000183105469,53.5,52.84000015258789,53.36999893188477,1671100.0,-0.00506085568488579,1.4000027743291326,1.380919510998879,62.043845415430226,53.323543374568665,-0.888564138934619,-0.8606347083520802,-0.06159112157061486,-0.3124716439764015,5.884255760917158,0.6599998474121094,0.7016796026041945,0.8335021972656236,-0.477171132813325,2.144175527344572,0.17816553222615283,1.4888388623050943,-2.3852178955078145,73.50167750506621,13.527617281619115,0.655336665039473,3,-0.8700027465820312,-1.8950023651123047,0.009997367858886719,-0.05000114440917969,-0.7100028991699148,0,0.032969102103085346,-1.6315627446912457,53.349998474121094,-1.012050767650445,53.349998474121094,1.0148123030842482,52.02999877929688,0.032969102103085346
7525,2014-03-11,52.93999862670898,53.61999893188477,52.70000076293945,53.290000915527344,1641000.0,-0.0026375885364758878,-1.2168683558615663,1.2069165099117298,58.812601117941504,51.98357602353012,-0.7699591797423793,-0.6483352590662932,0.03554040450966767,-0.1691098905750792,6.207720387668729,0.9199981689453196,0.6422751672683873,0.6264989852905174,-0.6820199709616688,1.9350179415427036,-0.02776049283557569,1.2807584634166105,-2.116206121826167,69.08517008505434,8.773563029670875,0.6542594781260922,3,-0.729999542236321,-1.7549991607665945,0.15000057220459695,0.09000205993653054,-0.8299980163574148,1,0.02965620958728432,1.4000027743291326,53.08000183105469,-1.6315627446912457,53.349998474121094,-1.012050767650445,53.349998474121094,0.02965620958728432
7526,2014-03-12,53.6500015258789,53.70000076293945,52.13999938964844,52.59000015258789,1535700.0,0.013411464253641148,1.6896578939579792,-3.0285555470784242,61.324072609532976,52.53374195027421,-1.4751913736079416,-1.347899147348727,-0.7054545090617736,-0.8862813203119799,5.7415566809664025,1.5600013732910156,0.42219028815595294,1.28600177764892,-0.14755719552545088,2.719560750823291,0.5692222910617346,2.0027812642361056,-2.702360794433588,86.95668198688594,28.595311248152875,0.7167794865871866,3,-1.440002441406243,-2.400001525878899,-1.4200010299682546,-1.1650009155273366,-0.9099998474121023,2,0.04380239342560954,-1.2168683558615663,52.93999862670898,1.4000027743291326,53.08000183105469,-1.6315627446912457,53.349998474121094,0.04380239342560954
7527,2014-03-13,52.93000030517578,54.15999984741211,52.4000015258789,53.7599983215332,1878800.0,-0.013420339239987089,1.1595057278929164,-0.783015982121334,55.17241173132818,53.2314546281729,-0.6512300270157851,-0.6402462423697699,-0.03383257342599677,-0.1773888282041014,5.2784716026700185,1.7599983215332102,0.2396645613144699,0.5530004501342773,-0.8968652682862199,2.0028661685547746,-0.1719324090759713,1.277933309344526,-1.863465276230471,39.10894735152428,-16.55166639880433,0.7249328592102483,3,-0.6000003814697266,-1.3700008392333984,-0.75,-0.44499969482421875,-0.15999984741210938,3,0.0026449912873842685,1.6896578939579792,53.6500015258789,-1.2168683558615663,52.93999862670898,1.4000027743291326,53.08000183105469,0.0026449912873842685
7528,2014-03-14,52.599998474121094,53.09000015258789,52.5,52.9900016784668,1916100.0,-0.006234684095069221,1.0,0.4698845017212139,49.842763806225456,53.675344916908664,-0.20656301795515475,-0.2697301923968496,0.24263539831841285,0.13420342429458998,5.0287233626823085,0.5900001525878906,0.06173490901381484,0.18849868774414347,-1.2473476483117878,1.6243450238000747,-0.5294244802838222,0.9064218557721091,-1.3478555560677776,22.772226744043316,-28.334396242352703,0.7179231680279664,3,-0.14499855041503906,-0.5149993896484375,-0.8824977874755859,-0.11499786376953125,0.4500007629394531,4,0.0005703915373476143,1.1595057278929164,52.93000030517578,1.6896578939579792,53.6500015258789,-1.2168683558615663,52.93999862670898,0.0005703915373476143
7529,2014-03-17,53.27000045776367,53.59000015258789,53.02000045776367,53.02000045776367,1279800.0,0.012737680666896178,-3.55999755859375,-0.6410203742285082,55.0932437801905,56.14602551585579,-0.6029180924964734,-0.9249345715349335,-0.45809975470768194,-0.5508183570157072,5.280788023863028,0.9900016784667969,0.07615891828833554,0.8190006256103501,-0.667357406098958,2.3053586573196583,0.07582160975569963,1.5621796414650007,-1.8433861239488252,55.940634259372914,7.098738806430688,0.7431790158546537,3,-0.8150005340576172,-1.0150012969970703,-1.6899995803833008,-0.7849998474121094,-1.0200004577636719,0,-0.011826563970367188,1.0,52.599998474121094,1.1595057278929164,52.93000030517578,1.6896578939579792,53.6500015258789,-0.011826563970367188
7530,2014-03-18,54.83000183105469,54.849998474121094,53.20000076293945,53.29999923706055,1759300.0,0.029284801199277233,1.1019134280125862,6.1200103759765625,63.00235239371961,58.18930966568505,-1.7391157259651564,-2.3643687346317392,-2.0310181484263126,-2.120114121970957,5.685728286454153,1.6499977111816406,0.20233902523131064,2.22550182342529,0.43635870078091443,4.014644946069666,1.3309302621031023,3.120073384747478,-3.239384366424005,99.26211624273307,48.850467415030536,0.8945715613221871,3,-1.4800033569335938,-2.2300033569335938,-3.2500009536743164,-2.345001220703125,3.4299964904785156,1,-0.04486600067513791,-3.55999755859375,53.27000045776367,1.0,52.599998474121094,1.1595057278929164,52.93000030517578,-0.04486600067513791
7531,2014-03-19,54.4900016784668,55.2400016784668,54.02999877929688,54.83000183105469,1554000.0,-0.006200987438146011,1.0862121695435722,-0.2222219451931156,66.6249752641078,58.80576036014931,-1.1325690008204958,-1.9262305611285058,-1.6859080474377919,-1.76178089747863,6.197247604175694,1.2100028991699148,0.4080086097774185,1.7605016708373995,-0.18993232364149293,3.710935665316292,0.7852846735979497,2.7357186680768493,-2.6386337330768797,73.59155071465132,18.03690337065167,0.9752169972394473,3,-0.8000011444091797,-1.6950016021728516,-2.910000801086426,-2.0050010681152344,1.8799972534179759,2,-0.043677757291311625,1.1019134280125862,54.83000183105469,-3.55999755859375,53.27000045776367,1.0,52.599998474121094,-0.043677757291311625
7532,2014-03-20,56.43000030517578,56.45000076293945,54.13000106811523,54.5,2404000.0,0.03560283661131969,1.3553281799451686,-5.67646893828047,73.88209881066052,60.64426276990409,-2.8940656102166926,-3.7364638047378236,-3.619425439147534,-3.6845933960522075,7.282497908838695,2.319999694824226,0.7771930316501994,3.496500205993655,0.950614942381165,6.042385469606145,2.22355757418741,4.7694428377999,-4.239768986478175,99.49365939492154,38.0089437705531,1.2729426318062458,3,-2.135000228881836,-3.030000686645508,-4.8324995040893555,-3.9449996948242188,0.09000015258789062,3,-0.06539072491145348,1.0862121695435722,54.4900016784668,1.1019134280125862,54.83000183105469,-3.55999755859375,53.27000045776367,-0.06539072491145348
7533,2014-03-21,56.36999893188477,56.9000015258789,55.9900016784668,56.9000015258789,2960900.0,-0.0010632885515952095,2.433944881493116,-0.27461269957978307,78.25616346106466,62.44563144164125,-2.6380451985741544,-3.5347817963884722,-3.5622106764857193,-3.6358421832649697,8.506603197535222,0.9099998474121023,1.032774530749883,3.231498908996592,0.2822414105692417,6.180756407423942,1.7568701597829204,4.706127658210264,-3.668595279878147,86.34014309043519,18.90406334231929,1.4746287492136745,3,-1.8499984741211009,-2.7449989318847727,-4.7474985122680735,-3.8849983215332102,-0.09999847412110086,4,-0.06386373145884205,1.3553281799451686,56.43000030517578,1.0862121695435722,54.4900016784668,1.1019134280125862,54.83000183105469,-0.06386373145884205
7534,2014-03-24,56.4000015258789,56.88999938964844,55.540000915527344,56.709999084472656,1888700.0,0.0005322440050137267,3.0298572046733017,0.5848981912665744,79.69429986648579,64.7658201914795,-2.3999616162941066,-3.4436329822665783,-3.5953534753994703,-3.666017377302957,9.589737416088468,1.3499984741210938,1.0805716017505773,3.0725013732910114,-0.2032531546324421,6.348255901214465,1.4346241093292846,4.710378637252738,-3.110794171530152,86.48648927297037,11.963840312237664,1.637877263961728,3,-1.8800010681152273,-2.700000762939446,-4.7775011062622,-3.9150009155273366,1.2099990844726634,0,-0.059397202095486046,2.433944881493116,56.36999893188477,1.3553281799451686,56.43000030517578,1.0862121695435722,54.4900016784668,-0.059397202095486046
7535,2014-03-25,56.59000015258789,57.15999984741211,56.27999877929688,56.63000106811523,1834300.0,0.003368769885969014,-1.6666551070421591,0.12903622760383315,77.53620617768269,66.56716836571836,-2.254884078829839,-3.495447365322974,-3.8082710467942036,-3.8688172203171476,10.706781935360892,0.8800010681152273,1.1808777647576392,3.061000061035159,-0.49939625250472375,6.621396374575042,1.2808019042652177,4.8411982178051005,-2.795281614224919,81.78915334468394,7.114261035310648,1.780198156769941,3,-1.8099994659423828,-2.760000228881836,-4.934999465942383,-4.104999542236328,0.6100006103515625,1,-0.07669199754171441,3.0298572046733017,56.4000015258789,2.433944881493116,56.36999893188477,1.3553281799451686,56.43000030517578,-0.07669199754171441
7536,2014-03-26,55.1500015258789,57.13000106811523,55.099998474121094,56.97999954223633,2323400.0,-0.02544616757070528,-1.1036251405801811,45.74890329964592,60.714292201858996,67.18293286244399,-0.6478641633566937,-1.9573299906619823,-2.398725461881419,-2.4405430272853295,11.454470604069753,2.0300025939941335,1.2524197821798353,1.4950014114379826,-2.109525869359558,5.099528692235523,-0.3072622289607878,3.297265051836753,-0.8168379780680652,33.66339500639552,-36.92887242523119,1.8022636403987697,3,-0.32000160217284446,-1.3200016021728445,-3.400001525878899,-2.6650009155273366,2.3699989318847727,2,0.05639159944891303,-1.6666551070421591,56.59000015258789,3.0298572046733017,56.4000015258789,2.433944881493116,56.36999893188477,0.05639159944891303
7537,2014-03-27,54.459999084472656,55.38999938964844,54.29999923706055,55.11000061035156,1475200.0,-0.012511376651231143,-1.2474201667453202,0.35519247565782613,56.10560612902306,67.87880423164374,0.315131700981901,-1.1174863726862156,-1.7900534246116635,-1.7652786833204317,11.845229406114091,1.0900001525878906,1.354121825023654,0.6734991073608398,-2.8414760947769224,4.188474309498602,-1.0839884937080413,2.430986708429721,2.700000762939453,5.594399065265988,-60.76779029997367,1.7574876010688802,3,0.6300010681152344,-0.6299991607666016,-2.4474992752075195,-1.9749984741210938,2.75,3,0.035071609980189766,-1.1036251405801811,55.1500015258789,-1.6666551070421591,56.59000015258789,3.0298572046733017,56.4000015258789,0.035071609980189766
7538,2014-03-28,54.4900016784668,55.43999862670898,54.34000015258789,54.63000106811523,2211100.0,0.0005509106591721213,-3.9999653211263375,0.21538317076891286,57.96608503783871,68.19800881582687,0.6497479694514823,-0.9803792132947535,-1.9046489662664357,-1.7996158641780795,12.076358099569267,1.0999984741210866,1.392486169765263,0.5655015945434556,-2.8239970706335242,3.9550002597204355,-1.1292477380450308,2.260250927131942,2.6399993896484304,6.643440589437293,-56.38603764643129,1.6947493325884886,3,0.6899986267089844,-0.6600017547607422,-2.3925018310546875,-2.0050010681152344,2.2099990844726562,4,0.03725451856792805,-1.2474201667453202,54.459999084472656,-1.1036251405801811,55.1500015258789,-1.6666551070421591,56.59000015258789,0.03725451856792805
7539,2014-03-31,55.0,55.33000183105469,54.70000076293945,55.02999877929688,1327000.0,0.009359484415922603,-1.0000121102028459,0.21427792915537497,61.17135869648421,67.9945650716896,0.45925251755986096,-1.2488212326854722,-2.4612083411771124,-2.3132625538724128,11.80764882089305,0.8400001525878906,1.5500556199948292,0.8814998626708999,-2.267771854280113,4.030771579621913,-0.6931359958046102,2.45613572114641,2.073401031494136,24.47554592841175,-36.22694768822247,1.5746358584755082,3,0.5949993133544922,-1.1700000762939453,-2.9025001525878906,-2.5149993896484375,1.8600006103515625,0,0.023090917413884915,-3.9999653211263375,54.4900016784668,-1.2474201667453202,54.459999084472656,-1.1036251405801811,55.1500015258789,0.023090917413884915
7540,2014-04-01,55.61999893188477,55.72999954223633,54.790000915527344,55.13000106811523,1327500.0,0.011272707852450381,1.647886869902537,-16.333926754828752,60.78858449797095,67.34607720878552,-0.04123713388012362,-1.5829638003849098,-3.099924401654036,-2.9395688684956767,11.935179171537232,0.9399986267089844,1.8133341942604275,1.2684988021850643,-1.5711703204752894,4.108167924845418,-0.15133575914511255,2.688333363515241,1.3979340637206903,46.64306857823801,-10.294852619956252,1.4198345613301755,4,0.025001525878899145,-1.789999008178718,-3.5999994277954173,-3.1349983215332102,1.2999992370605398,1,0.035778527808025595,-1.0000121102028459,55.0,-3.9999653211263375,54.4900016784668,-1.2474201667453202,54.459999084472656,0.035778527808025595
7541,2014-04-02,56.97000122070313,57.08000183105469,55.43999862670898,55.7599983215332,2842300.0,0.024271886277301924,1.2937041670779337,2.4694044375242714,70.69670529304355,66.99214459571695,-1.1202640287754235,-2.681373087313844,-4.4604349631598765,-4.286974680859267,12.685264918550967,1.6400032043457102,2.0418165690687786,2.3715009689331126,-0.47730937139515817,5.220311309261383,0.9470957987689772,3.795906139097248,-2.6700019836425852,96.04314720463937,35.32774602974857,1.424405170164134,4,-1.240001678466804,-3.1400012969970774,-5.127501487731941,-4.48500061035157,0.20999908447264914,2,0.004037204446341702,1.647886869902537,55.61999893188477,-1.0000121102028459,55.0,-3.9999653211263375,54.4900016784668,0.004037204446341702
7542,2014-04-03,57.68000030517578,58.93999862670898,57.0,57.04999923706055,3738600.0,0.01246268332911038,-4.315068063647983,0.5206607922571258,75.04930135410378,66.63582658383241,-1.8263657063456549,-3.215191184030715,-5.202890003205823,-4.958447666137943,13.836266977329082,1.9699974060058452,2.0983729089317933,2.86499996185303,-0.2316573797780066,5.961657303484067,1.3166712910375082,4.413328632668552,-3.324401016235349,72.60872305454532,6.800729361861414,1.5483286708155197,4,-1.0600013732910156,-2.960000991821289,-5.737500190734863,-5.194999694824219,0.5699996948242188,3,-0.0027739224439247145,1.2937041670779337,56.97000122070313,1.647886869902537,55.61999893188477,-1.0000121102028459,55.0,-0.0027739224439247145
7543,2014-04-04,56.0,58.099998474121094,55.68999862670898,58.0,1889200.0,-0.02912621872897303,1.1909119913440995,-3.174597792323389,62.24214454992924,64.69669821532614,-0.22838645385073164,-1.3981647154670966,-3.5323377562333746,-3.2614342632459383,14.397562308080062,2.4099998474121165,2.1231939620556517,1.052499580383298,-2.0067738142480565,4.111772975014652,-0.4771371169323757,2.5821362776989716,-1.4610247375488257,30.660374812189094,-34.89230162714661,1.529636697315677,4,0.6199989318847656,-1.2800006866455078,-3.877499580383301,-3.5149993896484375,1.2400016784667969,4,0.021607126508440322,-4.315068063647983,57.68000030517578,1.2937041670779337,56.97000122070313,1.647886869902537,55.61999893188477,0.021607126508440322
7544,2014-04-07,54.83000183105469,56.1500015258789,54.34000015258789,55.81999969482422,1514300.0,-0.02089282444545204,1.1939390296344008,0.4949989318847656,50.0,61.63711975113917,0.7772198916868192,-0.09522076002674851,-2.296278868727697,-2.0789780730524257,14.919096058750487,1.8100013732910085,1.8449099047101996,-0.20499858856201314,-3.1368243186365987,2.7268271415125724,-1.6709114535993024,1.260914276475276,4.10999679565429,10.652213934927895,-48.54470576512029,1.4659128650372917,4,1.7899971008300781,-0.11000251770019531,-2.7575016021728516,-2.345001220703125,1.5,0,0.034105396123215836,1.1909119913440995,56.0,-4.315068063647983,57.68000030517578,1.2937041670779337,56.97000122070313,0.034105396123215836
7545,2014-04-08,54.5099983215332,55.25,54.0099983215332,55.04999923706055,1773700.0,-0.005836284859290997,1.6382945912603077,0.5454566472206596,50.09309419384903,60.456986639138066,0.8617713487927574,0.3672637595956374,-1.9025772806608003,-1.7426623321885302,15.506508279301382,1.2400016784667969,1.5103479000707267,-0.6035020828247042,-3.3790517114046423,2.172047545755234,-1.9912768971146733,0.7842727314652649,4.338000335693351,10.141987201807547,-45.282916186043316,1.3877748142899695,4,1.9650001525878906,0.33500099182128906,-3.0374975204467773,-2.0249977111816406,1.3500022888183594,1,0.04311139903099259,1.1939390296344008,54.83000183105469,1.1909119913440995,56.0,-4.315068063647983,57.68000030517578,0.04311139903099259
7546,2014-04-09,56.0,56.02000045776367,54.459999084472656,54.81000137329102,2270500.0,0.027334465682384623,1.5365885428781436,-2.203697424377274,47.9105930607415,59.54642963155122,-0.5531476482960684,-0.9883270281030505,-3.308429364521956,-3.2072025369630737,16.645295566101776,1.5600013732910156,1.1784544799744125,0.7689996719360366,-1.9439473639494835,3.4819467078215567,-0.5874738460067235,2.1254731898787966,2.654478643798818,40.36514310917158,-9.093528626875766,1.35647351794276,4,0.47499847412109375,-1.1550006866455078,-4.527499198913574,-3.5149993896484375,2.520000457763672,2,0.01642853873116623,1.6382945912603077,54.5099983215332,1.1939390296344008,54.83000183105469,1.1909119913440995,56.0,0.01642853873116623
7547,2014-04-10,53.06999969482422,56.06000137329102,52.93000030517578,55.93000030517578,3694600.0,-0.052321434020996094,1.0064091748279063,-2.4033646309837264,37.46201610114388,57.26819974969624,2.412663370022095,2.0582257582196846,-0.32755844020829983,-0.26788143736495584,17.231178014664106,3.1300010681152415,0.7928142792752766,-2.1680006027221665,-4.856562352169014,0.5205611467246811,-3.5122814774455904,-0.8237197279987427,5.398699736083977,2.7079195209269793,-40.34698578095784,1.344280874723423,4,2.864999771118164,2.3249988555908203,-1.597498893737793,-0.5849990844726562,5.880001068115234,3,0.07744489606153881,1.5365885428781436,56.0,1.6382945912603077,54.5099983215332,1.1939390296344008,54.83000183105469,0.07744489606153881
7548,2014-04-11,52.63000106811523,53.86000061035156,52.5,52.88999938964844,2456800.0,-0.00829091066966603,-4.230766973553901,0.09090848463184427,36.10906601785908,54.483500563182325,2.8620495944908058,2.6357221992783337,0.158924500020305,0.1741839073281568,17.931925476804846,1.3600006103515625,0.6553112640548306,-2.609499359130865,-5.2918899537638,0.07289123550206966,-3.9506946564473324,-1.2683040618143977,5.506376415249022,3.5616716100940193,-32.59494901495378,1.3411952973164665,4,3.089998245239265,2.9099979400634837,-1.132500648498528,-0.14500045776366477,6.209999084472663,4,0.10678318103416351,1.0064091748279063,53.06999969482422,1.5365885428781436,56.0,1.6382945912603077,54.5099983215332,0.10678318103416351
7549,2014-04-14,52.63999938964844,53.6500015258789,52.11000061035156,53.2400016784668,1659400.0,0.00018997380448970702,1.1690123440207507,2.3077160086270774,35.25018738734326,51.64590088422369,2.773771809618637,2.7153217416645816,0.21743965415130617,0.183735619803997,18.358058167346638,1.5400009155273366,0.6055856986434307,-2.5680009841918974,-5.360318344104186,0.22431637572039165,-3.964159664148042,-1.1718423042357529,5.04546789504667,13.417688023494643,-16.265846238129726,1.3961586799561447,4,2.885000228881836,2.885000228881836,-0.942500114440918,-0.154998779296875,6.810001373291016,0,0.0873860627309,-4.230766973553901,52.63000106811523,1.0064091748279063,53.06999969482422,1.5365885428781436,56.0,0.0873860627309
7550,2014-04-15,52.36999893188477,53.0,51.04999923706055,52.7599983215332,2931300.0,-0.005129188086897329,3.4827462225846904,0.6499965032075006,38.62519865605343,48.08240014678035,2.832104168545186,2.9424356640277978,0.619671698597891,0.49267182905021656,18.13642925783554,1.9500007629394531,0.5246166296394534,-2.715001296997066,-5.780761637330535,0.35075904333640295,-4.2478814671638006,-1.1821211268303315,4.757921685375983,26.34728806358141,-2.715799683940908,1.5328801701667343,4,2.624999999999993,2.624999999999993,-0.6724996566772532,0.11500167846678977,6.83000183105468,1,0.07561586748016746,1.1690123440207507,52.63999938964844,-4.230766973553901,52.63000106811523,1.0064091748279063,53.06999969482422,0.07561586748016746
7551,2014-04-16,52.11000061035156,52.18000030517578,50.540000915527344,51.15999984741211,3532300.0,-0.0049646424830249725,2.009172770764724,-2.4359032043507622,40.033934301793984,44.19180380763483,2.6040571751780064,3.17792179013513,0.9832374504469783,0.7979938873398638,17.751586581642258,1.829998016357429,0.34977958150192734,-2.855999565124513,-6.191868106859921,0.479868976610895,-4.523933835992217,-1.188065294256809,4.288569441285169,28.442021098314797,-3.4414112125060683,1.6679342708677025,4,2.2099990844726562,2.6299991607666016,-0.41250133514404297,0.375,8.5,2,0.07196315402182263,3.4827462225846904,52.36999893188477,1.1690123440207507,52.63999938964844,-4.230766973553901,52.63000106811523,0.07196315402182263
7552,2014-04-17,52.7400016784668,53.02000045776367,52.06000137329102,52.16999816894531,2245700.0,0.012089830372983723,-1.4303863481624455,0.6000032123740648,42.93785275945177,42.04688249758177,1.340604123630122,2.379288413987034,0.45046318071103997,0.19987627775466876,16.46490415150393,0.9599990844726491,0.13328400847108668,-2.0414985656738267,-5.443945311996998,1.3609481806493449,-3.742721938835409,-0.3402751925122445,2.838368694114621,66.26508931218244,29.900583710015184,1.701223373161585,4,0.6049995422363281,1.9999980926513672,-1.0100021362304688,-0.2550010681152344,9.069999694824226,3,0.10959420924055041,2.009172770764724,52.11000061035156,3.4827462225846904,52.36999893188477,1.1690123440207507,52.63999938964844,0.10959420924055041
7553,2014-04-21,52.77000045776367,53.13999938964844,52.04999923706055,53.02000045776367,1771400.0,0.0005688050500978203,3.44899961074348,-0.43859379078187427,40.63812102935972,41.00667372306618,0.8987609744974989,2.1773944154716105,0.4845827301751626,0.1906030134261698,14.851148600853218,1.0900001525878906,-0.34077110749679207,-1.8314998626708956,-5.2609040521806705,1.5979043268388793,-3.5462019574257795,-0.11679776791601171,2.102998190830178,71.70415127295581,32.438051381567945,1.7147020947548859,4,0.5300006866455078,1.9699993133544922,-0.8250007629394531,-0.2849998474121094,8.979999542236328,0,0.11711200021918056,-1.4303863481624455,52.7400016784668,2.009172770764724,52.11000061035156,3.4827462225846904,52.36999893188477,0.11711200021918056
7554,2014-04-22,53.04999923706055,53.7599983215332,52.4000015258789,52.63999938964844,2722500.0,0.00530602192283447,-2.0561877697625546,-1.6399993896484375,38.89369160496218,39.762295657634304,0.37963886741188446,1.7218329285349583,0.24748755867574346,-0.07178143926049074,13.4497049883081,1.359996795654304,-0.9715503475618732,-1.3840009689331083,-4.7705155709313445,2.002513633065128,-3.07725826993223,0.30925633206601333,1.2163797289039948,77.95032122857044,37.980806059312656,1.6932573009991185,4,0.2500019073486328,1.6900005340576172,-0.7799997329711914,-0.5649986267089844,8.729999542236335,1,0.10914233739484147,3.44899961074348,52.77000045776367,-1.4303863481624455,52.7400016784668,2.009172770764724,52.11000061035156,0.10914233739484147
7555,2014-04-23,52.25,53.63999938964844,51.9900016784668,53.0,2463500.0,-0.015080098936206432,-1.5984284607205292,-1.8292689734738878,28.58437995227125,37.614938645582065,0.9223376618827857,2.2978301451015284,1.09003840223059,0.7312996712468731,11.910625698033263,1.6499977111816406,-1.3946109559409194,-1.9670001983642607,-5.327921955520232,1.3939215587917104,-3.6474610769422497,-0.28653931978627156,1.5099983215332031,53.105604410836115,19.393386355248644,1.6804608785779869,4,1.0500011444091797,2.489999771118164,0.10499954223632812,0.2350006103515625,9.790000915527344,2,0.13779905766391298,-2.0561877697625546,53.04999923706055,3.44899961074348,52.77000045776367,-1.4303863481624455,52.7400016784668,0.13779905766391298
7556,2014-04-24,58.2599983215332,58.59000015258789,55.88999938964844,57.290000915527344,8423000.0,0.1150238913212096,2.3128822008214467,-1.2933298746744792,51.77695515555764,39.20548742940581,-5.289627388367485,-3.6546020797007586,-4.840221752733768,-5.235687803972979,11.896054932355531,6.340000152587891,-1.434253657706904,3.887498283386229,0.08592617458297269,7.689070392189485,1.9867122289846009,5.788284337787857,-7.719997406005859,94.9999711007716,63.47291930641664,1.9007860544016286,4,-3.694997787475586,-3.519998550415039,-5.284999847412109,-5.774997711181641,4.05000305175782,3,0.01613461154287088,-1.5984284607205292,52.25,-2.0561877697625546,53.04999923706055,3.44899961074348,52.77000045776367,0.01613461154287088
7557,2014-04-25,56.36999893188477,57.5,56.0099983215332,57.43999862670898,3887000.0,-0.032440773156525715,1.5041993640047187,-1.1030954188116056,51.11917436356501,40.873277245595354,-3.2210203387539593,-1.7014054400523335,-2.8917692245716253,-3.311634477145006,12.535093405963343,2.25,-1.497743647517467,1.9019989013671932,-2.0033740680596637,5.80737187079405,-0.050687583346238796,3.854685386080625,-5.668998031616219,66.36361009161065,33.292395852193316,1.9526864847134293,4,-1.8049983978271555,-1.6299991607666087,-3.1274986267089915,-3.8849983215332102,8.28000259399412,4,0.07521734537533398,2.3128822008214467,58.2599983215332,-1.5984284607205292,52.25,-2.0561877697625546,53.04999923706055,0.07521734537533398
7558,2014-04-28,56.52000045776367,57.13000106811523,55.43999862670898,56.56000137329102,2277900.0,0.0026610170076488693,1.8644101768338366,0.03738404386547307,55.44809416375851,43.1174891096415,-3.0856899701944016,-1.7829390196330266,-2.9558686380847234,-3.4164644768398205,13.050734142308393,1.69000244140625,-1.6510812103437829,1.95050048828125,-2.061347296331256,5.962348272893756,-0.05542340402500656,3.9564243805875066,-5.661219572448729,68.63636100916105,31.377280633469688,2.005923892306254,4,-1.9549999237060547,-1.7800006866455078,-2.6725006103515625,-4.034999847412109,8.039997100830078,0,0.0935952029844811,1.5041993640047187,56.36999893188477,2.3128822008214467,58.2599983215332,-1.5984284607205292,52.25,0.0935952029844811
7559,2014-04-29,56.27000045776367,57.209999084472656,56.04999923706055,56.88000106811523,1853600.0,-0.004423212986114922,-1.2095170970601485,15.249666221625953,55.69949069821337,45.014632669881486,-2.532995626495122,-1.5103519044774032,-2.6394760372796355,-3.1428856737646313,13.606114720292545,1.1599998474121094,-1.4123042889308124,1.637000465393065,-2.443159726225062,5.717160657011192,-0.4030796304159949,3.677080561202125,-5.256595187103272,64.84848134554807,23.161276490114652,2.0400800958090626,4,-1.7049999237060547,-1.5300006866455078,-2.197500228881836,-3.594999313354492,8.74999618530272,1,0.09738758659420355,1.8644101768338366,56.52000045776367,1.5041993640047187,56.36999893188477,2.3128822008214467,58.2599983215332,0.09738758659420355
7560,2014-04-30,57.61000061035156,58.58000183105469,56.9000015258789,57.7400016784668,3280200.0,0.02381375762727589,-1.167743396263553,0.2131162918678265,55.264883313623635,46.706960337862554,-3.410147709218222,-2.839188702731306,-3.8729324560661667,-4.426845893040884,14.099541110475503,2.3100013732910156,-1.0544025493850313,2.877500534057617,-1.3964590398677075,7.151460107982942,0.7405207470949549,5.0144803210202795,-6.445063442052614,68.88891849146363,25.917715163459633,2.1369797869626606,4,-2.3199996948242188,-2.8700008392333984,-3.5,-4.934999465942383,7.3899993896484375,2,0.07238323424346649,-1.2095170970601485,56.27000045776367,1.8644101768338366,56.52000045776367,1.5041993640047187,56.36999893188477,0.07238323424346649
7561,2014-05-01,57.20000076293945,58.2599983215332,56.86999893188477,57.72999954223633,1950300.0,-0.00711681727249347,-1.3361286351746582,4.076880190146425,66.17072587127943,49.288390683621195,-2.461002371692132,-2.5413718354131873,-3.366371237985817,-3.9562344291041995,13.747834266218511,1.3899993896484304,-0.664234338753829,2.45600070953369,-1.844463717423615,6.756465136490995,0.30576849605503753,4.606232923012342,-5.886562334954725,56.05096624725297,7.656804796572786,2.150232213478653,5,-1.9099998474121094,-2.460000991821289,-2.895000457763672,-4.395000457763672,7.840000152587891,3,0.08461538615439634,-1.167743396263553,57.61000061035156,-1.2095170970601485,56.27000045776367,1.8644101768338366,56.52000045776367,0.08461538615439634
7562,2014-05-02,57.52000045776367,57.90999984741211,56.79999923706055,57.20000076293945,1501900.0,0.0055944001845460445,1.0181857274637776,-0.6037743997236138,69.32807015427673,52.47616280861197,-2.270412086642807,-3.029285985112537,-3.59570579973888,-4.218096221718703,12.416779093120729,1.1100006103515625,-0.28385681998317835,2.7840003967285156,-1.4940039002794379,7.062004693736469,0.6449982482245389,4.923002545232492,-6.061030795286882,66.24202893092618,11.673845545925992,2.1390021485039754,5,-2.229999542236328,-2.780000686645508,-3.190000534057617,-4.715000152587891,7.689998626708984,4,0.08327539772960524,-1.3361286351746582,57.20000076293945,-1.167743396263553,57.61000061035156,-1.2095170970601485,56.27000045776367,0.08327539772960524
7563,2014-05-05,57.209999084472656,57.36999893188477,56.66999816894531,57.0099983215332,1009800.0,-0.005389453595687099,1.6923082566114784,0.6250029802350809,67.64479062462075,55.67072936635181,-1.4129504253671783,-2.7657900985640396,-3.194193248040733,-3.8591529359758567,12.07205753679925,0.8500022888183594,0.12064082194583392,2.41349906921387,-1.9726284415405289,6.799626579968269,0.22043531383667414,4.606562824591066,-5.608408812193645,45.84974933092088,-13.348521487403374,2.193063755377198,5,-1.9199981689453125,-2.469999313354492,-2.7499990463256836,-4.404998779296875,8.220001220703125,0,0.1300472393020109,1.0181857274637776,57.52000045776367,-1.3361286351746582,57.20000076293945,-1.167743396263553,57.61000061035156,0.1300472393020109
7564,2014-05-06,56.70000076293945,57.58000183105469,56.540000915527344,56.97000122070313,1111200.0,-0.008914496236578695,-2.525425920537937,-1.3499971389880001,66.41396335922545,59.87401641156894,-0.36962031418562447,-2.222459670274013,-2.6080064340874145,-3.3015637538513687,12.707349439381579,1.0400009155273438,0.4663740800122298,1.8100008010864244,-2.65809409477081,6.278095696943659,-0.42404664684219284,4.044048249015042,-4.958642293054261,7.843126255203132,-53.21748843755813,2.2340474479286176,5,0.3149986267089844,-1.960000991821289,-2.195000648498535,-3.895000457763672,8.819995880126939,1,0.13862428024501527,1.6923082566114784,57.209999084472656,1.0181857274637776,57.52000045776367,-1.3361286351746582,57.20000076293945,0.13862428024501527
7565,2014-05-07,56.86000061035156,57.25,56.11000061035156,56.63999938964844,2015000.0,0.002821866759421532,1.279998779296875,-0.8148179544780016,68.14362616072908,61.69253541214355,0.2157680455084261,-2.316125230760747,-2.6864535386445,-3.4071303645467026,13.479486219219632,1.1399993896484375,0.8807926705411546,1.8525005340576186,-2.6963863804094927,6.40138744852473,-0.4219429231759406,4.126943991291178,-4.981669306812314,34.883758066319025,-29.051108242367427,2.2744434572335575,5,0.14999961853027344,-2.1200008392333984,-2.147500991821289,-4.055000305175781,8.839996337890625,2,0.1435103050496498,-2.525425920537937,56.70000076293945,1.6923082566114784,57.209999084472656,1.0181857274637776,57.52000045776367,0.1435103050496498
7566,2014-05-08,56.91999816894531,57.7599983215332,56.459999084472656,56.93999862670898,1647300.0,0.0010551804071354809,-1.7659598644563035,-0.09091066722149635,66.69328628131095,63.422992291893095,-0.06067891287524674,-2.4281578008914266,-2.664776381256729,-3.4047676630670196,13.945851399858192,1.2999992370605469,1.337564228774653,1.8664981842041044,-2.742852513012977,6.475848881421186,-0.4381771644044363,4.171173532812645,-4.907433488425092,44.99988343975637,-17.870216850051442,2.30467534860854,5,0.09000205993652344,-2.1799983978271484,-2.182497978210449,-4.114997863769531,9.569999694824219,3,0.14195365584995767,1.279998779296875,56.86000061035156,-2.525425920537937,56.70000076293945,1.6923082566114784,57.209999084472656,0.14195365584995767
7567,2014-05-09,57.18000030517578,57.18999862670898,56.22999954223633,56.81000137329102,2032400.0,0.004567852153802843,3.9231280872501064,-18.499523173761702,67.29412222293698,64.73921763180181,-0.2164625779286311,-2.4922398802163457,-2.812608285968807,-3.60441597767651,15.34609637879777,0.9599990844726491,2.0447781408536088,1.9210002899169893,-2.682480446931656,6.524481026765635,-0.3807400785073298,4.2227406583413085,-5.035886915214206,64.84855630847765,2.968015452469494,2.301740368424322,5,0.13500022888183594,-2.440000534057617,-2.40000057220459,-4.375,9.459999084472656,4,0.13746066051769668,-1.7659598644563035,56.91999816894531,1.279998779296875,56.86000061035156,-2.525425920537937,56.70000076293945,0.13746066051769668
7568,2014-05-12,58.25,58.31999969482422,57.4000015258789,57.58000183105469,1689600.0,0.01871283121919398,1.271607263959026,1.8108110894600988,69.20237029674352,66.23953758719405,-1.134566499857094,-3.2882034088403174,-3.7524676862562885,-4.609941577891924,16.773805369299044,1.1399993896484375,2.0265623831738893,2.7100000381469727,-1.9038781523372066,7.323878228631152,0.4030609429048866,5.016939133389059,-5.9769688747858964,96.8325916822304,35.456967270868766,2.306939095242089,5,-0.904998779296875,-3.684999465942383,-2.580000877380371,-4.555000305175781,8.290000915527344,0,0.11948496282356502,3.9231280872501064,57.18000030517578,-1.7659598644563035,56.91999816894531,1.279998779296875,56.86000061035156,0.11948496282356502
7569,2014-05-13,57.2400016784668,58.36999893188477,57.16999816894531,58.25,1527800.0,-0.017339026979110828,-1.086948156846367,-1.5074643011683253,68.14546568311262,67.67071340602617,0.030727760674857052,-2.01945308832083,-2.6017169764240506,-3.5556967968467177,17.986966752277205,1.2000007629394602,2.1401326292575718,1.4700016021728501,-2.9912796218424447,5.931282826188145,-0.7606390098347973,3.7006422141804975,-4.840631172705216,50.00008439601973,-11.908516711433364,2.2306406120076487,5,-1.9073486328125e-06,-2.6750011444091797,-1.570002555847168,-3.545001983642578,8.849994659423814,1,0.14308173281885117,1.271607263959026,58.25,3.9231280872501064,57.18000030517578,-1.7659598644563035,56.91999816894531,0.14308173281885117
7570,2014-05-14,56.33000183105469,57.2400016784668,56.209999084472656,57.040000915527344,1443000.0,-0.015897970313205723,-1.16841606501819,0.7029705587974241,38.843947970161544,64.63440475034639,0.8270373134963194,-0.840669967318803,-1.5534789466499603,-2.620982643433699,18.41935443580059,1.0300025939941406,2.1447838676223796,0.36200160980224894,-3.805767105219722,4.52977032482422,-1.721882747708733,2.445885967313231,-3.8068187323565823,5.555683104598635,-50.01211389505786,2.0838843575109856,5,0.9099979400634766,-1.7650012969970703,-0.6600027084350586,-2.6350021362304688,9.979995727539062,2,0.1631456508660234,-1.086948156846367,57.2400016784668,1.271607263959026,58.25,3.9231280872501064,57.18000030517578,0.1631456508660234
7571,2014-05-15,55.86000061035156,56.4900016784668,55.4000015258789,56.4900016784668,1936700.0,-0.008343710375028124,2.4603120780376972,0.8873265922352006,46.4730404299897,62.0949570032034,1.2147098925112658,-0.07939402444354471,-0.9823453927117285,-2.127471906159016,18.4067017982889,1.0900001525878977,2.1553661730759544,-0.29549961090087606,-4.049326688553066,3.4583274667513138,-2.172413149726971,1.5814139279252188,-3.2154811705756643,15.488198189751337,-37.1147656104701,1.8769135388260958,5,1.0249996185302734,-1.2950000762939453,-0.20000171661376953,-2.1650009155273438,11.709999084472656,3,0.1761546049118221,-1.16841606501819,56.33000183105469,-1.086948156846367,57.2400016784668,1.271607263959026,58.25,0.1761546049118221
7572,2014-05-16,58.52000045776367,58.97999954223633,56.20000076293945,56.4000015258789,3666400.0,0.047619044367127605,-1.2063478367491518,-3.365071964444671,60.26694270354783,61.27519612308418,-1.4399485056436276,-2.4076077195296506,-3.5507723926410435,-4.762306902327616,19.385238270249644,3.1199989318847656,2.1402859245857826,2.075500297546384,-1.4544645447000235,5.605465139792791,0.31051787642318374,3.840482718669584,-5.7565714037315345,87.15085644263301,35.06509233241496,1.7649824211232026,5,-1.3299999237060547,-3.760000228881836,-2.860001564025879,-4.825000762939453,7.950000762939439,4,0.1361927092218349,2.4603120780376972,55.86000061035156,-1.16841606501819,56.33000183105469,-1.086948156846367,57.2400016784668,0.1361927092218349
7573,2014-05-19,58.95000076293945,59.2400016784668,58.099998474121094,58.16999816894531,2282200.0,0.007347920400071262,-1.4782624920700078,0.3679259372553947,63.50806854766142,60.952318921799296,-1.7848715524650274,-2.4779233742403264,-3.8823151754755543,-5.1723700212836405,20.534514517600797,1.1400032043457031,2.009516933156007,2.196500587463376,-1.0496813320397465,5.442682506966499,0.5734096277118113,3.819591547214941,-5.937908889379145,92.44789312490254,40.24251988358564,1.6230909597515624,5,-1.6299991607666016,-4.059999465942383,-3.285001754760742,-5.255001068115234,7.630001068115234,0,0.1304495085188111,-1.2063478367491518,58.52000045776367,2.4603120780376972,55.86000061035156,-1.16841606501819,56.33000183105469,0.1304495085188111
7574,2014-05-20,58.84000015258789,59.22999954223633,58.349998474121094,58.790000915527344,1242600.0,-0.0018659984550961628,1.1204895693058614,0.06410137279738645,57.077098599623966,59.72270474834317,-1.4967924837483366,-2.015231524303971,-3.664401148184382,-5.042869466642998,22.154718218902435,0.8800010681152344,1.8012677343615735,1.7969999313354492,-1.0689680206090841,4.662967883279983,0.364015955363179,3.2299839073077194,-5.45423369073319,89.58329401082621,37.857057048612674,1.432983975972268,5,-1.519998550415039,-3.9499988555908203,-3.210000991821289,-5.145000457763672,7.659999847412109,1,0.13086337088666355,-1.4782624920700078,58.95000076293945,-1.2063478367491518,58.52000045776367,2.4603120780376972,55.86000061035156,0.13086337088666355
7575,2014-05-21,59.45000076293945,59.70000076293945,58.93000030517578,59.06000137329102,1872600.0,0.010367107558967747,-1.3692266159606559,7.800106813153135,62.65466903529775,59.273969498786144,-1.9006378306768141,-2.1693951240568055,-4.152661728065823,-5.628347640494326,23.68794673703055,0.8600006103515625,1.6472928391423665,2.0470005035400405,0.03418794553415694,4.059813061545924,1.0405942245370952,3.053406782542986,-5.712980188088025,94.18604548007087,41.230288758330246,1.0064062790029435,5,-1.8999996185302734,-4.329999923706055,-3.9250011444091797,-5.755001068115234,7.499996185302734,2,0.11169042034883314,1.1204895693058614,58.84000015258789,-1.4782624920700078,58.95000076293945,-1.2063478367491518,58.52000045776367,0.11169042034883314
7576,2014-05-22,59.20000076293945,59.97000122070313,59.11000061035156,59.599998474121094,1564100.0,-0.00420521441197097,-1.9655294883684467,-1.025636762001662,59.52381158335893,58.41060164994414,-1.4451842772170735,-1.945087351040371,-3.8042057211750304,-5.352794594103813,23.877954032018483,0.8600006103515696,1.5427799741783517,1.7500003814697251,-0.38713017246391956,3.88713093540337,0.6814351045029028,2.8185656584365475,-4.9859417730409845,79.57558715469138,27.131391928554926,1.0685652769668217,5,-1.5149993896484375,-3.9449996948242188,-4.2050018310546875,-5.505001068115234,8.380001068115234,3,0.12010129567608585,-1.3692266159606559,59.45000076293945,1.1204895693058614,58.84000015258789,-1.4782624920700078,58.95000076293945,0.12010129567608585
7577,2014-05-23,60.61000061035156,60.95000076293945,59.33000183105469,59.54999923706055,2285800.0,0.023817564683120684,-1.1600040690207647,-2.6500185967555816,67.13710762831921,58.18112802011922,-2.5898189652286305,-3.1844166852412954,-5.074123948154906,-6.732934327091982,24.223255294989876,1.75,1.441142622629009,2.948000144958499,0.45104954681710296,5.444950743099895,1.699524845887801,4.196475444029197,-5.820347397372629,88.07017966540447,33.354616717864005,1.2484752990706962,5,-2.434999465942383,-4.1399993896484375,-6.080000877380371,-6.915000915527344,8.010002136230469,4,0.11483251962356777,-1.9655294883684467,59.20000076293945,-1.3692266159606559,59.45000076293945,1.1204895693058614,58.84000015258789,0.11483251962356777
7578,2014-05-27,61.81000137329102,61.81999969482422,60.47000122070313,60.4900016784668,2400600.0,0.01979872547195649,1.0149286023366402,1.2452811176328822,74.08105709893191,58.840638177432474,-3.611517112138202,-4.182207569925431,-6.10657222440296,-7.89595358952954,25.060713979315274,1.3499984741210866,1.4109842535604002,3.8835008621215863,0.8358904813879491,6.9311112428552235,2.3596956717547712,5.407306052488401,-6.281106454316827,99.7118640341236,37.45342515482646,1.523805190366818,5,-3.2000007629394602,-4.905000686645515,-7.767500877380378,-8.050001144409187,6.889995574951165,1,0.07539232719424827,-1.1600040690207647,60.61000061035156,-1.9655294883684467,59.20000076293945,-1.3692266159606559,59.45000076293945,0.07539232719424827
7579,2014-05-28,61.75,62.11000061035156,61.5099983215332,61.97999954223633,1411100.0,-0.0009707389088806639,1.4489805451105868,-0.17424211773545553,73.26355088355047,62.665038501142355,-3.178777344675865,-3.8900533670216646,-5.897860487393686,-7.790960602936806,25.947318805829266,0.6000022888183594,1.3600971859555813,3.54949951171875,0.16248719465883,6.93651182877867,1.8559933531887935,5.2430056702487065,-5.340350412406799,88.67922717599667,22.009700871485748,1.69350615852996,5,-2.9949989318847656,-4.69999885559082,-7.729999542236328,-7.80000114440918,7.260002136230469,2,0.07821865313448884,1.0149286023366402,61.81000137329102,-1.1600040690207647,60.61000061035156,-1.9655294883684467,59.20000076293945,0.07821865313448884
7580,2014-05-29,61.77999877929688,61.9000015258789,61.31999969482422,61.81999969482422,1776600.0,0.0004858101910425461,4.799885561701657,0.17391737017561137,73.18701838552452,65.63325827397955,-2.6310803859381124,-3.7857243798611435,-5.82602543016943,-7.775176858152712,26.26299916119385,0.5800018310546804,1.1891362919776824,3.3709983825683665,-0.3589930875417977,7.100989852678531,1.5060026475132844,5.235994117623449,-4.458293028062343,88.99993896484398,18.78013279215952,1.8649957350550812,5,-2.6249980926513743,-4.729997634887702,-7.75999832153321,-7.305000305175788,6.83000183105468,3,0.0764001507601979,1.4489805451105868,61.75,1.0149286023366402,61.81000137329102,-1.1600040690207647,60.61000061035156,0.0764001507601979
7581,2014-05-30,62.040000915527344,62.22000122070313,61.29999923706055,61.7599983215332,1192800.0,0.004208516370472815,1.8749918044023355,-6.99990463475234,73.18701838552451,67.06882223864363,-2.1481620172635587,-3.8625701569664983,-5.96811199113732,-7.9764024666462845,26.661126379959278,0.9200019836425852,1.1224028312512928,3.389000511169435,-0.6277323146838256,7.405733337022696,1.3806340982428082,5.397366924096062,-3.952167986834084,93.7716144224624,21.927546789022458,2.0083664129266303,5,-1.8800010681152344,-3.229999542236328,-8.020000457763672,-7.395002365112305,7.629997253417969,4,0.0791424236018341,4.799885561701657,61.77999877929688,1.4489805451105868,61.75,1.0149286023366402,61.81000137329102,0.0791424236018341
7582,2014-06-02,62.31000137329102,62.709999084472656,61.77000045776367,62.25,1528700.0,0.004352038262077196,1.1860514631192807,0.2142886336698664,70.97107254818121,67.89804490536805,-2.0383702230427048,-3.9582581035629403,-6.1771698036646825,-8.195997961984965,27.198352854974285,0.9399986267089844,1.5894571688819497,3.419500923156747,-0.8749042276310419,7.7139060739445355,1.272298347762849,5.566703498550645,-3.4783781520359867,82.14294229243114,12.903746302724272,2.1472025753938944,6,-1.7800025939941477,-3.2550010681152415,-7.657501220703132,-7.665002822875984,9.209995269775384,0,0.08457711991036221,1.8749918044023355,62.040000915527344,4.799885561701657,61.77999877929688,1.4489805451105868,61.75,0.08457711991036221
7583,2014-06-03,64.65000152587889,64.73999786376953,62.25,62.47000122070313,4433700.0,0.03755416628173758,1.1101739571782794,36.33250683450485,83.65120727653971,70.85072364724758,-3.8943259518527995,-6.020992410094898,-8.425845479934821,-10.475785581745797,28.103426196481866,2.4899978637695312,2.1135114973210563,5.387500953674305,0.46324979327289384,10.311752114075716,2.9253753734735994,7.849626533875011,-5.042703131980332,97.38382634249079,24.648916737401535,2.462125580200705,6,-2.815002441406236,-4.580001831054673,-9.997501373291001,-10.005002975463853,6.439994812011733,1,0.06140759670537643,1.1860514631192807,62.31000137329102,1.8749918044023355,62.040000915527344,4.799885561701657,61.77999877929688,0.06140759670537643
7584,2014-06-04,64.55999755859375,65.06999969482422,64.30999755859375,64.44000244140625,2274900.0,-0.0013921727016373842,-2.9999598458079024,0.055043624031890004,90.38266729059434,73.93161234228053,-3.249312704986174,-5.599009062711467,-8.24464719868513,-10.325800511070625,28.99616601468272,0.7600021362304688,2.32692846394243,4.904497146606445,-0.39867522368447794,10.207669516897369,2.2529109614609837,7.556083331751907,-3.9261592707209942,86.47209351977115,5.023026734102942,2.651586185145463,6,-2.4699974060058594,-4.3249969482421875,-9.90749740600586,-9.914999008178711,6.970001220703125,2,0.06412638702303286,1.1101739571782794,64.65000152587889,1.1860514631192807,62.31000137329102,1.8749918044023355,62.040000915527344,0.06412638702303286
7585,2014-06-05,65.01999664306639,65.36000061035156,64.01999664306639,64.79000091552734,1696100.0,0.007125140983085698,1.9450518126027343,1.9167090539164635,94.99012226507409,77.87231352913777,-3.1694158543696247,-5.709042684575508,-8.612351671176263,-10.73339234591343,30.173522445897337,1.3400039672851705,2.508608209231568,4.956496429443348,-0.685843521087719,10.598836379974408,2.1353264541778145,7.7776664047088815,-3.4989260738033465,91.62552087982263,1.7571347767631806,2.8211699752655304,6,-2.674995422363267,-4.639995574951158,-10.367496490478501,-10.374998092651353,6.610000610351577,3,0.06136582127291712,-2.9999598458079024,64.55999755859375,1.1101739571782794,64.65000152587889,1.1860514631192807,62.31000137329102,0.06136582127291712
7586,2014-06-06,65.0,65.37999725341797,64.84999847412111,65.16999816894531,1329100.0,-0.00030754604888960646,-1.2553080968769021,-0.7391362038081795,92.97079228784072,80.74272293575127,-2.5034308006021675,-5.325728082914665,-8.45196730179331,-10.655782551537342,31.16750140153729,0.5299987792968608,2.822847846683743,4.532499694824217,-1.315470787388918,10.38047017703736,1.6085144537176461,7.4564849359307885,-2.7111434225192497,89.47375094971252,-0.7078824818830611,2.9239852411065703,6,-2.075000762939453,-4.6100006103515625,-9.984999656677246,-10.280000686645508,6.150001525878906,4,0.05553847092848563,1.9450518126027343,65.01999664306639,-2.9999598458079024,64.55999755859375,1.1101739571782794,64.65000152587889,0.05553847092848563
7587,2014-06-09,65.04000091552734,65.75,64.95999908447266,65.33000183105469,1359500.0,0.0006153987004207107,-2.51107946357425,1.705906112557221,92.58738184450904,82.7989812408154,-2.0662391251849073,-5.003201978906368,-8.325976941807703,-10.658269738135573,32.44528933218559,0.7900009155273438,3.0661763372075796,4.179500579833984,-1.7933366938647595,10.152337853532728,1.1930819429846125,7.165919216683356,-2.1329162028591497,79.71431187220982,-9.760102595277587,2.9864186368493724,6,-1.5150012969970703,-4.465000152587891,-10.02500057220459,-10.320001602172852,6.1100006103515625,0,0.07118691863844395,-1.2553080968769021,65.0,1.9450518126027343,65.01999664306639,-2.9999598458079024,64.55999755859375,0.07118691863844395
7588,2014-06-10,65.20999908447266,65.29000091552734,64.62999725341797,64.77999877929689,1299500.0,0.0026137479482220005,1.2372855055409722,-1.482754991975958,94.17473211153752,85.12244582170284,-1.9033902514166172,-4.874982225905171,-8.32555328240312,-10.790342851158172,33.126817410672096,0.660003662109375,3.4064488975271203,4.0014987945556655,-2.1395893520548555,10.142586941166186,0.9309547212504015,7.0720428678609295,-1.7343313143380996,68.78613481510908,-19.82046455937487,3.0705440733052622,6,-1.6849994659423828,-4.634998321533203,-10.194998741149902,-10.489999771118164,5.510002136230469,1,0.09676426387339476,-2.51107946357425,65.04000091552734,-1.2553080968769021,65.0,1.9450518126027343,65.01999664306639,0.09676426387339476
7589,2014-06-11,65.43000030517578,65.5,64.80999755859375,64.94999694824219,1178500.0,0.0033737344547135617,1.225804466867655,1.1162860843491436,93.8416163121296,87.41740114688119,-1.7282290769793391,-4.690430226976417,-8.385503798079846,-10.953989202938047,34.06444891713153,0.69000244140625,3.5761787993049126,3.812000083923337,-2.3070788713747703,9.931079039221444,0.7524606062742834,6.871539561572391,-1.499466089068136,81.50294370576188,-6.1336028893503,3.0595394776490537,6,-1.9050006866455078,-4.854999542236328,-10.414999961853027,-10.710000991821289,6.260002136230469,2,0.08650460043276387,1.2372855055409722,65.20999908447266,-2.51107946357425,65.04000091552734,-1.2553080968769021,65.0,0.08650460043276387
7590,2014-06-12,65.51999664306639,65.93000030517578,65.05000305175781,65.29000091552734,1412500.0,0.0013754598421344966,-1.4788953363421449,0.47915441468645215,97.4474176045422,90.11300106010538,-1.3766891818521714,-4.275859651335892,-8.33109124345787,-10.975837200514064,35.87472722587027,0.8799972534179688,3.575110322644832,3.4424966812133633,-2.377517848691568,9.262511211118294,0.5324894162609013,6.352503946165825,-1.225569270180273,68.46133079803171,-19.36064358286761,2.9100072649524655,6,-1.6699962615966655,-4.854995727539048,-9.642497062683091,-10.7999973297119,6.4300003051757955,3,0.09172775403166145,1.225804466867655,65.43000030517578,1.2372855055409722,65.20999908447266,-2.51107946357425,65.04000091552734,0.09172775403166145
7591,2014-06-13,65.69999694824219,66.25,65.06999969482422,65.69000244140625,1497500.0,0.0027472575457594406,1.1261255069076912,0.04345518476746769,96.8692085803289,92.990571730344,-1.0984333624166993,-3.8797932057067044,-8.405134905583964,-11.089463409181306,38.41643611250694,1.1800003051757812,3.614639737847739,3.1304971694946317,-2.111411144999906,8.372405483989162,0.509543012247363,5.7514513267419005,-1.0784549888981303,66.04925189674904,-20.843214426883975,2.620954157247266,6,-1.4499969482421875,-4.874996185302734,-9.824996948242188,-10.979997634887695,5.8800048828125,4,0.09025876074008621,-1.4788953363421449,65.51999664306639,1.225804466867655,65.43000030517578,1.2372855055409722,65.20999908447266,0.09025876074008621
7592,2014-06-16,66.48999786376953,66.69000244140625,65.19999694824219,65.19999694824219,1580800.0,0.01202436761374126,-1.3100843964206927,129.0709923664122,96.61350661074857,94.43082721192275,-1.3780653110393928,-4.260526535939448,-9.100703596418136,-11.822672021663351,39.93349611311904,1.4900054931640625,3.695553438641184,3.521998214721677,-1.6347945613904642,8.678790990833818,0.9436018266656134,6.100394602777747,-1.5427642962942798,90.29106437192834,4.81278777878677,2.578396388056069,6,-1.1349983215332031,-5.444995880126953,-10.614997863769531,-11.769998550415039,4.180000305175781,0,0.07008578450637337,1.1261255069076912,65.69999694824219,-1.4788953363421449,65.51999664306639,1.225804466867655,65.43000030517578,0.07008578450637337
7593,2014-06-17,66.63999938964844,66.88999938964844,66.09999847412111,66.30999755859375,1271200.0,0.0022560013640884335,-1.1066691080729587,0.2558151913557247,97.84734643419216,95.26023600565586,-1.3590149509656584,-4.0104935056043445,-9.098423161575553,-11.893036444539888,41.44814588516244,0.7900009155273295,3.7863988090825202,3.2874998092651353,-1.7533207974288842,8.328320415959155,0.767089505918122,5.8079101126121415,-1.5699996948242188,87.98077981146609,2.7873001643140327,2.520410303347008,6,-1.1850013732910156,-5.494998931884766,-10.612499237060547,-11.920000076293945,3.2600021362304545,1,0.06767710350446121,-1.3100843964206927,66.48999786376953,1.1261255069076912,65.69999694824219,-1.4788953363421449,65.51999664306639,0.06767710350446121
7594,2014-06-18,66.54000091552734,66.80000305175781,65.84999847412111,66.80000305175781,1088400.0,-0.0015005773564972236,6.307667478505715,-0.7878808896287048,95.94596385905996,95.36644062720985,-1.060096986568979,-3.48260774197567,-8.806446684936326,-11.668944852796358,42.93777004331093,0.9500045776367045,3.931432812006946,2.8025012969970717,-1.9554263132433363,7.560428907237487,0.4235374918768713,5.181465102117279,-1.3400039672851562,80.97830593932962,-3.579447643617982,2.378963805120207,6,-0.7800025939941406,-5.395000457763672,-10.585000038146973,-11.820001602172852,2.970001220703125,2,0.0628193604998939,-1.1066691080729587,66.63999938964844,-1.3100843964206927,66.48999786376953,1.1261255069076912,65.69999694824219,0.0628193604998939
7595,2014-06-19,66.08999633789061,66.88999938964844,65.58000183105469,66.63999938964844,1715800.0,-0.006762918116097083,1.4952261927252117,2.115378972387742,87.70943529722673,94.78184540603051,-0.49433603480389365,-2.6452698019206835,-8.15541877886303,-11.091254256332263,44.18340274626552,1.30999755859375,3.6958264352796277,2.020496940612773,-2.391854723845128,6.432848605070674,-0.18567889161617757,4.226672772841724,-0.5519989013671704,56.0437809944197,-26.21874361308563,2.206175832228952,6,-0.32999801635740766,-4.944995880126939,-10.18749618530272,-11.369997024536119,3.040000915527358,3,0.08473303697711132,6.307667478505715,66.54000091552734,-1.1066691080729587,66.63999938964844,-1.3100843964206927,66.48999786376953,0.08473303697711132
7596,2014-06-20,66.30999755859375,67.13999938964844,66.08999633789061,66.36000061035156,2391000.0,0.0033288127234620823,-3.285678697100672,0.09091413510888931,87.59392430985952,94.22701679106945,-0.5687862740001606,-2.4298776880691975,-8.215730128710035,-11.185145360937604,45.41630679919352,1.0500030517578267,3.418795020867705,1.8849983215332031,-1.9881817017562469,5.758178344822646,-0.05159169011152187,3.821588333177928,-0.7299957275390625,57.21645430234388,-24.02594448075986,1.9365900116447214,6,-0.4249992370605469,-5.039997100830078,-10.40749740600586,-11.589998245239258,2.4900054931640625,4,0.08505503841505568,1.4952261927252117,66.08999633789061,6.307667478505715,66.54000091552734,-1.1066691080729587,66.63999938964844,0.08505503841505568
7597,2014-06-23,67.56999969482422,67.84999847412111,66.81999969482422,66.91999816894531,1583500.0,0.019001691790398345,-1.4235308901275792,-12.999237107110162,84.43389606043077,93.14470167427982,-1.6004739705701354,-3.3115014289067233,-9.203651481311965,-12.310909230280544,46.40752421197405,1.540000915527358,3.0764105142443015,2.7970005035400334,-0.8785795247460015,6.472580531826075,0.9592104893970088,4.634790517683051,-1.9899978637695312,87.66523377238772,8.11495242040968,1.8377900141430197,6,-1.2400016784667969,-5.545000076293938,-11.844999313354492,-12.829999923706055,0.31999969482421875,0,0.05934589543201718,-3.285678697100672,66.30999755859375,1.4952261927252117,66.08999633789061,6.307667478505715,66.54000091552734,0.05934589543201718
7598,2014-06-24,66.47000122070311,67.47000122070311,66.33999633789061,67.23000335693361,1378500.0,-0.016279391432428403,-1.215669995138126,-1.1692313109616974,68.19051106770814,90.29457886934411,-0.33855040716028384,-1.944165594398342,-7.824559944568051,-11.081865758024954,46.906529108755976,1.230003356933608,2.8719780795048564,1.4640020370483313,-2.0057666637251543,4.933770737821817,-0.2708823133384186,3.198886387435074,-0.4360000610351449,39.20707955083887,-37.83727165379034,1.7348843503867442,6,-0.020000457763657664,-3.49500274658201,-10.495000839233384,-11.710000991821275,3.529998779296889,1,0.06318635280743834,-1.4235308901275792,67.56999969482422,-3.285678697100672,66.30999755859375,1.4952261927252117,66.08999633789061,0.06318635280743834
7599,2014-06-25,66.58000183105469,66.83999633789061,65.87999725341797,66.47000122070311,1325200.0,0.0016548910535798544,2.0476663356505393,-0.144737238367729,65.91841532853877,86.79135639423261,-0.2997948824114758,-1.764213462023747,-7.648757306334261,-11.050493021627183,47.13309356060446,0.959999084472642,2.691209183388068,1.3325025558471708,-1.8429346951313192,4.507939806825654,-0.2552160696420742,2.920221181336416,1.2699966430664205,44.05292858271156,-29.86035216855086,1.5877186254892424,6,-0.12000274658203125,-3.4800033569335866,-10.475000381469727,-11.690000534057617,3.4099960327148438,2,0.04986481831659639,-1.215669995138126,66.47000122070311,-1.4235308901275792,67.56999969482422,-3.285678697100672,66.30999755859375,0.04986481831659639
7600,2014-06-26,66.5,66.93000030517578,65.91999816894531,66.88999938964844,852100.0,-0.0012015894991665999,3.297870268164405,-3.5454293244550836,65.12094727418697,83.26377180466129,-0.07393557072228418,-1.3833977802818822,-7.269284957647855,-10.795734508014242,47.56062355585426,1.0100021362304688,2.478161225045632,1.016500663757327,-1.7489796330095828,3.781980960524244,-0.366239484626135,2.399240812140789,1.3105984497070438,31.47220113704995,-38.80089579359222,1.3827401483834583,6,0.024997711181640625,-3.1100006103515554,-10.394998550415039,-11.60999870300293,3.3300018310546875,3,0.04526319001850321,2.0476663356505393,66.58000183105469,-1.215669995138126,66.47000122070311,-1.4235308901275792,67.56999969482422,0.04526319001850321
7601,2014-06-27,66.94999694824219,67.29000091552734,66.37000274658203,66.45999908447266,1509100.0,0.006766871402138053,-1.7463019688670758,-1.2564067451778238,67.78393906716829,80.06048652204126,-0.3665163571528325,-1.524870504977116,-7.400026145688884,-11.08063494606057,47.950336170152454,0.9199981689453125,2.2827598492046093,1.2209978103637695,-1.0921211531297388,3.534116773857278,0.06443832861701537,2.3775572921105237,0.821989477539077,54.314671665142974,-14.154282228704012,1.156559481746756,6,-0.23499679565429688,-3.4699974060058523,-10.614995956420898,-11.829996109008789,2.3800048828125,4,0.03256161918664602,3.297870268164405,66.5,2.0476663356505393,66.58000183105469,-1.215669995138126,66.47000122070311,0.03256161918664602
7602,2014-06-30,67.58000183105469,67.98999786376953,66.81999969482422,67.19000244140625,1460800.0,0.00941008082942174,-1.0707842713622124,0.7959205916699105,70.32589108697083,77.00254703901666,-0.9226730621237067,-1.8338386234977264,-7.717182119064049,-11.548027708313057,48.290896701944256,1.1699981689453125,2.0749215204142217,1.5875026702880888,-0.23417884767393105,3.4091841882501086,0.6766619113070789,2.4983434292690987,-1.7000045776367188,80.56891402289541,11.638587143265752,0.9108407589810124,6,-0.7950019836425781,-3.920001983642578,-11.110000610351562,-12.325000762939453,2.1399993896484233,0,0.01805269588114311,-1.7463019688670758,66.94999694824219,3.297870268164405,66.5,2.0476663356505393,66.58000183105469,0.01805269588114311
7603,2014-07-01,68.62000274658203,69.12000274658203,67.90000152587889,68.0,1777000.0,0.015389181523363549,-1.975613840843259,1.5897531202316209,73.98494774158739,74.56243413707527,-1.8464476615834826,-2.6995758830769603,-8.426766055134308,-12.435281917557958,48.128095690304974,1.5400009155273438,1.9583146363585797,2.4290035247802706,0.3731304698534359,4.484876579707105,1.4010669973168604,3.456940052243681,-2.6978054809570295,84.56792739842797,16.516283065662122,1.027936527463415,7,-1.2700004577636719,-3.825000762939453,-11.297501564025879,-12.875001907348633,-0.9300003051757812,1,-0.010638346367159768,-1.0707842713622124,67.58000183105469,-1.7463019688670758,66.94999694824219,3.297870268164405,66.5,-0.010638346367159768
7604,2014-07-02,68.69999694824219,68.94999694824219,68.20999908447266,68.23999786376953,1025000.0,0.00116575631679261,-1.846164003697346,0.7419307204823725,73.9457601178417,73.03313689492137,-1.7744245617790426,-2.58609959815621,-8.177627833935887,-12.373287242620762,47.85717226687449,0.7399978637695312,1.8134308233497478,2.301997756958002,0.10849826964697229,4.495497244269032,1.20524801330248,3.398747500613524,-2.649887463378903,86.87483757757533,18.09530839351511,1.0967497436555176,7,-1.1999969482421875,-3.4899959564208984,-10.942496299743652,-12.519996643066406,-0.3699951171875,2,0.018922898246083175,-1.975613840843259,68.62000274658203,-1.0707842713622124,67.58000183105469,-1.7463019688670758,66.94999694824219,0.018922898246083175
7605,2014-07-03,69.01000213623047,69.47000122070311,68.88999938964844,69.08000183105469,1367100.0,0.004512448351662091,-2.741884675017751,-0.15217355248536316,74.44608101118015,71.57226541729032,-1.8178324868514437,-2.721383717822704,-8.12232200184301,-12.534067602667335,47.92629050489001,0.7700042724609233,1.6524272690305395,2.4125026702880916,0.029139227645188726,4.7958661129309945,1.2208209489666473,3.604184391609536,-2.837096920898432,85.16131255183723,15.373973616560363,1.19168172132145,7,-1.3350028991699219,-3.625001907348633,-11.107501029968262,-12.685001373291016,0.15999603271484375,3,0.014200778107563039,-1.846164003697346,68.69999694824219,-1.975613840843259,68.62000274658203,-1.0707842713622124,67.58000183105469,0.014200778107563039
7606,2014-07-07,68.61000061035156,69.30000305175781,68.16000366210939,68.87999725341797,1351400.0,-0.005796283342946129,1.0540377067997078,3.8571117166212536,66.61440900410274,69.59232241103166,-1.1815142692161942,-2.147148492844366,-7.547875438384693,-12.002258127569483,47.67243774680116,1.1399993896484233,1.498131374735408,1.8320011138916072,-0.5884621852105738,4.252464412993788,0.6217694643405167,3.0422327634426978,-2.2392696346972656,67.54716546563787,0.3388109038258733,1.2102316495510912,7,-0.9350013732910156,-3.2250003814697266,-10.507499694824219,-12.28499984741211,-0.09000396728517046,0,0.017781682114123898,-2.741884675017751,69.01000213623047,-1.846164003697346,68.69999694824219,-1.975613840843259,68.62000274658203,0.017781682114123898
7607,2014-07-08,69.66999816894531,70.66000366210938,67.55000305175781,68.45999908447266,3765100.0,0.015449607187932646,-1.0528116793026259,-4.4815338099409425,70.7818602723553,69.88025010043691,-2.137032262187475,-2.9961051454868652,-8.356584365176552,-12.923424757489258,47.48462227333643,3.1100006103515625,1.453638216476321,2.660498809814456,0.060914802934249224,5.260082816694663,1.3607068063743526,3.9602908132545593,-3.113310978588089,68.1670321906416,3.438105443399934,1.2997920034401067,7,-1.3999977111816406,-3.454996109008789,-10.18499755859375,-13.289997100830078,-0.8600006103515625,1,-0.00488009683976387,1.0540377067997078,68.61000061035156,-2.741884675017751,69.01000213623047,-1.846164003697346,68.69999694824219,-0.00488009683976387
7608,2014-07-09,71.5199966430664,71.83000183105469,69.69000244140625,69.69000244140625,3478000.0,0.026553732205288227,-1.338804557639633,1.5123930465267312,77.54419812101001,71.17200374404482,-3.570871254406967,-4.584168849282207,-9.93345177372099,-14.610290206823336,47.77997260987146,2.160003662109375,1.455470663110816,4.194997406005854,1.0422106072529829,7.3477842047587245,2.618604006629411,5.771390805382296,-4.635044134969007,92.75688606529908,28.840682424439862,1.5763933993764379,7,-2.6449966430664062,-4.4799957275390625,-11.727497100830078,-14.894996643066406,-2.899993896484375,2,-0.025167722411209015,-1.0528116793026259,69.66999816894531,1.0540377067997078,68.61000061035156,-2.741884675017751,69.01000213623047,-0.025167722411209015
7609,2014-07-10,71.08999633789062,71.5,69.90000152587889,70.37000274658203,1775800.0,-0.006012308799758115,1.0779188609420005,0.3934403675462038,77.71617312458233,72.57147328297764,-2.7198746300995253,-3.908800596962223,-9.221626192912176,-14.02710241886944,48.01036577623719,1.6199951171875142,1.4327910424835437,3.481997299194333,0.04236110958132144,6.921633488807345,1.7621792043878202,5.201815394000846,-3.7105388974975,82.71014709762062,17.062912342080892,1.7198180948065058,7,-1.9899940490722656,-3.164997100830078,-10.137496948242188,-13.449996948242188,-1.439994812011733,3,-0.047826615158681585,-1.338804557639633,71.5199966430664,-1.0528116793026259,69.66999816894531,1.0540377067997078,68.61000061035156,-0.047826615158681585
7610,2014-07-11,71.52999877929688,71.55999755859375,70.72000122070312,71.19999694824219,1167800.0,0.006189372120866565,3.3076802691811102,0.458339956130591,78.24674305964952,73.73400705992,-2.6500144846833678,-4.084897636424898,-9.41207868439156,-14.298307228613979,48.09595263041613,0.839996337890625,1.5827963744963824,3.621499633789057,-0.08948074405398643,7.3324800116321,1.7660094448675352,5.476989822710578,-3.705486899837595,92.99058090369134,25.191437110591565,1.8554901889215187,7,-2.204998016357422,-3.604999542236328,-10.367498397827148,-13.724998474121094,-0.8600006103515625,4,-0.04473643230605462,1.0779188609420005,71.08999633789062,-1.338804557639633,71.5199966430664,-1.0528116793026259,69.66999816894531,-0.04473643230605462
7611,2014-07-14,71.62999725341797,72.0,71.16000366210938,72.0,1445100.0,0.0013979935108014985,3.5404870404354907,-1.121214222962038,75.12374157509183,74.26710155860012,-2.253299958413777,-3.9187743238240955,-9.243002495473334,-14.230885415736218,48.1209026312587,0.839996337890625,1.7757659353241166,3.4249980926513643,-0.48525439652793523,7.335250581830664,1.4698718480617146,5.380124337241014,-3.4049363787991496,91.6853258353764,25.308588863259843,1.9551262445896467,7,-1.8549957275390625,-3.3149986267089844,-10.267496109008789,-13.679996490478516,-0.5199966430664062,0,-0.03434314084599899,3.3076802691811102,71.52999877929688,1.0779188609420005,71.08999633789062,-1.338804557639633,71.5199966430664,-0.03434314084599899
7612,2014-07-15,71.1500015258789,72.02999877929688,70.66000366210938,71.66999816894531,1822200.0,-0.006701043500544901,1.2096733506020465,1.4053859001587727,81.36729812016199,75.08736271177507,-1.3562709797627548,-3.2377644198900555,-8.50427808543575,-13.590308991493359,47.766651691565556,1.3699951171875,1.9968059982247865,2.7120021820068416,-1.3213817124069749,6.745386076420658,0.6953102347999334,4.72869412921375,-2.4719479562143505,62.39322091370294,-7.113770263324035,2.0166919472069087,7,-1.3600006103515625,-2.8200035095214844,-9.492502212524414,-13.19000244140625,0.4799957275390625,1,-0.03696422805916488,3.5404870404354907,71.62999725341797,3.3076802691811102,71.52999877929688,1.0779188609420005,71.08999633789062,-0.03696422805916488
7613,2014-07-16,71.1500015258789,72.25,70.79000091552734,71.44000244140625,2827000.0,0.0,-1.8910811811184216,0.5576976686180436,81.08843975216399,75.88099378225532,-1.0724267317093705,-3.038339559168122,-8.230221178167568,-13.426820707616208,47.35194056144859,1.4599990844726562,2.1887915686769333,2.486502075195318,-1.6271217037549235,6.60012585414556,0.42969018572020445,4.543313964670432,-2.0026756268658232,53.19152389949999,-18.7282545998306,2.056811889475118,7,-1.25,-2.710002899169922,-9.100001335144043,-13.005001068115234,0.8499984741210938,2,-0.032888319284631984,1.2096733506020465,71.1500015258789,3.5404870404354907,71.62999725341797,3.3076802691811102,71.52999877929688,-0.032888319284631984
7614,2014-07-17,70.72000122070312,71.37000274658203,70.41999816894531,70.88999938964844,1533400.0,-0.006043574082277181,-1.4675306660325387,0.5861987319460156,77.40261618977979,76.20949769098861,-0.36403806420543106,-2.4022945659126123,-7.509068861441683,-12.83976126170166,47.05980452139282,0.9500045776367188,2.320607620076288,1.8475017547607422,-2.2364942553089264,5.931497764830411,-0.19449625027409922,3.8894997597955836,-1.0762474655321341,16.39359298263168,-58.13745158292932,2.0419980050348365,7,-0.8199996948242188,-2.19000244140625,-8.670001029968262,-12.575000762939453,0.7900009155273438,3,-0.029694548046844793,-1.8910811811184216,71.1500015258789,1.2096733506020465,71.1500015258789,3.5404870404354907,71.62999725341797,-0.029694548046844793
7615,2014-07-18,71.69000244140625,71.75,70.56999969482422,70.87999725341797,1477200.0,0.01371608037273564,1.537634232179627,-4.764787721030428,78.83214592003802,77.56702401498143,-1.0213035346368997,-3.089654526030131,-8.175801710354435,-13.644510346530268,47.144498061683926,1.1800003051757812,2.3664818716118248,2.5375026702880916,-1.510976111984263,6.585981452560446,0.5132632791519143,4.561742061424269,-1.6292492870626205,69.3990711325679,-7.371575364295822,2.0242393911361805,7,-1.7900009155273438,-3.0400009155273438,-9.640002250671387,-13.545001983642578,0.089996337890625,4,-0.028455863384782232,-1.4675306660325387,70.72000122070312,-1.8910811811184216,71.1500015258789,1.2096733506020465,71.1500015258789,-0.028455863384782232
7616,2014-07-21,71.94999694824219,72.41000366210938,71.20999908447266,71.68000030517578,1105700.0,0.0036266494348140554,1.016797348326997,0.333327054036489,77.83439626635462,78.35063912542577,-0.8467391023986579,-3.0624638722858037,-8.125188146210029,-13.737180885334055,47.222012624038214,1.2000045776367188,2.4301633268713516,2.5154972076416016,-1.4847409197958683,6.515735335079071,0.5153781439228595,4.515616271360344,-1.538964298593541,76.88414853891747,0.5694215742244495,2.000119063718737,7,-0.899993896484375,-3.2099952697753906,-9.692496299743652,-13.714996337890625,-0.9599990844726562,0,-0.017790115824711572,1.537634232179627,71.69000244140625,-1.4675306660325387,70.72000122070312,-1.8910811811184216,71.1500015258789,-0.017790115824711572
7617,2014-07-22,71.58000183105469,72.27999877929688,71.30999755859375,72.13999938964844,1603300.0,-0.0051423923958420215,1.3095367847411443,-2.0740908191811016,70.61284992482162,77.5804893258493,-0.19815584726984525,-2.505082921981625,-7.4508621964208,-13.18754089090396,46.996538082127884,0.970001220703125,2.4703108515719947,1.9450019836425838,-2.063721715459735,5.953725682744903,-0.05935986590857567,3.9493638331937433,-1.0100021362304688,58.2914804051619,-16.277875990195504,2.0043618495511617,7,-0.4249992370605469,-2.7750015258789062,-9.042501449584961,-13.185001373291016,-0.31000518798828125,1,-0.006566096796315257,1.016797348326997,71.94999694824219,1.537634232179627,71.69000244140625,-1.4675306660325387,70.72000122070312,-0.006566096796315257
7618,2014-07-23,70.66999816894531,71.69000244140625,70.16999816894531,71.68000030517578,2050300.0,-0.012713099173386366,1.9514462427317507,1.80358310626703,62.297144642370704,75.8672639389369,0.6465917824487377,-1.3326167220010348,-6.275321947001942,-12.099763436760469,46.86832991799452,1.5200042724609375,2.610456361764747,0.8249984741210881,-2.9167677442093094,4.5667646924514855,-1.0458846350441036,2.6958815832862797,1.7400054931640625,22.32137383260332,-48.59741160091736,1.8708831091651978,7,0.6200027465820312,-1.6749954223632812,-7.469997406005859,-12.054996490478516,1.2000045776367188,2,0.013584252290167909,1.3095367847411443,71.58000183105469,1.016797348326997,71.94999694824219,1.537634232179627,71.69000244140625,0.013584252290167909
7619,2014-07-24,69.90000152587889,70.98999786376953,69.73999786376953,70.93000030517578,1913200.0,-0.010895665247162567,1.1739245813762174,1.0197986146257592,55.25384217665987,73.31249717416026,1.3745886981641036,-0.3174151059153729,-5.21070110948628,-11.144925729461285,47.1154690602567,1.25,2.6108007674406934,-0.11099815368653765,-3.5229142015015213,3.300917894128446,-1.8169561775940224,1.594959870220947,2.4652020263672085,5.992633506970205,-60.516957241685844,1.7059580239074892,7,1.174999237060561,-0.9049987792968608,-6.600002288818345,-11.185001373291001,2.010002136230483,3,0.03004289596966081,1.9514462427317507,70.66999816894531,1.3095367847411443,71.58000183105469,1.016797348326997,71.94999694824219,0.03004289596966081
7620,2014-07-25,69.51000213623047,69.55000305175781,68.04000091552734,69.33000183105469,4495000.0,-0.005579390288053654,10.615305613427624,-0.17475778495451746,55.31916812385976,71.11198901291226,1.6180764554937497,0.3263820530792856,-4.495198336435294,-10.567921818654526,46.7708003451024,1.8600006103515483,2.337786405049684,-0.6514976501464815,-3.652074329908217,2.349079029615254,-2.1517859900273493,0.8487906897343862,2.7501931884765725,33.63845072758539,-31.387442556605436,1.5002883398808675,7,0.7150001525878906,-0.5149993896484375,-6.057502746582031,-10.795001983642578,2.05999755859375,4,0.028772837556245046,1.1739245813762174,69.90000152587889,1.9514462427317507,70.66999816894531,1.3095367847411443,71.58000183105469,0.028772837556245046
7621,2014-07-28,69.12999725341797,69.80999755859375,68.05000305175781,69.73999786376953,1526200.0,-0.005466909381871998,3.6933186848958335,-3.3888865341414824,46.52955315036495,67.24112846071259,1.7949175494066623,0.9255336144821911,-3.772242723252191,-10.018308461965788,46.2747038458282,1.7599945068359375,2.070507084796475,-1.1405025482177678,-3.7874099346035877,1.5064048381680522,-2.4639562414106706,0.1829511449751351,2.876986406738297,25.707473751450756,-37.31329664753637,1.3234536931929082,7,1.0950050354003906,0.015003204345703125,-5.677497863769531,-10.414997100830078,2.7700042724609375,0,0.03833359802061742,10.615305613427624,69.51000213623047,1.1739245813762174,69.90000152587889,1.9514462427317507,70.66999816894531,0.03833359802061742
7622,2014-07-29,68.80000305175781,70.13999938964844,68.70999908447266,69.41000366210939,1402400.0,-0.004773531242167728,-2.620214779619114,1.0000000000000233,28.274766029379336,61.372942491514294,1.962931808305484,1.4246564590736455,-3.1818143167440667,-9.539979419328787,45.473802866811106,1.4300003051757812,1.7298358776767913,-1.531496810913083,-3.9649576384186105,0.9019640165924443,-2.7482272246658397,-0.3147663971603265,2.968961643720718,20.82196763047827,-36.84957543481649,1.2167304137527635,7,1.4249992370605469,0.3449974060058594,-5.222503662109375,-9.960002899169922,2.6599960327148438,1,0.03183131853009069,3.6933186848958335,69.12999725341797,10.615305613427624,69.51000213623047,1.1739245813762174,69.90000152587889,0.03183131853009069
7623,2014-07-30,67.88999938964844,69.91000366210939,67.47000122070311,69.29000091552734,3535000.0,-0.013226796827680132,-1.1785756860501133,2.2950821722489896,26.261115840185468,55.690553563781585,2.6394385102556868,2.4002268514361447,-2.0304434986243507,-8.485426618541283,43.77270968697725,2.4400024414062784,1.4074213502053539,-2.4050003051757756,-4.965151700024791,0.15515108967323954,-3.685076002600283,-1.124924607751268,3.655227479033016,11.931777542249252,-40.81392236061406,1.2800756974245049,7,2.0500030517578125,1.2550010681152344,-3.71250057220459,-8.694999694824212,4.0800018310546875,2,0.04978637919877982,-2.620214779619114,68.80000305175781,3.6933186848958335,69.12999725341797,10.615305613427624,69.51000213623047,0.04978637919877982
7624,2014-07-31,70.0,72.91999816894531,66.69999694824219,67.94000244140625,6982000.0,0.03107969699986901,-1.740083486257033,-1.471425223840742,40.9036808023848,51.47627966182012,0.4655195182520373,0.4138301366945427,-3.8660359026365114,-10.43282997164043,42.59892387793461,6.220001220703125,1.1120937756403606,-0.3599998474121122,-2.813430214671868,2.0934305198476437,-1.5867150310419902,0.8667153362177658,-2.529998779296889,53.05470103082667,5.176651547728532,1.226715183629876,7,-0.19000244140625,-0.6000022888183594,-5.287500381469727,-10.805000305175774,1.9599990844726562,3,0.026714324951171875,-1.1785756860501133,67.88999938964844,-2.620214779619114,68.80000305175781,3.6933186848958335,69.12999725341797,0.026714324951171875
7625,2014-08-01,69.98999786376953,70.25,69.0,69.55999755859375,2776600.0,-0.00014288766043524248,1.6315662669953983,0.20873825960712275,40.144225038009466,47.288482858670655,0.23357973053251158,0.528091007430902,-3.5957492345379762,-10.256402568636744,41.14560261078848,1.25,0.8057574778093084,-0.4190017700195341,-2.796889411100125,1.9588858710610566,-1.6079455905598223,0.7699420505207542,-3.2900009155273438,52.89389501366421,10.121065508421431,1.1889438205402918,8,-0.18000030517578125,-0.5699996948242188,-5.209999084472656,-10.794998168945305,1.8199996948242188,4,0.02743257403832189,-1.740083486257033,70.0,-1.1785756860501133,67.88999938964844,-2.620214779619114,68.80000305175781,0.02743257403832189
7626,2014-08-04,69.83000183105469,70.58000183105469,69.16999816894531,69.84999847412111,1644900.0,-0.0022859842491531612,-1.1044768471335766,-0.04650378808044326,41.74999403952984,44.08149887141602,0.06842524874976164,0.8265504784449149,-3.1639018543586133,-9.940558777979646,40.58778050774185,1.410003662109375,0.5331554449297897,-0.6399978637695369,-2.8822984483400376,1.6023027208009637,-1.7611481560547873,0.4811524285157134,-3.1300048828125,50.321612034324914,9.616275105175973,1.1211502922852508,8,-0.0200042724609375,-0.18500137329101562,-4.872503280639648,-10.635002136230462,2.1500015258789062,0,0.02491762592215374,1.6315662669953983,69.98999786376953,-1.740083486257033,70.0,-1.1785756860501133,67.88999938964844,0.02491762592215374
7627,2014-08-05,69.33000183105469,70.15000152587889,68.87999725341797,69.41999816894531,1356200.0,-0.007160246124719993,-1.5656509609900917,4.500572300645409,39.29410983286225,41.52560611480397,0.2410472522891638,1.3700141302915512,-2.437711028527957,-9.274539931854498,39.32046821294479,1.2700042724609233,0.12204569524415376,-1.1229980468749972,-3.395784159600325,1.1497880658503306,-2.259391103237661,0.013395009487666698,-2.505604858398442,42.28302840293008,3.0266931872201965,1.1363930563626623,8,0.4799957275390625,0.4799957275390625,-4.232501983642578,-10.135002136230462,3.2900009155273438,1,0.03706908447928314,-1.1044768471335766,69.83000183105469,1.6315662669953983,69.98999786376953,-1.740083486257033,70.0,0.03706908447928314
7628,2014-08-06,69.72000122070311,70.5999984741211,69.0,69.16000366210939,1850000.0,0.005625261493556355,-2.6363399916770702,-6.222448287554788,44.08982854586831,40.28516015582713,-0.33288736906780514,0.8835493965201096,-2.6310097304403257,-9.489298003521945,37.64225859129851,1.5999984741210938,-0.30635748566372456,-0.6429988861084155,-2.880158746810224,1.5941609745933931,-1.7615788164593198,0.4755810442424888,-2.7736922241210777,48.55311382269366,6.140219981173949,1.1185799303509014,8,0.08999633789063921,0.08999633789063921,-4.497501373291001,-10.455001831054673,1.9300003051757955,2,0.024956939663002498,-1.5656509609900917,69.33000183105469,-1.1044768471335766,69.83000183105469,1.6315662669953983,69.98999786376953,0.024956939663002498
7629,2014-08-07,67.69000244140625,70.25,67.51000213623047,69.98000335693361,2527300.0,-0.029116447845013216,-1.067921725336197,-4.0893051771119495,28.991572394382388,37.35987174144075,1.509383343911864,2.7887495624805183,-0.42190916496980435,-7.304781186959673,35.46713951938723,2.7399978637695312,-0.7013532889933458,-2.502997970581049,-5.0082175838366965,0.0022216426745984563,-3.7556077772088656,-1.2503881639532324,-0.6242196613769551,5.825259498483995,-31.8036780275963,1.2526098066278237,8,2.1199951171875,2.1199951171875,-1.6175003051757812,-7.135000228881836,4.439994812011719,3,0.06322940796171084,-2.6363399916770702,69.72000122070311,-1.5656509609900917,69.33000183105469,-1.1044768471335766,69.83000183105469,0.06322940796171084
7630,2014-08-08,68.33000183105469,68.38999938964844,67.5,67.90000152587889,1260900.0,0.009454858421706014,2.236388353285522,-0.18777298395829325,31.717185106179613,35.714053069864605,0.7648282104770914,1.9992236649052586,-0.8726443270526545,-7.809881050415541,33.15033746332664,0.8899993896484375,-0.9797163306273546,-1.7029987335205021,-4.256955221649747,0.8509577546087428,-2.9799769775851246,-0.42602048945587967,-1.1471347432470793,26.774265793469727,-5.645876770884737,1.2769782440646227,8,1.4799957275390625,1.4799957275390625,-1.975001335144043,-7.774999618530273,5.7599945068359375,4,0.05312450104118405,-1.067921725336197,67.69000244140625,-2.6363399916770702,69.72000122070311,-1.5656509609900917,69.33000183105469,0.05312450104118405
7631,2014-08-11,69.16999816894531,70.05999755859375,68.62999725341797,68.62999725341797,1560900.0,0.012293228675267942,-4.296288447138275,1.2558151913556832,38.37991901213638,36.836847845726496,-0.07699403220171064,1.0176566722954163,-1.5180953165200606,-8.50329496475181,30.867890800597632,1.7299957275390625,-1.1301338656709845,-0.7400024414062472,-3.2055370889391526,1.7255322061266583,-1.9727697651726999,0.49276488236020555,-1.8723884595149514,53.870935191953194,23.702047078088853,1.232767323766455,8,0.6399993896484375,0.6399993896484375,-2.639998435974121,-8.439996719360359,6.230003356933594,0,0.03816682751964695,2.236388353285522,68.33000183105469,-1.067921725336197,67.69000244140625,-2.6363399916770702,69.72000122070311,0.03816682751964695
7632,2014-08-12,68.51999664306639,69.22000122070311,68.01000213623047,68.97000122070311,1332900.0,-0.009397159795946686,1.5473542190348162,-0.8333403975755521,39.36694847400675,38.29305147170663,0.5912923159045391,1.5394507539660225,-0.685794666546073,-7.739978855360761,28.924938280269537,1.209999084472642,-1.2781163954041972,-1.2585037231445426,-3.726115084285766,1.2091076379966808,-2.4923094037151543,-0.024698042573930934,-1.1099391644457341,32.90313371381835,1.669644624644956,1.2338056805706104,8,1.290000915527358,1.290000915527358,-1.9899969100952006,-7.789995193481438,8.250000000000014,1,0.05049630594541665,-4.296288447138275,69.16999816894531,2.236388353285522,68.33000183105469,-1.067921725336197,67.69000244140625,0.05049630594541665
7633,2014-08-13,68.80999755859375,69.33999633789061,68.51000213623047,68.73000335693361,1070200.0,0.004232354491171764,-2.192305999383721,-0.17776308427848936,44.34058007182573,38.67492916831119,0.497873896899506,1.1227163108985678,-0.8618047492639818,-7.91287040331656,26.80747734173089,0.829994201660142,-1.307726374897797,-0.8515026092529325,-3.2666501592754287,1.5636449407695636,-2.0590763842641735,0.35607116575830844,-1.289741266166601,47.63627485795455,12.664296343815735,1.2075737750112447,8,0.24000167846679688,1.0,-1.5674962997436523,-5.779994964599609,7.1399993896484375,2,0.05536993639251264,1.5473542190348162,68.51999664306639,-4.296288447138275,69.16999816894531,2.236388353285522,68.33000183105469,0.05536993639251264
7634,2014-08-14,68.62000274658203,69.26000213623047,68.41000366210939,68.76000213623047,1058500.0,-0.0027611512680251193,-2.03572207084479,-1.7501192179306877,45.28101759859159,39.245683897264755,0.5269438814040512,1.2093203616028632,-0.5547750759245531,-7.606161172747321,25.010439908337613,0.8499984741210795,-1.180535346488952,-0.9364974975585909,-3.34045242925977,1.4674574341425881,-2.1384749634091804,0.2654799682919986,-0.9917516166245122,43.75014901175405,8.2538391244071,1.2019774658505928,8,0.4299964904785156,1.1899948120117188,-0.6625022888183594,-5.005001068115234,6.329994201660156,3,0.044156203118890236,-2.192305999383721,68.80999755859375,1.5473542190348162,68.51999664306639,-4.296288447138275,69.16999816894531,0.044156203118890236
7635,2014-08-15,69.65000152587889,70.16999816894531,68.51000213623047,69.08999633789061,2570800.0,0.015010182717431597,1.0749970197648822,-4.000054495912806,52.5793897081752,40.4489500826698,-0.6217375962506537,0.019661737159808013,-1.4681867269675593,-8.5153049693333,23.113522710724776,1.6599960327148438,-0.9174659006882422,0.19550132751463423,-1.9905346146476717,2.38153726967694,-0.8975166435665187,1.2885192985957872,-1.915915455141615,75.92603712272333,37.57254464104018,1.0930179710811498,8,-0.6000022888183452,0.15999603271485796,-1.137500762939439,-6.034999847412095,4.750000000000014,4,0.03560654232889893,-2.03572207084479,68.62000274658203,-2.192305999383721,68.80999755859375,1.5473542190348162,68.51999664306639,0.03560654232889893
7636,2014-08-18,70.66999816894531,70.7300033569336,69.30999755859375,70.0,1380400.0,0.014644603312570448,2.5949125043458108,1.1964142177899484,58.68150893568067,42.603105538538514,-1.6875098736022522,-1.1606533021441692,-2.356695367444658,-9.384295783082223,20.923282720929397,1.4200057983398438,-0.8812450676309851,1.2794979095458956,-0.6599588163986851,3.2189546354904763,0.3097695465736052,2.249226272518186,-2.832193856243876,97.79392790225404,54.858999954416866,0.9697283629722925,8,-1.5549964904785156,-0.8600006103515625,-2.0449981689453125,-7.054996490478516,4.8800048828125,0,0.04839391902585577,1.0749970197648822,69.65000152587889,-2.03572207084479,68.62000274658203,-2.192305999383721,68.80999755859375,0.04839391902585577
7637,2014-08-19,71.11000061035156,71.54000091552734,70.72000122070312,70.80999755859375,1359500.0,0.006226156117258741,-2.4166958069746003,0.44776697260242776,65.63109241207668,44.99657930145056,-2.0656965645627707,-1.7261743041661362,-2.6586754880336088,-9.658183389834718,18.75148171969552,0.8700027465820312,-0.8265103087693859,1.7430004119873104,-0.09340386229584396,3.5794046862704647,0.8247982748457332,2.6612025491288875,-3.1705524205252544,86.26195902548409,37.77754706819645,0.9182021371415785,8,-1.5900001525878906,-1.3000030517578125,-2.065000534057617,-7.409999847412109,3.5699996948242188,1,0.060329079998669544,2.5949125043458108,70.66999816894531,1.0749970197648822,69.65000152587889,-2.03572207084479,68.62000274658203,0.060329079998669544
7638,2014-08-20,71.62999725341797,71.83999633789062,70.80999755859375,70.91999816894531,954200.0,0.007312566989216229,-1.2150504114129141,2.3666395402065,59.35706245866674,48.3705226419266,-2.5549481549283684,-2.2878625251088067,-3.0372420701544343,-10.007834068405714,17.905897770519918,1.029998779296875,-0.7645226629360593,2.2149971008300753,0.194258300234182,4.235735901425969,1.2046277005321286,3.225366501128022,-3.590938064009279,93.87756463868175,44.07223803682961,1.010369400297947,8,-1.9599990844726562,-1.8199996948242188,-2.569997787475586,-7.914997100830078,3.5800018310546875,2,0.07175763767606691,-2.4166958069746003,71.11000061035156,2.5949125043458108,70.66999816894531,1.0749970197648822,69.65000152587889,0.07175763767606691
7639,2014-08-21,72.0,72.12000274658203,71.33999633789062,71.5199966430664,945500.0,0.0051654720196765425,1.1666578364574614,0.6760619378687097,61.0805159060952,51.633114953028326,-2.513617440572503,-2.6271683120610305,-3.265691692062518,-10.211753135743336,17.531248609026953,0.7800064086914062,-0.6173290093045978,2.4799999237060604,0.15745239428147784,4.802547453130643,1.318726158993769,3.6412736884183516,-3.8633220310005782,96.67582475643005,45.3088706387766,1.161273764712288,8,-1.93499755859375,-2.19000244140625,-2.8299999237060547,-8.174999237060547,3.2300033569335938,3,0.05486106872558594,-1.2150504114129141,71.62999725341797,-2.4166958069746003,71.11000061035156,2.5949125043458108,70.66999816894531,0.05486106872558594
7640,2014-08-22,71.51000213623047,72.33999633789062,71.41000366210938,71.98999786376953,711700.0,-0.006805525885687946,-1.7353020375190737,-0.9999841055392196,58.936184891341846,53.91714449516226,-1.7043273708479063,-2.0866358633054176,-2.639817297658368,-9.56673440724191,18.766949330500125,0.92999267578125,-0.5533481057047851,1.8900020599365206,-0.5971263461752727,4.377130466048314,0.6464378568806239,3.1335662629924173,-3.2776577632321278,72.60744105472016,20.236297821501047,1.243564203055894,8,-1.3350028991699219,-1.7000045776367188,-2.295001983642578,-7.685001373291016,3.1899948120117188,4,0.04810508613128461,1.1666578364574614,72.0,-1.2150504114129141,71.62999725341797,-2.4166958069746003,71.11000061035156,0.04810508613128461
7641,2014-08-25,71.77999877929688,72.0999984741211,71.30999755859375,71.94000244140625,580400.0,0.003775648650548913,2.2916997806529547,0.33334392980894556,63.35878688240893,56.582904318318064,-1.7490972157784626,-2.2639980692516417,-2.773801381428001,-9.700122053153287,19.855439795918045,0.7900009155273438,-0.1248756777075215,2.02749862670899,-0.6264736827292978,4.681470936147278,0.7005124719898532,3.354484781428127,-3.453901330379594,65.43214527918016,11.298100338666515,1.3269861547191426,8,-1.404998779296875,-1.970001220703125,-2.5049972534179688,-7.954998016357422,0.8800048828125,0,0.03650045682834002,-1.7353020375190737,71.51000213623047,1.1666578364574614,72.0,-1.2150504114129141,71.62999725341797,0.03650045682834002
7642,2014-08-26,70.98999786376953,72.1500015258789,70.91999816894531,71.83000183105469,1546700.0,-0.011005864153834422,-1.510202333963924,5.249904634751097,56.63531195664399,57.94898563885343,-0.6390874607514547,-1.3718514470207595,-1.8796314891142032,-8.788055736709453,20.640256646466877,1.2300033569335938,0.24491950045165822,1.127997970581049,-1.541174928544251,3.797170869706349,-0.20658847898160104,2.462584420143699,-2.5720224004516865,11.764735214919716,-41.295865421365846,1.334586449562651,8,-0.6149978637695312,-1.1800003051757812,-1.0949954986572266,-7.084995269775391,1.3000030517578125,1,0.06423447422465034,2.2916997806529547,71.77999877929688,-1.7353020375190737,71.51000213623047,1.1666578364574614,72.0,0.06423447422465034
7643,2014-08-27,71.2699966430664,71.5,70.93000030517578,71.23999786376953,910700.0,0.003944200418687149,1.3265032852738767,-0.03571266382684989,72.89003405916785,61.016654134473,-0.5961277355689845,-1.460527908655422,-2.054895680058763,-8.916296889062494,22.48436350822226,0.5699996948242188,0.5076594624669326,1.238996887207037,-1.3306128978655494,3.8086066722796232,-0.045808005329263324,2.523801779743337,-2.7619807256360076,24.64781165042284,-32.96721981442127,1.2848048925362954,8,-0.8449974060058594,-1.4599990844726562,-1.2899951934814453,-7.364994049072266,1.470001220703125,2,0.04784627224254434,-1.510202333963924,70.98999786376953,2.2916997806529547,71.77999877929688,-1.7353020375190737,71.51000213623047,0.04784627224254434
7644,2014-08-28,71.87000274658203,71.91000366210938,70.36000061035156,71.16999816894531,931800.0,0.008418775526545463,2.974334145172491,23.33443540183113,72.7506744372824,63.25790799326269,-0.7673329927822863,-2.0166496164985404,-2.5378119286300347,-9.340834151242781,22.453481116690465,1.5500030517578125,0.8422385748458794,1.7455028533935604,-0.9522495884201732,4.443255295207294,0.3966266324866865,3.0943790743004342,-3.2737471841213335,76.2628987137892,14.137546106909333,1.348876220906867,8,-1.0450057983398438,-2.0600051879882812,-1.7275009155273438,-7.965000152587891,2.9699935913085938,3,0.0464727453770617,1.3265032852738767,71.2699966430664,-1.510202333963924,70.98999786376953,2.2916997806529547,71.77999877929688,0.0464727453770617
7645,2014-08-29,71.91000366210938,72.44000244140625,71.1500015258789,72.16000366210938,1088600.0,0.0005565731737675605,2.1851970461909427,-0.3571405216291921,69.62755852667331,64.4741357255952,-0.506279954999215,-2.0084052666281167,-2.4433368238509985,-9.198242684100705,22.534603256874938,1.2900009155273438,1.1188286653666637,1.6895034790039034,-1.1223318806617044,4.501338838669511,0.2835857991711066,3.0954211588367,-3.22727324751898,74.5193118879067,10.880981181599708,1.4059176798328017,8,-0.5100021362304688,-2.100006103515625,-1.8750019073486328,-8.005001068115234,1.25,4,0.046168815543720765,2.974334145172491,71.87000274658203,1.3265032852738767,71.2699966430664,-1.510202333963924,70.98999786376953,0.046168815543720765
7646,2014-09-02,71.56999969482422,72.44999694824219,71.38999938964844,72.0999984741211,1304400.0,-0.004728187317063259,-1.3820186191643664,2.1199951171875,72.86359736917363,65.27774738749487,-0.028144798687520733,-1.614117915511585,-1.9771274898325544,-8.699560805093732,22.457655347257315,1.05999755859375,1.4175312386056618,1.2624996185302706,-1.6055738690308345,4.130573106091376,-0.17153712525028197,2.696536362310823,-2.8025239251467298,57.89479448054319,-9.233471551351393,1.434036743780551,9,-0.16500091552734375,-1.7600021362304688,-1.9599971771240234,-7.664997100830078,2.8400039672851562,1,0.04373336966276842,2.1851970461909427,71.91000366210938,2.974334145172491,71.87000274658203,1.3265032852738767,71.2699966430664,0.04373336966276842
7647,2014-09-03,71.9000015258789,72.16999816894531,71.13999938964844,71.69999694824219,1213400.0,0.00461089608022669,1.7837885208210902,-0.37736799677549376,73.02536802453231,66.79644800592439,-0.2618349704836902,-1.8358339565918556,-2.21510707223041,-8.820571099748761,22.523026344396783,1.029998779296875,1.584557383796124,1.4640014648437472,-1.4495992878389359,4.37760221752643,0.007201088502398534,2.920801841185096,-3.04947530821606,73.68438344162955,3.9215368021940122,1.4568003763413426,9,-0.49500274658203125,-2.0900039672851562,-2.2150001525878906,-7.994998931884766,0.6599960327148438,2,0.01057026592630761,-1.3820186191643664,71.56999969482422,2.1851970461909427,71.91000366210938,2.974334145172491,71.87000274658203,0.01057026592630761
7648,2014-09-04,71.45999908447266,72.58000183105469,71.41999816894531,71.91000366210938,1210100.0,-0.00611964439594459,-3.377319379867279,-2.249971390425329,70.40225286156829,67.8321965565325,0.16932346856975755,-1.3268181215253776,-1.6508362855390715,-8.164988467809437,22.449795853839795,1.160003662109375,1.5939029058979628,0.9369991302490206,-1.990461397634661,3.864459658132702,-0.5267311336928202,2.4007293941908614,-2.5280834277841677,49.549453570692144,-22.532905632703624,1.4637302639418437,9,0.01000213623046875,-1.6500015258789062,-1.7749977111816406,-7.554996490478516,-5.549995422363267,3,0.011614915220941269,1.7837885208210902,71.9000015258789,-1.3820186191643664,71.56999969482422,2.1851970461909427,71.91000366210938,0.011614915220941269
7649,2014-09-05,71.97000122070312,71.98999786376953,71.18000030517578,71.33000183105469,495900.0,0.007136889767205279,1.3823714208778386,-1.4222063984537918,68.01239182329219,68.84066399341587,-0.38597041093329665,-1.580780354525018,-2.0316278540193906,-8.454415807978776,23.44440988493412,0.80999755859375,1.502399650737999,1.2330013275146428,-1.4368946967187526,3.902897351748038,-0.10194668460205492,2.5679493396313404,-2.9583239137695045,57.63891832323147,-13.380682225558395,1.3349480121166974,9,-0.5,-2.160003662109375,-2.427499771118164,-7.664999008178711,-5.930000305175781,4,0.010698855495432591,-3.377319379867279,71.45999908447266,1.7837885208210902,71.9000015258789,-1.3820186191643664,71.56999969482422,0.010698855495432591
7650,2014-09-08,71.95999908447266,72.87999725341797,71.5,71.6500015258789,1018500.0,-0.0001389764632599988,-3.5245766315631486,0.48437164723553394,61.878427421904306,68.67617960891536,-0.34131649039299816,-1.3543209271240784,-1.8872882410162788,-8.217346581262618,24.701846024301442,1.3799972534179688,1.4701506789019732,1.041499328613284,-1.4252428678798168,3.508241525106385,-0.19187176963326635,2.2748704268598345,-2.8701553602987957,47.12647710082652,-19.659254894371458,1.2333710982465536,9,-0.3400001525878906,-1.7700004577636719,-2.355001449584961,-6.450000762939453,-4.229995727539048,0,0.04002219691577791,1.3823714208778386,71.97000122070312,-3.377319379867279,71.45999908447266,1.7837885208210902,71.9000015258789,0.04002219691577791
7651,2014-09-09,71.80999755859375,72.3499984741211,71.61000061035156,71.69999694824219,2025000.0,-0.0020845126151658455,-4.103551696921863,0.3548434731246308,56.80928942931104,68.6955104392117,-0.208542617471295,-1.0502428590664294,-1.6164294875534324,-7.834693554635962,25.115235787166963,0.7399978637695312,1.3799952946030203,0.759497833251956,-1.5931898458338907,3.1121855123378026,-0.41684600629096735,1.9358416727948793,-2.6435507455244647,38.50568916756188,-24.749980955442744,1.1763438395429244,9,-0.18999862670898438,-1.6199989318847656,-2.1949996948242188,-6.174999237060547,-1.8699951171875,1,0.018799695716659404,-3.5245766315631486,71.95999908447266,1.3823714208778386,71.97000122070312,-3.377319379867279,71.45999908447266,0.018799695716659404
7652,2014-09-10,71.9800033569336,73.0,71.41999816894531,71.69999694824219,1697600.0,0.0023674391327075384,-2.761891354301959,2.545498682202802,53.653490231556546,66.55811668058821,-0.24959543772942538,-0.9989600720309681,-1.6814208095600804,-7.778756673568381,26.15022900760644,1.5800018310546875,1.3484274998134254,0.7565032958984403,-1.3033311673799233,2.816337759176804,-0.27341393574074857,1.7864205275376293,-2.738485516746792,43.95621900557952,-14.788755778189973,1.0299172316391854,9,-0.3000030517578125,-1.7300033569335938,-2.252504348754883,-6.055004119873047,-2.2900009155273438,2,0.033759380270183215,-4.103551696921863,71.80999755859375,-3.5245766315631486,71.95999908447266,1.3823714208778386,71.97000122070312,0.033759380270183215
7653,2014-09-11,72.62000274658203,72.80000305175781,71.62000274658203,71.73999786376953,1771900.0,0.008891349816626315,-1.1071525885558584,3.142802648429198,56.12648459727966,64.71098447614347,-0.7576308323646401,-1.4112434170870074,-2.2403311704968587,-8.187276998844425,27.17666900884686,1.1800003051757812,1.2636507124340426,1.2060024261474638,-0.6035208621274677,3.0155257144223953,0.30124078200999804,2.1107640702849295,-3.2281456200027066,79.12102653101434,24.134135165060968,0.9047616441374655,9,-0.5500030517578125,-2.3700027465820312,-2.8100051879882812,-6.605003356933594,-3.4300003051757812,3,-0.000826290081503811,-2.761891354301959,71.9800033569336,-4.103551696921863,71.80999755859375,-3.5245766315631486,71.95999908447266,-0.000826290081503811
7654,2014-09-12,71.6500015258789,72.63999938964844,71.58000183105469,72.62999725341797,987900.0,-0.013357218177037056,1.1199951171875,-1.1136253294492995,51.26352696855436,62.67053652524136,0.19878581740847778,-0.21355222785904004,-1.2014193866650373,-6.993557984517608,28.31842551515561,1.05999755859375,1.2897371553066534,0.08450126647949219,-1.15888193799006,1.3278844709490443,-0.5371903357552839,0.7061928687142682,-2.113818684362755,14.557157619245368,-36.62281489561091,0.6216916022347744,9,0.4199981689453125,-1.4000015258789062,-1.8400039672851562,-5.525001525878906,-0.3300018310546875,4,-0.08011162235211278,-1.1071525885558584,72.62000274658203,-2.761891354301959,71.9800033569336,-4.103551696921863,71.80999755859375,-0.08011162235211278
7655,2014-09-15,72.12999725341797,72.4000015258789,71.44999694824219,72.16000366210938,1570100.0,0.00669917260735442,2.725492542672072,0.03061891786687427,53.04345287772981,60.46829824841427,-0.27571663229227283,-0.5251513881466536,-1.6155000950424068,-7.2319998326709936,28.96183004431805,0.9500045776367188,1.166331980387639,0.4404972076415987,-0.4403529839589737,1.3213473992421712,7.21118413196109e-05,0.8809223034418778,-2.4552617255624654,44.93659883917448,-4.2571343199273315,0.44042509580028516,9,-0.05999755859375,-1.8799972534179688,-2.3199996948242188,-5.43499755859375,1.0699996948242188,0,-0.08443084111724464,1.1199951171875,71.6500015258789,-1.1071525885558584,72.62000274658203,-2.761891354301959,71.9800033569336,-0.08443084111724464
7656,2014-09-16,74.08999633789062,74.16000366210938,71.3499984741211,72.0,2378400.0,0.027173147914958173,1.520171609212705,-69.65166539537249,72.39876474745348,60.39867566207218,-2.056975275249627,-2.335540061083975,-3.4725545572121916,-9.032557973027892,29.711246278531267,2.8100051879882812,1.0478143736998078,2.229496383666998,0.9461053136770659,3.51288745365693,1.5878008486720319,2.871191918661964,-4.282250231149348,97.50864074849382,41.780130073258796,0.6416955349949676,9,-1.4199943542480469,-3.004993438720703,-4.279998779296875,-6.979997634887695,-2.2199935913085938,1,-0.08584145357427198,2.725492542672072,72.12999725341797,1.1199951171875,71.6500015258789,-1.1071525885558584,72.62000274658203,-0.08584145357427198
7657,2014-09-17,75.4000015258789,75.72000122070312,73.69999694824219,73.69999694824219,2898600.0,0.017681269439047353,-1.3764692154759608,0.8134007446886179,75.97478373860153,61.01784575952033,-3.1494978458827063,-3.4864207648817,-4.696442370712262,-10.143708023344686,30.343773046810774,2.0200042724609375,1.0113930182586444,3.3250015258789034,1.331944801788211,5.318058249969596,2.32847316383355,4.321529887924257,-5.331119965815546,92.67735712352803,31.65343450317979,0.9965283620453483,9,-1.9500007629394531,-3.5349998474121094,-5.590003967285156,-8.290002822875977,0.23999786376953125,2,-0.07241377949572936,1.520171609212705,74.08999633789062,2.725492542672072,72.12999725341797,1.1199951171875,71.6500015258789,-0.07241377949572936
7658,2014-09-18,76.7699966430664,76.91000366210938,75.20999908447266,75.62000274658203,1994400.0,0.018169696146720815,1.377615587353415,0.6764651763956144,78.09624218032286,62.13827357696818,-4.1203580214574345,-4.692165757226533,-6.022265201588141,-11.307257828127774,31.01516470993194,1.7000045776367188,1.0260441829015008,4.4379966735839815,1.5582198876976463,7.317773459470317,2.998108280640821,5.877885066527142,-6.249025510151867,97.48189049633557,36.79992649403646,1.4398883929431663,9,-2.639995574951172,-4.109992980957031,-6.959999084472656,-9.659997940063477,-1.2099990844726562,3,-0.0922234533183296,-1.3764692154759608,75.4000015258789,1.520171609212705,74.08999633789062,2.725492542672072,72.12999725341797,-0.0922234533183296
7659,2014-09-19,75.94999694824219,77.3499984741211,75.94000244140625,77.04000091552734,1747300.0,-0.010681252190705703,-1.5405494573472909,-0.9478345673115198,71.26308840606946,63.181013686319865,-2.9909556084883775,-3.753513866284493,-5.152848635783371,-10.279493418355116,31.640344910024233,1.4099960327148438,1.0077407280989092,3.420497131347659,0.12482700661412593,6.716167256081192,1.7726620689808925,5.068332193714426,-4.790122562408158,76.66664123535156,17.002393764398647,1.6478350623667646,9,-1.5999984741210938,-3.069995880126953,-6.519998550415039,-8.604997634887695,-0.8899993896484375,4,-0.08900585620092505,1.377615587353415,76.7699966430664,-1.3764692154759608,75.4000015258789,1.520171609212705,74.08999633789062,-0.08900585620092505
7660,2014-09-22,74.94999694824219,75.73999786376953,74.69999694824219,75.70999908447266,1586500.0,-0.013166557474406093,1.5365885428781436,0.6972471284883355,66.63382626476223,64.27262889025889,-1.701111401082585,-2.61674612536828,-4.128217747332059,-9.096830367925918,31.72023613600598,1.25,1.0274032847961223,2.248497390747076,-1.1795479350354157,5.676542716529568,0.5344747278558373,3.9625200536383147,-3.047307671813712,59.9999745686849,0.10728058918082439,1.7140226628912425,9,-0.5999984741210938,-2.0199966430664062,-5.519998550415039,-7.364997863769531,0.7700042724609375,0,-0.04843225351863212,-1.5405494573472909,75.94999694824219,1.377615587353415,76.7699966430664,-1.3764692154759608,75.4000015258789,-0.04843225351863212
7661,2014-09-23,74.4000015258789,75.47000122070312,74.25,75.12000274658203,1231300.0,-0.0073381647065721145,-1.392149236315766,0.9473673643527581,62.04238354521186,65.20472814733169,-0.8326497623797451,-1.9609410406641246,-3.562698338734009,-8.358969131778537,31.746780421575128,1.220001220703125,1.0411617712117902,1.5675018310546847,-1.912126843084053,5.047130505193422,-0.17231250601469128,3.3073161681240606,-1.843635145727319,19.17819958905799,-37.3601304699767,1.7398143370693722,9,-0.0500030517578125,-1.0700035095214844,-4.970003128051758,-5.930004119873047,1.4000015258789062,1,-0.016129093454646193,1.5365885428781436,74.94999694824219,-1.5405494573472909,75.94999694824219,1.377615587353415,76.7699966430664,-0.016129093454646193
7662,2014-09-24,75.55000305175781,75.88999938964844,74.69000244140625,74.69000244140625,1617100.0,0.015457009439427072,-1.7906885967246855,-1.1944432670707412,68.44004735864127,66.57290178748299,-1.590220308374299,-2.9005130936457846,-4.66801862481347,-9.31761987297429,32.22898073454912,1.4899978637695312,1.16264262390807,2.4895030975341825,-1.0782605763053823,6.057266771373747,0.705621260614393,4.273384934453972,-2.418400820329879,41.93560295626878,-14.84703035886912,1.7838818369197844,9,-1.2000045776367188,-1.6950035095214844,-6.087503433227539,-7.080005645751953,0.5,2,-0.048709466002995194,-1.392149236315766,74.4000015258789,1.5365885428781436,74.94999694824219,-1.5405494573472909,75.94999694824219,-0.048709466002995194
7663,2014-09-25,74.68000030517578,75.5,74.0,75.5,1882600.0,-0.011515588503497654,2.6585379469477757,-0.9534873405368961,61.83405240625677,67.74740461389436,-0.4439646942895905,-1.8571603118546989,-3.762522915985656,-8.254432896247536,32.50108403430958,1.5500030517578125,1.331716984429832,1.4490001678466768,-2.084238298473281,4.9822386341666345,-0.31761906531329487,3.2156194010066486,-1.0421905246246723,20.298525818110598,-34.87314670758295,1.7666192331599775,9,-0.3300018310546875,-0.8250007629394531,-5.01500129699707,-5.905002593994141,3.1800003051757812,3,0.01285483503681939,-1.7906885967246855,75.55000305175781,-1.392149236315766,74.4000015258789,1.5365885428781436,74.94999694824219,0.01285483503681939
7664,2014-09-26,75.20999908447266,75.54000091552734,74.55999755859375,75.0199966430664,1376000.0,0.007096930598969875,1.305873694036549,-0.23171038063249566,63.57560429642585,68.91764366041615,-0.46474472110621434,-2.2388944528690615,-4.236275997010779,-8.57806106484594,33.369259511091606,0.9800033569335938,1.546075567190556,1.8119991302490206,-1.7658352909959234,5.389833551493965,0.023081919626548597,3.6009163408714926,-1.2099990844726562,64.02113625537893,7.508277010837041,1.7889172106224691,9,-0.8600006103515625,-1.3549995422363281,-5.470001220703125,-6.435001373291016,3.9300003051757812,4,0.004653616252913162,2.6585379469477757,74.68000030517578,-1.7906885967246855,75.55000305175781,-1.392149236315766,74.4000015258789,0.004653616252913162
7665,2014-09-29,75.2300033569336,75.69000244140625,74.37000274658203,74.63999938964844,1128800.0,0.0002659788951528963,-1.3362883242973176,3.105244137487954,64.44258721445357,68.03362393452726,0.0013756197530199188,-2.1053627581439116,-4.229913278170244,-8.392038028899776,33.892126032951886,1.3199996948242188,1.719180051795277,1.6660034179687528,-1.9291762363162803,5.261183072253786,-0.13158640917376374,3.4635932451112694,2.1199951171875,65.07956371151998,6.029129819199483,1.7975898271425153,9,0.2949943542480469,-1.3750038146972656,-5.292503356933594,-6.455005645751953,4.109992980957031,0,-0.0022598137811218333,1.305873694036549,75.20999908447266,2.6585379469477757,74.68000030517578,-1.7906885967246855,75.55000305175781,-0.0022598137811218333
7666,2014-09-30,74.69999694824219,75.4800033569336,74.30000305175781,75.29000091552734,1000300.0,-0.007045146684053094,1.4329681220062764,-1.0,61.14751053575215,66.38614913421067,0.7006959095809009,-1.4006539490891186,-3.687536651107507,-7.657952633226273,34.41193361618231,1.1800003051757812,2.0083478709844087,0.9794971466064482,-2.521476030500736,4.480470323713632,-0.770989441947151,2.7299837351600473,2.5904016113281187,37.036887528963454,-22.93463423699452,1.7504865885535945,9,0.9750022888183594,-0.8449974060058594,-4.707498550415039,-5.834999084472656,5.040000915527344,1,0.01365467622666272,-1.3362883242973176,75.2300033569336,1.305873694036549,75.20999908447266,2.6585379469477757,74.68000030517578,0.01365467622666272
7667,2014-10-01,72.66000366210938,74.87999725341797,72.58999633789062,74.69000244140625,1876200.0,-0.02730914818572583,-1.1105868620529624,3.4406527614343165,50.147062205938695,63.280684692612425,2.582750625987913,0.7369815806185045,-1.646695126320168,-5.427822464145436,34.677216453946926,2.2900009155273438,2.227050256454504,-1.0984962463378878,-4.5321200973911,2.335127604715325,-2.815308171864501,0.6183156791887257,4.5107790771484275,2.258296334944527,-53.00693009160721,1.716811925526609,10,2.3099937438964844,1.1949958801269531,-2.5675048828125,-3.6750030517578125,6.92999267578125,2,0.043214963272646845,1.4329681220062764,74.69999694824219,-1.3362883242973176,75.2300033569336,1.305873694036549,75.20999908447266,0.043214963272646845
7668,2014-10-02,72.29000091552734,72.70999908447266,70.80000305175781,72.44000244140625,2472700.0,-0.005092247838338282,4.536262010858147,0.07389242171409673,52.461536114032455,61.19162332683054,2.5149051545239445,1.2357097094085674,-1.2507894902232692,-4.884988919607736,34.59775353945719,1.9099960327148438,2.1295716948698242,-1.5099990844726534,-4.845308070944668,1.8253099019993613,-3.177653577708668,0.15765540876336104,4.605934639648424,30.470307765757276,-28.707250929077624,1.667654493236009,10,1.0550003051757812,1.5649986267089844,-2.1975021362304688,-3.295001983642578,6.6399993896484375,3,0.05201275541031092,-1.1105868620529624,72.66000366210938,1.4329681220062764,74.69999694824219,-1.3362883242973176,75.2300033569336,0.05201275541031092
7669,2014-10-03,72.73999786376953,73.37999725341797,72.31999969482422,72.62999725341797,1425700.0,0.006224885081520748,-1.9041198971593403,-0.7333299425258125,52.35158270215835,59.6047073754301,1.7452126981037992,0.8920949001065992,-1.6442973926013167,-5.1416569537875745,34.617114792859525,1.089996337890625,1.8700869443707404,-1.0985019683837862,-4.3618687452751885,2.164864808507616,-2.7301853568294945,0.533181420061922,3.6682630911328005,39.67270049396045,-20.42610489101314,1.6316833884457043,10,0.6050033569335938,1.1150016784667969,-2.622499465942383,-3.6800003051757812,7.180000305175781,4,0.07038772198166665,4.536262010858147,72.29000091552734,-1.1105868620529624,72.66000366210938,1.4329681220062764,74.69999694824219,0.07038772198166665
7670,2014-10-06,74.83999633789062,75.70999908447266,73.45999908447266,73.52999877929688,3457000.0,0.028869927629830983,-2.103454807581003,11.909002635594396,52.86041176614365,58.584488288866964,-0.4157509406156521,-1.0340973105279119,-3.6496672038065583,-7.019622308945657,34.493969081086384,2.970001220703125,1.4872149220787207,0.8574966430664119,-2.309601776804172,4.024595062936996,-0.7260525668688729,2.4410458530016967,1.1196039847601469,82.28098880762256,25.802475021117495,1.5835492099352904,10,-1.4949951171875,-0.7649955749511719,-4.522499084472656,-5.589996337890625,5.140007019042969,0,0.05745594952121569,-1.9041198971593403,72.73999786376953,4.536262010858147,72.29000091552734,-1.1105868620529624,72.66000366210938,0.05745594952121569
7671,2014-10-07,73.16000366210938,74.80000305175781,73.16000366210938,74.29000091552734,1788900.0,-0.02244779206290115,-1.9026608422061833,-0.8625949308111635,41.69139524656607,55.61241583196972,1.1955783030585678,0.7928710639175733,-1.880365921314123,-5.117606886186678,34.29283031840677,1.67999267578125,1.1507919012984331,-0.8899963378906222,-3.916564388144266,2.136571712363022,-2.403280363017444,0.6232876872361999,2.5499954223632812,48.06522438362678,-3.6759849240774543,1.5132840251268225,10,0.09499740600585938,0.9149971008300781,-2.555004119873047,-3.910003662109375,5.80999755859375,1,0.08447228494306325,-2.103454807581003,74.83999633789062,-1.9041198971593403,72.73999786376953,4.536262010858147,72.29000091552734,0.08447228494306325
7672,2014-10-08,74.41000366210938,74.48999786376953,72.43000030517578,73.30999755859375,1591500.0,0.017085838401172726,2.269851650015138,-0.9734590948680382,41.167686299233466,53.31615293118936,-0.2605344370112732,-0.2801063595335336,-3.014052528351428,-6.17853404457604,33.51428762715535,2.05999755859375,0.9408042569038173,0.23850364685058878,-2.629101762899978,3.1061090566011558,-1.1952990580246876,1.6723063517258652,1.2999954223632812,73.52349342643998,26.429359889100013,1.4338027048752824,10,-1.1550025939941406,-0.3350028991699219,-3.8025054931640625,-5.160003662109375,4.439994812011719,2,0.07163007578743419,-1.9026608422061833,73.16000366210938,-2.103454807581003,74.83999633789062,-1.9041198971593403,72.73999786376953,0.07163007578743419
7673,2014-10-09,72.55999755859375,74.3499984741211,72.2300033569336,74.04000091552734,1913500.0,-0.02486233049949005,1.0190444358058646,-1.3454501317797198,38.220988417528844,50.49897338908969,1.4048603882716435,1.6497577482615071,-1.0374955079738157,-4.155159168683042,32.647978537766996,2.1800003051757812,0.769878037230086,-1.6085021972656222,-4.483059557997052,1.2660551634658077,-3.045780877631344,-0.17122351689990012,2.7572018432617256,9.482603643698068,-32.4716384763892,1.4372786803657178,10,0.6950035095214844,1.5150032043457031,-1.9524993896484375,-3.1599998474121094,7.25,3,0.09688532270994088,2.269851650015138,74.41000366210938,-1.9026608422061833,73.16000366210938,-2.103454807581003,74.83999633789062,0.09688532270994088
7674,2014-10-10,65.91000366210939,71.80999755859375,65.77999877929689,71.80999755859375,8072500.0,-0.09164821003631307,1.044069497390481,3.986473320377129,27.44511897519382,46.388143584727494,7.372181678092886,8.271774810357172,5.596362967857914,2.6330505802085185,32.47624783930919,6.779998779296861,0.22244496292790927,-7.9714962005615035,-12.547455708063282,-3.395536693059725,-10.259475954312393,-5.683516446810614,9.045820031738273,1.3092132811389559,-36.77765532039859,2.2879797537508892,10,4.834995269775376,5.654994964599595,4.729995727539048,3.4899940490722514,11.879997253417955,4,0.19754204095957872,1.0190444358058646,72.55999755859375,2.269851650015138,74.41000366210938,-1.9026608422061833,73.16000366210938,0.19754204095957872
7675,2014-10-13,66.04000091552734,68.59999847412111,65.88999938964844,67.72000122070311,3670400.0,0.0019723448064787874,-1.7373681716071552,0.2847461090047621,28.69520211289948,42.782331537743865,6.483277346860376,8.076208495181532,5.451730643888226,2.6336883310505357,32.46711789245633,2.7099990844726705,-0.21915045180989523,-7.536999130249029,-13.268337125883406,-1.8056611346146525,-10.402668128066225,-4.671330132431834,8.30999755859375,2.882505688209816,-36.04312286239763,2.865668997817189,10,4.704998016357422,5.524997711181641,4.599998474121094,3.359996795654297,13.25,0,0.21017560661714807,1.044069497390481,65.91000366210939,1.0190444358058646,72.55999755859375,2.269851650015138,74.41000366210938,0.21017560661714807
7676,2014-10-14,67.73000335693361,68.08000183105469,66.44000244140625,66.44000244140625,2293700.0,0.025590587794933173,-1.5426329080983896,-0.7678575483308582,30.605155670332906,40.61100858934322,4.1354988969398505,6.2033499644318795,3.7715873039809793,1.0894661952008136,31.429663076116398,2.0400009155273438,-0.7396843098089221,-5.528997039794902,-11.819019997558755,0.7610259179689507,-8.674008518676828,-2.3839855609129756,5.76299514770507,22.388114610861457,-15.489352818069023,3.145011478881927,10,3.0149955749511577,3.8349952697753764,3.174995422363267,1.6699943542480327,10.77999877929686,1,0.18086519109475185,-1.7373681716071552,66.04000091552734,1.044069497390481,65.91000366210939,1.0190444358058646,72.55999755859375,0.18086519109475185
7677,2014-10-15,69.94000244140625,70.13999938964844,66.51000213623047,66.56999969482422,3863400.0,0.032629543406724304,-1.0802289256975217,2.612403375856799,38.9767452423611,39.11269849249085,1.6752641690472814,3.7558948862364616,1.613449937319615,-0.9829352336595747,29.25002575674708,3.6299972534179688,-1.267067443773641,-3.0459980010986385,-9.418176492271172,3.326180490073895,-6.232087246684898,0.14009124448762122,2.7816960906982473,48.541468030877155,8.091719210129469,3.1860892455862637,10,0.8049964904785156,1.6249961853027344,0.964996337890625,-0.5200042724609375,8.699996948242188,2,0.12911064432492614,-1.5426329080983896,67.73000335693361,-1.7373681716071552,66.04000091552734,1.044069497390481,65.91000366210939,0.12911064432492614
7678,2014-10-16,69.69000244140625,70.08999633789061,68.41000366210939,68.68000030517578,2241000.0,-0.0035744922973006688,-1.1677388868926646,0.2997036537299106,36.99340643220711,37.406234462496265,1.6960241836656564,3.634632946916298,1.9009031400112377,-0.6145549879239383,26.53882178004594,1.6799926757812216,-1.763357943230659,-2.941998291015622,-9.214927408196274,3.33093082616503,-6.078462849605941,0.19446626757469687,2.3375261154174893,64.84252825280495,26.24359313033429,3.1364645585903252,10,1.0549964904785156,1.8749961853027344,1.2749977111816406,-0.005001068115234375,8.959999084472656,3,0.1314391693473731,-1.0802289256975217,69.94000244140625,-1.5426329080983896,67.73000335693361,-1.7373681716071552,66.04000091552734,0.1314391693473731
7679,2014-10-17,69.19000244140625,71.16000366210938,68.95999908447266,70.45999908447266,1817500.0,-0.007174630255184611,-1.5433529580384115,-1.2574197593346579,36.082940349004524,35.54207097170303,1.8321731478155954,3.7968929360927177,2.4987614434021737,0.003077652690251398,23.34306654433234,2.2000045776367188,-1.9868370772698967,-3.103998565673834,-9.352605411314713,3.144608279967045,-6.228301988494266,0.020304857146598465,2.2127731376648114,62.61860296778864,26.23869216131761,3.1243034228204363,10,1.0999984741210938,2.3749961853027344,1.9699974060058594,0.6599960327148438,10.799995422363281,4,0.15349031279744607,-1.1677388868926646,69.69000244140625,-1.0802289256975217,69.94000244140625,-1.5426329080983896,67.73000335693361,0.15349031279744607
7680,2014-10-20,71.31999969482422,71.33000183105469,68.58999633789061,69.33999633789061,1838800.0,0.030784754708192974,1.7399950409124862,-1.5590618823628468,42.74678083481364,35.65933603706387,-0.9494943664818436,1.4556326987141546,0.4727586239573469,-1.9961858951647855,21.392887660942062,2.7400054931640767,-2.1873556288181533,-0.7925014495849609,-6.926096356547703,5.341093457377781,-3.859298903066332,2.27429600389641,-5.5400009155273295,99.79545731126997,60.87558592527899,3.066797453481369,10,-1.1850013732910156,0.24499893188476562,-0.15999984741210938,-1.470001220703125,9.650001525878906,0,0.09071790869865448,-1.5433529580384115,69.19000244140625,-1.1677388868926646,69.69000244140625,-1.0802289256975217,69.94000244140625,0.09071790869865448
7681,2014-10-21,73.19999694824219,73.72000122070312,70.33000183105469,71.61000061035156,3313500.0,0.02636002890440836,1.5779415177535392,0.8030270920111069,51.166797010488615,36.77034833831444,-3.1550043931368634,-0.5469160815496252,-1.3063340588649055,-3.7373416090829608,19.593869929419366,3.3899993896484375,-2.3893664956249836,1.147496032714841,-4.914945274594814,7.209937340024496,-1.8837246209399865,4.178716686369668,-7.308998107910142,92.78773455629404,47.19676260189074,3.0312206536548305,10,-3.134998321533203,-1.6349983215332031,-2.039997100830078,-3.3499984741210938,8.990005493164062,1,0.08319677897789046,1.7399950409124862,71.31999969482422,-1.5433529580384115,69.19000244140625,-1.1677388868926646,69.69000244140625,0.08319677897789046
7682,2014-10-22,71.87000274658203,73.70999908447266,71.66999816894531,73.30999755859375,2846400.0,-0.01816932045230224,-1.217387518503315,-0.9056592003992245,49.12863362154112,37.98230891653803,-2.484467920215806,0.5199015352118863,0.13214519613188713,-2.279141310056133,17.509072677515576,2.0400009155273438,-2.818194825253471,0.0015018463134737203,-5.833083578875019,5.836087271501967,-2.9157908662807728,2.91879455890772,-5.6658438110351454,65.16008804698895,16.927083873205632,2.917292712594245,10,-2.1200027465820312,-0.3050041198730469,0.00749969482421875,-1.44000244140625,10.769996643066406,2,0.09238902373583424,1.5779415177535392,73.19999694824219,1.7399950409124862,71.31999969482422,-1.5433529580384115,69.19000244140625,0.09238902373583424
7683,2014-10-23,75.63999938964844,76.43000030517578,72.37999725341797,72.37999725341797,3969500.0,0.05245577430071413,-1.4846628207678536,-2.2638985286871565,55.28811841765881,41.07597552125637,-6.449896110691682,-3.346039994838719,-3.492671003065624,-5.935071066017258,16.37193018374823,4.55999755859375,-2.8712024347902343,3.723498535156253,-2.2231932596707082,9.670190329983214,0.7501526377427723,6.696844432569733,-9.135206762695304,89.92346280915335,38.93017816182706,2.9733458974134837,10,-4.479999542236328,-4.075000762939453,-2.9824981689453125,-4.430000305175781,6.069999694824219,3,0.03966155505298108,-1.217387518503315,71.87000274658203,1.5779415177535392,73.19999694824219,1.7399950409124862,71.31999969482422,0.03966155505298108
7684,2014-10-24,75.55999755859375,76.66999816894531,75.26000213623047,76.41000366210938,1897200.0,-0.0010576656755716396,1.0583957052481512,-0.2607378977053324,51.417326429626584,43.600656000892705,-5.427890307037899,-3.4134838131405445,-3.259300012397219,-5.738872418303984,15.183281451539909,1.4099960327148438,-3.0282606969432493,3.6259967803955107,-2.3634104195651275,9.615403980356149,0.6312931804151845,6.620700380375837,-8.45969247094726,86.26237179692976,37.606353844259424,2.994703599980319,10,-4.004997253417969,-3.9949989318847656,-2.1649951934814453,-3.7549972534179688,6.7700042724609375,4,0.040894707082130166,-1.4846628207678536,75.63999938964844,-1.217387518503315,71.87000274658203,1.5779415177535392,73.19999694824219,0.040894707082130166
7685,2014-10-27,75.05999755859375,75.94999694824219,74.72000122070312,75.4800033569336,1550100.0,-0.006617258022173278,-1.2363589704464588,0.4941209205471583,53.92236787311131,46.19145735675698,-3.9267929539376496,-3.0850451242123427,-2.6417837760149325,-5.131748298014884,14.02195980632338,1.2299957275390625,-3.0090711315190504,3.1344970703125057,-2.835665955873907,9.104660096498918,0.14941555721929944,6.119578583405712,-7.194117024443358,74.60565393816577,24.806038954969686,2.9850815130932093,10,-3.4699974060058594,-3.8349990844726562,-1.444997787475586,-3.0349998474121094,9.139999389648438,0,0.06568079490446688,1.0583957052481512,75.55999755859375,-1.4846628207678536,75.63999938964844,-1.217387518503315,71.87000274658203,0.06568079490446688
7686,2014-10-28,75.72000122070312,75.7699966430664,75.12000274658203,75.55999755859375,1624300.0,0.00879301470259386,4.000058688890193,-0.3809558409474851,52.77189617819794,47.724251905183294,-3.7260603323558144,-3.8627602564857284,-3.2070615426025313,-5.6793831161370605,12.870023717609689,0.7099990844726562,-2.088553789166184,3.7435005187988253,-2.342755022174387,9.829756059772038,0.7003727483122191,6.7866282892854315,-7.149791275769132,81.00006103515625,32.78853433916144,3.0431277704866067,10,-3.1800003051757812,-4.495002746582031,-2.0800018310546875,-3.6950035095214844,8.479995727539062,1,0.06933438873961029,-1.2363589704464588,75.05999755859375,1.0583957052481512,75.55999755859375,-1.4846628207678536,75.63999938964844,0.06933438873961029
7687,2014-10-29,75.80000305175781,75.94999694824219,75.30999755859375,75.5999984741211,1805800.0,0.0010565482008049187,1.560036621652552,1.25,57.410813504805205,49.99285269102752,-3.226730145620195,-3.895166907984944,-3.2036395710945555,-5.646048806329304,13.252550348984037,0.6399993896484375,-1.135205435543753,3.6665023803710994,-2.6515739430713126,9.984578703813511,0.5074642186499005,6.825540542092298,-6.581810048902909,79.72039786661544,25.510694406868275,3.1590381617212038,10,-3.1700057983398438,-4.575004577636719,-1.9600048065185547,-3.775005340576172,8.5,2,0.08430078011059194,4.000058688890193,75.72000122070312,-1.2363589704464588,75.05999755859375,1.0583957052481512,75.55999755859375,0.08430078011059194
7688,2014-10-30,76.05000305175781,76.26000213623047,74.86000061035156,75.68000030517578,1811400.0,0.003298152901515028,2.5443035529759435,1.849971390425329,82.7943240431668,55.18300643482333,-2.7711000463827418,-4.0570404296163645,-3.3823543393502007,-5.782822702822273,13.816668643793195,1.4000015258789062,-0.2559248665981215,3.7285022735595703,-2.8284311849667176,10.285435732085858,0.45003554429642634,7.006969002822714,-6.235665635615675,68.2053288469815,7.002345594043376,3.278466729263141,10,-3.4200057983398438,-4.825004577636719,-1.9475040435791016,-4.025005340576172,6.319999694824219,3,0.08665346579152189,1.560036621652552,75.80000305175781,4.000058688890193,75.72000122070312,-1.2363589704464588,75.05999755859375,0.08665346579152189
7689,2014-10-31,77.86000061035156,78.37000274658203,77.0999984741211,77.23999786376953,2167600.0,0.023800098434735295,-1.8222269317170348,1.6756706600408273,84.48076247689258,59.820115506165436,-3.6005619317505904,-5.759063158414762,-5.110492708726028,-7.471432408849353,15.171744554311292,2.3199996948242188,0.37679579822969345,5.282499694824224,-1.72738290764201,12.292382297290459,1.7775583935911072,8.787440996057342,-7.497210333985166,86.02734457466666,16.726486760761603,3.5049413012331168,10,-3.509998321533203,-5.784999847412109,-3.7575016021728516,-5.835002899169922,4.4199981689453125,4,0.04944770670357834,2.5443035529759435,76.05000305175781,1.560036621652552,75.80000305175781,4.000058688890193,75.72000122070312,0.04944770670357834
7690,2014-11-03,79.13999938964844,79.72000122070312,77.6500015258789,77.73999786376953,1454300.0,0.016439747871344057,-1.6202623941900498,2.25805697409709,84.10043081256072,63.479408150840115,-4.084129387846218,-7.062496985133848,-6.276274329533692,-8.622804836579007,15.519956828003545,2.0699996948242188,1.1716720959535962,6.347498321533209,-1.197882368539453,13.89287901160587,2.574807976496885,10.120188666569533,-7.97648786626047,88.06580744415315,12.300775880304954,3.7726903450363305,11,-3.4449996948242188,-6.3899993896484375,-5.037500381469727,-7.115001678466797,0.55999755859375,0,0.040308345539657786,-1.8222269317170348,77.86000061035156,2.5443035529759435,76.05000305175781,1.560036621652552,75.80000305175781,0.040308345539657786
7691,2014-11-04,79.33999633789062,80.45999908447266,78.72000122070312,79.05000305175781,1849400.0,0.00252712850372272,-2.663165164875761,0.20713783576111303,81.92935754424482,67.12393303114052,-3.71192282645643,-7.1419362490963465,-6.366079357367909,-8.694580712273776,16.176012675562056,1.7399978637695312,2.1195946594888397,6.238495635986325,-1.8564108460791573,14.333402118051808,2.191042394953584,10.285948877019067,-7.1497060508248325,79.99994550430993,0.7586277851615506,4.04745324103274,11,-2.9199981689453125,-6.219997406005859,-4.649997711181641,-7.314998626708984,0.4600067138671875,1,0.06125536721294944,-1.6202623941900498,79.13999938964844,-1.8222269317170348,77.86000061035156,2.5443035529759435,76.05000305175781,0.06125536721294944
7692,2014-11-05,79.73999786376953,80.16000366210938,78.69999694824219,79.9800033569336,1374500.0,0.005041612608291501,3.8666395402065,-0.8276243093922652,83.79288459594703,70.29112927317254,-3.21640487307495,-7.507044177407408,-6.623501004284023,-8.975347512702058,17.34900122377607,1.4600067138671875,2.828822883038953,6.371997451782221,-2.2387999278889907,14.982794831453432,2.066598761946608,10.677396141617834,-6.39194834506678,87.14283184128675,5.828998785433086,4.3053986898356085,11,-2.1499977111816406,-6.619998931884766,-4.974998474121094,-7.715000152587891,-1.3600006103515625,2,0.05593176829641089,-2.663165164875761,79.33999633789062,-1.6202623941900498,79.13999938964844,-1.8222269317170348,77.86000061035156,0.05593176829641089
7693,2014-11-06,79.58999633789062,80.18000030517578,79.19999694824219,79.79000091552734,997700.0,-0.001881132805335306,1.0,0.8333333333333334,85.81267825578878,74.11283503163502,-2.73476196124912,-7.171031269832142,-6.338749520595655,-8.7081681151177,18.718728459871997,0.9800033569335938,3.2052311631457258,5.870495986938479,-3.1648966470530837,14.905888620930043,1.3527996699426978,10.388192303934261,-5.24627387998008,74.1070658171398,-9.176195680346453,4.517696316995782,11,-1.9999961853027344,-6.469997406005859,-5.177497863769531,-7.564998626708984,-1.2599945068359375,3,0.05917837580832863,3.8666395402065,79.73999786376953,-2.663165164875761,79.33999633789062,-1.6202623941900498,79.13999938964844,0.05917837580832863
7694,2014-11-07,78.93000030517578,79.70999908447266,77.80999755859375,79.66999816894531,999900.0,-0.008292449592696371,3.6341517877911036,3.6999046347510967,79.15711773482187,76.91669612738063,-1.7281977565172326,-5.782045095574901,-5.568237438833648,-7.932045752025047,17.874146076413055,1.9000015258789062,3.776292001333516,4.559500122070318,-3.968683195920846,13.087683440061483,0.295408463074736,8.8235917810659,-3.729999119546534,45.55159755859163,-34.17060739058228,4.264091658995582,11,-1.2700004577636719,-5.810001373291016,-5.329999923706055,-6.905002593994141,-2.0900039672851562,4,0.04358295233885445,1.0,79.58999633789062,3.8666395402065,79.73999786376953,-2.663165164875761,79.33999633789062,0.04358295233885445
7695,2014-11-10,79.91999816894531,80.04000091552734,78.98999786376953,79.0,1638600.0,0.01254273229370062,-1.2340432439451983,-1.2432443578402566,77.63161031826401,79.67888658738796,-2.1862091182522363,-5.985765078162757,-6.435226336718671,-8.791796268676563,17.030089432153382,1.1100006103515625,3.9248569756468186,4.8554981231689425,-3.054975540338731,12.765971786676616,0.9002612914151058,8.81073495492278,-3.9835972774779833,79.62261869459695,1.4889577759553987,3.9552368317538353,11,-2.259998321533203,-6.799999237060547,-6.319997787475586,-7.895000457763672,-1.589996337890625,0,0.029529537843115072,3.6341517877911036,78.93000030517578,1.0,79.58999633789062,3.8666395402065,79.73999786376953,0.029529537843115072
7696,2014-11-11,79.9800033569336,81.27999877929688,79.79000091552734,80.11000061035156,835600.0,0.0007508156827209511,-4.843104402590991,-0.14130164364022357,87.23600121621944,82.99279633310066,-1.7638750796876224,-5.355557872449708,-6.358028093818831,-8.723395677723403,16.30622950989299,1.4899978637695312,4.2426264906998625,4.303003311157227,-3.096829910766189,11.702836533080642,0.6030867001955187,8.002919922118934,-3.4102987184455174,62.536168154434726,-16.526455245900998,3.6999166109617105,11,-1.910003662109375,-6.450004577636719,-6.270002365112305,-7.955005645751953,0.839996337890625,1,-0.003500955200536837,-1.2340432439451983,79.91999816894531,3.6341517877911036,78.93000030517578,1.0,79.58999633789062,-0.003500955200536837
7697,2014-11-12,78.97000122070312,79.75,78.55000305175781,79.37999725341797,1568200.0,-0.012628183218785893,1.0869484452641425,3.1538822700862728,70.47970375820182,81.62450519032677,-0.28711357564881723,-3.8307699279283867,-5.230368575233115,-7.609675916372524,16.463857594719737,1.4300003051757812,4.532913298693785,2.841501235961914,-4.176549879946734,9.859552351870562,-0.667524321992417,6.350526793916245,-1.6466495196856386,33.42948858889231,-42.431005159069656,3.5090255579543257,11,0.21999740600585938,-5.44000244140625,-5.305000305175781,-6.945003509521484,1.529998779296875,2,0.01051034339907142,-4.843104402590991,79.9800033569336,-1.2340432439451983,79.91999816894531,3.6341517877911036,78.93000030517578,0.01051034339907142
7698,2014-11-13,78.8499984741211,79.98999786376953,78.4800033569336,79.23999786376953,1726600.0,-0.0015195991481201654,-1.6725811896563365,0.9512272278978023,70.13463023610018,80.0304904969054,0.30378328065933147,-3.1508848932177784,-4.977492284359698,-7.368036553741405,16.66397458112495,1.5099945068359375,4.839447621009327,2.2634986877441463,-4.1553710931991645,8.682368468687457,-0.9459362027275091,5.472933578215802,-0.8935832405789057,29.971197396772347,-42.7322422413018,3.2094348904716585,11,0.6150016784667969,-5.319999694824219,-5.18499755859375,-6.825000762939453,2.7000045776367188,3,-0.005960700441324462,1.0869484452641425,78.97000122070312,-4.843104402590991,79.9800033569336,-1.2340432439451983,79.91999816894531,-0.005960700441324462
7699,2014-11-14,79.80999755859375,80.0,78.4000015258789,78.75,1624500.0,0.01217500447749198,1.2222163353537066,-2.717946711530185,77.52026252882018,79.2993606876009,-0.39171257991307584,-3.4514227243217874,-5.807164395289959,-8.201338191476367,17.428571972025587,1.5999984741210938,5.0749806032535645,2.692498016357419,-2.84688298851151,8.231879021226348,-0.07719248607705254,5.462188518791891,1.470001220703125,48.958242270594745,-22.53363009521322,2.7696905024344654,11,-0.2649993896484375,-6.279998779296875,-6.144996643066406,-7.784999847412109,1.7600021362304688,4,-0.01854398913434996,-1.6725811896563365,78.8499984741211,1.0869484452641425,78.97000122070312,-4.843104402590991,79.9800033569336,-0.01854398913434996
7700,2014-11-17,77.79000091552734,79.5,77.06999969482422,79.41000366210938,2211500.0,-0.02531007022752252,1.700007205557604,-1.528307997927103,60.36036104838137,76.90280552139384,1.583131475816117,-0.9716751951654601,-3.677303808209331,-6.063826624970545,17.7932514324697,2.7399978637695312,4.836088748370145,0.34900131225586506,-4.4742042593374265,5.172206883849157,-2.0626014735407807,2.760604098052511,3.43239791870117,17.102170481666796,-50.98988068504382,2.4116027857966467,11,1.3849983215332031,-4.2050018310546875,-6.635002136230469,-6.225002288818359,3.339996337890625,0,-0.012212425330452636,1.2222163353537066,79.80999755859375,-1.6725811896563365,78.8499984741211,1.0869484452641425,78.97000122070312,-0.012212425330452636
7701,2014-11-18,79.29000091552734,79.73999786376953,77.97000122070312,77.9800033569336,1350000.0,0.019282683922691612,-1.6616454229432214,-0.8086390972840344,65.29359805981956,74.8473292396019,0.08414228245504773,-2.0996861228008896,-5.04290883925475,-7.44358140819179,18.767850162161764,1.9499969482421875,4.393751183561761,1.5445011138915987,-2.905904588477199,5.9949068162603965,-0.680701737292793,3.7697039650759905,1.7663019531249944,75.76795185930669,8.768963127253727,2.225202851184398,11,-0.11500167846679688,-5.430000305175781,-8.135002136230469,-7.725002288818359,1.6699981689453125,1,-0.012107441964786969,1.700007205557604,77.79000091552734,1.2222163353537066,79.80999755859375,-1.6725811896563365,78.8499984741211,-0.012107441964786969
7702,2014-11-19,78.51000213623047,79.69000244140625,78.04000091552734,79.47000122070312,1112600.0,-0.009837290582552227,1.3571424678884583,-0.7328250943484136,60.30150817987742,72.01275478672288,0.7502104511379599,-0.8397855649957364,-4.140288445355779,-6.556711695435979,19.79511741823479,1.6500015258789062,3.8468083344274646,0.432502365112299,-3.0599721137274116,3.9249768439520096,-1.3137348743075563,2.1787396045321543,2.3868486054687423,49.14683588471023,-16.968408413755256,1.746237239419853,11,0.6649971008300781,-4.615001678466797,-7.355003356933594,-6.945003509521484,2.1399993896484375,2,0.029422971541708032,-1.6616454229432214,79.29000091552734,1.700007205557604,77.79000091552734,1.2222163353537066,79.80999755859375,0.029422971541708032
7703,2014-11-20,78.63999938964844,78.91000366210938,77.91999816894531,78.0,1411900.0,0.0016558049914761064,-1.475004291518053,-0.6666666666666666,53.801165676926935,69.19542678029009,0.526669559898508,-0.7731461895016025,-4.164257562494569,-6.594602962173667,19.751835395973004,0.9900054931640625,3.391063758635468,0.4124996185302763,-2.8918051699342158,3.7168044069947683,-1.2396527757019697,2.0646520127625223,2.103777310175772,53.583601750854726,-9.599273383376001,1.6521523942322494,11,0.5349998474121094,-3.7949981689453125,-7.4850006103515625,-7.075000762939453,1.3000030517578125,3,0.02365209339760499,1.3571424678884583,78.51000213623047,-1.6616454229432214,79.29000091552734,1.700007205557604,77.79000091552734,0.02365209339760499
7704,2014-11-21,78.6500015258789,79.68000030517578,78.3499984741211,79.56999969482422,1472200.0,0.00012718891541330102,1.333337794969951,-1.4374985098824595,47.27476095548217,65.82244351775878,0.5283325499331255,-0.5689540606570347,-4.0346584434454655,-6.51278315093613,19.757924118014,1.3300018310546875,2.8419173881080724,0.2680015563964844,-2.7909998835179266,3.3270029963108954,-1.261499163560714,1.7975022763536828,1.946824093745306,59.176139123676286,-0.8237192422065434,1.5295007199572024,11,0.5249977111816406,-3.7150039672851562,-7.495002746582031,-7.085002899169922,0.6899948120117188,4,0.036872237375922934,-1.475004291518053,78.63999938964844,1.3571424678884583,78.51000213623047,-1.6616454229432214,79.29000091552734,0.036872237375922934
7705,2014-11-24,79.98999786376953,81.30999755859375,78.77999877929688,78.77999877929688,2052700.0,0.01703746105395454,-3.181819328234456,-1.315219013815866,53.20830060274493,62.04158789403939,-0.8947864733963655,-1.602848643299012,-5.232078440458338,-7.757183232419678,20.30974575843442,2.6599960327148438,2.2896724680302896,1.3614978790283203,-1.3445494871994583,4.067545245256099,0.008474195914430993,2.7145215621422096,-2.9199981689453125,61.06194889430023,3.4435865894929236,1.353023683113891,11,-0.7999992370605469,-5.040000915527344,-9.062498092651367,-8.424999237060547,-0.5400009155273438,0,0.019752492477191685,1.333337794969951,78.6500015258789,-1.475004291518053,78.63999938964844,1.3571424678884583,78.51000213623047,0.019752492477191685
7706,2014-11-25,80.97000122070312,81.29000091552734,80.23999786376953,80.27999877929688,1585300.0,0.01225157373553909,-1.727265521273012,0.5702503830463376,55.74231308159891,60.40410004108351,-1.921675086493579,-2.286603961195013,-6.118364412433976,-8.628534265305419,20.891388525992205,1.3000030517578125,1.968176717239885,2.079001235961911,-0.45198262232747766,4.6099850942513,0.8135093068172097,3.3444931651066128,-3.815201568603513,89.97060769601246,34.59617993034268,1.2654919291446949,11,-1.7800025939941406,-5.150001525878906,-10.120002746582031,-9.40500259399414,-2.4899978637695312,1,0.0019759914820642877,-3.181819328234456,79.98999786376953,1.333337794969951,78.6500015258789,-1.475004291518053,78.63999938964844,0.0019759914820642877
7707,2014-11-26,82.19000244140625,82.2699966430664,80.97000122070312,81.02999877929688,1115000.0,0.015067323728669813,-1.0312447845886084,1.6811587793011942,61.03568070009092,59.3931056481936,-2.946769303453536,-3.1656409022781418,-7.270771321833138,-9.748610993189203,21.574821733517464,1.2999954223632812,1.6484131732846947,2.9795024871826143,0.4783247775820314,5.480680196783197,1.72891363238233,4.230091341982899,-4.952098831176755,98.16105219033855,43.290822055040024,1.2505888548002897,11,-2.5200042724609375,-5.220005035400391,-11.375003814697266,-10.625003814697266,-5.0200042724609375,2,-0.014965364647731572,-1.727265521273012,80.97000122070312,-3.181819328234456,79.98999786376953,1.333337794969951,78.6500015258789,-0.014965364647731572
7708,2014-11-28,82.63999938964844,83.4000015258789,81.9000015258789,82.45999908447266,884300.0,0.005475081334411547,-1.3077004337032625,0.15517218699850044,66.03284002735239,58.11672537025274,-3.1319786042125344,-3.2639630919731104,-7.690717101139356,-10.12459148589636,22.70783833889866,1.5,1.2373250591583798,3.0999996185302763,0.6156570575388685,5.584342179521684,1.8578283380345653,4.342170899025987,-5.20081205810547,84.950461842475,27.707596727509284,1.2421712804957044,11,-2.404998779296875,-4.75,-11.982500076293945,-11.075000762939453,-5.069999694824219,4,-0.02408032282752892,-1.0312447845886084,82.19000244140625,-1.727265521273012,80.97000122070312,-3.181819328234456,79.98999786376953,-0.02408032282752892
7709,2014-12-01,81.70999908447266,82.87000274658203,81.30000305175781,82.0,1280100.0,-0.01125363397924073,-1.8288461670641767,-1.6111134658585173,57.77584962340229,57.82955743414394,-2.1278903710533825,-2.1404855442183646,-6.714417636359585,-9.118365323092135,22.888073781305895,1.5699996948242188,1.1717637992197325,1.9774993896484432,-0.5549084821699068,4.509907261466793,0.7112954537392682,3.243703325557618,-3.91316290126953,63.41988232243916,8.635798237214352,1.2662039359091748,12,-1.0499992370605469,-2.6499977111816406,-10.34749984741211,-10.145000457763672,-2.1299972534179688,0,-0.021661934437626984,-1.3077004337032625,82.63999938964844,-1.0312447845886084,82.19000244140625,-1.727265521273012,80.97000122070312,-0.021661934437626984
7710,2014-12-02,82.33000183105469,82.45999908447266,81.13999938964844,81.58999633789062,1085100.0,0.007587844248303943,1.6399993896484375,-2.5517350240719794,59.73487379261826,57.21192140445491,-2.2754575695915094,-2.6448505645527405,-7.247724227779656,-9.664788650779059,22.563934533780518,1.3199996948242188,1.1410818697228393,2.438002014160162,-0.32831153872672303,5.204315567047047,1.0548452377167195,3.8211587906036044,-4.196975727291019,66.13928940481134,11.826212983087437,1.38315677644344,12,-1.6700019836425781,-3.270000457763672,-10.770002365112305,-10.765003204345703,-2.5999984741210938,1,-0.03631732572166957,-1.8288461670641767,81.70999908447266,-1.3077004337032625,82.63999938964844,-1.0312447845886084,82.19000244140625,-0.03631732572166957
7711,2014-12-03,84.19999694824219,84.62999725341797,82.7699966430664,82.83000183105469,1590500.0,0.022713410368006892,-1.4966359102499769,1.8513310101655773,70.22427954400624,58.31445155602478,-3.772437379071775,-4.355380767932758,-8.989775487220442,-11.451180116406377,22.266344904255234,2.2999954223632812,1.001155121989882,4.064997100830084,0.7113664886993973,7.41862771296077,2.3881817947647335,5.741812406895434,-5.750952319151608,88.25134504703756,30.003803497363037,1.6768153060653432,12,-2.924999237060547,-4.454998016357422,-12.792497634887695,-12.634998321533203,-6.8899993896484375,2,-0.05641330370736031,1.6399993896484375,82.33000183105469,-1.8288461670641767,81.70999908447266,-1.3077004337032625,82.63999938964844,-0.05641330370736031
7712,2014-12-04,84.19999694824219,85.69999694824219,83.56999969482422,84.13999938964844,1745200.0,0.0,-2.5500044504914614,0.0437939944756304,70.88213380217519,60.21233690327459,-3.21893722215313,-4.220504285032575,-8.896267362743032,-11.359063540895562,22.085303232593954,2.1299972534179688,1.1981426573487113,3.8419971466064453,0.03629292065001266,7.647701372562878,1.9391450336282219,5.744849259584669,-5.256476109205423,67.10524554617125,5.062786586058024,1.9028521129782172,12,-2.174999237060547,-3.9199981689453125,-12.317497253417969,-12.634998321533203,-7.6399993896484375,3,-0.06793341803592556,-1.4966359102499769,84.19999694824219,1.6399993896484375,82.33000183105469,-1.8288461670641767,81.70999908447266,-0.06793341803592556
7713,2014-12-05,84.30000305175781,84.69999694824219,83.77999877929688,84.18000030517578,933700.0,0.0011877209874140426,1.0000165858108387,2.0001271617497456,68.78663866029075,62.602545537142205,-2.7174031368250127,-4.162995092207211,-8.871628247257803,-11.365436352618929,21.887514727933734,0.9199981689453125,1.2241507809112022,3.706502914428711,-0.46448533789519786,7.87749116675262,1.6210087882667494,5.791997040590672,-4.6808346018005125,69.29836302552502,5.369473783500389,2.0854941261619566,12,-2.0600051879882812,-4.0200042724609375,-12.372505187988281,-12.735004425048828,-8.25,4,-0.0845789397947575,-2.5500044504914614,84.19999694824219,-1.4966359102499769,84.19999694824219,1.6399993896484375,82.33000183105469,-0.0845789397947575
7714,2014-12-08,82.37000274658203,84.2699966430664,81.66000366210938,84.23999786376953,1740900.0,-0.02289442746509529,1.704666202839885,-15.58293597812957,69.3086070630435,64.39146847717538,-0.22822851208650263,-2.068096914925718,-6.853925639678778,-9.34520915077718,22.051738450159977,2.6399993896484375,1.3485141882738105,1.6045024871826143,-2.56136074538378,5.770365719749009,-0.4784291291005758,3.6874341034658045,-2.1427514467962396,26.97377226914377,-41.107120238536154,2.0829316162831937,12,0.5999946594238281,-0.9850044250488281,-10.4425048828125,-10.805004119873047,-5.69000244140625,0,-0.05827367842302267,1.0000165858108387,84.30000305175781,-2.5500044504914614,84.19999694824219,-1.4966359102499769,84.19999694824219,-0.05827367842302267
7715,2014-12-09,82.27999877929688,82.3499984741211,80.37000274658203,81.54000091552734,2033900.0,-0.0010926789399541281,3.500004334896786,-0.39572181604543377,64.3062036076434,65.3430118689581,0.24671802130387732,-1.889076178486988,-6.676101888622341,-9.180073807981614,21.82430024364828,2.0,1.5937194025466823,1.39649848937988,-2.802093507240386,5.595090486000146,-0.7027975089302458,3.495794487690006,3.4199981689453125,35.834861361011036,-29.981786795721348,2.09929599831013,12,0.7550010681152344,-0.8950004577636719,-9.067497253417969,-10.204998016357422,-4.6999969482421875,1,-0.03281474220101177,1.704666202839885,82.37000274658203,1.0000165858108387,84.30000305175781,-2.5500044504914614,84.19999694824219,-0.03281474220101177
7716,2014-12-10,79.69999694824219,82.13999938964844,79.55000305175781,81.91999816894531,2559000.0,-0.03135636690971688,-1.0555616106569785,-3.0000103100223727,54.85711865662951,64.65650497524017,2.936420553406691,0.7050194109238106,-4.019363162000403,-6.54333180859544,20.951388470379424,2.7299957275390625,1.8850181254778846,-1.1695030212402315,-5.3826224644805905,3.0436164220001274,-3.276062742860404,0.9370567003799408,5.893400115966799,2.4389275665804897,-62.78116658766446,2.106559721620177,12,2.9250030517578125,1.6850013732910156,-5.477497100830078,-6.9499969482421875,-1.1999969482421875,2,0.0003764919678841405,3.500004334896786,82.27999877929688,1.704666202839885,82.37000274658203,1.0000165858108387,84.30000305175781,0.0003764919678841405
7717,2014-12-11,79.80000305175781,81.0,79.5,79.9800033569336,1476600.0,0.0012547817734618327,-2.8461222453710495,0.08108117396384631,54.746326095615785,63.402447871713875,2.7510418581583593,0.7066115519615721,-3.974122999133783,-6.579532408708204,20.782754879181855,1.5,2.030135423349847,-1.110997009277341,-5.26121745650353,3.0392234379488485,-3.1861072328904356,0.9641132143357538,5.551658251953128,5.769292842743415,-58.40608382142007,2.075110223613093,12,2.7999954223632812,1.5849952697753906,-5.030004501342773,-6.680004119873047,0.23999786376953125,3,-0.03120307516215326,-1.0555616106569785,79.69999694824219,3.500004334896786,82.27999877929688,1.704666202839885,82.37000274658203,-0.03120307516215326
7718,2014-12-12,78.37999725341797,79.97000122070312,78.33999633789062,79.55999755859375,1752400.0,-0.017794558195929344,-1.5873049512264534,6.555546136565931,49.00952357496219,62.428411644109424,3.9149130527508476,2.202525259156431,-2.410448743132207,-5.088800441525734,20.289423815077118,1.6300048828125,2.039668757534969,-2.507502746582034,-6.711830566347572,1.6968250731835042,-4.609666656464796,-0.40533883669927206,6.620564372070319,0.6745516605189789,-61.48391880282323,2.102163909882768,12,3.6399993896484375,3.0050010681152344,-3.0249977111816406,-5.259998321533203,2.4800033569335938,4,-0.02322020615718834,-2.8461222453710495,79.80000305175781,-1.0555616106569785,79.69999694824219,3.500004334896786,82.27999877929688,-0.02322020615718834
7719,2014-12-15,78.33000183105469,80.20999908447266,77.44000244140625,79.12000274658203,2788700.0,-0.0006378594554122818,-1.1556396669190008,0.6694921281479326,43.273932551064,60.599418172825615,3.838717151522914,2.251387903375729,-2.228910648023046,-4.955356894311308,19.923793053118317,2.7699966430664062,1.8639955526625869,-2.4834983825683565,-6.817769036481096,1.8507722713443826,-4.650633709524726,-0.31636305561198697,6.137714571425789,18.126275127687578,-42.34624370893506,2.167135326956368,12,3.2399978637695312,3.0549964904785156,-2.9750022888183594,-5.210002899169922,2.089996337890625,0,-0.029107605336387787,-1.5873049512264534,78.37999725341797,-2.8461222453710495,79.80000305175781,-1.0555616106569785,79.69999694824219,-0.029107605336387787
7720,2014-12-16,76.83999633789062,79.3499984741211,76.83999633789062,77.83000183105469,2218600.0,-0.01902215573003263,-4.070683250874678,1.253170058041276,33.929968805624725,56.56671697967211,4.993151927406672,3.8647183471711344,-0.6896639362859531,-3.3834932254490013,20.439267602992366,2.5100021362304688,1.526886161824109,-3.926003646850589,-8.417752681211766,0.5657453875105887,-6.171878164031185,-1.680129129669993,6.924948668482429,0.0,-54.39728816906883,2.24587451718059,12,4.430000305175781,4.430000305175781,-1.4499969482421875,-3.7199974060058594,4.340003967285156,1,-0.002082197297502364,-1.1556396669190008,78.33000183105469,-1.5873049512264534,78.37999725341797,-2.8461222453710495,79.80000305175781,-0.002082197297502364
7721,2014-12-17,78.33000183105469,78.36000061035156,76.33000183105469,77.02999877929688,2275900.0,0.01939101463008952,1.9852909827328928,-1.3131271096314792,35.28966056238761,52.61199773080683,2.8864650986156164,2.4233509962505337,-2.057939498279893,-4.776077598814396,20.952845475022762,2.029998779296875,1.392314226436639,-2.387998199462885,-6.965851716970292,2.189855318044522,-4.676924958216588,-0.0990714407091815,4.603949335100481,42.82656925434484,-5.785601720990506,2.2889267587537034,12,2.18499755859375,2.68499755859375,-2.94000244140625,-5.210002899169922,1.8199996948242188,2,-0.009574875302794328,-4.070683250874678,76.83999633789062,-1.1556396669190008,78.33000183105469,-1.5873049512264534,78.37999725341797,-0.009574875302794328
7722,2014-12-18,80.81999969482422,80.9800033569336,79.27999877929688,80.55999755859375,1802600.0,0.031788558733089944,4.86198913486708,0.20000117375024942,43.997372996721275,49.857634879299106,-0.1490839801614925,0.12151582131895111,-4.43506103204632,-7.147917021734898,21.331278233413997,2.6500015258789062,1.2229778774400017,-0.013500213623046875,-4.471795219945392,4.444794792699298,-2.2426477167842194,2.2156472895381256,1.1893985644168765,96.5590621590359,50.37292525781021,2.229147503161169,12,-0.5200004577636719,0.19499969482421875,-5.020000457763672,-7.290000915527344,-1.0999984741210938,3,-0.02870576223192922,1.9852909827328928,78.33000183105469,-4.070683250874678,76.83999633789062,-1.1556396669190008,78.33000183105469,-0.02870576223192922
7723,2014-12-19,80.5,81.5199966430664,79.77999877929688,80.91000366210938,6279000.0,-0.003959412225099435,1.134980294505865,-1.5769242055224626,45.84193495782342,47.250226867607985,-0.4747231638686884,0.6197834503547028,-3.943935815429029,-6.695889937036753,21.890671340699875,1.7399978637695312,0.6990813654949903,-0.42649993896483807,-4.7682112381400685,3.9152113602103924,-2.597355588552446,1.74435571062277,-4.1699981689453125,80.34686584453365,34.83948575483664,2.170855649587614,12,-1.1599998474121094,0.5149993896484375,-4.14000129699707,-6.970001220703125,-0.6299972534179688,4,-0.0057142743412752495,4.86198913486708,80.81999969482422,1.9852909827328928,78.33000183105469,-4.070683250874678,76.83999633789062,-0.0057142743412752495
7724,2014-12-22,81.55000305175781,81.83000183105469,80.80000305175781,80.80000305175781,1642900.0,0.013043516170904601,-1.7466634114583333,-1.8292519538518794,47.39653734067682,45.37137506016725,-1.8475668417409992,-0.21272567569825185,-4.592702002095194,-7.640110207809755,22.131266022845185,1.3300018310546875,0.14957093602269822,0.4785030364990206,-3.7348961772864584,4.6919022502845,-1.628196570393726,2.585202643391767,-5.116201324462892,94.90911310369317,49.86298809881437,2.1066996068927426,12,-2.31500244140625,-0.535003662109375,-5.05250358581543,-8.020004272460938,-5.1100006103515625,0,-0.008461096451073402,1.134980294505865,80.5,4.86198913486708,80.81999969482422,1.9852909827328928,78.33000183105469,-0.008461096451073402
7725,2014-12-23,81.56999969482422,82.66000366210938,81.31999969482422,82.30999755859375,2198200.0,0.00024520714062647997,-1.1613004448436894,-0.986663818359375,39.984799349672485,43.71889513717203,-2.2114229569280752,-0.11413512404722326,-4.207147623558441,-7.552974157105325,21.762519184528824,1.3400039672851562,-0.39887800904877224,0.41949958801269815,-3.7676867849088183,4.606685960934215,-1.6740935984480672,2.5130927744734635,-4.920349963378911,82.78035304922585,41.41487524497687,2.0935931864607604,12,-2.0749969482421875,-0.5550003051757812,-5.032501220703125,-8.040000915527344,-4.909996032714844,1,-0.014098339220073308,-1.7466634114583333,81.55000305175781,1.134980294505865,80.5,4.86198913486708,80.81999969482422,-0.014098339220073308
7726,2014-12-24,81.12999725341797,81.94000244140625,81.04000091552734,81.6500015258789,666200.0,-0.0053941699528309295,-1.5714441416893732,0.7027105048817955,38.688309286082536,41.93467104722389,-1.729073623680904,0.35675965729649306,-3.412827609191652,-7.004755301943945,21.317654683514963,0.9000015258789062,-0.8582312143149835,-0.028502655029299717,-4.214848298216154,4.1578429881575545,-2.121675476622727,2.0646701665641274,-4.119726286132817,54.73360359709633,15.937311634307967,2.093172821593425,12,-1.6349945068359375,-0.11499786376953125,-4.749998092651367,-7.599998474121094,-3.5,2,0.0006163324719661301,-1.1613004448436894,81.56999969482422,-1.7466634114583333,81.55000305175781,1.134980294505865,80.5,0.0006163324719661301
7727,2014-12-26,80.95999908447266,81.66999816894531,80.91999816894531,81.30999755859375,518400.0,-0.0020953799420737607,-2.4883696172885506,0.6730684585815312,37.756603694433174,40.684346616054,-1.5390761738752161,0.45311578708117395,-2.954427776168856,-6.718447041535626,20.407059102076424,0.75,-1.247992383802881,-0.137000656127924,-4.295589395713918,4.02158808345807,-2.216295025920914,1.942293713665066,-3.610744155498054,40.97216335353707,5.78491256278069,2.079294369792995,12,-1.464996337890625,0.05500030517578125,-4.442499160766602,-7.430000305175781,-3.5199966430664062,4,-0.010004910668892308,-1.5714441416893732,81.12999725341797,-1.1613004448436894,81.56999969482422,-1.7466634114583333,81.55000305175781,-0.010004910668892308
7728,2014-12-29,80.6500015258789,81.41999816894531,80.48999786376953,80.83999633789062,674300.0,-0.0038290212709897187,-2.6470447439675677,0.5428446866485014,42.84526445139538,40.63671682720193,-0.9758354271455545,0.6391533344686593,-2.3456250543805623,-6.298988387394758,18.919559807742353,0.9300003051757812,-1.3571736282217017,-0.3474983215332088,-4.445425688820379,3.750429045753961,-2.396462005176801,1.7014653621103832,-2.9821016729162153,7.3734209480815815,-27.660901072196992,2.0489636836435854,12,-1.154998779296875,0.36499786376953125,-4.115001678466797,-7.120002746582031,-2.6200027465820312,0,-0.011531311687295709,-2.4883696172885506,80.95999908447266,-1.5714441416893732,81.12999725341797,-1.1613004448436894,81.56999969482422,-0.011531311687295709
7729,2014-12-30,79.94000244140625,80.79000091552734,79.58999633789062,80.16000366210938,1178200.0,-0.008803460273275165,-1.6086675291073738,1.157932779183231,40.74369609935585,41.3937976376165,-0.015020243274932454,1.2751260812789837,-1.3227913823850486,-5.450132254337902,17.6127169578581,1.2000045776367188,-1.4935190921231651,-0.9689975738525334,-5.078570289661798,3.140575141956731,-3.0237839317571655,1.0857887840520988,-1.9725763598947594,11.400823077993598,-22.560143700359518,2.054786357904633,12,-0.44499969482421875,1.0749969482421875,-2.930002212524414,-6.410003662109375,-1.8000030517578125,1,-0.0008756528982536427,-2.6470447439675677,80.6500015258789,-2.4883696172885506,80.95999908447266,-1.5714441416893732,81.12999725341797,-0.0008756528982536427
7730,2014-12-31,79.33999633789062,80.69999694824219,79.26000213623047,80.36000061035156,992100.0,-0.007505705343897273,-1.4406843221434853,4.636357331113885,48.311444787186076,42.84066255148299,1.0917093008111465,1.7282514542648073,-0.47913952657779646,-4.7235673697136065,16.29989428836608,1.4399948120117188,-1.4475102853733262,-1.4195034027099638,-5.528961358838146,2.689954553418218,-3.4742323807740547,0.6352255753541272,-1.091015601543262,2.984857931010923,-33.51913138286736,2.054728978064088,12,1.6200065612792969,1.6750030517578125,-2.2849979400634766,-5.80999755859375,-1.6599960327148438,2,-0.03655147504839773,-1.6086675291073738,79.94000244140625,-2.6470447439675677,80.6500015258789,-2.4883696172885506,80.95999908447266,-0.03655147504839773
7731,2015-01-02,79.44999694824219,80.19000244140625,78.83999633789062,79.87000274658203,830600.0,0.0013864458712991024,1.5471688607066512,0.4117686657591216,48.35986099789781,43.32538344050261,1.2932907743928723,1.3113820426932534,-0.39979992344713366,-4.718497047484945,14.177352858004788,1.350006103515625,-1.2963258979436887,-1.0720027923584041,-4.882403070269049,2.738397485552241,-2.9772029313137267,0.8331973465969185,-0.9363548363491105,21.55477793893253,-18.058809058764282,1.9052001389553246,1,1.3000030517578125,1.56500244140625,-2.3799991607666016,-5.904998779296875,1.1300048828125,4,-0.035116342269344014,-1.4406843221434853,79.33999633789062,-1.6086675291073738,79.94000244140625,-2.6470447439675677,80.6500015258789,-0.035116342269344014
7732,2015-01-05,78.4800033569336,79.38999938964844,78.22000122070312,79.2699966430664,1440800.0,-0.012208856243764221,1.2718437972208232,1.8809104285117437,50.48926659281135,43.841753622167936,2.119318123787039,1.9298189356024693,0.7950425042404277,-3.627526095140979,11.715160419750308,1.2299957275390625,-0.8784197235752913,-1.7559967041015625,-5.249513504277786,1.737520096074661,-3.5027551041896743,-0.009238304013450716,4.180000305175781,8.125074505877024,-34.90981220944717,1.7467584000881102,1,1.9599990844726562,2.5349960327148438,-0.9750041961669922,-4.935005187988281,2.1199951171875,0,-0.010830862221676063,1.5471688607066512,79.44999694824219,-1.4406843221434853,79.33999633789062,-1.6086675291073738,79.94000244140625,-0.010830862221676063
7733,2015-01-06,77.16999816894531,78.7300033569336,76.4000015258789,78.55999755859375,2341400.0,-0.016692216258328507,1.693626629504842,1.7595078515828715,44.94772407669793,43.56966325950361,3.2489492455386824,2.8230111333573973,2.1977731954692103,-2.2075634640628152,9.43103953957335,2.3300018310546875,-0.5935585525601255,-2.7095016479492244,-5.898777496114704,0.47977420021625505,-4.304139572031971,-1.1148637238664776,5.401205444335943,17.539789296601008,-27.462537953706452,1.5946379240827406,1,2.360004425048828,3.845001220703125,1.1499996185302734,-3.145000457763672,3.94000244140625,1,0.003498824398956435,1.2718437972208232,78.4800033569336,1.5471688607066512,79.44999694824219,-1.4406843221434853,79.33999633789062,0.003498824398956435
7734,2015-01-07,77.56999969482422,78.43000030517578,77.05000305175781,77.29000091552734,1508500.0,0.005183381305817747,-2.6315979681570862,-0.2014380591689994,53.51300704415132,45.07279744777904,2.486494310765167,2.1554799681955643,1.899636117234948,-2.4911315723931438,8.508652737056996,1.3799972534179688,-0.6080236298228101,-2.069499969482422,-5.191365692875195,1.052365753910351,-3.6304328311788083,-0.5085671077860354,4.754355834960947,27.209288709016356,-22.51536724977084,1.5609328616963896,1,1.6000022888183594,3.4449996948242188,1.4925003051757812,-2.979999542236328,4.6399993896484375,2,0.005930115847394335,1.693626629504842,77.16999816894531,1.2718437972208232,78.4800033569336,1.5471688607066512,79.44999694824219,0.005930115847394335
7735,2015-01-08,79.58000183105469,79.68000030517578,78.0,78.27999877929688,1871300.0,0.02591210705347713,1.2400004069010417,4.642888283378746,55.72868735297162,46.9661727885445,0.18386021354619686,-0.07080051960139144,0.033074013878348296,-4.38827631535068,8.02879310306228,2.1100006103515625,-0.5945285034904799,0.07550201416015057,-2.7884489489462254,2.9394529772665265,-1.3564734673930445,1.5074774957133457,2.5073795385742272,83.9050009763207,31.9318732655248,1.4319754815531909,1,-0.5450019836425781,1.43499755859375,0.279998779296875,-4.990001678466797,2.3300018310546875,3,-0.018095029005695706,-2.6315979681570862,77.56999969482422,1.693626629504842,77.16999816894531,1.2718437972208232,78.4800033569336,-0.018095029005695706
7736,2015-01-09,79.7300033569336,80.33000183105469,79.19999694824219,79.41999816894531,1461800.0,0.0018849148332185095,-2.0133157011342253,0.238464969423806,43.64063356859506,47.619953885673596,-0.20742801195757465,-0.23024348139293238,0.009935828473373931,-4.439688883950964,7.842921798486047,1.1300048828125,-0.6917159591870217,0.22400321960449787,-2.640410361037766,3.088416800246762,-1.208203570716634,1.6562100099256298,2.129882818945319,84.7328644394531,36.8133114645289,1.4322067903211324,1,-0.8200035095214844,1.2849960327148438,0.12999725341796875,-5.140003204345703,2.1899948120117188,4,-0.025711814441803038,1.2400004069010417,79.58000183105469,-2.6315979681570862,77.56999969482422,1.693626629504842,77.16999816894531,-0.025711814441803038
7737,2015-01-12,77.30999755859375,79.5,77.11000061035156,79.5,2154200.0,-0.03035251092999469,1.182645411220423,-7.064405778554377,35.05155376321021,46.7539860314308,1.8331519873474065,2.1013920726259983,2.5287208430195847,-1.9411910338458682,8.024565332416906,2.6200027465820312,-0.7521181459515418,-2.0715023040771428,-5.094191687249079,0.9511870790947938,-3.582846995663104,-0.5601576124911816,4.331493231285165,23.155113538194534,-19.809051652273617,1.5113446915859678,1,1.285003662109375,3.7050018310546875,3.200000762939453,-2.104999542236328,5.760002136230469,0,0.04229730145810162,-2.0133157011342253,79.7300033569336,1.2400004069010417,79.58000183105469,-2.6315979681570862,77.56999969482422,0.04229730145810162
7738,2015-01-13,76.55999755859375,78.87999725341797,75.68000030517578,78.08999633789062,1653200.0,-0.00970120325552426,1.0578754470922445,0.6986288007580613,25.94020973824655,45.10915421352977,2.1701914409179466,2.854397630886851,3.3627621268800567,-1.1245661924152728,9.043507088796993,3.1999969482421875,-0.7908375113172639,-2.7305023193359403,-5.981132722650614,0.520128083978733,-4.35581752099327,-1.1051871176786108,4.871833660725159,18.924665906462014,-16.74719408938265,1.6253152016573353,1,1.6300010681152344,3.6300010681152344,4.592500686645508,-0.8199996948242188,7.279998779296875,1,0.05276908365149047,1.182645411220423,77.30999755859375,-2.0133157011342253,79.7300033569336,1.2400004069010417,79.58000183105469,0.05276908365149047
7739,2015-01-14,76.05000305175781,76.6500015258789,75.48999786376953,75.52999877929688,1350700.0,-0.006661370468900807,-2.8666395402065,-0.33987234466939265,24.58567009708152,42.47295702574037,2.31366765971039,3.356934048675896,3.894253927582909,-0.5561439376596695,9.844180921967638,1.160003662109375,-0.8335658014716074,-3.1264968872070256,-6.666038458794446,0.4130446843803952,-4.896267673000736,-1.3567261014133152,5.036718312712509,11.570345639662731,-17.393154435622797,1.7697707857937077,1,1.8599967956542969,3.8299942016601562,5.209995269775391,-0.31000518798828125,7.129997253417969,2,0.06653513945489298,1.0578754470922445,76.55999755859375,1.182645411220423,77.30999755859375,-2.0133157011342253,79.7300033569336,0.06653513945489298
7740,2015-01-15,76.68000030517578,77.80999755859375,76.38999938964844,76.69000244140625,2147700.0,0.008283987220739641,-3.8135207479342585,-0.019234719328618796,29.864272763552364,40.41789166636866,1.4155275398802303,2.861021782955646,3.2522533191356473,-1.1156330010620366,10.154495808457362,1.7599945068359375,-0.9610032002717332,-2.488499832153323,-6.0509255420455474,1.0739258777389011,-4.269712687099442,-0.7072869772072039,3.958983179238473,24.58680714829545,-1.070808169991622,1.7812128549461153,1,1.2299995422363281,2.395000457763672,5.49749755859375,-0.94000244140625,7.5500030517578125,3,0.0721178763339625,-2.8666395402065,76.05000305175781,1.0578754470922445,76.55999755859375,1.182645411220423,77.30999755859375,0.0721178763339625
7741,2015-01-16,77.58000183105469,77.91999816894531,76.26000213623047,76.4800033569336,2313500.0,0.01173710905447356,-1.155837721883964,-109.976353928299,35.65366971734339,38.76949201353888,0.24850462410996954,2.0047350041510157,2.34401156557486,-1.9434881354416405,10.260950833047655,1.6599960327148438,-0.9941814179712338,-1.5509983062744084,-5.165990128855,2.0639935163061836,-3.3584942175647114,0.2564976050158947,2.647062803707982,52.119771917374266,27.226196325905587,1.8074959112902993,1,0.3299980163574219,1.4949989318847656,4.629997253417969,-1.8400039672851562,5.9499969482421875,4,0.055813376242038526,-3.8135207479342585,76.68000030517578,-2.8666395402065,76.05000305175781,1.0578754470922445,76.55999755859375,0.055813376242038526
7742,2015-01-20,78.5,78.83999633789062,77.05000305175781,77.91999816894531,1531100.0,0.011858702593856352,1.8412715712988192,0.5272751232842509,41.32364686083536,38.36681676733192,-0.7469036174173453,0.9507626662944801,1.41339851477521,-2.7726436618916352,10.65045405923782,1.7899932861328125,-1.0956753546609121,-0.5150001525878878,-4.049792922697236,3.0197926175214604,-2.282396537642569,1.2523962324667934,1.348099293083223,88.79063947390927,59.13290853363119,1.7673963850546748,1,-0.5900001525878906,0.5750007629394531,3.5049991607666016,-2.7600021362304688,4.879997253417969,1,0.04356685565535434,-1.155837721883964,77.58000183105469,-3.8135207479342585,76.68000030517578,-2.8666395402065,76.05000305175781,0.04356685565535434
7743,2015-01-21,80.04000091552734,80.72000122070312,77.87000274658203,78.58000183105469,1933200.0,0.01961784605767325,1.0212757323002086,2.517231853937018,50.37820880172995,38.01850585150733,-2.052861981571695,-0.6592682246792663,-0.11470545593257953,-4.21639543442997,10.62185734818042,2.8499984741210938,-1.179080898764056,1.0480007171630916,-2.4519220403457354,4.547923474671919,-0.7019606615913148,2.797962095917498,-4.5500030517578125,86.99809046442998,52.757710303297955,1.749961378754412,1,-1.9350013732910156,-0.9650001525878906,1.9524974822998047,-4.3000030517578125,2.4199981689453125,2,0.0378560562798429,1.8412715712988192,78.5,-1.155837721883964,77.58000183105469,-3.8135207479342585,76.68000030517578,0.0378560562798429
7744,2015-01-22,80.86000061035156,80.91999816894531,78.62999725341797,80.30000305175781,1603200.0,0.010244873631243934,5.7353693564312005,0.38356021216000835,55.65477677213092,38.01029356474726,-2.6341005405234483,-1.6164899250894678,-0.8917575485821914,-4.943980974422487,10.487191062673071,2.2900009155273438,-1.2010266483304264,1.9025005340576229,-1.503598438088673,5.308599506203919,0.19945104798446778,3.605550020130778,-5.265402679443355,98.71249764650987,58.01854714971552,1.7030494860731498,1,-2.6550025939941406,-1.7849998474121094,0.8424968719482422,-5.120002746582031,3.6200027465820312,3,0.03685376830380038,1.0212757323002086,80.04000091552734,1.8412715712988192,78.5,-1.155837721883964,77.58000183105469,0.03685376830380038
7745,2015-01-23,80.41999816894531,80.5999984741211,78.73999786376953,79.5999984741211,2102500.0,-0.005441533985716118,2.1525425920537935,1.464291553133515,53.52215294022479,39.108240161595006,-2.304787019812764,-1.3355336665602522,-0.44495035831280916,-4.413823464731166,9.981021763251297,2.1200027465820312,-1.0471843825077656,1.5199981689453068,-1.735920966445775,4.775917304336389,-0.10796139875023414,3.1479577366408478,-4.612384228515623,89.27037713144344,44.248815994487465,1.6279595676955436,1,-2.2150001525878906,-1.3449974060058594,1.0575008392333984,-4.680000305175781,1.3700027465820312,4,0.034319848284904086,5.7353693564312005,80.86000061035156,1.0212757323002086,80.04000091552734,1.8412715712988192,78.5,0.034319848284904086
7746,2015-01-26,81.18000030517578,81.26000213623047,79.69000244140625,80.58999633789062,1641200.0,0.009450412254845775,3.1866232643304,0.7195173010541595,59.95573154909196,41.87537102669298,-3.170934518903053,-2.2046301598364977,-1.1911105977916776,-5.072906991359147,9.725590672967543,1.5699996948242188,-1.0059555535900984,2.2775001525878906,-0.9856976123778765,5.540697917553658,0.645901270105,3.9090990350707813,-5.167890995605461,98.09971856407877,46.411191538414556,1.6315988824828838,1,-2.8050003051757812,-2.104999542236328,0.089996337890625,-5.44000244140625,-0.30999755859375,0,0.0375708677050024,2.1525425920537935,80.41999816894531,5.7353693564312005,80.86000061035156,1.0212757323002086,80.04000091552734,0.0375708677050024
7747,2015-01-27,80.1500015258789,80.94000244140625,79.73999786376953,80.0999984741211,1457300.0,-0.012687839066578666,-2.1168777123833302,0.08475036530329873,61.21988674261204,45.79533513828915,-1.8949945750835724,-1.305351839573163,-0.12639283844534077,-3.9522236377721356,9.527210767809896,1.44000244140625,-1.1706969895396497,1.288001251220706,-1.886579910460398,4.46258241290181,-0.2992893296198531,2.875291832061265,-3.8230186467089737,67.25661326839719,10.783836627875473,1.5872905808405549,1,-1.7750015258789062,-1.0750007629394531,0.6149978637695312,-4.410003662109375,0.6199951171875,1,0.04217089443631061,3.1866232643304,81.18000030517578,2.1525425920537935,80.41999816894531,5.7353693564312005,80.86000061035156,0.04217089443631061
7748,2015-01-28,79.72000122070312,81.88999938964844,79.5999984741211,81.04000091552734,2380600.0,-0.005364944441541231,-1.9358888459601022,-26.398382667073545,58.07663669364754,49.516553649018704,-1.0835561615839993,-0.9998605625686423,0.3379142748989068,-3.426092956974486,9.743640796756232,2.2900009155273438,-1.221764211304901,0.9045009613037109,-2.1859361903028685,3.9949381129102903,-0.6407176144995788,2.4497195371070006,-3.09703718610956,33.43568260803426,-25.634179156579187,1.5452185758032866,1,-0.6450004577636719,-0.6450004577636719,0.9374980926513672,-3.9800033569335938,0.4499969482421875,2,0.04591063693767672,-2.1168777123833302,80.1500015258789,3.1866232643304,81.18000030517578,2.1525425920537935,80.41999816894531,0.04591063693767672
7749,2015-01-29,79.87000274658203,82.16000366210938,77.55999755859375,80.0,3264800.0,0.00188160466108922,1.067416346775341,0.09848279050949339,51.266379037497295,51.89456545723481,-0.7092962805077434,-1.2178130867897892,0.19372154535093955,-3.4862592010744606,10.118703456471758,4.600006103515625,-0.9512957777587161,1.0580024719238281,-2.027226644652714,4.14323158850037,-0.4846120863644501,2.6006170302121063,-2.8256758835840827,50.21743745563347,-5.475032927355919,1.5426145582882738,1,-0.6599998474121094,-0.7950019836425781,0.3074970245361328,-4.1300048828125,0.9099960327148438,3,0.032427648038380275,-1.9358888459601022,79.72000122070312,-2.1168777123833302,80.1500015258789,3.1866232643304,81.18000030517578,0.032427648038380275
7750,2015-01-30,76.44000244140625,79.41999816894531,76.37999725341797,78.98999786376953,3462900.0,-0.04294478762018783,-1.277149298640142,19.615763835905863,38.832314440788295,52.247748204284235,2.998393263300102,2.0909936703151715,3.654914000831724,0.014702832555656187,10.869280925804746,3.4900054931640625,-0.5728928504293549,-2.2269981384277315,-5.475985980221736,1.0219897033662733,-3.851492059324741,-0.602504217530722,5.720001220703125,1.0381508902490373,-48.87493635715741,1.6244939208970028,1,2.829998016357422,2.634998321533203,3.68499755859375,-0.7000045776367188,1.5199966430664062,4,0.10518054236968744,1.067416346775341,79.87000274658203,-1.9358888459601022,79.72000122070312,-2.1168777123833302,80.1500015258789,0.10518054236968744
7751,2015-02-02,76.66000366210938,77.01000213623047,75.0,76.76000213623047,2222100.0,0.002878090184151416,5.70002415981079,0.03921515828778128,47.40624916277586,52.92359290449984,2.943731076312716,1.7404920091795049,3.4209475967596177,-0.1299418491723543,11.638021519940157,2.0100021362304688,-0.08930403442397505,-1.867497253417966,-5.213079719252619,1.478085212416687,-3.5402884863352853,-0.19470602050064656,5.5,23.184396830606214,-28.869440883917722,1.6727912329173242,2,1.9199981689453125,1.9199981689453125,3.5949974060058594,-0.9200057983398438,1.6099929809570312,0,0.0669188234849194,-1.277149298640142,76.44000244140625,1.067416346775341,79.87000274658203,-1.9358888459601022,79.72000122070312,0.0669188234849194
7752,2015-02-03,77.62999725341797,77.66000366210938,76.36000061035156,76.87000274658203,2184100.0,0.0126531899944069,2.170710829921846,-7.600061036087586,54.19607974547127,53.34780078713777,2.053272991434767,0.7415738821565867,2.4731178396361884,-1.0208879094913215,11.981186272897773,1.3000030517578125,0.33620131369268336,-0.8550033569335938,-4.224635882773839,2.5146291689066516,-2.5398196198537164,0.8298129059865289,4.243606262207038,36.73178642820914,-18.706620496299045,1.6848162629201235,2,0.9500045776367188,0.9500045776367188,2.6250038146972656,-1.8349990844726562,0.09000396728515625,1,0.04173651433462355,5.70002415981079,76.66000366210938,-1.277149298640142,76.44000244140625,1.067416346775341,79.87000274658203,0.04173651433462355
7753,2015-02-04,77.44000244140625,78.31999969482422,76.9800033569336,77.5199966430664,2113100.0,-0.002447440663838951,-1.6800131226587116,-0.10525628927660771,55.59131218297791,53.34074916612077,2.0513993090360003,1.0043262194106717,2.679334858567046,-0.7623668363428635,11.326461796312522,1.339996337890625,0.6487170851793138,-1.0584983825683594,-4.4080515528643645,2.2910547877276457,-2.733274967716355,0.6162782025796361,4.158656933593761,34.078228958439,-25.797601695794683,1.6747765851479997,2,1.1399993896484375,1.1399993896484375,2.8149986267089844,-1.3700027465820312,1.2699966430664062,2,0.043000956826928505,2.170710829921846,77.62999725341797,5.70002415981079,76.66000366210938,-1.277149298640142,76.44000244140625,0.043000956826928505
7754,2015-02-05,78.02999877929688,78.19000244140625,77.31999969482422,77.76000213623047,1729800.0,0.007618754123065008,1.9491420221638887,-3.3752026704816402,55.44793935397028,53.55472543431471,1.1373560285292967,0.47490759143553873,2.112428555275713,-1.2642222672850494,10.636355195457336,0.8700027465820312,0.8459242596935042,-0.49150199890137003,-3.8204643930918394,2.8374603952890993,-2.1559831959965976,1.1729791981938575,3.304714220703133,68.55203698013939,4.038373022295971,1.6644811970952325,2,0.5500030517578125,0.5500030517578125,2.2250022888183594,-1.9249992370605469,1.8600006103515625,3,0.02742534183168832,-1.6800131226587116,77.44000244140625,2.170710829921846,77.62999725341797,5.70002415981079,76.66000366210938,0.02742534183168832
7755,2015-02-06,78.13999938964844,79.44999694824219,77.79000091552734,78.05000305175781,1313900.0,0.0014097220565476576,-4.442604497586112,0.3333239142106304,52.413784485219345,52.71673131610664,0.7486549643369642,0.2650852543165172,1.9840735665066234,-1.2922116617772588,10.571963238537798,1.6599960327148438,0.7917682396724359,-0.3095012664794865,-3.6041825922781925,2.9851800593192195,-1.9568419293788395,1.3378393964198665,2.941325090351569,70.5618324275207,4.295342766806698,1.6473406628993514,2,0.44000244140625,0.44000244140625,2.115001678466797,-1.0849990844726562,0.8400039672851562,4,0.03378550563436744,1.9491420221638887,78.02999877929688,-1.6800131226587116,77.44000244140625,2.170710829921846,77.62999725341797,0.03378550563436744
7756,2015-02-09,77.68000030517578,77.98999786376953,76.9800033569336,77.70999908447266,1616500.0,-0.0058868580504953805,2.42373144364558,-0.3333333333333333,46.319567767770366,51.06114031890201,0.7375269211898683,0.5940878641663403,2.38840134459042,-0.7833392364971843,10.923856832855506,1.1599960327148438,0.5599948616491872,-0.6670001983642635,-3.921251245870394,2.587250849141867,-2.294125722117329,0.9601253253888018,3.158071195624231,42.71848735346113,-19.843800745535276,1.627125523753065,2,0.9000015258789062,0.9000015258789062,3.3075008392333984,-0.535003662109375,-0.19000244140625,0,0.0036045156822459568,-4.442604497586112,78.13999938964844,1.9491420221638887,78.02999877929688,-1.6800131226587116,77.44000244140625,0.0036045156822459568
7757,2015-02-10,80.58000183105469,80.8499984741211,77.98999786376953,78.36000061035156,2413500.0,0.037332666252392954,1.0724683351854,-74.0030518819939,52.16000498047179,50.40373679521582,-2.341274604053879,-2.159068808387673,-0.5740513414083921,-3.638024930024798,10.569789778639082,3.1699981689453125,0.44715753009948855,2.0695011138916044,-1.292186599920754,5.431188827703963,0.3886572569854252,3.7503449707977836,-5.5800018310546875,93.02333375390342,32.16601137715136,1.6808438569061805,2,-2.0,-2.0,0.30249786376953125,-3.4350051879882812,-1.6300048828125,1,-0.028667226799417023,2.42373144364558,77.68000030517578,-4.442604497586112,78.13999938964844,1.9491420221638887,78.02999877929688,-0.028667226799417023
7758,2015-02-11,80.5999984741211,80.76000213623047,80.1500015258789,80.58000183105469,1968200.0,0.0002481588807645707,2.588197015595198,0.009007491923843564,48.88887874533514,50.13957009608669,-2.484598416943257,-1.9614443182197192,-0.6720613556030486,-3.634004321740889,9.617396661997127,0.6100006103515625,0.15302862054973332,1.8874977111816378,-1.466210159520898,5.241205581884174,0.21064377583036276,3.564351646532913,-5.482998504638672,93.54004352900357,35.92325183409696,1.6768539353512704,2,-2.674999237060547,-2.0199966430664062,0.12750244140625,-2.5849990844726562,-1.3699951171875,2,-0.03573197652531812,1.0724683351854,80.58000183105469,2.42373144364558,77.68000030517578,-4.442604497586112,78.13999938964844,-0.03573197652531812
7759,2015-02-12,81.11000061035156,81.11000061035156,80.26000213623047,80.75,1568400.0,0.006327570048208164,3.7222057389903784,18.003052270125906,52.931194075902496,51.706112277766046,-3.1292872779483076,-2.184950967466193,-1.2257777838345874,-4.103686684120021,8.591872248478403,0.8499984741210938,-0.08861470586059284,2.1444999694824247,-1.1259056381063886,5.414905577071238,0.5092971656880252,3.7797027732768242,-5.8783406707763675,100.0,44.47096767204924,1.6352028037944057,2,-3.0550003051757812,-2.529998779296875,-0.8374996185302734,-2.4250030517578125,-2.6800003051757812,3,-0.029589465020576133,2.588197015595198,80.5999984741211,1.0724683351854,80.58000183105469,2.42373144364558,77.68000030517578,-0.029589465020576133
7760,2015-02-13,82.20999908447266,82.23999786376953,81.12999725341797,81.37000274658203,1835000.0,0.013561810699588506,1.4666847512800516,2.333319204848896,54.252683836500175,52.466827241513194,-3.715458423412599,-3.003399531607741,-2.377597365211159,-5.140592463895274,8.37639304784853,1.1299972534179688,-0.23037492015851058,2.967998504638672,-0.42171006915214093,6.357707078429485,1.2731442177432655,4.662852791534078,-6.743205518066404,99.42968040635996,47.249618203000765,1.694854286895404,2,-2.9099998474121094,-3.5900001525878906,-2.1174983978271484,-3.170001983642578,-3.4499969482421875,4,-0.028220407744322773,3.7222057389903784,81.11000061035156,2.588197015595198,80.5999984741211,1.0724683351854,80.58000183105469,-0.028220407744322773
7761,2015-02-17,81.91000366210938,82.37000274658203,81.12000274658203,82.2300033569336,1233100.0,-0.003649135454374952,3.166677263074908,-0.38095367847411443,57.73288629569515,52.859805747093624,-2.897094493454489,-2.490044472525426,-2.1942622171381174,-4.76982641773246,8.11086754647808,1.25,-0.2801277653877605,2.451502990722659,-1.0427522897895045,5.945758271234823,0.7043753504665773,4.198630630978741,-6.036817837861321,89.49774950530922,37.604434844200014,1.74712764025608,2,-2.2350006103515625,-3.2250022888183594,-1.8850040435791016,-1.7000045776367188,-9.160003662109375,1,-0.035770970262221646,1.4666847512800516,82.20999908447266,3.7222057389903784,81.11000061035156,2.588197015595198,80.5999984741211,-0.035770970262221646
7762,2015-02-18,81.91999816894531,82.37999725341797,81.41999816894531,82.0,879400.0,0.00012201814661327859,1.2857220708446866,0.2500059604701619,60.03650422610902,53.35371597410819,-2.4971596488284575,-2.3512331612307236,-2.3232061433598687,-4.726635951243409,8.375229062471897,0.9599990844726562,0.16758838587914227,2.2904975891113253,-1.3383944226030025,5.919389600825653,0.4760515832541614,4.104943594968489,-5.527066990910541,79.37219884361421,24.105440290536166,1.8144460058571619,2,-2.2399978637695312,-3.229999542236328,-1.957498550415039,-1.7099990844726562,-10.769996643066406,2,-0.05407715337150887,3.166677263074908,81.91000366210938,1.4666847512800516,82.20999908447266,3.7222057389903784,81.11000061035156,-0.05407715337150887
7763,2015-02-19,83.06999969482422,83.20999908447266,81.62999725341797,81.66999816894531,1092600.0,0.014038104877727609,-1.1351327666286917,-17.499618539004388,63.377940289024494,54.23482718911421,-3.0894496819340276,-3.438910515105192,-3.5844704386449564,-5.802333893429022,9.343194600183855,1.5800018310546875,0.5037996889221006,3.288999176025385,-0.6516540121433962,7.229652364194166,1.3186725819410015,5.259325770109768,-6.078361909251129,95.25425306857151,37.7233314562197,1.9703265940843881,2,-2.9749984741210938,-3.9650001525878906,-3.2649993896484375,-2.7900009155273438,-11.029998779296875,3,-0.04959675889873316,1.2857220708446866,81.91999816894531,3.166677263074908,81.91000366210938,1.4666847512800516,82.20999908447266,-0.04959675889873316
7764,2015-02-20,83.83999633789062,84.25,82.62000274658203,82.91999816894531,2541400.0,0.009269250582582877,-1.144748730098179,0.6571408330199835,89.78503091964829,58.38718790405076,-3.2951480277459666,-4.188977487483982,-4.396857222571725,-6.501257684560954,10.407124705903492,1.6299972534179688,0.7157294128616627,3.9099960327148438,-0.4095735850960267,8.229565650525714,1.7502112238094156,6.069780841620272,-6.102155196449587,86.90082997160302,21.305904233727816,2.1597848089054343,2,-3.224994659423828,-4.214996337890625,-4.649997711181641,-3.55999755859375,-11.649993896484375,4,-0.05498560570515665,-1.1351327666286917,83.06999969482422,1.2857220708446866,81.91999816894531,3.166677263074908,81.91000366210938,-0.05498560570515665
7765,2015-02-23,83.18000030517578,83.80000305175781,82.58999633789062,83.54000091552734,1006900.0,-0.007872090428713063,1.75,-0.39130579005854743,83.47032085079783,62.515049357720486,-2.0618719258402365,-3.490570514662892,-3.7848929943607743,-5.77362451020781,11.521185251301866,1.25,0.939923625069639,3.1119998931884822,-1.4433962014089161,7.667395987785881,0.8343018458897831,5.389697940487181,-4.530456923536491,65.81467623794957,-4.932365824842037,2.2776980472986965,2,-2.0600013732910156,-3.5550003051757812,-4.285001754760742,-2.9000015258789062,-12.94000244140625,0,-0.05710507312542579,-1.144748730098179,83.83999633789062,-1.1351327666286917,83.06999969482422,1.2857220708446866,81.91999816894531,-0.05710507312542579
7766,2015-02-24,84.2300033569336,84.30000305175781,82.77999877929688,83.25,1850900.0,0.012623263379484273,1.7142866874203855,-2.7222269317170347,83.60499843060964,66.0089375188469,-2.330080801101971,-4.532755904933595,-4.788543139717262,-6.740735347032739,12.427782322839578,1.5200042724609375,1.1834196017767624,4.009502792358404,-0.8935759036018709,8.91258148831868,1.5579634443782737,6.4610421403385345,-4.796396048723807,97.56945916161574,21.58944978773448,2.451539347980137,2,-2.0050010681152344,-4.5800018310546875,-5.7375030517578125,-3.6350059509277344,-13.970001220703125,1,-0.06494124424432723,1.75,83.18000030517578,-1.144748730098179,83.83999633789062,-1.1351327666286917,83.06999969482422,-0.06494124424432723
7767,2015-02-25,83.52999877929688,84.48999786376953,83.25,84.16999816894531,1266700.0,-0.008310632194449497,-1.0666683620919852,-0.6530583646682393,79.47727131727983,69.40764780461853,-1.3048295903479357,-3.759287615101414,-4.052588062387628,-5.928494632602863,13.409261506809614,1.2399978637695312,1.4884345954059768,3.140498352050784,-1.9805099279112284,8.261506632012797,0.5799942120697779,5.70100249203179,-3.317768152119399,66.43360560840406,-14.233395435901542,2.560504139981003,2,-1.154998779296875,-3.7849998474121094,-5.037498474121094,-2.9350013732910156,-12.779998779296875,2,-0.12905541645917906,1.7142866874203855,84.2300033569336,1.75,83.18000030517578,-1.144748730098179,83.83999633789062,-0.12905541645917906
7768,2015-02-26,83.37999725341797,84.33999633789062,82.95999908447266,83.45999908447266,981100.0,-0.0017957802953552093,-2.0,0.12500298023508094,77.04753757036367,72.08724152622534,-0.8035127879009138,-3.5005019487921487,-3.821859811339806,-5.660081889175615,13.883918789479722,1.3799972534179688,1.9546675204928903,2.807497024536133,-2.471907070587662,8.086901119659927,0.1677949769742355,5.44719907209803,-2.397768523653923,41.578962162248985,-38.94250938931317,2.6397020475618946,2,-0.5749969482421875,-3.634998321533203,-4.8874969482421875,-2.7849998474121094,-11.029998779296875,3,-0.14667781398898672,-1.0666683620919852,83.52999877929688,1.7142866874203855,84.2300033569336,1.75,83.18000030517578,-0.14667781398898672
7769,2015-02-27,82.45999908447266,83.27999877929688,82.22000122070312,83.19999694824219,1326800.0,-0.01103379946330707,1.3555461365659305,9.249761586877742,70.18693461317149,73.85771383474437,0.3666816486330049,-2.5049489531557754,-2.828549217649595,-4.633005281282749,15.256035719389638,1.1599960327148438,2.1323472535284225,1.7579990386962834,-3.5756332037491205,7.091631281141687,-0.9088170825264115,4.424815159918978,-0.8463719105876208,10.572608752642564,-68.26713262810374,2.666816121222701,2,0.345001220703125,-2.7150001525878906,-3.8699989318847656,-1.8650016784667969,-11.290000915527344,4,-0.12636427703899178,-2.0,83.37999725341797,-1.0666683620919852,83.52999877929688,1.7142866874203855,84.2300033569336,-0.12636427703899178
7770,2015-03-02,84.4800033569336,84.4800033569336,82.97000122070312,83.05000305175781,1110500.0,0.024496777769687172,1.111890648925216,-1.9324384233913787,77.73248816696558,76.07989182044109,-1.4499361964957131,-4.102046919394567,-4.702222216324117,-6.566628794988105,16.305481733689888,2.0200042724609375,2.431205393342239,3.3760032653808594,-1.8151402242506123,8.567146755012331,0.7804315205651307,5.971575010196588,-2.348629458869354,99.55971270413701,15.483699606982697,2.595571744815733,3,-1.5250053405761719,-4.735004425048828,-5.840003967285156,-3.8850059509277344,-11.650001525878906,0,-0.14547822475339256,1.3555461365659305,82.45999908447266,-2.0,83.37999725341797,-1.0666683620919852,83.52999877929688,-0.14547822475339256
7771,2015-03-03,81.79000091552734,84.16000366210938,81.56999969482422,83.62999725341797,2655900.0,-0.03184188369454499,-1.271934521021001,-1.2867104512012293,55.020744996413235,75.52258523936378,1.3647743245570325,-1.062486569518768,-1.9421642101771397,-3.7781861803632637,16.456485009462032,2.910003662109375,2.5911350422717874,0.4295009613037166,-4.325740141484417,5.18474206409185,-1.948119590090343,2.807121512697776,2.6999969482421875,7.534293104799729,-72.29483709963992,2.3776205513940636,3,1.2399978637695312,-2.045001983642578,-3.1500015258789062,-1.1950035095214844,-8.629997253417969,1,-0.141215343226205,1.111890648925216,84.4800033569336,1.3555461365659305,82.45999908447266,-2.0,83.37999725341797,-0.141215343226205
7772,2015-03-04,80.87000274658203,81.62999725341797,80.5999984741211,81.16999816894531,1248700.0,-0.011248296352209142,-1.452366463519859,0.16304131491217885,51.04248778412874,74.15197940548647,2.3693275234245306,0.11878029447989036,-1.0416288962770324,-2.7840571344923433,16.764309871439654,1.19000244140625,2.6341936757780218,-0.6524974822998075,-5.08224300361168,3.777248039012065,-2.8673702429557437,1.5623752783561287,3.6100006103515625,6.958864244140319,-68.19737584370391,2.2148727606559366,3,1.6749954223632812,-1.1250038146972656,-2.1450023651123047,-0.2750053405761719,-7.7700042724609375,2,-0.13119822245585366,-1.271934521021001,81.79000091552734,1.111890648925216,84.4800033569336,1.3555461365659305,82.45999908447266,-0.13119822245585366
7773,2015-03-05,80.7699966430664,81.7699966430664,80.2300033569336,81.16000366210938,1292200.0,-0.001236627922828304,-1.0952380952380953,1.300043233895374,48.64432239847704,69.58078956980079,2.3565885492678973,0.5070492416407149,-0.9523328844626633,-2.580209770768292,17.368411625979924,1.5399932861328125,2.6544123782237534,-0.9190032958984347,-4.933518956919897,3.095512365123028,-2.926261126409159,1.0882545346122896,3.5548065185546847,12.705724379595587,-56.85799704367482,2.00725783051073,3,1.5900039672851562,-1.0249977111816406,-2.0449962615966797,-0.17499923706054688,-8.069999694824219,3,-0.12405592496612494,-1.452366463519859,80.87000274658203,-1.271934521021001,81.79000091552734,1.111890648925216,84.4800033569336,-0.12405592496612494
7774,2015-03-06,80.16999816894531,80.83999633789062,79.7300033569336,80.25,1390900.0,-0.007428482098031597,-1.3125059605175318,0.2051292083178466,41.528236044830926,64.92055792469334,2.6610932735492696,1.3445259261188767,-0.4040872711597103,-1.772623339764209,17.899959823867892,1.1099929809570312,2.633469767575548,-1.6260017395019588,-5.332118816252759,2.0801153372488415,-3.479060277877352,0.22705679887343422,3.909117004394531,9.263048673930921,-54.187930004033745,1.8530585383753968,3,1.94000244140625,-0.4249992370605469,-1.0949974060058594,0.4249992370605469,-8.169998168945312,4,-0.09754272013758603,-1.0952380952380953,80.7699966430664,-1.452366463519859,80.87000274658203,-1.271934521021001,81.79000091552734,-0.09754272013758603
7775,2015-03-09,80.77999877929688,80.91999816894531,79.77999877929688,79.94999694824219,1318400.0,0.007608839020628144,1.0540518248676884,-10.374785428189968,45.425083707080816,60.6783451776346,1.8716775063944482,0.9933794356459487,-1.0604641640227328,-2.1714570809825062,18.843988593709167,1.1399993896484375,2.4727267983495977,-1.1480010986328182,-4.474454295860184,2.1784520985945477,-2.8112276972465082,0.5152254999808719,2.9511874487304652,23.701926637262787,-34.94842073413378,1.663226598613684,3,1.3300018310546875,-1.0349998474121094,-1.6374969482421875,-0.18500137329101562,-8.360000610351562,0,-0.1189650997223648,-1.3125059605175318,80.16999816894531,-1.0952380952380953,80.7699966430664,-1.452366463519859,80.87000274658203,-0.1189650997223648
7776,2015-03-10,77.95999908447266,80.56999969482422,77.95999908447266,80.05000305175781,2088900.0,-0.03490962784647822,-1.4976034985635593,-2.5180715139259124,36.939326731596985,55.9519068903365,4.144593059052497,4.0427029662477025,1.6936191909628349,0.8184706097599559,19.83187702233802,2.8199996948242188,1.8990686708255993,-3.9820007324218807,-7.2347159256532905,-0.7292855391904709,-5.608358329037586,-2.355643135806176,5.451092513867181,0.0,-53.714665201272105,1.6263575966157084,3,3.2600021362304688,1.7849998474121094,1.2125015258789062,2.634998321533203,-6.1699981689453125,1,-0.06580294142717236,1.0540518248676884,80.77999877929688,-1.3125059605175318,80.16999816894531,-1.0952380952380953,80.7699966430664,-0.06580294142717236
7777,2015-03-11,78.2699966430664,79.05000305175781,78.08999633789062,78.23999786376953,1395800.0,0.0039763668834558175,-4.818190225181486,-0.014353455671111662,33.24022138019514,51.08442731365111,3.3637307738382987,3.742660444385251,1.325428826668059,0.6466414262830256,20.077465120525773,1.0900039672851562,1.3977970597306637,-3.5565029144287053,-7.158183931488068,0.04517810263065769,-5.35734342295838,-1.7556624058990309,4.595985703886711,8.136424074459734,-38.65802959244379,1.8008405085296784,3,2.9500045776367188,2.1550025939941406,0.31000518798828125,2.0800018310546875,-7.609992980957031,2,-0.06528674077066932,-1.4976034985635593,77.95999908447266,1.0540518248676884,80.77999877929688,-1.3125059605175318,80.16999816894531,-0.06528674077066932
7778,2015-03-12,77.72000122070312,78.13999938964844,77.06999969482422,77.77999877929688,2109200.0,-0.007026899782191398,1.7435932548221762,-2.0,28.29789904962675,46.4300900288128,3.382085673004539,4.285553450249225,1.8196343157124772,1.3370015270270699,20.52010758954321,1.1999969482421875,0.7559220903511346,-3.962498474121091,-7.97725569112724,0.052258742885058496,-5.969877082624166,-1.9551198656180162,4.655382800001945,16.883163207676162,-23.812067149918484,2.007378608503073,3,3.0550003051757812,3.0149993896484375,0.8600006103515625,2.6299972534179688,-5.730003356933594,3,-0.05944419292355019,-4.818190225181486,78.2699966430664,-1.4976034985635593,77.95999908447266,1.0540518248676884,80.77999877929688,-0.05944419292355019
7779,2015-03-13,78.70999908447266,78.86000061035156,77.12000274658203,77.55000305175781,1828100.0,0.012738006281783454,1.3835602121600084,-19.334053916581894,34.51143879833137,41.62775121007566,2.0162390703533504,3.2744154607619436,0.8070890071929853,0.5025337152189877,20.67684501819237,1.7399978637695312,0.17384410679062512,-2.8525005340576115,-7.0772848758658995,1.3722838077506765,-4.9648927049617555,-0.7401083631534675,3.0287388171267082,42.59740362683725,4.8697806104773065,2.1123921709041427,3,1.9050025939941406,2.0250015258789062,-0.12999725341796875,1.6399993896484375,-0.8700027465820312,4,-0.07635627247029253,1.7435932548221762,77.72000122070312,-4.818190225181486,78.2699966430664,-1.4976034985635593,77.95999908447266,-0.07635627247029253
7780,2015-03-16,79.88999938964844,79.95999908447266,79.0,79.23999786376953,999800.0,0.014991745888719876,1.4303746124948091,0.5603480594305559,35.09614553274481,39.41390682522361,0.13038731429631412,2.015005257726301,-0.36286896613380293,-0.547505904903943,20.151268483339834,1.25,-0.3652867139396534,-1.5565002441406222,-5.8335059482889875,2.720505460007743,-3.695003096214805,0.5820026079335605,1.2884899271379027,80.57141985212054,48.33086164791435,2.138502852074186,3,-0.470001220703125,0.845001220703125,-1.30999755859375,0.45999908447265625,-1.529998779296875,0,-0.09876078920925324,1.3835602121600084,78.70999908447266,1.7435932548221762,77.72000122070312,-4.818190225181486,78.2699966430664,-0.09876078920925324
7781,2015-03-17,78.9800033569336,79.58999633789062,78.51000213623047,79.5,950000.0,-0.011390612588147775,2.0857448037580792,-0.7999929574985035,34.5971683937409,37.58664911518052,0.670363130316062,2.8398381195691798,0.5432560251552729,0.45846042112660257,19.64007730552837,1.3799972534179688,-0.8315360424517166,-2.3199962615966854,-6.728844239262884,2.088851716069513,-4.524420250429785,-0.11557227276358617,1.705467205217289,66.09010607236576,36.59777933750638,2.2044239888331023,3,0.43999481201171875,1.7549972534179688,-0.40000152587890625,1.3699951171875,-1.9000015258789062,1,-0.08305906443611699,1.4303746124948091,79.88999938964844,1.3835602121600084,78.70999908447266,1.7435932548221762,77.72000122070312,-0.08305906443611699
7782,2015-03-18,77.48999786376953,78.73999786376953,74.91999816894531,78.41999816894531,4756700.0,-0.018865604328101804,3.8662425953553012,1.7884736710829408,31.719431513044796,35.706105683465836,1.8221081204192302,4.196077417871805,2.043267247257205,2.0579824229425867,19.659980838685513,4.060005187988281,-1.6913717276821671,-3.5885017395019503,-8.300874867474562,1.1238713884706613,-5.944688303488263,-1.2323151755156374,2.7616161943021496,50.99204817416815,22.077311841183587,2.356186563986307,3,0.43000030517578125,2.2150001525878906,1.0900039672851562,2.8600006103515625,-0.7900009155273438,2,-0.07355784108115482,2.0857448037580792,78.9800033569336,1.4303746124948091,79.88999938964844,1.3835602121600084,78.70999908447266,-0.07355784108115482
7783,2015-03-19,78.94999694824219,78.98999786376953,76.7300033569336,77.48999786376953,2402600.0,0.018841129496988573,1.9350560561998702,-1.56989097352683,39.45945401033474,35.476241012966256,0.08581695264713574,2.5419175191741346,0.6526773489881492,0.6569054067165325,19.284007260363556,2.2599945068359375,-2.0188979165354226,-1.9225025177001953,-6.628521444633321,2.7835164092329308,-4.275511981166758,0.4305069457663677,0.6399993896484375,79.96027871505275,46.7125911420806,2.353009463466561,3,-1.029998779296875,0.7550010681152344,-0.3699951171875,1.4000015258789062,-2.6199951171875,3,-0.10500308558045346,3.8662425953553012,77.48999786376953,2.0857448037580792,78.9800033569336,1.4303746124948091,79.88999938964844,-0.10500308558045346
7784,2015-03-20,79.2300033569336,79.62999725341797,78.25,79.43000030517578,2607900.0,0.0035466297595296847,3.600061036087587,-0.13698429702401171,32.39437052137765,34.02838399233257,-0.3816886552814083,2.001449187775677,0.4338696748629616,0.43932487948723065,18.3510368486668,1.3799972534179688,-2.2372363363693353,-1.4119964599609318,-5.954788812154646,3.1307958922327828,-3.683392636057789,0.8593997161359255,-4.310005187988281,85.51596041798174,58.15064894506406,2.271396176096861,3,-1.4850044250488281,0.4749946594238281,-0.9775028228759766,1.1199951171875,-2.8400039672851562,4,-0.09137959341674662,1.9350560561998702,78.94999694824219,3.8662425953553012,77.48999786376953,2.0857448037580792,78.9800033569336,-0.09137959341674662
7785,2015-03-23,78.43000030517578,79.27999877929688,78.26000213623047,78.97000122070312,1331200.0,-0.01009722349945863,-1.3181814241002923,2.7000457770656903,37.09677608378971,34.045878364798426,0.05577672188630345,2.5585251119691463,1.222238850887038,1.305719168227995,17.388751521941124,1.0199966430664062,-2.450200501666046,-1.9744995117187472,-6.454841170408059,2.505842146970565,-4.214670341063396,0.2656713176259018,-3.415802154541012,74.5223528344583,42.80416532737023,2.2401708293446525,3,-0.9900016784667969,1.2749977111816406,-0.11249923706054688,1.9199981689453125,-2.0500030517578125,0,-0.007522682200553521,3.600061036087587,79.2300033569336,1.9350560561998702,78.94999694824219,3.8662425953553012,77.48999786376953,-0.007522682200553521
7786,2015-03-24,78.76000213623047,79.51000213623047,78.30000305175781,78.5,1689400.0,0.004207596962522375,-2.666685932930283,-0.4814846211446898,41.512472793829716,34.96501741075783,-0.16629879092897681,1.894863483781677,0.879362191535904,1.034163159025283,16.129576933906247,1.2099990844726562,-2.5219066745673757,-1.370997619628909,-5.5239367479652515,2.7819415087074333,-3.4474671837970874,0.7054719445392692,-3.6534880035400334,81.52876249900785,44.75043870083421,2.0764695641681734,3,-1.3200035095214844,0.9449958801269531,0.1999969482421875,1.589996337890625,-3.1800003051757812,1,-0.005078739398546861,-1.3181814241002923,78.43000030517578,3.600061036087587,79.2300033569336,1.9350560561998702,78.94999694824219,-0.005078739398546861
7787,2015-03-25,72.75,78.55999755859375,72.69999694824219,78.54000091552734,4359600.0,-0.07630779549542188,1.0102938039570817,-22.269051321928462,28.135237436773593,34.946943898218585,5.563398513466581,7.437153150423796,6.884403254475217,7.06697920027068,15.40516335168367,6.060005187988281,-2.8679079040512647,-6.841999816894528,-11.848066358033947,-1.8359332757551101,-9.345033087464245,-4.338966546324812,6.879997253417969,0.721544726635393,-37.48654593515752,2.5030332705697096,3,3.579998016357422,5.844997406005859,6.430002212524414,7.599998474121094,4.480003356933594,2,0.059518925512779264,-2.666685932930283,78.76000213623047,-1.3181814241002923,78.43000030517578,3.600061036087587,79.2300033569336,0.059518925512779264
7788,2015-03-26,71.1500015258789,72.08999633789062,69.91999816894531,72.01000213623047,5161200.0,-0.02199310617348582,3.2549442001017264,0.14853203356933062,26.68046847786509,34.076836084833445,6.854230681219505,8.51025785051175,8.484924687485403,8.676727490423247,15.092770226945024,2.8300018310546875,-2.895791181319183,-7.830498504638669,-13.78609041582186,-1.8749065934554778,-10.808294460230258,-4.8527025490470805,8.360000610351562,12.667389010370792,-27.995748034826775,2.977795955591592,3,3.789997100830078,6.054996490478516,8.034997940063477,9.199996948242188,5.739997863769531,3,0.0780041504334279,1.0102938039570817,72.75,-2.666685932930283,78.76000213623047,-1.3181814241002923,78.43000030517578,0.0780041504334279
7789,2015-03-27,72.04000091552734,72.47000122070312,70.87999725341797,71.36000061035156,3416900.0,0.012508775411968598,1.064938989650782,-0.7906974681073792,27.726817940195986,33.25802190788358,5.496621358777531,7.167050905107942,7.622242072343994,7.772851701691991,15.254626399383787,1.5900039672851562,-2.8900450141936034,-6.419499206542966,-12.89394943748151,0.054951024395577974,-9.656724322012238,-3.182274091073694,7.086401062011717,22.106380287371092,-19.847047797262096,3.2372251154692693,3,2.734996795654297,5.164997100830078,7.559999465942383,8.30999755859375,3.55999755859375,4,0.05955026181298506,3.2549442001017264,71.1500015258789,1.0102938039570817,72.75,-2.666685932930283,78.76000213623047,0.05955026181298506
7790,2015-03-30,72.19000244140625,72.75,71.55000305175781,72.68000030517578,2083300.0,0.0020821977231064714,2.8095307296397216,-0.7205847703889867,32.97936553162012,33.0782660343146,4.625982694309556,6.376005441066582,7.481553762774865,7.589267221467878,14.843829939464998,1.1999969482421875,-2.7707974002271243,-5.6549976348876925,-12.055998187563475,0.7460029177880898,-8.855497911225584,-2.4544973585498013,6.568143383789064,23.67052485280207,-22.615262329076618,3.2005002763378942,3,2.5849952697753906,5.014995574951172,7.929998397827148,7.659996032714844,3.0099945068359375,0,0.058179759055295266,1.064938989650782,72.04000091552734,3.2549442001017264,71.1500015258789,1.0102938039570817,72.75,0.058179759055295266
7791,2015-03-31,70.23999786376953,71.9800033569336,69.06999969482422,71.69999694824219,4295100.0,-0.02701211402810877,1.8811747687589466,2.9796029583495525,28.402383619999753,32.7097051573096,5.81762455097396,7.817134837370332,9.38939017332406,9.490815341467737,15.5871178990652,3.1200027465820312,-2.895651425948685,-7.027502059936523,-13.989409494633207,-0.06559462523983939,-10.508455777284865,-3.5465483425881814,8.164622055175784,12.328750603960373,-37.180602165269164,3.4809537173483385,3,4.1100006103515625,6.540000915527344,10.132501602172852,9.395000457763672,5.209999084472656,1,0.08741457255674989,2.8095307296397216,72.19000244140625,1.064938989650782,72.04000091552734,3.2549442001017264,71.1500015258789,0.08741457255674989
7792,2015-04-01,70.26000213623047,70.86000061035156,69.87999725341797,70.58999633789062,2624200.0,0.0002847988762717524,1.2528741680039988,0.22602356752802236,29.34664828742254,31.58606007698602,5.212324078195422,7.337708351257248,9.296921940529913,9.415592111857123,16.983021677930978,0.9800033569335938,-3.1572275194423014,-6.4769977569580135,-13.885700035099532,0.9317045211835051,-10.181348896028766,-2.7726466178872613,7.584540569267574,32.337020182649354,-20.41947294972799,3.704351139070756,4,4.089996337890625,6.519996643066406,10.677499771118164,9.389999389648438,6.7599945068359375,2,0.07571875224980795,1.8811747687589466,70.23999786376953,2.8095307296397216,72.19000244140625,1.064938989650782,72.04000091552734,0.07571875224980795
7793,2015-04-02,70.75,71.1500015258789,69.88999938964844,70.30000305175781,2163600.0,0.00697406559737157,1.01600341796875,-1.3636510762259266,27.334880934226092,31.023894567302513,3.840727381762875,6.3859595922886,8.68901345652209,8.87505910752482,18.617229427260444,1.2600021362304688,-3.3718452864366384,-5.486000061035156,-13.098748622968927,2.1267485008986142,-9.292374342002034,-1.6796257800682781,6.568070124857613,45.65217842001058,-8.0428149399715,3.8063742809668835,4,3.5400009155273438,6.025001525878906,10.309999465942383,8.994998931884766,7.3600006103515625,3,0.09159015345489174,1.2528741680039988,70.26000213623047,1.8811747687589466,70.23999786376953,2.8095307296397216,72.19000244140625,0.09159015345489174
7794,2015-04-06,72.3499984741211,72.4800033569336,69.55999755859375,69.90000152587889,2776500.0,0.022614819422206223,1.1549804901944223,5.444474585466784,29.032277227638744,30.127839138841292,1.2987452444724426,4.395423396602325,6.960830337196413,7.243854617995964,20.36555772118961,2.9200057983398438,-3.3866361902413615,-3.4950016021728487,-11.060133049577402,4.070129845231705,-7.2775673258751254,0.287564121529428,4.473187424934508,89.13039421990484,37.230850628071586,3.7825657237022754,4,1.94000244140625,4.4250030517578125,8.92500114440918,7.395000457763672,4.450004577636719,0,0.06275053229132066,1.01600341796875,70.75,1.2528741680039988,70.26000213623047,1.8811747687589466,70.23999786376953,0.06275053229132066
7795,2015-04-07,71.16999816894531,73.0999984741211,71.16000366210938,72.44000244140625,3555600.0,-0.016309610643569727,-2.007759548621379,-0.5183697364897237,28.60275234765581,28.693425755933077,1.498161441816606,5.078952654388729,8.010476164813767,8.369663010797197,22.04072044785901,1.9399948120117188,-3.724319334382585,-4.194501876831055,-11.659960450921531,3.2709566972594217,-7.927231163876286,-0.4617725897858236,5.187996557856408,52.109159062511836,1.921817147275874,3.732729287045238,4,2.645000457763672,5.605003356933594,10.105001449584961,8.575000762939453,6.069999694824219,1,0.062245333977102524,1.1549804901944223,72.3499984741211,1.01600341796875,70.75,1.2528741680039988,70.26000213623047,0.062245333977102524
7796,2015-04-08,72.83000183105469,73.0999984741211,71.16999816894531,71.25,2173900.0,0.023324486508610187,-1.2183841519560128,-1.2440917446624455,37.350730983797284,29.717369483380157,-1.2197419531660358,3.177846697525183,6.212218896885602,6.663611997868188,23.51111460265122,1.9300003051757812,-3.9868341065178043,-2.277998352050787,-9.72045568571896,5.164458981617386,-5.999227018884866,1.4432303147832926,3.0907131938283783,92.3729781570922,40.54057621687514,3.721228666834085,4,-1.7450027465820312,3.7849998474121094,8.519996643066406,6.914997100830078,5.4199981689453125,2,0.03254146721958384,-2.007759548621379,71.16999816894531,1.1549804901944223,72.3499984741211,1.01600341796875,70.75,0.03254146721958384
7797,2015-04-09,73.16000366210938,73.2699966430664,72.31999969482422,72.47000122070312,1382300.0,0.0045311248490724765,1.0879319885306102,0.436709899852241,33.25625993386396,30.44801297849114,-1.6600394516479469,2.57754004910295,5.7781526396427125,6.305141133061568,25.025227829262054,0.9499969482421875,-4.349760212379692,-1.6924968719482365,-9.027979211002219,5.642985467105746,-5.3602380414752275,1.9752442975787545,2.349668442970156,97.03522889217463,46.74655525627269,3.6677411695269937,4,-1.9900054931640625,2.2599945068359375,8.227495193481445,6.584995269775391,5.569999694824219,3,0.03130116418130835,-1.2183841519560128,72.83000183105469,-2.007759548621379,71.16999816894531,1.1549804901944223,72.3499984741211,0.03130116418130835
7798,2015-04-10,73.0999984741211,73.27999877929688,72.58999633789062,73.27999877929688,1199800.0,-0.000820191156159833,6.6666807951511045,-0.26086908447589563,32.04453200631805,30.92775898583804,-1.4464477062219316,2.3965520889947527,5.745112868790258,6.3379554385053325,26.09240368797482,0.69000244140625,-4.87448634657261,-1.5215019226074276,-8.767199919705504,5.724196074490649,-5.144350921156473,2.101347075941618,2.023293286343119,95.16128370673601,47.2909103187981,3.622848998549039,4,-1.9249992370605469,2.3199996948242188,8.045000076293945,6.645000457763672,6.3600006103515625,4,0.05362514706936783,1.0879319885306102,73.16000366210938,-1.2183841519560128,72.83000183105469,-2.007759548621379,71.16999816894531,0.05362514706936783
7799,2015-04-13,72.69999694824219,73.9800033569336,72.45999908447266,73.08000183105469,1249800.0,-0.00547197721242787,-2.5348911481343483,2.1111346585851734,32.81344895337381,30.90932381047734,-1.05379847395578,2.4487627252720046,6.04066726030311,6.6928355971153906,27.52508919015239,1.5200042724609375,-4.622605052207675,-1.6210033416748075,-8.647959112261304,5.405952428911689,-5.134481226968063,1.892474543618448,2.060097288283629,54.60969690738941,9.692960404791968,3.5134778852932493,4,-1.1749954223632812,2.295001983642578,8.352502822875977,7.045001983642578,8.080001831054688,0,0.07441545927382842,6.6666807951511045,73.0999984741211,1.0879319885306102,73.16000366210938,-1.2183841519560128,72.83000183105469,0.07441545927382842
7800,2015-04-14,72.0,72.7300033569336,71.69000244140625,72.72000122070312,2028300.0,-0.009628569155794353,1.8107924201496999,1.8947157083199486,30.16433180850059,31.105095831421874,-0.4286665892219048,2.6639345292335435,6.73650565404057,7.37543623576974,29.788107484443728,1.0400009155273438,-4.192385899032018,-1.9265003204345703,-8.508880261378962,4.655879620509822,-5.2176902909067735,1.3646896500376329,2.418688564023725,29.537377176477612,-10.304187862961996,3.2911899704721983,4,-0.22999954223632812,2.9949989318847656,8.927499771118164,7.744998931884766,8.360000610351562,1,0.06666670905219174,-2.5348911481343483,72.69999694824219,6.6666807951511045,73.0999984741211,1.0879319885306102,73.16000366210938,0.06666670905219174
7801,2015-04-15,72.41999816894531,73.05999755859375,71.87000274658203,72.08999633789062,2480500.0,0.005833307902018303,-2.090939717014783,-0.458335099393888,48.558945505525145,33.23979552232217,-0.5664835349314501,1.8206228630279213,6.310051223628506,6.916356692245358,31.827685746199165,1.1899948120117188,-3.817954128231918,-1.178501892089841,-7.340980364813404,4.983976580633723,-4.259741128451623,1.9027373442719409,1.6777690629264441,31.877529942862854,-12.37905438961516,3.0812392363617827,4,-0.6499977111816406,2.4000015258789062,8.507501602172852,7.325000762939453,8.810005187988281,2,0.06655619741359087,1.8107924201496999,72.0,-2.5348911481343483,72.69999694824219,6.6666807951511045,73.0999984741211,0.06655619741359087
7802,2015-04-16,71.79000091552734,72.2300033569336,71.23999786376953,71.76000213623047,2451300.0,-0.008699216643837437,1.1758274925383145,0.09090488740925695,53.05342900156956,36.09741197424922,0.33901916327296533,2.109869620820291,6.894867901464053,7.515666762468243,32.4464035555863,1.1800003051757812,-3.6445370757372473,-1.5234992980957003,-7.450939238119986,4.403940641928585,-4.487219268107836,1.4402206719164354,2.0061002641215566,20.073063836185533,-27.015281734931925,2.96371997001214,4,-0.020000457763671875,2.7249984741210938,8.692499160766602,7.954998016357422,9.290000915527344,3,0.08998466363127511,-2.090939717014783,72.41999816894531,1.8107924201496999,72.0,-2.5348911481343483,72.69999694824219,0.08998466363127511
7803,2015-04-17,70.66000366210938,71.7699966430664,70.36000061035156,71.2300033569336,1920800.0,-0.015740315350428746,-1.4102376838055493,-19.000762970498474,43.56345096018555,37.711986833421086,1.625887347420317,2.7267597966485084,7.9717474246516815,8.606018725964901,33.35800625955894,1.4300003051757812,-3.1976018487221722,-2.238996887207037,-7.643163588201247,3.1651698137871733,-4.941080237704142,0.4630864632900682,2.8525314284500496,8.287370832551776,-40.2276586604294,2.702083350497102,4,1.5099983215332031,3.8549957275390625,10.162496566772461,9.08499526977539,9.75,4,0.11420887739285046,1.1758274925383145,71.79000091552734,-2.090939717014783,72.41999816894531,1.8107924201496999,72.0,0.11420887739285046
7804,2015-04-20,71.98999786376953,72.41000366210938,71.0,71.05000305175781,2895400.0,0.018822447392163877,-1.7115431170450794,-1.6491145882132483,49.15964473953315,39.99608598807412,0.26759751739426463,0.8712197347912536,6.58397471366527,7.243550893373282,34.55046834308142,1.75,-2.7271401194848153,-0.5470024108886662,-5.062417868439169,3.968413046661837,-2.8047101396639107,1.7107053178865783,1.2559851030457878,60.37033688053485,8.352734277012594,2.2577077287752494,4,0.18000411987304688,2.5250015258789062,8.765003204345703,7.755001068115234,10.670005798339844,0,0.10376443175952033,-1.4102376838055493,70.66000366210938,1.1758274925383145,71.79000091552734,-2.090939717014783,72.41999816894531,0.10376443175952033
7805,2015-04-21,77.83999633789062,81.6500015258789,76.48999786376953,80.88999938964844,10181700.0,0.08126126750540208,1.25820367278798,-3.2447020055678655,74.0506350507041,44.07385310661932,-5.069918678565003,-5.296817288171354,0.7394377649007566,1.3733706445310645,35.571137437125024,9.660003662109375,-2.081460179724033,5.332496261596674,0.9742119000673881,9.69078062312596,3.153354080832031,7.511638442361317,-8.769996643066406,66.253278307991,8.834628194982272,2.179142180764642,4,-1.8349952697753906,-2.4799957275390625,2.8350048065185547,1.9050025939941406,4.540000915527344,1,0.037769817314021736,-1.7115431170450794,71.98999786376953,-1.4102376838055493,70.66000366210938,1.1758274925383145,71.79000091552734,0.037769817314021736
7806,2015-04-22,78.36000061035156,78.72000122070312,76.68000030517578,78.44000244140625,2843200.0,0.006680425191744499,5.375008940705243,0.026230082297320958,74.84662806410378,48.69500512109041,-5.278041803555183,-6.164375938702889,0.2458795318873115,0.8203556481137753,36.791721148735355,2.0400009155273438,-1.5254598113840956,5.872500610351565,1.6329740065315264,10.112027214171604,3.752737308441553,7.992263912261578,-9.038400878906245,70.85916165868025,9.84369958445118,2.119763301910017,4,-2.354999542236328,-3.0,1.717498779296875,1.3849983215332031,3.8899993896484375,2,0.02552322593698131,1.25820367278798,77.83999633789062,-1.7115431170450794,71.98999786376953,-1.4102376838055493,70.66000366210938,0.02552322593698131
7807,2015-04-23,77.08000183105469,78.16999816894531,76.80999755859375,77.48999786376953,2408800.0,-0.016334849021527265,-1.8631453834354597,5.12483311081442,68.51961143204079,52.747791723948495,-3.7811425690715907,-4.788880016376936,1.4445058926495733,2.040085500674408,36.13858620830822,1.5500030517578125,-0.8515073204974186,4.376001739501959,-0.33589258716048676,9.087896066164404,2.020054576170736,6.731948902833182,-7.511834063720698,59.52170660554141,-3.2951241602392685,2.3559471633312237,4,-1.0750007629394531,-1.720001220703125,2.99749755859375,2.664997100830078,6.30999755859375,3,0.053840184578289874,5.375008940705243,78.36000061035156,1.25820367278798,77.83999633789062,-1.7115431170450794,71.98999786376953,0.053840184578289874
7808,2015-04-24,76.69999694824219,77.08000183105469,75.73999786376953,76.7699966430664,2953800.0,-0.004930006146670829,2.884012781813558,0.17073261504680026,63.70509679041475,56.18019703917526,-3.170150403381868,-4.186403543919511,1.736400293791533,2.3498147166503998,34.641875807575076,1.3400039672851562,-0.4677225171365933,3.718497085571286,-1.2545293268577637,8.691523498000336,1.2319838793567612,6.205010291785811,-6.8901925057373035,53.52109043732543,-5.7207505157746255,2.4865132062145276,4,-0.6949958801269531,-1.339996337890625,2.1125011444091797,3.0050010681152344,6.5800018310546875,4,0.057105672191462675,-1.8631453834354597,77.08000183105469,5.375008940705243,78.36000061035156,1.25820367278798,77.83999633789062,0.057105672191462675
7809,2015-04-27,76.33000183105469,77.83000183105469,76.18000030517578,77.06999969482422,2483000.0,-0.004823926100507858,-2.1730770641528814,10.571444141689373,67.13148903920273,60.287658953697715,-2.493284271224354,-3.666517600975368,1.995727497831524,2.661518664179823,33.366316369658314,1.6500015258789062,-0.020514134932724915,3.1340019226074247,-2.034282946943634,8.302286792158483,0.5498594878318954,5.718144357382954,-6.283393446882329,9.983140468555554,-48.08884021752967,2.584142434775526,4,-0.3250007629394531,-0.970001220703125,2.4824962615966797,3.3749961853027344,7.189994812011719,0,0.053452138519335834,2.884012781813558,76.69999694824219,-1.8631453834354597,77.08000183105469,5.375008940705243,78.36000061035156,0.053452138519335834
7810,2015-04-28,76.38999938964844,76.86000061035156,75.33000183105469,76.20999908447266,1727400.0,0.0007860285229199793,1.732133977288983,-0.24324435784025653,63.224367825473806,61.91715032258091,-2.0842545986057104,-3.5792380662222882,1.7880158063127567,2.533087359274063,32.0514007427533,1.529998779296875,0.48286690204362515,2.983999633789068,-2.350804726159595,8.318803993737731,0.3165974538147367,5.6514018137634,-6.11132314264195,31.26837018999221,-21.536768734513615,2.6674021799743293,4,-0.3849983215332031,-1.029998779296875,2.3349990844726562,3.3149986267089844,6.5800018310546875,1,0.08207886271184583,-2.1730770641528814,76.33000183105469,2.884012781813558,76.69999694824219,-1.8631453834354597,77.08000183105469,0.08207886271184583
7811,2015-04-29,76.37999725341797,76.98999786376953,75.7699966430664,75.83000183105469,1795400.0,-0.0001309351526428415,-2.641763171978729,3.0555249438392744,62.25264691964454,62.939285646811456,-1.6242621483571185,-3.2524100352785297,1.6568132672453544,2.44404434420332,30.13747555139065,1.220001220703125,1.0250432734582517,2.666997528076166,-2.607005583801069,7.941000639953401,0.02999597213754157,5.303999084014791,-5.873894500834027,36.971717475634264,-9.815666010619395,2.6370015559386184,4,-0.3749961853027344,-1.0199966430664062,2.1925010681152344,3.325000762939453,7.060005187988281,2,0.07855459826861289,1.732133977288983,76.38999938964844,-2.1730770641528814,76.33000183105469,2.884012781813558,76.69999694824219,0.07855459826861289
7812,2015-04-30,75.58000183105469,76.5999984741211,75.0199966430664,76.02999877929688,1638300.0,-0.010473886503412855,-1.0127317964467597,-0.8181830792492614,58.933741260951464,64.64709568022991,-0.25716132991126983,-2.143306553113291,2.30307446096802,3.1393371549733615,27.999720705357355,1.5800018310546875,1.7057150654564026,1.6010021209716854,-3.472544372238076,6.674548614181447,-0.9357711256331953,4.137775367576566,-4.85102110300484,19.9289734546432,-19.882712238767304,2.53677324660488,4,0.7449989318847656,-0.220001220703125,2.9924964904785156,4.124996185302734,6.6699981689453125,3,0.08825083365114073,-2.641763171978729,76.37999725341797,1.732133977288983,76.38999938964844,-2.1730770641528814,76.33000183105469,0.08825083365114073
7813,2015-05-01,77.2300033569336,77.3499984741211,76.01000213623047,76.08999633789062,1484000.0,0.021831191927822235,-1.0615400867406526,-2.5333661116950936,64.97029676010038,66.40383479362626,-0.9802888091639659,-3.460365903917875,0.4782685431186593,1.391567921959961,26.022353265535912,1.7699966430664062,2.0379913258051943,2.9270034790039006,-2.1057777965919513,7.959784754599752,0.41061284120597463,5.4433941168018265,-6.282602212927159,78.6477805562117,39.02634059326337,2.5163906377979264,5,1.1049957275390625,-1.8700027465820312,0.23249435424804688,1.3649940490722656,4.75,4,0.07976169577832604,-1.0127317964467597,75.58000183105469,-2.641763171978729,76.37999725341797,1.732133977288983,76.38999938964844,0.07976169577832604
7814,2015-05-04,76.88999938964844,77.43000030517578,76.76000213623047,77.19999694824219,1109700.0,-0.004402485465574313,-1.3509034935082318,-0.271926008713518,66.55383556860468,65.57085707339299,0.14290358330741526,-2.9121021521941657,0.6110900637130214,1.6616511204621105,24.738395502403726,0.6699981689453125,2.3881147468740096,2.35999946594238,-2.7112816256588275,7.431280557543587,-0.17564107985822375,4.895640011742984,-5.728546238004554,77.5933570551215,35.180462563581784,2.5356405458006015,5,-0.020000457763671875,-1.529998779296875,-0.8175010681152344,0.3149986267089844,5.75,0,0.0831057281879588,-1.0615400867406526,77.2300033569336,-1.0127317964467597,75.58000183105469,-2.641763171978729,76.37999725341797,0.0831057281879588
7815,2015-05-05,75.5999984741211,76.5999984741211,75.19999694824219,76.5999984741211,1746000.0,-0.016777226242259746,1.8000030517578125,3.2258318566646977,60.16624674079801,63.939703593025676,1.2088715788264466,-1.342005279184292,1.695923855995602,2.874957232090992,23.47907794993133,1.69000244140625,2.9673838749401398,0.8484985351562528,-3.986331817135678,5.683328887448184,-1.5689166409897126,3.2659137113022183,-4.22877435499251,24.066429448784998,-18.86619374658523,2.417415176145965,5,0.9949989318847656,-0.23999786376953125,0.3899993896484375,1.6049995422363281,6.94000244140625,1,0.10476188265607478,-1.3509034935082318,76.88999938964844,-1.0615400867406526,77.2300033569336,-1.0127317964467597,75.58000183105469,0.10476188265607478
7816,2015-05-06,75.19999694824219,76.48999786376953,74.52999877929688,75.77999877929688,1527200.0,-0.005291025581380615,-1.0416676600783603,0.5800018310546875,61.064233973440196,63.111328319847836,1.2443435030586585,-0.7961657430105902,1.84803018878101,3.2363546168557633,22.048324436969473,1.9599990844726562,3.4171786482204567,0.3299972534179716,-4.422003483982522,5.081997990818465,-2.046003115282275,2.7059976221182183,-3.6231972809786015,23.103372979855777,-21.782256654140326,2.3760003687002493,5,0.9800033569335938,0.160003662109375,0.7900009155273438,2.0050010681152344,6.260002136230469,2,0.10332452909285084,1.8000030517578125,75.5999984741211,-1.3509034935082318,76.88999938964844,-1.0615400867406526,77.2300033569336,0.10332452909285084
7817,2015-05-07,75.44999694824219,75.76000213623047,74.75,74.95999908447266,1724100.0,0.0033244682200195275,-1.2197945923286522,-0.8448212359580122,66.48311661580404,63.41999718933553,0.8256363266497004,-0.9125981253409634,1.370495647998979,2.947215484352455,20.64266098210223,1.0100021362304688,2.9609366065307228,0.46549758911132244,-4.222949223814368,5.153944402037013,-1.8787258173515227,2.8097209955741675,-3.671733243806301,31.724058099124196,-17.056077064986393,2.344223406462845,5,0.7300033569335938,0.15500259399414062,0.11500167846679688,1.3300018310546875,5.810005187988281,3,0.10589802274803417,-1.0416676600783603,75.19999694824219,1.8000030517578125,75.5999984741211,-1.3509034935082318,76.88999938964844,0.10589802274803417
7818,2015-05-08,77.0199966430664,77.1500015258789,75.76000213623047,75.97000122070312,1447800.0,0.020808479235608468,1.1221280684895605,2.142857142857143,67.02774991296191,63.408470619753224,-0.7757793262497472,-2.2913419772087593,-0.4086505859575169,1.3694822242246119,19.379231458958664,1.7000045776367188,2.441950338750871,1.8394973754882784,-2.8449869927850955,6.523981743761652,-0.5027448086484156,4.1817395596249725,-5.044298182201658,85.8619501248326,36.95552364516131,2.3422421841366883,5,-1.0399971008300781,-1.4149971008300781,-1.4549980163574219,-0.23999786376953125,5.530006408691406,4,0.06790448694994078,-1.2197945923286522,75.44999694824219,-1.0416676600783603,75.19999694824219,1.8000030517578125,75.5999984741211,0.06790448694994078
7819,2015-05-11,78.11000061035156,78.79000091552734,76.70999908447266,77.18000030517578,1948300.0,0.014152220394614723,-1.2245976214275514,0.8857184377838329,51.34867137386893,62.08894879179713,-1.7732093922228955,-3.1149668118649885,-1.6697884712296798,0.2788027831926172,18.714640283131743,2.0800018310546875,2.1318545546290295,2.659001159667966,-2.0471325739479767,7.3651348932839085,0.30593429286000173,5.01206802647593,-5.940816088186537,84.03755952626139,35.78351964975181,2.3530668668079686,5,-1.4500007629394531,-2.5050010681152344,-2.5774993896484375,-1.3300018310546875,4.1399993896484375,0,0.04954554751429807,1.1221280684895605,77.0199966430664,-1.2197945923286522,75.44999694824219,-1.0416676600783603,75.19999694824219,0.04954554751429807
7820,2015-05-12,76.80000305175781,77.80000305175781,75.83999633789062,77.80000305175781,1431500.0,-0.016771188687203065,2.920013427734375,-1.075268464359254,42.77779112136527,59.92507592532166,-0.44581927806453336,-1.504039945275082,-0.6147962657290691,1.6042915779070483,17.588833408965108,2.2700042724609375,1.9299134432361598,1.1090034484863338,-3.3385851815816068,5.556592078554274,-1.1147908665476365,3.332797763520304,-4.441202189518506,53.28645854787264,7.5658118299055275,2.2237943150339725,5,-0.14000320434570312,-0.7950019836425781,-1.2675018310546875,-0.0200042724609375,7.069999694824219,1,0.07604161596132841,-1.2245976214275514,78.11000061035156,1.1221280684895605,77.0199966430664,-1.2197945923286522,75.44999694824219,0.07604161596132841
7821,2015-05-13,77.23999786376953,77.94999694824219,76.86000061035156,76.86000061035156,1387100.0,0.0057290988870819515,-4.736864296183267,-0.37999725341796875,50.80319300914532,59.021681675120966,-0.8392501323081376,-1.648960701288587,-1.2232212241844422,1.1587126811652695,16.636597294668004,1.149993896484375,1.7082841364331074,1.3079982757568303,-2.9097159300967377,5.525712481610398,-0.8008588271699466,3.416855378683607,-4.695372988257432,61.6335965222055,16.929228749899607,2.1088571029267826,5,-0.5799980163574219,-1.2349967956542969,-1.944997787475586,-0.45999908447265625,5.9900054931640625,2,0.06861733814526483,2.920013427734375,76.80000305175781,-1.2245976214275514,78.11000061035156,1.1221280684895605,77.0199966430664,0.06861733814526483
7822,2015-05-14,78.25,78.55000305175781,77.29000091552734,77.68000030517578,1678300.0,0.013076154378096172,1.153839131427081,1.5000100387495734,57.31824167970652,58.17145333285498,-1.5988161483425074,-2.266379890062055,-2.363731030165269,0.10918471641451788,15.483223908237376,1.3100051879882812,1.6024337093869434,1.9950004577636662,-1.8610591844172149,5.851060099944547,0.06697063667321856,3.923030278854114,-5.523267591480561,82.17818042644052,36.99499414961721,1.9280298210904427,5,-1.5900001525878906,-2.2449989318847656,-4.399999618530273,-1.470001220703125,5.4199981689453125,3,0.041022352517222416,-4.736864296183267,77.23999786376953,2.920013427734375,76.80000305175781,-1.2245976214275514,78.11000061035156,0.041022352517222416
7823,2015-05-15,78.7300033569336,79.52999877929688,78.5,78.66000366210938,1336800.0,0.006134228203624303,-4.281949959897494,0.12280654789789991,61.21495560336007,57.57824444782779,-2.0603345693899087,-2.22487046145433,-2.9681311724650072,-0.4028450642347252,14.087194885519061,1.279998779296875,1.5318969063298908,2.0715038299560575,-0.9089271194441011,5.051934779356216,0.5812883552559782,3.561719304656137,-5.824805566066971,78.31992159716825,27.499252940120044,1.4902154747000813,5,-1.7000045776367188,-2.7250022888183594,-5.435005187988281,-1.9500045776367188,5.049995422363281,4,0.03213512855863554,1.153839131427081,78.25,-4.736864296183267,77.23999786376953,2.920013427734375,76.80000305175781,0.03213512855863554
7824,2015-05-18,79.45999908447266,79.75,78.7699966430664,79.41000366210938,1303200.0,0.00927214145069355,2.111135331516803,0.7142234332425068,63.50043515049765,57.94870982668332,-2.6680075808050105,-2.494428933518705,-3.797263160006068,-1.1777130194113852,13.080512320899146,1.0199966430664062,1.5949737759002858,2.427999496459961,0.11294364222486308,4.743055350695059,1.270471569342405,3.585527423577517,-6.37990521890579,92.58310373625345,37.666204461923144,1.1575279271175505,5,-2.3199996948242188,-3.454998016357422,-6.162500381469727,-2.6800003051757812,3.75,0,0.03888754093742475,-4.281949959897494,78.7300033569336,1.153839131427081,78.25,-4.736864296183267,77.23999786376953,0.03888754093742475
7825,2015-05-19,80.77999877929688,82.41999816894531,80.0,80.02999877929688,2439900.0,0.016612128241040525,-4.975322130962248,15.001373416755685,67.35016332800438,58.6471464216349,-3.549186925049952,-3.776500889008986,-5.222769729523378,-2.5356840491341615,13.015964312437772,2.9599990844726562,1.4485776174681035,3.60099906921387,0.756983908570092,6.445014229857648,2.178991488891981,5.023006649535759,-7.5285067605237685,70.5035951479225,12.766649814619399,1.422007580321887,5,-2.1949996948242188,-4.3899993896484375,-7.519998550415039,-4.0,2.9500045776367188,1,0.018197589043290163,2.111135331516803,79.45999908447266,-4.281949959897494,78.7300033569336,1.153839131427081,78.25,0.018197589043290163
7826,2015-05-20,80.36000061035156,81.18000030517578,80.11000061035156,80.77999877929688,1425700.0,-0.0051992841704888715,-1.3260909226610054,-0.55999755859375,69.4308845257309,58.97467618940455,-2.5929440763657823,-3.3718623661764298,-4.824423246227923,-2.149459392021896,12.947928049392315,1.0699996948242188,1.297548632451523,3.081000900268549,-0.0627149437418808,6.224716744278979,1.5091429782633412,4.652858822273757,-6.741768345571572,59.8440806723389,-2.5648041686657876,1.5718579220052145,5,-1.2700004577636719,-3.970001220703125,-6.977500915527344,-3.5800018310546875,2.5,2,0.043678473240060356,-4.975322130962248,80.77999877929688,2.111135331516803,79.45999908447266,-4.281949959897494,78.7300033569336,0.043678473240060356
7827,2015-05-21,81.2300033569336,81.41000366210938,80.0199966430664,80.31999969482422,1178300.0,0.010826315828449173,1.188980067522918,-2.1666848319709353,67.36110467234015,59.01171560711324,-2.8573064403663153,-4.126588539530317,-5.716408258222643,-3.0458051162244715,12.902216942134917,1.3900070190429688,1.3841317793609846,3.7435035705566406,0.14076445936355242,7.346242681749729,1.9421340149601036,5.544873126153178,-7.259700455986987,69.64297530955504,8.904515537846862,1.8013695555965414,5,-2.100006103515625,-4.840003967285156,-7.935003280639648,-4.450004577636719,-1.0300064086914062,3,0.024621444261325287,-1.3260909226610054,80.36000061035156,-4.975322130962248,80.77999877929688,2.111135331516803,79.45999908447266,0.024621444261325287
7828,2015-05-22,81.08000183105469,81.98999786376953,80.9800033569336,80.98999786376953,1585600.0,-0.0018466271042706373,-17.364708330443225,0.09890506053187564,68.49074035417084,60.91638993825789,-2.314190207945913,-3.827880761500552,-5.572854546254945,-2.9183364815114743,13.39876436054257,1.0099945068359375,1.5111283381443315,3.3745018005371037,-0.5454649375819685,7.294468538656176,1.4145184314775605,5.334485169596647,-6.771711119388129,63.28778691214495,4.487976208787693,1.9599833690595394,5,-1.9500045776367188,-4.69000244140625,-7.937501907348633,-4.3000030517578125,0.26999664306640625,4,0.03194371336211077,1.188980067522918,81.2300033569336,-1.3260909226610054,80.36000061035156,-4.975322130962248,80.77999877929688,0.03194371336211077
7829,2015-05-26,80.41000366210938,81.55000305175781,79.94000244140625,80.70999908447266,1473000.0,-0.008263420742655847,-1.5967796516314012,-3.3331355429346443,72.45567506612498,64.21393259878676,-1.434477090333516,-2.98983727926084,-4.9491380414567345,-2.263659307786156,13.450457371754934,1.6100006103515625,1.546976897316739,2.5005035400390625,-1.540840300613553,6.541847380691678,0.4798316197127548,4.52117546036537,-5.777244652151666,18.95169477447102,-42.41407792732204,2.0206719203263055,5,-0.7700042724609375,-3.7000045776367188,-7.067502975463867,-3.6300048828125,1.8599929809570312,1,0.041910147540205944,-17.364708330443225,81.08000183105469,1.188980067522918,81.2300033569336,-1.3260909226610054,80.36000061035156,0.041910147540205944
7830,2015-05-27,82.66000366210938,82.93000030517578,80.33000183105469,80.56999969482422,2630000.0,0.02798159305469894,-1.0233453563105788,-6.966786195671524,79.69748472905925,67.42440945655497,-3.0908565079823234,-5.002500406434336,-7.2582694934145024,-4.50647181785078,14.050094818240638,2.5999984741210938,1.528463400327837,4.4370033264160185,-0.055609063568965666,8.929615716401003,2.1906971314235335,6.683309521408503,-7.715755085792168,90.9700054860234,23.741309003798264,2.246306194992489,5,-2.5500030517578125,-3.930004119873047,-9.317502975463867,-5.8800048828125,0.5699996948242188,2,0.006653706726308828,-1.5967796516314012,80.41000366210938,-17.364708330443225,81.08000183105469,1.188980067522918,81.2300033569336,0.006653706726308828
7831,2015-05-28,82.37999725341797,83.3499984741211,82.0999984741211,82.61000061035156,1259600.0,-0.0033874473298597385,-2.1645532946391493,-0.1100492441803162,77.52183527178876,69.66925318900854,-2.240699117130063,-4.4796136465865715,-7.01253101775535,-4.222589570118288,14.683662133313529,1.25,1.7383562085410489,3.856996917724615,-0.9103459795134512,8.624339814962681,1.473325469105589,6.240668366343641,-6.95660357336925,71.55418330704433,-0.15876992206500518,2.3836714486190314,5,-1.4549980163574219,-3.4399986267089844,-6.69749641418457,-5.599998474121094,-1.2399978637695312,3,0.016387547323687413,-1.0233453563105788,82.66000366210938,-1.5967796516314012,80.41000366210938,-17.364708330443225,81.08000183105469,0.016387547323687413
7832,2015-05-29,82.25,83.1500015258789,81.9000015258789,82.37999725341797,1968700.0,-0.001578019637680561,-2.0120692349410327,0.5651972003847813,73.45292664218418,71.0290277488779,-1.6579872658507355,-4.0309653978311815,-6.870984127831832,-4.073945025130399,15.651181144138379,1.25,2.19035263622024,3.3934997558593807,-1.4397348468955897,8.226734358614351,0.9768824544818955,5.810117057236866,-6.19247793642549,67.74194270116678,-2.091152077752156,2.4166173013774817,5,-1.19000244140625,-3.3100013732910156,-6.567499160766602,-5.470001220703125,-2.089996337890625,4,0.007416420794547962,-2.1645532946391493,82.37999725341797,-1.0233453563105788,82.66000366210938,-1.5967796516314012,80.41000366210938,0.007416420794547962
7833,2015-06-01,83.38999938964844,83.7699966430664,82.29000091552734,82.7699966430664,2973400.0,0.01386017495013303,1.14492561325527,-4.76935266154117,73.57142954456589,72.14802712599658,-2.3104160393394437,-4.93903828987942,-8.033016195271074,-5.167561723721292,16.46244510969261,1.5199966430664062,2.5741478038327728,4.225499343872073,-0.9446699349833807,9.395668622727527,1.6404147044443391,6.810583983299807,-6.749079213230203,90.07838567344947,21.131525386242203,2.585084639427729,6,-1.5349998474121094,-4.240001678466797,-7.707498550415039,-6.6100006103515625,-5.44000244140625,0,-0.03825401684560081,-2.0120692349410327,82.25,-2.1645532946391493,82.37999725341797,-1.0233453563105788,82.66000366210938,-0.03825401684560081
7834,2015-06-02,83.27999877929688,84.0199966430664,82.30000305175781,82.93000030517578,2132000.0,-0.0013191103388497938,-1.136647316668641,0.564511167169138,82.39997863769531,73.82022882707334,-1.7897782434226173,-4.559539295323532,-7.95580757001116,-5.017734068107515,17.31674656498014,1.7199935913085938,2.8319922692868715,3.795998764038089,-1.568464445444718,9.160461973520896,1.1137671592966853,6.478230368779492,-5.926170956213824,79.94582915507955,8.645507714079756,2.6822316047414025,6,-1.2999992370605469,-4.005001068115234,-7.597497940063477,-6.5,-5.650001525878906,1,-0.023174835896558332,1.14492561325527,83.38999938964844,-2.0120692349410327,82.25,-2.1645532946391493,82.37999725341797,-0.023174835896558332
7835,2015-06-03,83.5199966430664,83.91999816894531,82.93000030517578,83.5,2174200.0,0.002881818771462319,1.4146298346653765,0.05713351498637602,82.04080012082466,75.22133055986156,-1.788291693346892,-4.401431733737667,-8.200694287161667,-5.248198981757,18.953775173202974,0.9899978637695312,3.0390658232151537,3.6399967193603544,-1.6864110462486224,8.966404484969331,0.9767928365558731,6.303200602164836,-5.366228561585359,76.41504001842576,3.731170741718387,2.6632038828044857,6,-1.5399971008300781,-4.244998931884766,-7.837495803833008,-6.739997863769531,-4.989997863769531,2,-0.014966475697335557,-1.136647316668641,83.27999877929688,1.14492561325527,83.38999938964844,-2.0120692349410327,82.25,-0.014966475697335557
7836,2015-06-04,82.97000122070312,83.45999908447266,82.30999755859375,82.88999938964844,1452100.0,-0.006585194497956692,1.1698191973282663,4.0007630675314765,75.26768239487932,76.09983919569923,-0.9265721779303675,-3.414546076295963,-7.672718083598085,-4.694167122103536,20.816460261295727,1.2099990844726562,3.163442748049988,2.7015010833740263,-2.3119014874556285,7.714903654203681,0.19479979795919178,5.208202368788861,-4.112285711831831,50.471799965451716,-20.143155820430273,2.5067012854148296,6,-0.9900016784667969,-3.6950035095214844,-7.287500381469727,-6.19000244140625,-3.7000045776367188,3,0.0031336884705936985,1.4146298346653765,83.5199966430664,-1.136647316668641,83.27999877929688,1.14492561325527,83.38999938964844,0.0031336884705936985
7837,2015-06-05,83.44000244140625,83.69999694824219,82.19999694824219,83.06999969482422,1086300.0,0.005664712712886599,2.370817724361997,4.624928476063323,75.24116833660287,76.8498867493028,-1.1735263850720372,-3.4311830269099772,-7.965981081771901,-5.118717300146926,22.81313944680096,1.5,3.134269241905585,2.7720020294189425,-1.8854406807792543,7.429444739617139,0.443280674319837,5.100723384518048,-3.96281319643154,68.13218137840545,-1.4458480110128562,2.3287213550991015,6,-1.4600028991699219,-4.165004730224609,-7.757501602172852,-6.660003662109375,-3.5900039672851562,4,-0.027564752929782554,1.1698191973282663,82.97000122070312,1.4146298346653765,83.5199966430664,-1.136647316668641,83.27999877929688,-0.027564752929782554
7838,2015-06-08,82.25,84.01000213623047,81.97000122070312,84.0,1418900.0,-0.01426177380857463,1.3050802162087605,-4.729694620285791,64.24923725544441,75.93806032589384,0.22338496356596238,-1.928128219296795,-6.557843766321852,-3.877746832720746,24.354154402298782,2.0400009155273438,3.0946527210602994,1.3204994201660156,-3.053179370699908,5.694178211031939,-0.8663399752669392,3.5073388155989704,-2.227673867254282,13.658507538230797,-50.81976546811477,2.1868393954329606,6,-0.07500076293945312,-2.9750022888183594,-6.407499313354492,-5.470001220703125,-2.7600021362304688,0,-0.025410289822378473,2.370817724361997,83.44000244140625,1.1698191973282663,82.97000122070312,1.4146298346653765,83.5199966430664,-0.025410289822378473
7839,2015-06-09,81.9800033569336,82.62999725341797,80.69000244140625,82.04000091552734,1946000.0,-0.003282633958254233,2.129048533175822,0.03428431919642857,56.865016424152536,73.40111940312643,0.8264125088603151,-1.4264709212554436,-6.09704389533141,-3.549691585337328,25.008218062570847,1.9399948120117188,3.0389883505299196,0.8570026397705135,-3.3298990970571793,5.043904376598206,-1.23644822864334,2.950453508184367,-1.4779567629493897,38.85545283448119,-23.83368932895982,2.093450868413849,6,0.3749961853027344,-2.705005645751953,-5.132503509521484,-5.200004577636719,-4.6300048828125,1,-0.04915840746120881,1.3050802162087605,82.25,2.370817724361997,83.44000244140625,1.1698191973282663,82.97000122070312,-0.04915840746120881
7840,2015-06-10,82.63999938964844,82.83999633789062,82.0199966430664,82.55000305175781,1172400.0,0.008050695360931837,2.3470042351768807,-1.5,62.694876748686944,71.75367956722623,0.18246902537411813,-1.7144151244041268,-6.559469276686315,-4.157261006424335,26.156915068680554,0.8599929809570312,3.004964724993613,1.224998855590826,-2.479220432185528,4.92921814336718,-0.6271107882973581,3.07710849947901,-1.9499969482421875,58.73485323755225,-4.135956154889776,1.8521096438881797,6,-0.2849998474121094,-3.365001678466797,-6.524999618530273,-5.8600006103515625,-5.379997253417969,2,-0.06062442126370615,2.129048533175822,81.9800033569336,1.3050802162087605,82.25,2.370817724361997,83.44000244140625,-0.06062442126370615
7841,2015-06-11,82.54000091552734,83.37999725341797,82.22000122070312,83.0,1032600.0,-0.0012100493085630548,-1.1090866214913406,-5.111308918277382,57.97806895269956,70.03425093506127,0.3436939511638286,-1.2616821599317234,-6.1961245696550975,-4.019255619822303,27.394262385342316,1.1599960327148438,2.9919360973085816,0.8600002288818303,-2.3058161860053588,4.025816643769019,-0.7229079785617643,2.4429084363254248,-1.8499984741210938,55.72285072812466,-6.031437066071128,1.5829082074435923,6,-0.18500137329101562,-3.265003204345703,-6.562501907348633,-5.760002136230469,-5.459999084472656,3,-0.04858253079418262,2.3470042351768807,82.63999938964844,2.129048533175822,81.9800033569336,1.3050802162087605,82.25,-0.04858253079418262
7842,2015-06-12,81.45999908447266,82.30000305175781,81.22000122070312,82.02999877929688,1044200.0,-0.01308458709807836,-1.0571553133514986,1.2391322375731844,52.07876146601369,67.64617670411103,1.4526064670576773,0.07497940467928288,-4.860541488639683,-2.921830928153085,28.20633993079751,1.3199996948242188,2.619110704108053,-0.38050155639648153,-3.1094751733297272,2.348472060536764,-1.7449883648631044,0.9839852520701413,-0.3703973388671926,23.192672103759776,-36.78271080157616,1.3644868084666257,6,0.8950004577636719,-2.075000762939453,-5.689998626708984,-4.680000305175781,-4.089996337890625,4,-0.026884390695060656,-1.1090866214913406,82.54000091552734,2.3470042351768807,82.63999938964844,2.129048533175822,81.9800033569336,-0.026884390695060656
7843,2015-06-15,81.26000213623047,81.29000091552734,79.52999877929688,80.91000366210938,2447400.0,-0.0024551552969549473,7.585459349820429,-0.6140327394894995,54.9019573334225,64.59084100363627,1.4736603779560795,0.4998641789075151,-4.41781425320363,-2.729986635122472,28.312481897270004,1.9300003051757812,2.2793333574172436,-0.7069984436035099,-3.0337943534316167,1.6197974662245969,-1.8703963985175562,0.45639951131053635,2.7599945068359375,44.93516993739931,-19.393776580203934,1.1633979549140525,6,0.5099983215332031,-1.3700027465820312,-5.367502212524414,-4.480003356933594,-4.779998779296875,0,-0.017351755169111804,-1.0571553133514986,81.45999908447266,-1.1090866214913406,82.54000091552734,2.3470042351768807,82.63999938964844,-0.017351755169111804
7844,2015-06-16,82.55000305175781,82.58999633789062,80.97000122070312,81.16000366210938,1418300.0,0.015874980083863344,1.2040960378670709,3.971444141689373,49.28663597753334,60.951489432159455,0.07735457737595652,-0.5763201339528905,-5.496671010057128,-4.033814737914682,28.56836093206443,1.6199951171875,2.075681448958605,0.42850227355957315,-1.5869031518730736,2.44390769899222,-0.5792004391567502,1.4362049862758965,1.3801936340332048,78.44170050354023,16.760477760370627,1.0077027127163225,6,-0.7800025939941406,-2.620006561279297,-6.757503509521484,-5.7700042724609375,-5.530006408691406,1,-0.037068504843902894,7.585459349820429,81.26000213623047,-1.0571553133514986,81.45999908447266,-1.1090866214913406,82.54000091552734,-0.037068504843902894
7845,2015-06-17,82.25,82.95999908447266,81.93000030517578,82.05999755859375,1882400.0,-0.003634197948723439,-3.57780339764674,0.13669246391130138,49.15913678153545,58.0505399195657,0.19921289929504837,-0.16921749957256793,-4.946615769406236,-3.742498168448236,27.98339288054513,1.029998779296875,1.7646320592479299,0.05499916076659872,-1.8590854573159277,1.969083778849125,-0.9020431482746574,1.0120414698078548,1.5921927276611285,70.6494103565604,9.79499489876396,0.9570423090412596,6,-0.4799995422363281,-2.3200035095214844,-6.117500305175781,-5.474998474121094,-6.8000030517578125,2,-0.05957448663682563,1.2040960378670709,82.55000305175781,7.585459349820429,81.26000213623047,-1.0571553133514986,81.45999908447266,-0.05957448663682563
7846,2015-06-18,83.87000274658203,84.1500015258789,82.5199966430664,82.62000274658203,1511400.0,0.019696082025313366,-1.2482636696552596,6.5788628332797945,58.785270458914184,56.222106822044736,-1.4300879587612343,-1.594529224155977,-6.346101286270439,-5.373990414403096,27.554157123984858,1.9000015258789062,1.4096786567303212,1.4995018005371037,-0.34868760900974394,3.3476912100839513,0.5754070957636799,2.4235965053105275,-4.340003967285156,93.9394239645415,32.553537365932414,0.9240947047734224,6,-2.0300025939941406,-3.365001678466797,-7.537502288818359,-7.095001220703125,-8.420005798339844,3,-0.07881245253233216,-3.57780339764674,82.25,1.2040960378670709,82.55000305175781,7.585459349820429,81.26000213623047,-0.07881245253233216
7847,2015-06-19,83.2300033569336,84.38999938964844,83.19000244140625,83.98999786376953,1809100.0,-0.007630849751874114,-1.857148047229791,-0.60799560546875,49.08259088129195,54.53692389158335,-0.9197289031387754,-0.8400838812130473,-5.499113501143285,-4.732872589330412,27.063450602243428,1.1999969482421875,1.0154745361733148,0.7595024108886719,-1.044766158685107,2.5637709804624507,-0.14263187389821042,1.6616366956755542,-3.607604522705074,76.13177187171316,17.61622902014132,0.9021342847868861,6,-1.2700042724609375,-2.390003204345703,-6.897502899169922,-6.4550018310546875,-5.480003356933594,4,-0.07389164096875611,-1.2482636696552596,83.87000274658203,-3.57780339764674,82.25,1.2040960378670709,82.55000305175781,-0.07389164096875611
7848,2015-06-22,83.66999816894531,84.2300033569336,82.79000091552734,83.7699966430664,1120500.0,0.005286492782233809,1.8235012528516399,0.13157789065793965,52.154695666835266,54.013554918548095,-1.270746878761571,-1.134247278955101,-5.720805044680844,-5.162313184150065,26.263868376549187,1.44000244140625,0.7538064904234716,1.0699974060058537,-0.6851742506414098,2.825169062653117,0.19241157768222195,1.9475832343294854,-3.8568953125000007,78.94732145645665,22.18657017822089,0.8775858283236329,6,-1.7099990844726562,-2.2249984741210938,-7.337497711181641,-7.054996490478516,-6.0,0,-0.07529575188519089,-1.857148047229791,83.2300033569336,-1.2482636696552596,83.87000274658203,-3.57780339764674,82.25,-0.07529575188519089
7849,2015-06-23,83.77999877929688,84.23999786376953,83.33999633789062,83.62999725341797,1204000.0,0.001314695981341485,-1.4657462663169005,-1.5000381475547417,51.457412623240074,52.76494779349845,-1.227669408285763,-1.0317285618663732,-5.593828011732427,-5.263407877301503,26.073848909900928,0.9000015258789062,0.44686239365607605,1.011498260498044,-0.4866722376964532,2.5096687586925412,0.2624130114007954,1.7605835095952926,-3.7838200615234427,75.20321799297227,20.064063094725896,0.749085249097249,6,-1.8199996948242188,-2.200000762939453,-7.26249885559082,-8.360000610351562,-5.209999084472656,1,-0.0871329139260767,1.8235012528516399,83.66999816894531,-1.857148047229791,83.2300033569336,-1.2482636696552596,83.87000274658203,-0.0871329139260767
7850,2015-06-24,83.20999908447266,83.88999938964844,82.97000122070312,83.58999633789062,1089900.0,-0.006803529519328055,-1.139548087756496,-2.5332892528355626,51.342270710532574,52.027636877702115,-0.6350998692642946,-0.4410234175683456,-4.766021707828202,-4.632959046074603,25.314753645070866,0.9199981689453125,0.3254935046521439,0.4139987945556669,-1.095931156084177,1.9239287451955107,-0.340966180764255,1.1689637698755888,-3.038067539824226,36.89847208339283,-18.053179671626623,0.7549649753199246,6,-1.25,-1.25,-6.63749885559082,-7.790000915527344,-6.339996337890625,2,-0.07439012750285356,-1.4657462663169005,83.77999877929688,1.8235012528516399,83.66999816894531,-1.857148047229791,83.2300033569336,-0.07439012750285356
7851,2015-06-25,83.7300033569336,84.33999633789062,83.19999694824219,83.61000061035156,1457900.0,0.0062493003026360405,-1.4255046303435626,-0.3157989840785432,51.61290870099131,51.97587545936629,-1.0823736882545347,-0.9008921100219425,-5.030401330162533,-5.092389483294681,24.460563646202733,1.1399993896484375,0.3382414125714064,0.8665027618408203,-0.6852465087418409,2.4182520324234815,0.09062812654948971,1.642377397132151,-3.3893490984851695,58.750208616455666,5.240018439146013,0.7758746352913328,6,-1.7700042724609375,-1.7700042724609375,-6.242504119873047,-7.985004425048828,-7.9900054931640625,3,-0.09888935956916745,-1.139548087756496,83.20999908447266,-1.4657462663169005,83.77999877929688,1.8235012528516399,83.66999816894531,-0.09888935956916745
7852,2015-06-26,82.86000061035156,84.26000213623047,82.37000274658203,83.23999786376953,3109600.0,-0.010390573410982484,-1.7794252119131366,-3.1665713014177634,53.5178820021929,51.8220893114519,0.007938500700731765,0.018080516796104007,-3.8893032130986995,-4.181744999393942,23.485112897451284,1.8899993896484375,0.21538059442259794,-0.03400001525878338,-1.5587206472410315,1.4907206167234648,-0.7963603312499004,0.7283603007323336,-2.3573725466551423,24.87306892425187,-32.286883885204404,0.7623603159911211,6,-0.18000030517578125,-0.9000015258789062,-5.120000839233398,-7.115001678466797,-9.770004272460938,4,-0.08942799429793458,-1.4255046303435626,83.7300033569336,-1.139548087756496,83.20999908447266,-1.4657462663169005,83.77999877929688,-0.08942799429793458
7853,2015-06-29,80.19999694824219,82.06999969482422,79.95999908447266,81.83000183105469,1688600.0,-0.03210238525845566,1.0,4.289517537695505,41.95295852743097,51.00723626144052,2.795773318805729,2.5579932320563614,-0.9470954938920784,-1.4931211131308828,22.129474856135957,2.9000015258789062,0.08877371417001712,-2.534503555297846,-4.456427319463046,-0.6125797911326458,-3.495465437380446,-1.5735416732152459,4.19000244140625,5.479406718400265,-51.76542555713947,0.9609618820825988,6,1.9750022888183594,1.7600021362304688,-2.4399986267089844,-4.454998016357422,-6.149993896484375,0,-0.030548591539514836,-1.7794252119131366,82.86000061035156,-1.4255046303435626,83.7300033569336,-1.139548087756496,83.20999908447266,-0.030548591539514836
7854,2015-06-30,81.3499984741211,82.12000274658203,80.83999633789062,81.19999694824219,1707600.0,0.014339171691254204,-1.9425341787026562,-0.09202520032951397,44.41558561658992,50.48017502089101,1.6289518648514445,1.3238624181693268,-1.8385876562765588,-2.6169452131894246,20.605493124701287,1.9200057983398438,0.126619844693721,-1.2880020141601562,-3.2868721939425427,0.7108681656222302,-2.2874371040513495,-0.288566924268963,2.9514009094238247,31.73516578266663,-24.275196669618186,0.9994350898911907,6,0.8250007629394531,0.6100006103515625,-3.5900001525878906,-5.604999542236328,-8.830001831054688,1,-0.04523663643763254,1.0,80.19999694824219,-1.7794252119131366,82.86000061035156,-1.4255046303435626,83.7300033569336,-0.04523663643763254
7855,2015-07-01,82.2699966430664,84.12999725341797,81.81999969482422,82.91999816894531,1843600.0,0.011309135663204462,-1.9806508138865235,-4.333299425258125,48.908633605573584,49.382770926075395,0.7957724975033784,0.3219208678140859,-2.6726478887889726,-3.5069068495511857,19.024703310741153,2.779998779296875,0.18166483423269142,-0.30550384521484375,-2.2660582293380287,1.6550505389083412,-1.2857810372764362,0.6747733468467487,1.944574734497067,52.73970335920013,-3.170417502242536,0.9802771920615891,7,-0.09499740600585938,-0.30999755859375,-4.094997406005859,-6.524997711181641,-9.849998474121094,2,-0.044973831277699716,-1.9425341787026562,81.3499984741211,1.0,80.19999694824219,-1.7794252119131366,82.86000061035156,-0.044973831277699716
7856,2015-07-02,83.2300033569336,83.30000305175781,81.94000244140625,82.44999694824219,1520300.0,0.01166897718535509,1.9565044324844303,-1.2000070425014966,57.22449823558794,50.28742729877494,-0.29565673204282916,-0.6509847296014613,-3.5505533069554502,-4.4236448280216365,17.814093909872764,1.3600006103515625,0.23091994015283035,0.641502761840826,-1.333460913449244,2.616466437130896,-0.34597907580420895,1.628984599485861,0.899993896484375,76.04655701637657,15.337042222600829,0.9874818376450374,7,-1.0800056457519531,-1.2700042724609375,-3.8100032806396484,-7.230003356933594,-8.360000610351562,3,-0.0764147585465853,-1.9806508138865235,82.2699966430664,-1.9425341787026562,81.3499984741211,1.0,80.19999694824219,-0.0764147585465853
7857,2015-07-06,81.13999938964844,83.4800033569336,80.87999725341797,82.22000122070312,3065200.0,-0.025111184464599035,-2.249995231646608,-1.3846063558203,49.57566280935015,50.000868092387705,1.6390682465645625,1.3258509506714944,-1.3597768221536626,-2.3483908793617445,16.243596025868754,2.600006103515625,0.25695160245777515,-1.3335010528564482,-3.366693350174046,0.6996912444611496,-2.35009720151524,-0.3169049041976564,2.9899978637695312,28.29738185410835,-32.986143907532444,1.0165961486587962,7,1.0099983215332031,0.8199996948242188,-1.2075004577636719,-4.930000305175781,-8.139999389648438,0,-0.06655165844834621,1.9565044324844303,83.2300033569336,-1.9806508138865235,82.2699966430664,-1.9425341787026562,81.3499984741211,-0.06655165844834621
7858,2015-07-07,80.16000366210938,80.95999908447266,77.7300033569336,80.88999938964844,2864300.0,-0.012077837501981659,6.425319208643188,0.6759208239732124,41.359376586007386,48.878864088250744,2.3119359640110844,2.256956523370974,-0.2760679346333177,-1.3893128322714574,14.970794234168766,3.4099960327148438,0.01899211146863422,-2.2089969635009794,-4.490261503428442,0.07226757642648352,-3.349629233464711,-1.068364693537248,3.8865936279296847,37.96879097823236,-20.270890155214815,1.1406322699637297,7,0.8749961853027344,0.8999977111816406,-0.1600055694580078,-3.9500045776367188,-7.5500030517578125,1,-0.08819869013504866,-2.249995231646608,81.13999938964844,1.9565044324844303,83.2300033569336,-1.9806508138865235,82.2699966430664,-0.08819869013504866
7859,2015-07-08,77.94999694824219,79.9800033569336,77.73999786376953,79.55999755859375,2307200.0,-0.027569942775736545,-1.2069032907890977,2.2054931962124535,36.34054198681969,47.21200534117153,4.03199577498755,4.3738126369140105,2.026037682196659,0.7785694795378788,14.573793885811288,2.4200057983398438,-0.13658549430029154,-4.217503356933591,-7.236182906991971,-1.198823806875211,-5.726843131962781,-2.708163581904401,5.843936584472658,3.437403142359869,-51.033549771838956,1.5093397750291888,7,3.085002899169922,3.110004425048828,2.552501678466797,-1.529998779296875,-5.939994812011719,2,-0.05003199549929327,6.425319208643188,80.16000366210938,-2.249995231646608,81.13999938964844,1.9565044324844303,83.2300033569336,-0.05003199549929327
7860,2015-07-09,77.62999725341797,80.37000274658203,77.58999633789062,79.8499984741211,1849300.0,-0.004105191883929105,-1.4173936696012155,1.378882223043606,28.393359264789325,44.63205540381577,3.885874173998616,4.531566626535181,2.4343825388796176,1.0365924952095042,13.978652365364185,2.7800064086914062,-0.39345471054438974,-4.287002944946295,-7.9113271160769045,-0.662678773815685,-6.0991650305116,-2.47484085938099,5.921379072265623,0.6791318821525488,-46.783475111965956,1.8121620855653064,7,3.295001983642578,3.3600006103515625,2.9975013732910156,-1.0849990844726562,-4.9199981689453125,3,-0.06582507781972868,-1.2069032907890977,77.94999694824219,6.425319208643188,80.16000366210938,-2.249995231646608,81.13999938964844,-0.06582507781972868
7861,2015-07-10,78.52999877929688,78.88999938964844,77.66999816894531,78.2300033569336,1825800.0,0.011593476204062148,1.3921671291690665,-0.13513299883153482,34.01361144428395,42.46491423071477,2.4257778092902385,3.494929200966993,1.6353282051591975,0.08400862718255553,13.10385617534354,1.2600021362304688,-0.6607077958797021,-3.1865013122558565,-7.098004992034944,0.7250023675232313,-5.1422531521454005,-1.2307494723663126,4.663694747119138,15.959275402680001,-26.725310093467577,1.9557518398895462,7,2.329998016357422,2.4599990844726562,2.0974998474121094,-1.9850006103515625,-4.1399993896484375,4,-0.07780466962088328,-1.4173936696012155,77.62999725341797,-1.2069032907890977,77.94999694824219,6.425319208643188,80.16000366210938,-0.07780466962088328
7862,2015-07-13,79.2699966430664,79.77999877929688,77.95999908447266,79.0,2220000.0,0.009423123332132466,1.821702950621884,0.9000025431703161,35.33335062660122,41.72940224173368,1.2549563618303523,2.7220082720931913,1.0327478751073045,-0.7049619373572682,12.712519197830366,1.8199996948242188,-0.8959629971798364,-2.33700332641601,-6.398481427785626,1.724474774953606,-4.367742377100825,-0.30626427573119486,3.587475052038087,49.85160047361069,11.26846128231989,2.030739050684808,7,1.5900001525878906,1.720001220703125,1.3575019836425781,-2.7249984741210938,-7.0,0,-0.05550642213719881,1.3921671291690665,78.52999877929688,-1.4173936696012155,77.62999725341797,-1.2069032907890977,77.94999694824219,-0.05550642213719881
7863,2015-07-14,79.8499984741211,80.7300033569336,78.0999984741211,79.5,3867000.0,0.0073167888938647785,1.492885888567885,1.2963067619881885,37.29801493031223,40.938561054369494,0.6929581234084168,2.1407117249342207,0.5465438825785327,-1.3494232127548855,13.171528207217362,2.6300048828125,-1.1896990096155662,-1.6865013122558565,-5.821623330174532,2.448620705662819,-3.754062321215187,0.38105969670347406,2.6914246995505664,71.97442943676242,36.452773030127894,2.067561008959336,7,1.0099983215332031,1.1399993896484375,0.7775001525878906,-3.3050003051757812,-7.439994812011719,1,-0.08578583099586579,1.821702950621884,79.2699966430664,1.3921671291690665,78.52999877929688,-1.4173936696012155,77.62999725341797,-0.08578583099586579
7864,2015-07-15,79.48999786376953,80.25,78.75,79.87999725341797,2004700.0,-0.00450846107991143,1.654855784811494,-1.1142888283378747,37.811287285729854,39.70552257438686,0.8508468800436617,2.381827711155978,1.0090540222204538,-1.068924488658837,13.001800990521417,1.5,-1.4785052043248754,-1.8935016632080135,-6.09661233213383,2.309609005717803,-3.995056997670929,0.20805367125490193,2.7543396997552634,60.5094674743116,24.122554007236346,2.1015553344629105,7,1.0450019836425781,1.5,1.2350006103515625,-2.9449996948242188,-8.470001220703125,2,-0.08655173529138793,1.492885888567885,79.8499984741211,1.821702950621884,79.2699966430664,1.3921671291690665,78.52999877929688,-0.08655173529138793
7865,2015-07-16,77.3499984741211,79.58999633789062,75.51000213623047,79.33999633789062,3876800.0,-0.026921618406833825,2.2771065879418693,5.102566610587268,31.101903820930005,36.80301208386931,2.4803904110497967,4.3594187969228955,3.270396433444702,0.9888601586404349,13.166931104613056,4.079994201660156,-1.4899476095885689,-3.788500976562503,-8.336073344051115,0.7590713909261098,-6.062287160306809,-1.5147147928181965,4.615078615865656,35.24896374723033,1.6210091677269745,2.273786183744304,7,2.1450042724609375,2.6000022888183594,3.4650001525878906,-0.8050003051757812,-7.599998474121094,3,-0.06903679952465958,1.654855784811494,79.48999786376953,1.492885888567885,79.8499984741211,1.821702950621884,79.2699966430664,-0.06903679952465958
7866,2015-07-17,77.26000213623047,77.54000091552734,76.9000015258789,77.51000213623047,1661400.0,-0.0011634950183061488,3.129060838747785,0.12562827556329145,32.60871522527309,34.917795685638524,1.8265682365764349,4.14113808275971,3.4960870754758844,0.9785182146787719,12.804208564461417,0.6399993896484375,-1.633818070478597,-3.547997283935544,-8.218824875151682,1.1228303072805943,-5.883411079543606,-1.212583488327482,4.188668957455775,33.524896374723035,-1.1604881693160394,2.335413795608068,7,0.9749984741210938,2.6899986267089844,3.5549964904785156,-0.7150039672851562,-9.94000244140625,4,-0.05889209068018031,2.2771065879418693,77.3499984741211,1.654855784811494,79.48999786376953,1.492885888567885,79.8499984741211,-0.05889209068018031
7867,2015-07-20,77.08000183105469,78.2300033569336,76.9800033569336,77.93000030517578,970200.0,-0.002329799381294184,-1.380962761126249,3.399993896484375,38.546282157425324,34.605229638018294,1.5311052858513676,4.044115909360002,3.804428307845697,1.0672919681515083,12.174073342903077,1.25,-1.9426680574968174,-3.420497512817377,-8.227723025224307,1.386727999589553,-5.824110269020835,-1.0168847566139192,3.893575746035097,30.076615472759265,-7.960135156634564,2.4036127562034637,7,1.0400009155273438,2.8699989318847656,3.734996795654297,-0.535003662109375,-9.680000305175795,0,-0.034898837279509265,3.129060838747785,77.26000213623047,2.2771065879418693,77.3499984741211,1.654855784811494,79.48999786376953,-0.034898837279509265
7868,2015-07-21,77.37000274658203,78.2300033569336,76.83999633789062,77.0,1267400.0,0.0037623366455410423,-3.0289470483519643,-0.43529813034619563,34.40441739213624,34.390104683053465,0.8981759248388386,3.433998128271199,3.598170741098315,0.6892197887990221,11.799673039655323,1.3900070190429688,-2.4878732592140125,-2.8154968261718807,-7.5736371170464025,1.9426434647026412,-5.1945669716091345,-0.43642668073462687,3.1664887952390046,39.24053689071451,0.3898787036421538,2.37907014543726,7,0.75,2.579998016357422,3.4999961853027344,-0.8250045776367188,-6.620002746582031,1,-0.06591709864894546,-1.380962761126249,77.08000183105469,3.129060838747785,77.26000213623047,2.2771065879418693,77.3499984741211,-0.06591709864894546
7869,2015-07-22,76.4800033569336,76.87999725341797,75.05999755859375,76.55999755859375,1419800.0,-0.011503158304951189,4.055599707537273,-0.21619894014062727,27.258490615792894,34.26400816649831,1.7407909840712534,3.951662846270068,4.528158753406672,1.4997682423122427,11.656567503506015,2.3100051879882812,-2.8260639524190196,-3.340496444702154,-8.0574379466903,1.3764450572859914,-5.698967195696227,-0.9820256937080813,3.6543690324402007,31.346714812145056,-5.509666930398151,2.358470750994074,7,1.4149971008300781,3.2449951171875,4.349996566772461,0.3099937438964844,-3.3700027465820312,2,-0.05321652087055295,-3.0289470483519643,77.37000274658203,-1.380962761126249,77.08000183105469,3.129060838747785,77.26000213623047,-0.05321652087055295
7870,2015-07-23,77.0199966430664,78.0999984741211,76.41999816894531,76.69999694824219,1239700.0,0.007060581360236684,-2.8181944287906506,-4.000286123032904,24.77657211421659,33.23767046315749,1.2350479651400121,3.0821775813737133,4.07748493580435,0.8504037444259893,11.51176987971556,1.6800003051757812,-2.9662244403521356,-2.4910030364990234,-7.082152586945128,2.100146513947081,-4.7865778117220685,-0.19542826127597834,2.606938263229381,61.829511021687175,28.694027986308093,2.2955747752230518,7,0.8750038146972656,2.7050018310546875,3.8300018310546875,-0.22999954223632812,-4.099998474121094,3,-0.07790184707233616,4.055599707537273,76.4800033569336,-3.0289470483519643,77.37000274658203,-1.380962761126249,77.08000183105469,-0.07790184707233616
7871,2015-07-24,75.44999694824219,77.12999725341797,74.87999725341797,76.93000030517578,1705300.0,-0.020384312688301764,1.3936205182314387,-4.625014901175405,25.869356736196224,32.18611558644582,2.595106945193322,4.2162222679448575,5.706217621453078,2.3437440667647422,11.335224473737163,2.25,-2.8720980740201867,-3.6470024108886747,-8.128248320159244,0.8342434983818947,-5.887625365523959,-1.40637945625339,3.7202442232834017,17.01488526322502,-16.041379205708317,2.2406229546352816,7,2.3550033569335938,4.185001373291016,5.400001525878906,1.3400001525878906,-2.6800003051757812,4,-0.07554668229015726,-2.8181944287906506,77.0199966430664,4.055599707537273,76.4800033569336,-3.0289470483519643,77.37000274658203,-0.07554668229015726
7872,2015-07-27,75.44999694824219,75.91000366210938,73.80999755859375,74.81999969482422,1553300.0,0.0,1.7096666223672619,-0.42567285436652974,28.214580122070345,31.17684505219673,2.2308535390528164,3.828930957603461,5.733601190139183,2.2809961807769525,11.867130102226861,2.100006103515625,-2.6317642868044544,-3.2765022277831974,-7.672253136071149,1.1192486805047537,-5.47437768192718,-1.0786267736392148,3.205414953110491,37.10400991474767,4.476269363854691,2.1978754541439782,7,1.5800018310546875,3.6500015258789062,5.722503662109375,1.8050041198730469,-5.8899993896484375,0,-0.10775344708091972,1.3936205182314387,75.44999694824219,-2.8181944287906506,77.0199966430664,4.055599707537273,76.4800033569336,-0.10775344708091972
7873,2015-07-28,77.75,78.29000091552734,74.77999877929688,75.69999694824219,2323200.0,0.03048380576258447,1.242809367809368,3.2539872842870117,49.082582292515355,32.42921116406178,-0.44517584724259507,1.4081666567906552,3.4727982229961896,-0.06742056803003038,12.31531633151942,3.5100021362304688,-2.4953959019248373,-0.8539993286132841,-5.213253355342175,3.505254698115607,-3.0336263419777367,1.3256276847511685,-3.94000244140625,87.94641716748723,49.49366624791691,2.179627013364449,7,-1.0500030517578125,1.3249969482421875,3.6499996185302734,-0.375,-6.650001525878906,1,-0.13311895143564123,1.7096666223672619,75.44999694824219,1.3936205182314387,75.44999694824219,-2.8181944287906506,77.0199966430664,-0.13311895143564123
7874,2015-07-29,77.66999816894531,78.12000274658203,75.97000122070312,78.12000274658203,2977800.0,-0.0010289624572950018,8.555465134021667,-0.21951410133309515,50.187621624832616,34.549846475606515,-0.7269357264859195,1.2630958625586004,3.5683451865589007,-0.027208881314237487,12.817585419499938,2.1500015258789062,-2.438961314227754,-0.7500011444091825,-4.928125406933475,3.42812311811511,-2.8390632756713217,1.3390609868529566,-3.8600006103515625,86.1606633481096,41.15641775669789,2.0890621312621445,7,-1.6199989318847656,1.404998779296875,4.032501220703125,-0.2949981689453125,-5.9199981689453125,2,-0.08909486715698323,1.242809367809368,77.75,1.7096666223672619,75.44999694824219,1.3936205182314387,75.44999694824219,-0.08909486715698323
7875,2015-07-30,78.56999969482422,80.87000274658203,78.33999633789062,78.44000244140625,3393900.0,0.011587505434482503,-14.332932608946942,-0.28887984673550005,50.187621624832616,36.503058297779795,-1.6044006831491657,0.07556128561535047,2.652113350495938,-0.9719110144352214,13.008004741118151,3.2000045776367188,-2.444776616982125,0.3350002288818388,-3.4328681614333334,4.102868619197011,-1.5489339662757402,2.2189344240394178,-4.670402069091793,67.42207703089255,17.96954943448911,1.8839341951575845,7,-1.2299995422363281,0.5049972534179688,3.1999988555908203,-1.1949996948242188,-8.819999694824219,3,-0.06949216120249435,8.555465134021667,77.66999816894531,1.242809367809368,77.75,1.7096666223672619,75.44999694824219,-0.06949216120249435
7876,2015-07-31,76.87000274658203,79.77999877929688,76.51000213623047,78.95999908447266,2513800.0,-0.021636718274725575,-1.3274017680662047,-16.077234579494103,39.67299954827663,36.628249118985494,0.03850643033032952,1.3435363738186652,4.329331109483661,0.7180734723747406,13.294650052437367,3.2699966430664062,-2.4940174997123705,-1.0469966888427678,-4.032069191414848,1.9380758137293128,-2.539532940128808,0.44553956244327253,-2.6915889160156183,43.342817838073245,-5.808929193644431,1.4925362512860427,7,0.4699974060058594,2.2049942016601562,5.089996337890625,0.5049972534179688,-4.2400054931640625,4,-0.05138551367896693,-14.332932608946942,78.56999969482422,8.555465134021667,77.66999816894531,1.242809367809368,77.75,-0.05138551367896693
7877,2015-08-03,75.73999786376953,76.87999725341797,75.33000183105469,76.70999908447266,2646800.0,-0.014700206093888113,1.3664096351861343,0.4641162298313499,33.11421023530134,36.48489276822607,1.07107760382911,2.1589335576367716,5.39490931013907,1.826443544880135,14.317212192890228,1.5499954223632812,-2.2529046327973816,-1.9070014953613281,-4.629973211036486,0.8159702203138295,-3.268487353198907,-0.5455156375237493,-1.2939204765624908,15.76352149571113,-29.241332062342643,1.3614858578375786,8,1.6000022888183594,3.295001983642578,6.220001220703125,1.6350021362304688,-5.150001525878906,0,-0.039213114661623694,-1.3274017680662047,76.87000274658203,-14.332932608946942,78.56999969482422,8.555465134021667,77.66999816894531,-0.039213114661623694
7878,2015-08-04,73.08999633789062,75.87000274658203,72.87999725341797,74.44000244140625,3507400.0,-0.034988138376308875,-2.3785291252510796,1.3917571181374861,27.86997949138423,36.552835976625104,3.4085600836578323,4.481899494597116,7.953198303337331,4.447962848695255,14.217953380743541,2.9900054931640625,-2.118363673222362,-4.203502655029297,-7.3548120507639965,-1.0521932592945973,-5.779157352896647,-2.627847957161947,7.780006408691406,2.628272091331142,-38.74583557588025,1.5756546978673474,8,3.785003662109375,5.415000915527344,9.230003356933594,4.285003662109375,-1.1899948120117188,1,-0.04829660632322241,1.3664096351861343,75.73999786376953,-1.3274017680662047,76.87000274658203,-14.332932608946942,78.56999969482422,-0.04829660632322241
7879,2015-08-05,74.05000305175781,74.58000183105469,73.29000091552734,73.44000244140625,2213800.0,0.013134584238164937,-1.835155437808109,-0.4518502610936546,37.575324435824356,37.97491956791486,2.3105919215787907,3.3884623828564315,6.9323428530368005,3.4489597047028155,14.113330499050262,1.4900054931640625,-2.1083918270405206,-3.0484962463378906,-6.4973662534005285,0.4003737607247473,-4.7729312498692025,-1.3240612428065788,6.660199584960935,14.64336663273705,-26.36930545198475,1.724435003531318,8,2.8249969482421875,4.454994201660156,8.017496109008789,3.3249969482421875,-2.220001220703125,2,-0.03983800750926092,-2.3785291252510796,73.08999633789062,1.3664096351861343,75.73999786376953,-1.3274017680662047,76.87000274658203,-0.03983800750926092
7880,2015-08-06,72.5199966430664,74.41999816894531,72.29000091552734,74.41999816894531,1951800.0,-0.020661800751338166,1.2421005714010367,-3.1147534832528705,33.89945588794754,38.86715280699834,3.5035842647690316,4.760062430677863,8.30993182554721,4.911835630816597,14.33952057455966,2.1299972534179688,-2.116547168237574,-4.323002624511716,-8.319696961753905,-0.32630828726952643,-6.321349793132811,-2.324655455890621,8.033601885986329,3.070704848282978,-37.28265105234665,1.9983471686210945,8,4.060005187988281,5.69000244140625,9.547502517700195,4.855003356933594,-0.01999664306640625,3,-0.010617714819489366,-1.835155437808109,74.05000305175781,-2.3785291252510796,73.08999633789062,1.3664096351861343,75.73999786376953,-0.010617714819489366
7881,2015-08-07,72.41999816894531,72.43000030517578,71.37000274658203,72.1500015258789,1765600.0,-0.001378908973386661,6.310304911736076,-0.14210338222834357,34.08470287081738,39.51938866797023,3.4962451865324624,4.615483143330792,8.262235179635155,4.957970656184699,14.672188202831812,1.149993896484375,-1.9592680505690794,-4.1175010681152315,-8.487850993004955,0.25284885677449154,-6.302676030560093,-1.93232610567037,7.803056455566406,19.05619726227697,-21.663634411870785,2.1851749624448633,8,3.7000045776367188,5.0050048828125,9.647500991821289,5.275001525878906,1.5999984741210938,4,-0.03686824408247835,1.2421005714010367,72.5199966430664,-1.835155437808109,74.05000305175781,-2.3785291252510796,73.08999633789062,-0.03686824408247835
7882,2015-08-10,74.87000274658203,75.18000030517578,72.93000030517578,73.33999633789062,2071700.0,0.03383049764681312,1.0930217703731304,5.666760857893696,42.559531918990444,38.79460529313413,1.0675843110325332,1.917238375260311,5.694150436983421,2.4915935938289806,15.117871430171531,2.7600021362304688,-1.76131678320057,-1.4474967956543026,-5.67947550097567,2.7844819096670648,-3.563486148314979,0.668492557006374,4.82186876525391,77.77777777777779,35.347729503832234,2.1159893526606828,8,1.25,2.5550003051757812,7.184995651245117,4.589996337890625,-0.1100006103515625,0,-0.02991859771590999,6.310304911736076,72.41999816894531,1.2421005714010367,72.5199966430664,-1.835155437808109,74.05000305175781,-0.02991859771590999
7883,2015-08-11,73.0,74.44000244140625,72.87999725341797,74.25,2035800.0,-0.024976661920416476,-1.0939589755143422,-0.8169900419365616,40.21372577037266,37.686394642638575,2.450654303582695,3.4232559488575873,7.385157655669104,4.310871641732263,16.12775149898452,1.9900054931640625,-1.5217132644691276,-2.9749996185302763,-7.110899913192483,1.1609006761319307,-5.04294976586138,-0.9070494711991728,6.192559385920703,42.782107556509615,-1.0065372497875842,2.0679501473311057,8,3.1200027465820312,3.1650009155273438,9.054998397827148,6.459999084472656,-0.3600006103515625,1,-0.033013748796018816,1.0930217703731304,74.87000274658203,6.310304911736076,72.41999816894531,1.2421005714010367,72.5199966430664,-0.033013748796018816
7884,2015-08-12,72.61000061035156,73.05999755859375,70.80999755859375,71.94999694824219,2495300.0,-0.005342457392444322,1.8846198990570837,-0.5280029296875,37.492940765612644,36.27587454716969,2.288020768764369,3.448185658476831,7.591485381404368,4.642892634146662,17.420695713428046,2.25,-1.3491890684298795,-3.0209991455078153,-7.069474517422293,1.0274762264066624,-5.045236831465047,-0.9967614595505836,6.113205377208814,41.18997529614079,-0.30354196805693334,2.0242376859572357,8,2.68499755859375,3.229999542236328,8.4375,6.849998474121094,-1.3899993896484375,2,-0.00977825476524563,-1.0939589755143422,73.0,1.0930217703731304,74.87000274658203,6.310304911736076,72.41999816894531,-0.00977825476524563
7885,2015-08-13,72.01000213623047,73.4000015258789,71.93000030517578,72.75,1908600.0,-0.00826330352675353,-2.266663840969779,-1.1212026633374947,39.67590237138239,36.27619708307033,2.0781668054758313,3.8236534198890553,7.989316212898061,5.193608908743087,17.241230207208737,1.470001220703125,-1.6606443331248784,-3.3539978027343693,-7.623451486490907,0.9154558810221687,-5.488724644612631,-1.2192709608561074,6.080147177012577,27.460041725953023,-16.422241099485927,2.134726841878269,8,1.8349952697753906,3.829998016357422,9.037498474121094,7.4499969482421875,-3.94000244140625,3,-0.0024996569898061427,1.8846198990570837,72.61000061035156,-1.0939589755143422,73.0,1.0930217703731304,74.87000274658203,-0.0024996569898061427
7886,2015-08-14,72.70999908447266,73.55000305175781,70.80999755859375,71.88999938964844,3861900.0,0.00972082943308239,1.1919977050851285,-1.1081108946006413,42.1083117658201,37.275541697572415,0.8113376459692176,2.9147444009769288,7.108848097914887,4.4426306981432475,17.171282609193085,2.7400054931640625,-2.001977666585816,-2.4265007019043026,-6.755056676368525,1.9020552725599202,-4.590778689136414,-0.26222271467219116,4.797738088398447,43.4782684602425,-1.2093123303166777,2.164277987232109,8,0.6300010681152344,3.1300010681152344,8.247499465942383,6.75,-7.069999694824219,4,-0.0028881733890366856,-2.266663840969779,72.01000213623047,1.8846198990570837,72.61000061035156,-1.0939589755143422,73.0,-0.0028881733890366856
7887,2015-08-17,74.38999938964844,74.52999877929688,72.19999694824219,72.61000061035156,1981600.0,0.02310549204139023,1.2621403810257474,2.170731026526112,39.964168324105756,38.619340456763695,-1.2072541000535608,1.0781607402890643,5.249025589546065,2.816863276513587,17.35193588209854,2.3300018310546875,-2.412599419334427,-0.6120002746582003,-4.852559867875783,3.6285593185593825,-2.732280071266999,1.5082795219505982,2.581918614080479,96.2365767820373,54.6654713224051,2.120279796608792,8,-1.3950004577636719,1.4500007629394531,6.534997940063477,5.069999694824219,-10.70000076293946,0,-0.004973823761497687,1.1919977050851285,72.70999908447266,-2.266663840969779,72.01000213623047,1.8846198990570837,72.61000061035156,-0.004973823761497687
7888,2015-08-18,72.2699966430664,74.72000122070312,72.04000091552734,74.56999969482422,1971300.0,-0.0284984912485029,1.0615338568259445,-1.2921374320640526,35.62301571986585,38.40241726610164,0.8763577962961193,2.9476193833424986,7.199227176324314,5.004869190629876,17.449914643804306,2.6800003051757812,-2.6361279583099844,-2.4770027160644474,-6.731338973277872,1.7773335411489768,-4.60417084467116,-0.3498345874577353,4.208967725051693,37.34009506489858,1.3510533552917465,2.1271681286067086,8,0.7250022888183594,3.5700035095214844,8.655000686645508,7.19000244140625,-8.879997253417969,1,0.03445420795384746,1.2621403810257474,74.38999938964844,1.1919977050851285,72.70999908447266,-2.266663840969779,72.01000213623047,0.03445420795384746
7889,2015-08-19,72.41000366210938,73.38999938964844,71.45999908447266,72.25,1907800.0,0.00193727723185666,-1.2183841519560128,-0.0695667173080878,32.907916903232575,38.29224626779998,0.5355735925277543,2.6214683396245846,6.896249089667307,4.920159102077292,16.887062223119397,1.9300003051757812,-2.693663223077408,-2.133495712280279,-6.427972994497864,2.160981569937306,-4.2807343533890645,0.013742928828506251,3.6154433612467756,40.92083388618749,8.539885247569323,2.1472386411087916,8,0.5849952697753906,3.4299964904785156,8.514993667602539,7.049995422363281,-9.330001831054688,2,0.003176297692405905,1.0615338568259445,72.2699966430664,1.2621403810257474,74.38999938964844,1.1919977050851285,72.70999908447266,0.003176297692405905
7890,2015-08-20,71.0199966430664,71.93000030517578,70.83000183105469,71.7300033569336,2586700.0,-0.01919633957663136,-1.0183526052020047,-4.437440396719436,33.48392488659323,38.225493158441736,1.8890871836012195,3.730170676749637,8.082496027688066,6.355546517292765,17.095984592813178,1.5800018310546875,-2.452859838440588,-3.2235027313232365,-7.62647002339294,1.1794645607464673,-5.424986377358081,-1.0220190852883917,4.588214423108752,5.370815544437766,-24.565048755312958,2.2014836460348506,8,1.9750022888183594,4.820003509521484,9.742502212524414,8.44000244140625,-9.249996185302734,3,0.0028161727272659753,-1.2183841519560128,72.41000366210938,1.0615338568259445,72.2699966430664,1.2621403810257474,74.38999938964844,0.0028161727272659753
7891,2015-08-21,69.75,71.87999725341797,69.69999694824219,70.25,2915700.0,-0.0178822402576162,-6.266593764304969,0.7042186929144012,33.2213217509197,37.187914250878315,3.062577891391541,4.797197523107016,9.132997769228723,7.695135311853278,16.845200032634885,2.1800003051757812,-2.5130829077646837,-4.208499526977533,-9.003134173128657,0.5861351191735906,-6.605816850053088,-1.8111822039019785,5.474353985568641,0.996075880495211,-29.46296682399169,2.39731732307556,8,2.4599990844726562,5.534999847412109,9.972501754760742,9.709999084472656,-6.8899993896484375,4,-0.024086025880656337,-1.0183526052020047,71.0199966430664,-1.2183841519560128,72.41000366210938,1.0615338568259445,72.2699966430664,-0.024086025880656337
7892,2015-08-24,67.31999969482422,70.66999816894531,62.849998474121094,66.33999633789061,3211400.0,-0.03483871405269934,1.0364581729388962,-1.960006713867216,33.635883283862796,36.45704286348833,4.815371466496146,6.942853135261686,11.345557861457735,10.180984537367465,16.76928781773337,7.819999694824219,-2.4416554688884418,-6.231999969482416,-11.808940260579064,-0.6550596783857685,-9.020470115030747,-3.4435298239340852,7.351918587011781,37.65796281715488,3.526559151117212,2.7884701455483243,8,1.4650001525878906,4.540000915527344,11.772500991821289,12.139999389648438,-1.9899978637695312,0,-0.02495544136648209,-6.266593764304969,69.75,-1.0183526052020047,71.0199966430664,-1.2183841519560128,72.41000366210938,-0.02495544136648209
7893,2015-08-25,67.40000152587889,70.93000030517578,67.40000152587889,70.25,3503800.0,0.0011883813341850846,-1.4771934521020853,-2.9081517465803803,30.149276301675357,35.64108014527308,4.310798891079543,6.374523546831355,11.051009785403593,10.150039953901285,17.9295256250031,3.6100006103515625,-2.3750190532544764,-5.634498214721688,-11.485337113738638,0.2163406842952611,-8.559917664230156,-2.7090787652132207,5.853286379031317,43.16890565972166,6.300897459181613,2.9254194495084715,8,1.3849983215332173,4.4599990844726705,11.63500022888185,12.059997558593764,-2.959999084472642,1,-0.05504455215398507,1.0364581729388962,67.31999969482422,-6.266593764304969,69.75,-1.0183526052020047,71.0199966430664,-0.05504455215398507
7894,2015-08-26,70.75,70.9000015258789,67.81999969482422,69.76999664306639,2756400.0,0.0497032403305635,3.8124787659516133,-0.3438610110960935,45.23426166460354,36.25867562229765,0.7478582036747383,2.613510754412374,7.479381914699559,6.843529430343622,19.152464125079682,3.500000000000014,-2.564904360320952,-1.938499832153326,-7.443335501738261,3.566335837431609,-4.6909176669457935,0.8139180026391415,1.254893173215521,87.00440454604271,43.96678323097993,2.7524178347924697,8,-1.9650001525878906,1.1100006103515625,8.285001754760742,8.819999694824219,-5.069999694824219,2,-0.10402827717811391,-1.4771934521020853,67.40000152587889,1.0364581729388962,67.31999969482422,-6.266593764304969,69.75,-0.10402827717811391
7895,2015-08-27,73.11000061035156,73.58000183105469,71.19999694824219,71.55999755859375,3066400.0,0.033356899086241176,-1.0969166549033051,1.5816303493160586,51.65626950383704,37.31955981541064,-1.6088905116073136,-0.18605149012535094,4.930277277712207,4.560022797602613,20.763769017630878,2.8300018310546875,-2.514294026150651,0.6945007324218722,-4.074595343900924,5.4635968087446685,-1.690047305739526,3.0790487705832703,-10.260002136230469,95.61974768256324,47.5018344044569,2.384548038161399,8,-4.325000762939453,-1.25,5.69999885559082,6.614997863769531,-7.69000244140625,3,-0.13719051696843698,3.8124787659516133,70.75,-1.4771934521020853,67.40000152587889,1.0364581729388962,67.31999969482422,-0.13719051696843698
7896,2015-08-28,72.91999816894531,73.97000122070312,72.29000091552734,72.73999786376953,1604600.0,-0.0025988570622353935,-2.111128379380744,0.11612900050206239,44.74958802535241,37.85127311554916,-1.548844613699785,-0.32374502940824357,4.872843411409804,4.799685418307888,22.15671232324894,1.6800003051757812,-2.382659673369929,0.7019985198974581,-3.594073455642004,4.99807049543692,-1.446037467872273,2.850034507667189,-9.85539962768555,90.55752884521047,44.28327032166477,2.1480359877697324,8,-4.134998321533203,-1.05999755859375,5.89000129699707,6.805000305175781,-7.6699981689453125,4,-0.1529072681179815,-1.0969166549033051,73.11000061035156,3.8124787659516133,70.75,-1.4771934521020853,67.40000152587889,-0.1529072681179815
7897,2015-08-31,72.7699966430664,73.41000366210938,71.88999938964844,72.5999984741211,1182100.0,-0.002057069797661959,1.0965399671675717,0.9444326707074132,49.31749801341596,39.37288225927695,-1.8470430436798466,-0.4296873681776674,4.789196247919676,4.993709843563863,23.230224330549778,1.5200042724609375,-2.266792854909511,0.7004970550537166,-3.2764443082681254,4.677438418375559,-1.2879736266072115,2.6889677367146447,-9.269181994628909,81.73508929411263,33.5724943786452,1.9884706816609223,8,-4.359996795654297,-0.9099960327148438,5.950002670288086,6.865001678466797,-6.209999084472656,0,-0.1361824445495433,-2.111128379380744,72.91999816894531,-1.0969166549033051,73.11000061035156,3.8124787659516133,70.75,-0.1361824445495433
7898,2015-09-01,69.55999755859375,72.0199966430664,69.16000366210939,70.83000183105469,1988100.0,-0.04411157389792886,-1.7632888345041853,-7.470693833587649,42.24707430179646,40.41056641467294,1.0483630572347806,2.6375204882241974,7.7092443253446135,8.23047088026442,23.79521822982878,3.609992980957017,-2.3296846955701795,-2.3330020904541016,-6.430740610141797,1.7647364292335936,-4.381871350297942,-0.28413283061026107,-5.6404154472656245,28.29264117167622,-19.89470186314067,2.0488692598438463,9,-1.1499977111816406,2.3000030517578125,8.505001068115234,9.540000915527344,-2.25,1,-0.060810751523904694,1.0965399671675717,72.7699966430664,-2.111128379380744,72.91999816894531,-1.0969166549033051,73.11000061035156,-0.060810751523904694
7899,2015-09-02,71.0999984741211,71.12999725341797,69.62999725341797,70.97000122070312,1208900.0,0.02213917437576285,14.789904830743284,-0.10235969770878639,47.79232663408105,42.00038883106048,-0.7789152486970607,0.9119363649895718,5.887662995306044,6.732845523638716,24.390745101481603,1.5699996948242188,-2.4650873058332508,-0.645500946044919,-4.62705051131816,3.336048619228322,-2.6362757286815395,1.3452738365917014,-6.778399598417963,40.33255294580413,-10.043874522737063,1.990774782636618,9,-2.6899986267089844,0.7600021362304688,6.787498474121094,8.0,-4.629997253417983,2,-0.09367083228755546,-1.7632888345041853,69.55999755859375,1.0965399671675717,72.7699966430664,-2.111128379380744,72.91999816894531,-0.09367083228755546
7900,2015-09-03,71.75,72.7699966430664,71.27999877929688,72.01000213623047,1582400.0,0.009142075103074632,-1.4833202998340613,-2.000058688890193,47.66537419805161,43.60528354740847,-1.4689520325926821,0.21216887828774134,4.976204156456959,6.140606444245918,24.44915992574634,1.6699981689453125,-2.3150074922765214,0.04300041198730753,-3.9218724547307744,4.0078732787053895,-1.9394360213717334,2.0254368453463485,-7.042465030496871,53.84610504143019,2.4898230461655544,1.9824364333590396,9,-3.3400001525878906,0.1100006103515625,5.812498092651367,7.349998474121094,-5.269996643066392,3,-0.08459929888256756,14.789904830743284,71.0999984741211,-1.7632888345041853,69.55999755859375,1.0965399671675717,72.7699966430664,-0.08459929888256756
7901,2015-09-04,69.75,70.98999786376953,69.59999847412111,70.26000213623047,1880600.0,-0.027874564459930307,-2.4320752762106554,1.9615305613427625,38.88890106862575,44.1889521901599,0.5934562299942883,2.1100674265558865,6.669352128635438,8.1806192308388,24.385083435102327,2.150001525878892,-2.182378561907541,-1.8234996795654297,-5.866324797405582,2.2193254382747227,-3.844912238485506,0.19791287935464652,-4.671966380448865,13.88226677389677,-30.48346015997399,2.0214125589200798,9,0.9350013732910156,1.5649986267089844,8.457498550415039,9.349998474121094,-5.120002746582031,4,-0.06207887929827505,-1.4833202998340613,71.75,14.789904830743284,71.0999984741211,-1.7632888345041853,69.55999755859375,-0.06207887929827505
7902,2015-09-08,72.62999725341797,72.93000030517578,71.19000244140625,71.19000244140625,1830800.0,0.041290283203125,-1.4166724063938796,-2.8235074124493247,50.83179382315612,46.48700969254666,-1.6249916493182894,-0.9974917708683364,3.5376891229145,5.367847285096445,25.291074236768562,3.1800003051757812,-1.893871023631732,1.1684978485107393,-2.6049394887350132,4.941935185756492,-0.718220820112137,3.0552165171336156,-7.196284929820749,92.04235228406465,44.85516903642639,1.8867186686228767,9,-1.7349967956542969,-2.7649993896484375,5.57750129699707,6.470001220703125,-5.339996337890625,1,-0.10161087061132534,-2.4320752762106554,69.75,-1.4833202998340613,71.75,14.789904830743284,71.0999984741211,-0.10161087061132534
7903,2015-09-09,70.58999633789062,73.72000122070312,70.44000244140625,73.04000091552734,1914200.0,-0.02808758078854723,-1.3854602757132117,-1.7013981975490482,46.13422543847936,46.58700566742175,1.022637806239544,0.8987812626109246,5.382883482813085,7.4819363212975105,26.1186979416814,3.279998779296875,-1.534558822465982,-0.7510028839111271,-4.471120793423921,2.969115025601667,-2.611061838667524,1.10905607084527,-4.814832458409171,24.029058344459266,-22.96139410478755,1.860058954756395,9,0.975006103515625,-1.2299957275390625,7.597503662109375,8.510002136230469,-3.1299972534179688,2,-0.057090225079579615,-1.4166724063938796,72.62999725341797,-2.4320752762106554,69.75,-1.4833202998340613,71.75,-0.057090225079579615
7904,2015-09-10,71.9000015258789,72.93000030517578,70.43000030517578,70.55000305175781,1790300.0,0.018557943844021763,-2.1446462416928576,-0.5510187558193488,51.875542691751086,46.611369354967756,-0.11966909587702901,-0.49238752701876365,3.852203966305993,6.233152812259732,26.337389342801355,2.5,-0.9400787047337502,0.5945022583007784,-3.087987777560798,4.276992294162355,-1.2467427596300098,2.4357472762315666,-5.797044152748583,55.82527957453176,3.42274073758918,1.841245017930785,9,-0.33499908447265625,-2.8850021362304688,5.789997100830078,6.734996795654297,-3.620002746582017,3,-0.06383871863525736,-1.3854602757132117,70.58999633789062,-1.4166724063938796,72.62999725341797,-2.4320752762106554,69.75,-0.06383871863525736
7905,2015-09-11,71.83000183105469,71.9000015258789,70.30000305175781,70.91999816894531,1523700.0,-0.0009735701437922906,2.047607283507477,0.6740775486445094,54.672059565460586,47.71386619275756,-0.2797502298422927,-0.4601569146839495,3.6665072750461434,6.271180880138246,26.735167190515025,1.5999984741210938,-0.245411750250895,0.5335025787353516,-3.1426120677416947,4.209617225212398,-1.3045547445031787,2.371559901973882,-5.412362704021447,54.12625898814281,-4.581442250194435,1.8380573232385249,9,-0.3899993896484375,-2.81500244140625,5.859996795654297,6.804996490478516,-4.19000244140625,4,-0.07462063864286661,-2.1446462416928576,71.9000015258789,-1.3854602757132117,70.58999633789062,-1.4166724063938796,72.62999725341797,-0.07462063864286661
7906,2015-09-14,72.5,72.69000244140625,71.86000061035156,72.16999816894531,1814500.0,0.009327553276709644,1.3380112183275665,0.3626379154230524,62.634142383801574,49.19349334502262,-1.1349416684727203,-1.208663135489985,2.7123776310072145,5.564479523088323,26.692367108767144,0.8600006103515625,-0.0512311121647997,1.2140007019042969,-2.446280191547544,4.874281595356138,-0.6161397448216235,3.0441411486302172,-5.78026638921996,64.32743058808832,2.8349251238782784,1.8301404467259224,9,-1.05999755859375,-3.4850006103515625,4.895000457763672,5.840000152587891,-2.470001220703111,0,-0.08303443645608821,2.047607283507477,71.83000183105469,-2.1446462416928576,71.9000015258789,-1.3854602757132117,70.58999633789062,-0.08303443645608821
7907,2015-09-15,74.0199966430664,74.30999755859375,72.16999816894531,72.94000244140625,1464200.0,0.02096547093884693,1.5783186796519886,3.2726915429786843,65.08658701125285,51.73121697940667,-2.7479559659543895,-2.906835708961083,0.9874312141235748,4.036683711103791,26.867493189849302,2.1399993896484375,-0.14530829568604986,2.752497482299802,-0.8449269429310107,6.349921907530614,0.9537852696844027,4.551209694915201,-7.010252327889447,92.76804706258395,27.76151552330903,1.7987122126154056,9,-2.0649986267089844,-5.004997253417969,2.7525062561035156,3.860004425048828,-3.2299957275390625,1,-0.1268576035598621,1.3380112183275665,72.5,2.047607283507477,71.83000183105469,-2.1446462416928576,71.9000015258789,-0.1268576035598621
7908,2015-09-16,74.76000213623047,74.91999816894531,73.5999984741211,73.98999786376953,1137100.0,0.009997372692847506,1.4220259260296217,0.7129707467663203,60.37247846266,53.12901162702655,-2.986871629783252,-3.637213311313559,0.07844228020874766,3.2991705606396664,27.056158074584314,1.3199996948242188,-0.04670027556272771,3.368002700805661,-0.5348846599550683,7.270890061566391,1.4165590204252965,5.319446381186026,-7.3122426264485085,96.53687874864586,32.89549844818221,1.9514436803803672,9,-2.5000038146972656,-5.875003814697266,2.012500762939453,3.1199989318847656,-2.1500015258789062,2,-0.09991975665130415,1.5783186796519886,74.0199966430664,1.3380112183275665,72.5,2.047607283507477,71.83000183105469,-0.09991975665130415
7909,2015-09-17,72.63999938964844,74.13999938964844,72.44000244140625,74.13999938964844,1740300.0,-0.028357446308239553,1.26666259765625,-1.948041139052375,48.768986550053036,53.25163522169338,-0.6989488553031009,-1.5801094214623674,2.072588918487412,5.41527100719081,27.205164470411336,2.3199996948242188,-0.09683784520055383,1.2365001678466854,-2.6803471867081043,5.153347522401475,-0.7219235094307095,3.1949238451240802,-4.594460787133414,50.64932491346739,-8.577415351139628,1.9584236772773922,9,-0.3800010681152344,-3.7550010681152344,3.50250244140625,5.240001678466797,1.9300003051757812,3,-0.07131057748761427,1.4220259260296217,74.76000213623047,1.5783186796519886,74.0199966430664,1.3380112183275665,72.5,-0.07131057748761427
7910,2015-09-18,71.22000122070312,72.45999908447266,70.93000030517578,71.58999633789062,1975500.0,-0.019548433106783114,-2.2210604089368604,0.24666341145833334,45.81693815086372,54.021417119719814,0.7129355645799365,-0.1521604903794298,3.3579517209407754,6.822112049164502,27.32844967950747,1.7099990844726562,0.24371190667758924,-0.19349822998046307,-4.1072429676871,3.7202465077261735,-2.1503705988337742,1.763374138872848,-2.624505852873682,7.268197262977148,-46.01276812249629,1.9568723688533165,9,1.3899993896484375,-2.335002899169922,4.347497940063477,6.379997253417969,3.8499984741210938,4,-0.041280572746628885,1.26666259765625,72.63999938964844,1.4220259260296217,74.76000213623047,1.5783186796519886,74.0199966430664,-0.041280572746628885
7911,2015-09-21,68.06999969482422,71.52999877929688,67.43000030517578,71.52999877929688,3602000.0,-0.04422916978219915,1.3699419416152712,9.351472286374134,39.92282274422562,52.80930922206087,4.022585634057933,3.0203829222369336,6.304924519603276,9.940665474714038,27.441338206365046,4.099998474121094,0.2729604885338972,-3.259499740600589,-7.389703763479815,0.8707042822786377,-5.324601752040195,-1.1943977291609826,6.849998474121094,8.544720589898027,-39.43766288449693,2.065102011439613,9,3.104999542236328,0.8149986267089844,6.772499084472656,9.529998779296875,7.029998779296875,0,-0.00631703110185966,-2.2210604089368604,71.22000122070312,1.26666259765625,72.63999938964844,1.4220259260296217,74.76000213623047,-0.00631703110185966
7912,2015-09-22,65.63999938964844,67.02999877929689,65.16999816894531,66.80999755859375,4047100.0,-0.0356985502581183,1.3105588884781738,0.33814984928634273,41.30435518439841,52.272656971607425,5.9863060580910314,5.60546354170998,8.475617276423662,12.33754172489165,26.127531213389894,2.9000015258789062,0.18756363785186636,-5.605500030517575,-10.128691325566479,-1.082308735468672,-7.867095678042034,-3.3439043829931165,9.130198822021484,4.820525340544872,-43.76662133438053,2.261595647524452,9,4.404998779296875,3.2449989318847656,8.950000762939453,11.959999084472656,10.099998474121094,1,0.06687994257264984,1.3699419416152712,68.06999969482422,-2.2210604089368604,71.22000122070312,1.26666259765625,72.63999938964844,0.06687994257264984
7913,2015-09-23,63.68999862670898,65.81999969482422,63.61999893188477,65.54000091552734,3315300.0,-0.0297075073289379,-1.2110541782401503,1.581201012037514,33.85621538620596,50.270509493213524,7.660159615015139,7.6557852201598635,10.119606898588735,14.216397171821122,24.98225269824404,2.200000762939446,0.42505287338219944,-7.370000648498539,-12.775475742171189,-1.9645255548258902,-10.072738195334871,-4.667263101662208,10.696191583251967,0.6653963096792966,-46.94317009739626,2.7027375468363255,9,5.579999923706062,5.194999694824226,10.72750091552735,13.909999847412116,12.149997711181648,2,0.11147750733096906,1.3105588884781738,65.63999938964844,1.3699419416152712,68.06999969482422,-2.2210604089368604,71.22000122070312,0.11147750733096906
7914,2015-09-24,63.38999938964844,63.9000015258789,61.20000076293945,63.09000015258789,4357000.0,-0.004710303713756581,3.0908993702876666,-0.16216154913633238,31.504428423470443,47.696328255214624,7.40475710741066,7.774734735969389,10.115405361981715,14.448213224555403,23.9373749776304,2.700000762939446,0.11097910552270207,-7.301999855041501,-13.706198033031711,-0.8978016770512909,-10.504098944036599,-4.099900766046403,10.350219343627941,19.44936903339419,-26.239556342061718,3.202099088995102,9,4.670000076293945,4.670000076293945,11.02750015258789,14.209999084472656,13.199996948242188,3,0.14544882961788996,-1.2110541782401503,63.68999862670898,1.3105588884781738,65.63999938964844,1.3699419416152712,68.06999969482422,0.14544882961788996
7915,2015-09-25,63.08000183105469,65.18000030517578,62.56000137329102,64.69000244140625,3346900.0,-0.004890322788745349,1.0231680590085843,-5.366682349350864,34.05070061983804,44.520390281440896,7.088467885257799,7.689001267934216,10.180317118696308,14.708130405459002,23.902548641960124,2.6199989318847585,0.04642257264654859,-7.11049747467041,-14.246485779834444,0.025490830493616556,-10.678491627252427,-3.5425033220883932,9.656999464594733,18.199433002196866,-30.211058653835277,3.5679941525820147,9,4.979997634887695,4.979997634887695,11.33749771118164,14.519996643066406,13.519996643066406,4,0.18214961208376068,3.0908993702876666,63.38999938964844,-1.2110541782401503,63.68999862670898,1.3105588884781738,65.63999938964844,0.18214961208376068
7916,2015-09-28,61.77000045776367,63.18000030517578,61.77000045776367,62.72999954223633,2413100.0,-0.020767300812697398,-1.937502483529234,0.5962724972278297,21.9234942455098,39.72449108524722,7.505654714137265,8.559703247144668,11.227858516224273,15.966312264948854,24.090700019664148,1.4099998474121094,-0.34877710702724585,-7.862998962402344,-15.798523056003006,0.07252513119832571,-11.830761009202675,-3.8952369156020126,10.044040795268955,9.777013529420593,-31.746421922108688,3.9677620468003347,9,6.289999008178711,6.289999008178711,12.647499084472656,15.829998016357422,14.569995880126953,0,0.21531486382543674,1.0231680590085843,63.08000183105469,3.0908993702876666,63.38999938964844,-1.2110541782401503,63.68999862670898,0.21531486382543674
7917,2015-09-29,62.86000061035156,63.5099983215332,61.6500015258789,62.04999923706055,3133500.0,0.017646108863690113,-1.3105596243107944,-0.8437522351763107,28.983162650414968,36.236789328331106,5.214490146401658,7.050697149635198,9.888455764373788,14.826313027152949,24.134755409686477,1.859996795654304,-0.8361970827852332,-6.277499008178708,-14.615641395941623,2.0606433795841994,-10.446570202060158,-2.108427814297258,8.104917403473607,35.93074093493132,-7.4831736366705215,4.169071193881455,9,4.809999465942383,5.19999885559082,10.88749885559082,14.18499755859375,14.150001525878906,1,0.19471838601531744,-1.937502483529234,61.77000045776367,1.0231680590085843,63.08000183105469,3.0908993702876666,63.38999938964844,0.19471838601531744
7918,2015-09-30,65.33000183105469,65.51000213623047,63.61999893188477,63.63000106811523,2578300.0,0.03929368750747941,-1.1976717107758328,2.0987628157127673,33.19693434975325,34.506561306075575,1.4149714966906686,4.4770894781216555,7.1832624064376915,12.295099638633786,23.23377112461843,2.6500015258789062,-1.5630754744835826,-3.5959980010986357,-12.101919523289254,4.909923521091983,-7.848958762193945,0.6569627599966736,4.853722802699622,95.8236601433299,51.749854056789616,4.252960761095311,9,1.4999980926513672,2.7299976348876953,4.992498397827148,8.289997100830078,11.739997863769531,2,0.15934479934097356,-1.3105596243107944,62.86000061035156,-1.937502483529234,61.77000045776367,1.0231680590085843,63.08000183105469,0.15934479934097356
7919,2015-10-01,64.44000244140625,66.62999725341797,63.22000122070313,65.27999877929689,3178900.0,-0.013623134313542562,-1.079266647438109,-0.4941152711238829,31.86058322724469,32.955855203451236,1.1392867067011565,5.1042536762603845,7.8515703659086284,13.100685863962127,22.129693930784967,3.4099960327148366,-2.591333097695909,-4.152997589111322,-12.82049227490971,4.514497096687066,-8.48674493201051,0.18074975378786462,5.025024282682864,56.02416283409276,12.675740373215866,4.333747342899194,10,1.924997329711914,3.619997024536133,5.882497787475586,9.179996490478516,12.459999084472656,3,0.17690865090903918,-1.1976717107758328,65.33000183105469,-1.3105596243107944,62.86000061035156,-1.937502483529234,61.77000045776367,0.17690865090903918
7920,2015-10-02,65.68000030517578,65.70999908447266,63.22000122070313,63.34000015258789,2312400.0,0.01924267251381684,1.0750001986823328,-2.785726612170707,33.71537989570976,32.26613933139392,-1.0831026055087136,3.569184181090435,6.382310897476998,11.803545309685774,21.721577869990277,2.489997863769524,-3.5776607208792797,-2.609499740600583,-11.236539586492697,6.0175401052915305,-6.92301966354664,1.7040201823454737,3.123824342021365,80.92373969341453,38.567201321692565,4.313519922946055,10,-1.5650005340576172,2.3799991607666016,4.642499923706055,7.939998626708984,11.319999694824219,4,0.1661083432098447,-1.079266647438109,64.44000244140625,-1.1976717107758328,65.33000183105469,-1.3105596243107944,62.86000061035156,0.1661083432098447
7921,2015-10-05,65.41999816894531,66.02999877929689,64.20999908447266,64.33000183105469,2591400.0,-0.003958619595347046,-1.7368378784576237,0.46581037043316376,28.150419190090474,30.80459088758193,-1.384085771099123,3.676665350014062,6.455916830147942,11.997287269190693,20.831476621818595,1.819999694824233,-4.219332051691211,-2.6530017852783203,-11.342816312999219,6.036812742442578,-6.997909049138769,1.6919054785821288,2.7755205675112222,75.70280878392252,38.082071596919896,4.344907263860449,10,-1.5049991607666016,2.6400012969970703,4.902502059936523,8.200000762939453,11.0,0,0.17089575998311313,1.0750001986823328,65.68000030517578,-1.079266647438109,64.44000244140625,-1.1976717107758328,65.33000183105469,0.17089575998311313
7922,2015-10-06,65.25,65.54000091552734,64.26000213623047,65.01999664306639,2160200.0,-0.0025985657857449107,2.160470570505515,0.21101296301482392,25.117734608864794,29.833648578988466,-1.4250902653415807,3.441891775604063,6.433700316025082,12.083237189631163,20.72065740604052,1.279998779296875,-4.751218264618075,-2.4540000915527287,-10.953734451278692,6.045734268173234,-6.703867271415703,1.7958670883102528,2.385877298575167,59.5308252508641,28.149645690756376,4.24986717986298,10,-1.335000991821289,2.809999465942383,5.072500228881836,8.369998931884766,11.569999694824219,1,0.16996162969947326,-1.7368378784576237,65.41999816894531,1.0750001986823328,65.68000030517578,-1.079266647438109,64.44000244140625,0.16996162969947326
7923,2015-10-07,66.55999755859375,67.11000061035156,65.09999847412111,65.98999786376953,2519800.0,0.020076590936302763,1.4071798292300564,2.4782233721430122,33.387968983793584,30.04293086346882,-2.5537160238442453,1.9125542186493476,4.868599993161325,10.688291395022418,20.690231181366016,2.0100021362304545,-4.8744145730615,-0.9425025939941349,-9.344679916275538,7.459674728287268,-5.143591255134837,3.2585860671465667,0.5610096171305656,85.86110184949102,54.56602172914981,4.2010886611407035,10,-2.1799964904785156,1.5000019073486328,3.575002670288086,7.060001373291016,8.8800048828125,2,0.15700127645643946,2.160470570505515,65.25,-1.7368378784576237,65.41999816894531,1.0750001986823328,65.68000030517578,0.15700127645643946
7924,2015-10-08,67.30999755859375,67.36000061035156,65.43000030517578,65.91000366210939,1397900.0,0.011268029259462686,1.573333740234375,2.4561309579579733,38.910935135422854,30.58295692075602,-3.0052189061665473,0.8443410707425301,3.8695317207577204,9.8451860108011,20.619574317126695,1.9300003051757812,-4.859392186386245,0.036997604370114345,-8.106186887630997,8.180182096371233,-4.034594641630449,4.10858985037067,-6.109996795654297,98.79219663938021,61.79518900111252,4.0715922460005585,10,-2.8049964904785156,0.7500019073486328,2.825002670288086,6.310001373291016,8.260002136230469,3,0.14500077982820203,1.4071798292300564,66.55999755859375,2.160470570505515,65.25,-1.7368378784576237,65.41999816894531,0.14500077982820203
7925,2015-10-09,66.47000122070311,67.48999786376953,66.29000091552734,66.90000152587889,1180900.0,-0.012479518174984605,-2.037963436893501,-0.30714441416894045,44.77807016058585,33.12235424465336,-1.8257815528495485,1.3304008276700472,4.416549529000605,10.565170571053784,20.48676804829565,1.1999969482421875,-4.491716009705968,-0.5349987030029411,-8.394575033751352,7.324577627745462,-4.464786868377146,3.394789462371264,-5.146800460815413,68.90252979651795,27.137186916466668,3.9297881653742026,10,-1.900001525878892,1.589998245239272,3.664999008178725,7.124996185302749,10.940002441406264,4,0.15691289474397085,1.573333740234375,67.30999755859375,1.4071798292300564,66.55999755859375,2.160470570505515,65.25,0.15691289474397085
7926,2015-10-12,66.48000335693361,67.08000183105469,66.09999847412111,66.44999694824219,788200.0,0.00015047594473904802,-1.684928357179502,-0.06978229626872949,53.25583087102892,35.81931738027713,-1.2263751444868944,0.8920048618741276,4.162448873694572,10.440702609076553,20.716598953019407,0.9800033569335795,-4.0149622319103315,-0.22399673461912073,-7.646438424622275,7.1984449553840335,-3.935217579620698,3.4872241103824564,-4.910130712890634,68.73077886064452,21.371298687957534,3.711220845001576,10,-1.1250038146972798,1.5799961090087749,3.654996871948228,7.114994049072251,11.27999877929686,0,0.15824302213981767,-2.037963436893501,66.47000122070311,1.573333740234375,67.30999755859375,1.4071798292300564,66.55999755859375,0.15824302213981767
7927,2015-10-13,64.62999725341797,66.37999725341797,64.58000183105469,65.79000091552734,1698500.0,-0.02782800857549428,-1.857148047229791,-38.658530383912534,53.67186985444248,38.09431021413148,1.0070062249791363,2.1106821667677877,5.778255451151992,12.150431648690187,21.817102142312944,1.9000015258789205,-3.6352636802793086,-1.6045028686523466,-8.222804779200814,5.013799041896128,-4.91365382392658,1.7046480866218872,-2.8233196005859327,1.7180580935926109,-49.41851867644659,3.3091509552742364,10,0.7250022888183594,3.430002212524414,6.370002746582031,8.96500015258789,13.800003051757812,1,0.18242304528186915,-1.684928357179502,66.48000335693361,-2.037963436893501,66.47000122070311,1.573333740234375,67.30999755859375,0.18242304528186915
7928,2015-10-14,67.29000091552734,68.26999664306639,64.11000061035156,64.58000183105469,3614500.0,0.04115741567618114,-1.2794489280182526,-2.336198731946016,62.8627987591668,41.5390008287895,-1.5038827824807441,-1.1991294075526184,2.995563591156099,9.36658969042189,22.926066519623305,4.1599960327148295,-2.7899353920576715,1.4290008544921875,-3.876388109287447,6.734389818271822,-1.2236936273976369,4.081695336382005,-5.255990454257805,76.44238792940628,20.417810912997375,2.652694481889818,10,-1.5450019836425781,0.7699985504150391,3.089998245239258,6.304996490478516,10.629997253417969,2,0.1416257787135473,-1.857148047229791,64.62999725341797,-1.684928357179502,66.48000335693361,-2.037963436893501,66.47000122070311,0.1416257787135473
7929,2015-10-15,67.45999908447266,68.40000152587889,66.01999664306639,67.75,2429400.0,0.0025263511165458663,1.9937093639788448,-0.10701144409566307,64.58054596378724,44.96846372524256,-1.3415189220917654,-1.8731344802861258,2.6713744323391495,9.083182485942672,23.65864560336027,2.3800048828125,-2.160485147129549,1.857999038696292,-2.469618954277024,6.185617031669608,-0.30580995779037323,4.02180803518295,-5.051829452295308,78.0885258554615,16.565531521562882,2.16380899648666,10,-1.2049980163574219,0.6000003814697266,3.00250244140625,6.095001220703125,10.919998168945312,3,0.11829237274286242,-1.2794489280182526,67.29000091552734,-1.857148047229791,64.62999725341797,-1.684928357179502,66.48000335693361,0.11829237274286242
7930,2015-10-16,68.27999877929689,68.37000274658203,66.55000305175781,67.48999786376953,2195900.0,0.012155346960462277,2.752542452867289,-2.7241324879640594,72.40191727227923,49.88529684548575,-1.9600430342340474,-3.082738694587121,1.7528573574324327,8.117464578253802,23.924594345664197,1.8199996948242188,-1.7304151016981706,2.8249988555908345,-0.8495760182010912,6.49957372938276,0.9877114186948717,4.662286292486797,-5.39248259562342,97.20273377687025,27.930716271496365,1.8372874368959635,10,-2.024997711181655,-0.2199993133545064,2.0100021362304545,5.209999084472642,8.709999084472642,4,0.1067662719076925,1.9937093639788448,67.45999908447266,-1.2794489280182526,67.29000091552734,-1.857148047229791,64.62999725341797,0.1067662719076925
7931,2015-10-19,67.63999938964844,69.02999877929689,67.12000274658203,67.83000183105469,1510900.0,-0.009373160531492397,-2.1056953938146097,-0.2405091407766478,66.97442527583391,54.53604025292676,-1.0862506455617478,-2.6104444329426286,2.2880950461311613,8.611015733702118,23.10890693331833,1.909996032714858,-1.1658764187255883,2.2064994812011776,-1.4081965820162168,5.821195544418565,0.3991514495924804,4.013847512809875,-4.311484378598536,71.74796937076059,-1.6695560092900905,1.807348031608695,10,-1.0699996948242188,0.4200000762939453,2.5875015258789062,5.849998474121094,9.650001525878906,0,0.1444412235455479,2.752542452867289,68.27999877929689,1.9937093639788448,67.45999908447266,-1.2794489280182526,67.29000091552734,0.1444412235455479
7932,2015-10-20,70.02999877929689,71.98999786376953,66.5,66.58000183105469,5484800.0,0.03533411311671619,-2.041549548787962,-18.15764535817547,66.78570338657917,58.24689963101405,-3.0473649491622297,-4.906238370988007,-0.2600370563446859,6.089054753791032,22.029744599592167,5.489997863769531,-0.6354174835192055,4.376998901367202,0.21741424746196003,8.53658355527245,2.2972065744145738,6.4567912283198226,-6.13133539142229,75.1269065021249,4.355914782572611,2.079792326952624,10,-1.9799995422363423,-1.9699993133545064,0.19750213623045454,3.459999084472642,7.249999999999986,1,0.11038131503179205,-2.1056953938146097,67.63999938964844,2.752542452867289,68.27999877929689,1.9937093639788448,67.45999908447266,0.11038131503179205
7933,2015-10-21,70.79000091552734,77.36000061035156,70.5,72.5,18705400.0,0.010852522482909688,-4.991264513334777,-0.49565234698074534,72.89112190581895,62.02247593883584,-3.5137485831183852,-5.383044737716432,-1.1123159671598302,5.181968162718476,21.091351565776687,7.330001831054673,0.08425683709776877,4.782000923156744,0.14348731221586775,9.42051453409762,2.462744117686313,7.101257728627182,-5.9203773905453545,42.06351502364513,-29.309918417984854,2.319256805470437,10,-0.05500030517578125,-1.510000228881836,-0.30500221252441406,2.375,6.839996337890625,2,0.10792483812459808,-2.041549548787962,70.02999877929689,-2.1056953938146097,67.63999938964844,2.752542452867289,68.27999877929689,0.10792483812459808
7934,2015-10-22,72.61000061035156,74.41999816894531,71.01000213623047,71.58999633789062,7181400.0,0.02570984137994281,-2.1284472380099113,-0.5964940459459339,73.9792322138805,65.26704950031302,-5.032054806089349,-6.826907817911774,-2.9927736587464295,3.2257303881598034,19.63724756442978,3.6299972534179688,0.9715304311866078,6.141000556945798,0.816140206057753,11.465860907833836,3.4785703815017825,8.80343073238982,-6.1100006103515625,56.26151258709522,-13.329516760262784,2.66243017544402,10,-1.875,-3.3299999237060547,-2.0375022888183594,0.5550003051757812,5.589996337890625,3,0.07313038856849619,-4.991264513334777,70.79000091552734,-2.041549548787962,70.02999877929689,-2.1056953938146097,67.63999938964844,0.07313038856849619
7935,2015-10-23,74.56999969482422,74.95999908447266,72.81999969482422,74.05999755859375,5522900.0,0.02699351422665086,2.317826156384734,0.5,78.32817542220295,68.05286556155458,-6.394710131258435,-8.307920489982209,-4.972359188833082,1.1356753255348053,18.70033056005763,2.3499984741210938,1.6522404593670217,7.5264997482299805,1.3327501307886962,13.720249365671265,4.429624939509338,10.623374556950623,-6.549599609374994,74.30938527878199,5.264608587548622,3.096874808720642,10,-3.8349990844726562,-5.289999008178711,-3.9975013732910156,-2.6650009155273438,5.019996643066406,4,0.05109290028410984,-2.1284472380099113,72.61000061035156,-4.991264513334777,70.79000091552734,-2.041549548787962,70.02999877929689,0.05109290028410984
7936,2015-10-26,75.06999969482422,75.08999633789062,73.44000244140625,74.11000061035156,3519400.0,0.006705109320721991,2.3000129700696568,1.882343261477703,79.79368232559438,70.95528916946034,-6.200083614639766,-8.179812475825159,-5.509105867228541,0.5159883277187731,17.56587585482248,1.649993896484375,2.2022883280837107,7.361499786376953,0.7125198028521424,14.010479769901764,4.037009794614548,10.685989778139358,-5.742055535888667,78.91343658540355,8.307258175738838,3.3244899917624062,10,-4.334999084472656,-5.789999008178711,-4.322500228881836,-3.2099990844726562,3.5800018310546875,0,0.02557610465899196,2.317826156384734,74.56999969482422,-2.1284472380099113,72.61000061035156,-4.991264513334777,70.79000091552734,0.02557610465899196
7937,2015-10-27,75.0999984741211,75.5,74.62000274658203,74.7699966430664,3166500.0,0.0003996107555459538,-1.7936880858381572,0.3437522351763107,78.09209981453535,72.64743373116796,-5.127990300965195,-7.637376652481592,-5.6304200906743915,0.3577573266125569,16.55205552656183,0.8799972534179688,2.7207789382498078,6.779498672485346,-0.23368993513427938,13.792687280104978,3.272904368675526,10.286092976295166,-4.647566411987299,67.0553653767875,-1.554199043107701,3.506594303809815,10,-3.4099998474121094,-5.819997787475586,-5.069999694824219,-3.2399978637695312,1.3400039672851562,1,0.029161151609888636,2.3000129700696568,75.06999969482422,2.317826156384734,74.56999969482422,-2.1284472380099113,72.61000061035156,0.029161151609888636
7938,2015-10-28,75.73999786376953,76.19000244140625,74.20999908447266,75.68000030517578,3743000.0,0.008521962751689927,3.124978145116427,0.1818097748185139,77.93239923412816,74.13097298342807,-4.965478611184764,-7.860510263992552,-6.287836321018247,-0.38905361249679515,16.392398856637907,1.9800033569335938,3.1546904302175562,6.898998260498047,-0.7003831704319197,14.498379691428006,3.0993075450330707,10.698688975963023,-4.320506204885248,91.31265345318454,25.425434319381026,3.79969071546498,10,-3.80999755859375,-6.459997177124023,-6.274999618530273,-3.8799972534179688,1.94000244140625,2,0.020332729851633813,-1.7936880858381572,75.0999984741211,2.3000129700696568,75.06999969482422,2.317826156384734,74.56999969482422,0.020332729851633813
7939,2015-10-29,75.83999633789062,75.98999786376953,74.68000030517578,75.01000213623047,2386800.0,0.0013202862020269546,1.3185853852853604,13.8337995930824,82.64805272414449,75.26943247807975,-4.1926706657752675,-7.444334418306596,-6.408962277587477,-0.5920554452218596,16.66650555741266,1.30999755859375,3.7881709588063472,6.428997039794922,-1.4841436283542464,14.342137707944083,2.4724267057203377,10.385567373869506,-3.588833425800928,89.61407067484996,23.11238037531639,3.9565703340745806,10,-3.9099960327148438,-6.559995651245117,-6.762497901916504,-3.9799957275390625,2.0500030517578125,3,0.02360233388662536,3.124978145116427,75.73999786376953,-1.7936880858381572,75.0999984741211,2.3000129700696568,75.06999969482422,0.02360233388662536
7940,2015-10-30,76.58999633789062,76.80000305175781,75.23999786376953,75.83999633789062,2250400.0,0.00988924098385402,1.6666449307493676,0.9036207704823098,83.49897389979242,77.10549343629737,-4.067695437239308,-7.731473484720297,-7.126999360821969,-1.4522815556648254,17.029413737932806,1.5600051879882812,4.1221998484575835,6.63349723815918,-1.6902262669686223,14.957220743286982,2.4716354855952716,10.795358990723088,-3.623596148044271,93.74980131788683,26.39283669928541,4.161861752563901,10,-4.659996032714844,-7.084995269775391,-8.529996871948242,-5.554994583129883,3.8100051879882812,4,0.021021029995206497,1.3185853852853604,75.83999633789062,3.124978145116427,75.73999786376953,-1.7936880858381572,75.0999984741211,0.021021029995206497
7941,2015-11-02,76.5999984741211,77.06999969482422,75.91999816894531,76.81999969482422,2688400.0,0.00013059324596831345,2.194443267070741,-0.2933349609375,95.1698159271815,80.25928371858652,-2.987197369087255,-7.231727239786821,-7.063321296911454,-1.5719739871393728,17.568827177839825,1.1500015258789062,4.468169824526484,6.084499359130859,-2.455282403185336,14.624281121447048,1.8146084779727687,10.35439024028895,-3.0184942254040124,83.56639439159594,7.579938139536111,4.269890881158095,11,-2.6699981689453125,-7.094997406005859,-8.539999008178711,-5.564996719360352,1.720001220703125,0,0.03903391544817958,1.6666449307493676,76.58999633789062,1.3185853852853604,75.83999633789062,3.124978145116427,75.73999786376953,0.03903391544817958
7942,2015-11-03,76.33999633789062,76.68000030517578,75.51000213623047,76.61000061035156,2830600.0,-0.003394283830414291,4.707257164123558,1.2272853377722293,91.70505389447234,82.34972060621467,-1.9422405522620636,-6.427850124214686,-6.652802923854523,-1.4070430935760925,18.050283366685136,1.1699981689453125,4.666019470834385,5.2699974060058565,-3.270399239951658,13.810394051963371,0.9997990830270993,9.540195728984614,-2.2295025985447126,74.47541254741694,-1.3933341398619064,4.270198322978758,11,-2.2999954223632812,-6.834995269775391,-8.279996871948242,-5.304994583129883,3.69000244140625,1,0.030259435404789592,2.194443267070741,76.5999984741211,1.6666449307493676,76.58999633789062,1.3185853852853604,75.83999633789062,0.030259435404789592
7943,2015-11-04,77.01000213623047,77.01000213623047,75.80000305175781,76.83000183105469,2643000.0,0.008776602442765569,12.444411477980758,-0.6666572478101158,92.07047540176964,84.35985873820235,-1.8295494949382913,-6.6139261035039,-7.163982733426167,-2.165995884567593,19.252766975091028,1.2099990844726562,5.091629255617136,5.4175029754638615,-3.2389904987804954,14.073996449708218,1.089256238341676,9.745749712586047,-2.444577434943767,97.48964125875466,20.996945828071304,4.328246737122179,11,-2.06500244140625,-6.720001220703125,-9.145002365112305,-5.975000381469727,1.8799972534179688,2,-0.007401631983023349,4.707257164123558,76.33999633789062,2.194443267070741,76.5999984741211,1.6666449307493676,76.58999633789062,-0.007401631983023349
7944,2015-11-05,77.06999969482422,77.98999786376953,75.83000183105469,77.2300033569336,3177200.0,0.0007790878707887305,1.5714350590372388,-0.8889077268681389,91.50140520570888,85.82355093636968,-1.3302550424655095,-6.224364546007024,-7.169179465041154,-2.336092196843964,20.71878958477096,2.1599960327148438,5.402145150757448,4.989500427246099,-3.7504982066668475,13.729499061159046,0.6195011102896331,9.359499744202566,-2.1133343662684325,66.54552112926136,-7.024802526240322,4.369999316956472,11,-1.3549995422363281,-6.465000152587891,-9.625,-6.034997940063477,0.48999786376953125,3,0.007914890525068108,12.444411477980758,77.01000213623047,4.707257164123558,76.33999633789062,2.194443267070741,76.5999984741211,0.007914890525068108
7945,2015-11-06,76.9000015258789,77.45999908447266,75.80999755859375,77.06999969482422,2362300.0,-0.0022057631973330105,2.4736985817311554,1.0624642380316613,95.75098627990974,87.59658470907138,-0.8884148113655357,-5.515705740335733,-7.021307501824111,-2.2735088635885177,22.314425448460106,1.6500015258789062,5.594977365129111,4.298002243041992,-4.2755391236375715,12.871543609721556,0.011231559702210347,8.584772926381774,-1.4580029916889146,56.048459044232104,-17.019047659273426,4.286770683339782,11,-0.8000030517578125,-6.295001983642578,-9.687501907348633,-5.864999771118164,3.029998779296875,4,0.01287383412387011,1.5714350590372388,77.06999969482422,12.444411477980758,77.01000213623047,4.707257164123558,76.33999633789062,0.01287383412387011
7946,2015-11-09,77.0,77.19000244140625,76.02999877929688,76.62999725341797,2472300.0,0.0013003702488540991,2.0933116321652,-2.1765101875953685,94.50829879157433,89.42060681763127,-0.7664528237442596,-5.045866686471655,-7.136601101383519,-2.507298008563197,23.925903476595572,1.160003662109375,5.652196877727263,3.8720008850097685,-4.4058289178231576,12.149830687842694,-0.26691401640668744,8.010915786426224,-1.19000244140625,60.08066252791809,-12.200631810215711,4.138914901416461,11,-0.9000015258789062,-5.950000762939453,-10.912500381469727,-5.964998245239258,3.25,0,0.0441558639724533,2.4736985817311554,76.9000015258789,1.5714350590372388,77.06999969482422,12.444411477980758,77.01000213623047,0.0441558639724533
7947,2015-11-10,76.41999816894531,77.41999816894531,76.01000213623047,76.69999694824219,2171000.0,-0.007532491312398526,-1.563650487591727,-0.7567478400725818,86.79736032974935,90.4056024949225,0.022888970860876157,-3.7284592184172993,-6.5741136827154065,-2.0555988345930842,25.10433869642735,1.4099960327148438,5.425517078405292,2.7024990081787053,-4.655314321376181,10.060312337733592,-0.9764076565987381,6.381405672956149,1.5699996948242188,28.31034638926726,-45.8190021381967,3.678906664777441,11,-0.08499908447265625,-5.369998931884766,-10.432498931884766,-5.38499641418457,2.279998779296875,1,0.024862621975971333,2.0933116321652,77.0,2.4736985817311554,76.9000015258789,1.5714350590372388,77.06999969482422,0.024862621975971333
7948,2015-11-11,76.81999969482422,77.55999755859375,75.93000030517578,76.56999969482422,1437200.0,0.005234251968897041,-1.130717063927396,-0.8928610354223433,83.7880964364746,90.53227401851476,-0.23222432538641158,-3.5604353699708184,-6.8838589803315955,-2.58990504471312,27.193902377496222,1.6299972534179688,5.129266894892567,2.6260005950927763,-4.193853744289271,9.445854934474823,-0.7839265745982544,6.035927764783807,1.1303982543945352,46.3303667358445,-28.817430684432843,3.409927169691024,11,-0.2050018310546875,-5.770000457763672,-10.832500457763672,-5.784997940063477,0.220001220703125,2,0.04178598147910351,-1.563650487591727,76.41999816894531,2.0933116321652,77.0,2.4736985817311554,76.9000015258789,0.04178598147910351
7949,2015-11-12,75.44000244140625,76.5,75.01000213623047,76.06999969482422,1958200.0,-0.017964036174175413,1.0,-2.519989013671875,57.69913727100007,87.6656255042045,1.2125829714117202,-1.6358119958376278,-5.477426727404634,-1.3553569760284176,29.20759116029282,1.80999755859375,4.873675445899977,0.8470031738281278,-5.204463950457551,6.898470298113807,-2.178730388314719,3.8727367359709746,2.4295796020507794,16.862787336977497,-55.978988975662595,3.0257335621428423,11,1.05999755859375,-4.390003204345703,-9.220002174377441,-4.405000686645508,3.30999755859375,3,0.04573166538431361,-1.130717063927396,76.81999969482422,-1.563650487591727,76.41999816894531,2.0933116321652,77.0,0.04573166538431361
7950,2015-11-13,75.56999969482422,76.52999877929688,75.48999786376953,75.83000183105469,2949400.0,0.0017231872907075285,-3.9523169424715263,0.4127036027853467,54.73484957951623,83.17285146557502,1.0311163811132502,-1.256056598427051,-5.59988806735214,-1.6224228454444471,31.334000090232074,1.089996337890625,4.573743840785241,0.6125003814697294,-4.6668448170594985,5.891845579998957,-2.0271722177948845,3.2521729807343434,2.1280075541992147,21.960727995141113,-48.04290679329604,2.639672599264614,11,0.9300003051757812,-4.520000457763672,-9.28749942779541,-4.534997940063477,4.620002746582031,4,0.026333172843797437,1.0,75.44000244140625,-1.130717063927396,76.81999969482422,-1.563650487591727,76.41999816894531,0.026333172843797437
7951,2015-11-16,77.41000366210938,77.5,75.01000213623047,75.31999969482422,2052800.0,0.02434833895349575,1.1938339612748838,-8.038410751489186,66.29057754161461,80.34902075970193,-0.7620420242855204,-2.4523189550722435,-7.346343897898407,-3.5984904286371204,33.994563857352375,2.4899978637695312,4.2448842044653645,1.9640041351318303,-2.142111469872731,6.070119740136391,-0.08905366737045028,4.017061937634111,0.1267232801464786,94.11787585307255,22.76057600021906,2.053057802502277,11,-0.910003662109375,-6.360004425048828,-11.095004081726074,-6.375001907348633,3.0099945068359375,0,0.032553888694619726,-3.9523169424715263,75.56999969482422,1.0,75.44000244140625,-1.130717063927396,76.81999969482422,0.032553888694619726
7952,2015-11-17,77.76000213623047,78.66999816894531,76.9800033569336,77.41000366210938,1974400.0,0.004521359741162412,-1.793381968133067,0.16746306686476284,64.85296592579296,77.32485304014897,-0.9939548244449128,-2.312052180730632,-7.689643586724387,-4.070007176071684,36.04254952824502,1.6899948120117188,3.812268802000858,1.9275024414062472,-1.4166134231736436,5.271618305986138,0.2554445091163018,3.5995603736961925,-2.75,75.13669346685484,6.043215942305551,1.6720579322899431,11,-0.9200019836425781,-6.370002746582031,-11.052502632141113,-6.725000381469727,2.6299972534179688,1,0.03202157658647198,1.1938339612748838,77.41000366210938,-3.9523169424715263,75.56999969482422,1.0,75.44000244140625,0.03202157658647198
7953,2015-11-18,78.43000030517578,78.54000091552734,77.18000030517578,77.52999877929688,1522200.0,0.008616231359813042,1.4285665628980728,2.571444141689373,67.57125510222039,74.6659474730947,-1.6107288984640604,-2.508969767838721,-8.279254030116107,-4.8163886150996404,36.68649011957869,1.3600006103515625,3.264354756384492,2.215500640869138,-0.36056379104900316,4.791565072787279,0.9274684249100602,3.5035328568282154,-3.4199981689453125,93.44267420990863,25.831847118583553,1.2880322159590736,11,-1.5900001525878906,-7.040000915527344,-11.722500801086426,-7.940000534057617,1.5999984741210938,2,0.003442517429756986,-1.793381968133067,77.76000213623047,1.1938339612748838,77.41000366210938,-3.9523169424715263,75.56999969482422,0.003442517429756986
7954,2015-11-19,77.91999816894531,78.66999816894531,77.5199966430664,78.37999725341797,2125300.0,-0.0065026410078543595,1.2115394490701683,-0.5111092273131861,59.32679467205397,70.61881507222184,-1.0811714215938792,-1.6661850604842812,-7.735364860843816,-4.404873089932721,37.38055888581971,1.1500015258789062,2.891316268435304,1.4399986267089844,-0.6133950117330187,3.4933922651509874,0.41330180748798284,2.466695445929986,-2.83679611206054,79.50817450903959,14.57570055587992,1.0266968192210009,11,-1.0799980163574219,-5.575000762939453,-11.017498970031738,-8.879999160766602,2.8300018310546875,3,-0.011293599513567343,1.4285665628980728,78.43000030517578,-1.793381968133067,77.76000213623047,1.1938339612748838,77.41000366210938,-0.011293599513567343
7955,2015-11-20,78.37999725341797,79.04000091552734,77.91999816894531,78.44999694824219,1607800.0,0.005903479148899438,-1.2626366936136435,0.15217355248536316,61.74141391367715,66.97805008578882,-1.4630061205544962,-1.9247989610241802,-8.15317636087181,-4.976373516348559,38.025811182083146,1.1200027465820312,2.4360835440917015,1.7094978332519588,-0.30435464809245616,3.7233503145963738,0.7025715925797442,2.7164240739241734,-3.2250592742919792,83.622732952179,20.177881344877882,1.0069262406722088,11,-1.3549957275390625,-5.609996795654297,-11.22249698638916,-9.844995498657227,1.7900009155273438,4,0.004720627195044846,1.2115394490701683,77.91999816894531,1.4285665628980728,78.43000030517578,-1.793381968133067,77.76000213623047,0.004720627195044846
7956,2015-11-23,76.98999786376953,78.52999877929688,76.80999755859375,78.30000305175781,1759500.0,-0.017734108680232508,-1.0598745494332795,18.714441416893735,53.73135243514357,63.304049208610394,-0.08333869396967941,-0.4043122223788487,-6.757870832634865,-3.7224188009046344,38.344993120314975,1.720001220703125,1.9725648122880557,0.22349853515625284,-1.6470639395043918,2.0940610098168975,-0.7117827021740624,1.158779772486568,-1.6796573671874881,8.071750413115698,-51.748041792314,0.9352812373303206,11,0.035003662109375,-4.219997406005859,-9.832497596740723,-8.799997329711914,2.4300003051757812,0,0.041563900070486826,-1.2626366936136435,78.37999725341797,1.2115394490701683,77.91999816894531,1.4285665628980728,78.43000030517578,0.041563900070486826
7957,2015-11-24,77.29000091552734,77.69000244140625,76.4800033569336,76.94000244140625,1452300.0,0.0038966496958299235,1.1043434417148204,-0.2671733496403716,51.678650493075,59.736332992677106,-0.2759754259473084,-0.5605743689058897,-7.0979738148985945,-4.124731771982567,38.484687357253975,1.2099990844726562,1.481058982988273,0.41400146484375,-1.2952484256639138,2.123251355351414,-0.4406234804100819,1.268626410097582,-1.8304740021874863,31.640559807357604,-22.4470313291382,0.8546249452538293,11,-0.2649993896484375,-4.520000457763672,-9.975001335144043,-9.100000381469727,0.44000244140625,1,0.040496794104567746,-1.0598745494332795,76.98999786376953,-1.2626366936136435,78.37999725341797,1.2115394490701683,77.91999816894531,0.040496794104567746
7958,2015-11-25,77.27999877929688,77.70999908447266,76.76000213623047,77.26000213623047,1091700.0,-0.00012941048145931333,1.1590907120501461,0.05713351498637602,51.26658058673626,59.02160447220335,-0.21664271716954886,-0.45248271689874286,-7.152870847272112,-4.202488649985355,38.4596712893302,0.9499969482421875,1.1070164044890873,0.3269992828369084,-1.3037207941462299,1.9577193598200466,-0.48836075565466786,1.1423593213284846,-1.6772529058695227,31.249850988245953,-20.383588805796364,0.8153600384915721,11,-0.25499725341796875,-2.509998321533203,-9.22499942779541,-9.089998245239258,0.8700027465820312,2,0.040243279755132866,1.1043434417148204,77.29000091552734,-1.0598745494332795,76.98999786376953,-1.2626366936136435,78.37999725341797,0.040243279755132866
7959,2015-11-27,77.62999725341797,77.9800033569336,77.05999755859375,77.44999694824219,462100.0,0.004528965833975329,1.0908925397719884,9.001526135062953,54.3093011944009,58.97432131830165,-0.24956587767466942,-0.6972514069168199,-7.496695076142288,-4.603814355254713,38.476109474774056,0.9200057983398438,0.8584050768358793,0.5874977111816406,-0.9813283751223878,2.156323797485669,-0.19691533197037359,1.3719107543336548,-1.889761178306614,44.92167942207281,-5.899104061588261,0.7844130431520165,11,-0.6049957275390625,-2.6049957275390625,-7.622496604919434,-8.349996566772461,-4.069999694824219,4,0.03091590378451592,1.1590907120501461,77.27999877929688,1.1043434417148204,77.29000091552734,-1.0598745494332795,76.98999786376953,0.03091590378451592
7960,2015-11-30,78.19999694824219,78.51000213623047,77.27999877929688,78.0999984741211,1573300.0,0.0073425185494144785,2.416633994892607,0.5555461365659305,56.71139049517659,57.90996720203076,-0.4551294142328288,-1.2020807803146454,-8.007991990968094,-5.217238362278437,38.36438257532044,1.2300033569335938,0.6779799168586749,1.0769973754882756,-0.5578989592117978,2.711893710188349,0.2595492081382389,1.8944455428383122,-2.3277702795141977,83.90231375862031,32.83789309836726,0.8174481673500369,11,-0.43999481201171875,-2.2699966430664062,-8.192496299743652,-8.91999626159668,-6.489997863769531,0,0.032608735949766876,1.0908925397719884,77.62999725341797,1.1590907120501461,77.27999877929688,1.1043434417148204,77.29000091552734,0.032608735949766876
7961,2015-12-01,79.58999633789062,79.61000061035156,78.20999908447266,78.30000305175781,2082900.0,0.01777492895004107,1.1052625540653718,12.900129701686122,66.25640086638622,58.06590441765223,-1.680052443930606,-2.4839448327794003,-9.220376861456714,-6.657390595893631,38.33518718913851,1.410003662109375,0.8525798898339758,2.3174968719482365,0.36750377352410624,4.267489970372367,1.3425003227361714,3.2924934211603016,-3.591058699290656,99.36088530304323,43.54204715879222,0.9749965492120644,12,-1.5449943542480469,-3.0649948120117188,-9.58249568939209,-10.309995651245117,-9.109992980957031,1,0.007287370998138476,2.416633994892607,78.19999694824219,1.0908925397719884,77.62999725341797,1.1590907120501461,77.27999877929688,0.007287370998138476
7962,2015-12-02,78.6500015258789,79.91000366210938,78.55000305175781,79.23999786376953,2061500.0,-0.01181046432042887,-2.4430687810248584,-0.45736388261316996,58.89214297895057,57.1015586261778,-0.6711090074161206,-1.4356219966621495,-8.031690167394316,-5.785339469346212,38.59482007813,1.3600006103515625,1.042826154143782,1.2620018005371065,-0.7286548375658555,3.2526584386400685,0.26667348148562553,2.2573301195885875,-2.434400108973847,59.99995155942327,2.8577482866606303,0.9953283190514818,12,-0.4549980163574219,-1.5900001525878906,-8.642500877380371,-9.370000839233398,-7.700004577636719,2,0.009790166918344445,1.1052625540653718,79.58999633789062,2.416633994892607,78.19999694824219,1.0908925397719884,77.62999725341797,0.009790166918344445
7963,2015-12-03,76.44000244140625,79.7300033569336,76.1500015258789,79.37999725341797,2313400.0,-0.028099161368045023,-1.0340938893259901,4.983072984016966,54.4964048520775,56.56484864618041,1.3711101282057,0.7689068826865224,-5.530688124705463,-3.6660858604110445,38.094643779962844,3.5800018310546875,0.940248449971989,-0.9194972991943331,-2.9488846831255415,1.1098900847368753,-1.9341909911599373,0.09519639277127112,3.470001220703125,7.712785924586725,-52.27214202402964,1.014693691965604,12,1.5900001525878906,0.6199989318847656,-5.955002784729004,-7.160001754760742,-5.0,3,0.01687599259976702,-2.4430687810248584,78.6500015258789,1.1052625540653718,79.58999633789062,2.416633994892607,78.19999694824219,0.01687599259976702
7964,2015-12-04,77.68000030517578,78.05000305175781,76.41000366210938,76.66999816894531,2278800.0,0.01622184490012324,-1.1438024523908068,-0.343538747790975,58.626334208769755,56.218728678968475,0.10447509098418095,-0.4459101432553325,-6.449602944402699,-4.984791755337284,37.29168677197183,1.6399993896484375,0.855661657724653,0.2900005340576115,-1.7394026854518643,2.3194037535670873,-0.7247010756971264,1.3047021438123494,2.2300033569335938,40.69143377750182,-23.10761728819682,1.0147016097547414,12,0.3500022888183594,-0.3849983215332031,-7.074999809265137,-8.399999618530273,-8.599998474121094,4,0.006050479130492503,-1.0340938893259901,76.44000244140625,-2.4430687810248584,78.6500015258789,1.1052625540653718,79.58999633789062,0.006050479130492503
7965,2015-12-07,77.88999938964844,78.5,76.94000244140625,77.56999969482422,1771200.0,0.0027033867616843565,1.0259696508810954,0.31683071089188186,52.26413274582147,56.055704269043794,-0.20376808430708593,-0.6091707385980385,-6.319465063443047,-5.2389071074923805,36.5375031650506,1.55999755859375,0.6837624602142398,0.4504997253417997,-1.5768742219173078,2.477873672600907,-0.5631872482877469,1.4641866989713463,1.9448042297363344,46.276512638206604,-13.121998168639927,1.0136869736295515,12,0.14000320434570312,-0.4299964904785156,-7.284998893737793,-8.60999870300293,-5.94000244140625,0,-0.05559124232873136,-1.1438024523908068,77.68000030517578,-1.0340938893259901,76.44000244140625,-2.4430687810248584,78.6500015258789,-0.05559124232873136
7966,2015-12-08,80.4000015258789,80.69999694824219,77.3499984741211,79.04000091552734,4503300.0,0.032224960276017844,2.418380692876606,4.250005960470162,60.34482964798341,57.018613064033616,-2.435289454294221,-3.0054858423802955,-8.410919181810982,-7.777440863582584,36.077486890126984,3.3499984741210938,0.6858956347083165,2.790501785278323,0.3836223848810647,5.197381185675582,1.587062085079694,3.9939414854769524,-4.25,93.40668738063339,34.51187130941103,1.2034397001986263,12,-1.9750022888183594,-2.545001983642578,-9.682500839233398,-11.120000839233398,-12.44000244140625,1,-0.10808460542888343,1.0259696508810954,77.88999938964844,-1.1438024523908068,77.68000030517578,-1.0340938893259901,76.44000244140625,-0.10808460542888343
7967,2015-12-09,78.31999969482422,80.4000015258789,77.80999755859375,80.22000122070312,2393000.0,-0.025870669049492312,1.292036742589198,-1.397059318515859,49.61185383004268,56.83475453551211,-0.21659461153014092,-0.8177697555655641,-5.963048921375417,-5.735481328561292,35.52205268095644,2.5900039672851562,0.5750331319414101,0.6154998779296932,-1.743200524023834,2.9742002798832203,-0.5638503230470633,1.7948500789064497,-2.0789982604980537,47.69231543134628,-6.550188342052429,1.179350200976761,12,0.10499954223632812,-0.4650001525878906,-6.602499008178711,-9.039999008178711,-10.860000610351562,2,-0.10010209867772424,2.418380692876606,80.4000015258789,1.0259696508810954,77.88999938964844,-1.1438024523908068,77.68000030517578,-0.10010209867772424
7968,2015-12-10,80.02999877929688,80.68000030517578,78.08999633789062,78.7300033569336,2325100.0,0.02183349197057849,-1.0077476513083772,-0.6842075675502034,56.864024985902745,57.11861273456787,-1.671231101248381,-2.3978946448554126,-7.357352292060554,-7.478595848462774,34.93196291151959,2.5900039672851562,0.684067957307164,2.164999008178711,-0.37051178999705314,4.700509806354475,0.897243609090836,3.432754407266586,-3.6998174346923918,84.38230262245287,31.958671396360472,1.26775539908788,12,-1.6049995422363281,-2.174999237060547,-8.257497787475586,-10.749998092651367,-10.459999084472656,3,-0.11345747806513284,1.292036742589198,78.31999969482422,2.418380692876606,80.4000015258789,1.0259696508810954,77.88999938964844,-0.11345747806513284
7969,2015-12-11,78.88999938964844,79.66999816894531,78.52999877929688,79.04000091552734,2177200.0,-0.014244650843895146,-1.620679978602685,-0.11538619544230104,51.58879215479357,56.549435141191985,-0.3729210640737648,-1.0394720991073996,-5.879703389295315,-6.364466376903692,35.00762030108861,1.5,0.7799375744792201,0.8524997711181612,-1.4467797273860583,3.1517792696223808,-0.29713997813394144,2.002139520370264,-2.472421732971199,51.86169673112432,3.2447301062106035,1.1496397492521064,12,-0.4650001525878906,-1.0349998474121094,-6.272499084472656,-9.60999870300293,-10.769996643066406,4,-0.09443525169071987,-1.0077476513083772,80.02999877929688,1.292036742589198,78.31999969482422,2.418380692876606,80.4000015258789,-0.09443525169071987
7970,2015-12-14,77.55999755859375,79.37999725341797,76.66999816894531,79.08000183105469,1949400.0,-0.01685894082069428,1.556608798295618,10.133258735567875,51.78236326133519,54.94120874063076,0.9574341439108736,0.4714299243165101,-4.260520134376549,-5.076953149329654,34.57474616729522,2.7099990844726562,0.8589914362278392,-0.5770019531250057,-2.5798003783298213,1.42579647207981,-1.5784011657274135,0.42439725947740214,-1.056771516085206,22.084358789898147,-30.35340915264962,1.0013992126024047,12,0.8650016784667969,0.2950019836425781,-4.399997711181641,-7.964998245239258,-8.83999633789064,0,-0.1093346569684035,-1.620679978602685,78.88999938964844,-1.0077476513083772,80.02999877929688,1.292036742589198,78.31999969482422,-0.1093346569684035
7971,2015-12-15,79.93000030517578,80.6500015258789,78.5,78.94000244140625,2359600.0,0.03055702451243092,-1.2994634952367352,-0.6513125533303218,57.308969397928315,54.76530056496163,-1.5190068575615783,-1.7919766215382822,-6.299457595245713,-7.45102598311243,33.9694315485252,3.0900039672851562,0.9473967462399457,1.6670009613037138,-0.4566511562547504,3.790653078862178,0.6051749025244817,2.728827020082946,-3.34283884455256,81.2967680684324,25.14482943067253,1.0618260587792345,12,-1.5050010681152344,-2.075000762939453,-6.57750129699707,-10.335000991821289,-11.930000305175781,1,-0.09983739930521252,1.556608798295618,77.55999755859375,-1.620679978602685,78.88999938964844,-1.0077476513083772,80.02999877929688,-0.09983739930521252
7972,2015-12-16,80.25,80.81999969482422,78.27999877929688,80.4800033569336,1828800.0,0.004003499231858498,4.582443932089709,-0.23232712448270282,58.08383780658795,55.163904226573905,-1.7748202310413745,-2.019403053267709,-6.272367343373119,-7.773276302852054,32.887134652447635,2.5400009155273438,0.9821288243703492,1.8625007629394474,-0.42279216779142814,4.147793693670323,0.7198542975740025,3.0051472283048923,-3.5805818296243928,86.26507264467809,25.84936593754245,1.1426464653654396,12,-1.6349983215332031,-2.3349990844726562,-6.67500114440918,-10.655000686645508,-11.510002136230469,2,-0.15314642885392327,-1.2994634952367352,79.93000030517578,1.556608798295618,77.55999755859375,-1.620679978602685,78.88999938964844,-0.15314642885392327
7973,2015-12-17,78.69999694824219,80.79000091552734,78.66000366210938,80.48999786376953,1536700.0,-0.019314679772682974,-1.2780871715156485,7.782499087803098,52.73377545097052,54.509175475707316,0.14469226095050658,-0.4723531987681042,-4.4283608709259,-6.2712844077180705,31.74634908725279,2.1299972534179688,0.7495953188508224,0.2989978790283203,-1.990538112609343,2.5885338706659837,-0.8457701167905043,1.443765874847145,-1.864555516888629,48.91561525069446,-12.903963744517824,1.1447679958188304,12,0.045001983642578125,-0.7849960327148438,-5.007497787475586,-9.104997634887695,-11.199996948242188,3,-0.14282081702190697,4.582443932089709,80.25,-1.2994634952367352,79.93000030517578,1.556608798295618,77.55999755859375,-0.14282081702190697
7974,2015-12-18,77.04000091552734,78.33999633789062,76.88999938964844,78.0199966430664,3409600.0,-0.021092707713909475,-1.2656223922943042,0.5474833666497598,47.19265185027624,53.94567759842451,1.9046517177898323,1.1787715865333155,-2.5117674436347386,-4.668162345185891,30.07739725498529,1.80999755859375,0.6176117102681928,-1.3169982910156222,-3.6781583926225636,1.0441618105913193,-2.497578341819093,-0.13641824021215143,3.779998779296875,8.915725555153148,-48.04052145532572,1.180580050803471,12,1.7049980163574219,0.875,-3.2075023651123047,-7.445001602172852,-7.590003967285156,4,-0.09696263151520235,-1.2780871715156485,78.69999694824219,4.582443932089709,80.25,-1.2994634952367352,79.93000030517578,-0.09696263151520235
7975,2015-12-21,78.75,78.80999755859375,77.1500015258789,77.95999908447266,1626600.0,0.02219624953467525,2.6483588346258644,-0.8061268976255352,47.99810174225151,52.57381894223209,0.36819203422507485,-0.5292199266657036,-3.912928576687051,-6.440039692578168,28.27862019967785,1.7699966430664062,0.74927756140832,0.37450065612793537,-1.9932071620225287,2.7422084742783994,-0.8093532529473038,1.5583545652031745,2.0400009155273438,47.328256130208324,-4.087944192924645,1.1838539090752336,12,-0.005001068115234375,-0.8349990844726562,-4.975000381469727,-9.155000686645508,-6.959999084472656,0,-0.13498409210689488,-1.2656223922943042,77.04000091552734,-1.2780871715156485,78.69999694824219,4.582443932089709,80.25,-0.13498409210689488
7976,2015-12-22,80.19000244140625,80.25,78.23999786376953,79.48999786376953,1485500.0,0.01828574528769833,3.9024460592301753,0.8860807169691058,53.584731552265424,53.01524980025684,-1.2345584292611989,-1.8099933211422012,-5.021314991038764,-7.907030949202891,27.571084802449082,2.0100021362304688,0.7705188837822732,1.6545028686523438,-0.7511701264671302,4.060175863771818,0.45166637109261387,2.8573393662120736,0.5219984436035219,83.96953678124994,32.24952577793813,1.202836497559735,12,-1.4450035095214844,-2.2750015258789062,-6.415002822875977,-10.595003128051758,-7.569999694824219,1,-0.1430353020513263,2.6483588346258644,78.75,-1.2656223922943042,77.04000091552734,-1.2780871715156485,78.69999694824219,-0.1430353020513263
7977,2015-12-23,80.41999816894531,80.8499984741211,80.05999755859375,80.55999755859375,1040600.0,0.0028681346868284496,1.1944432670707412,-0.1999978201872459,60.20511725010016,53.38648227405655,-1.268767249228901,-1.8903959767329752,-4.850544566168907,-8.144909117786568,27.184453201666315,0.7900009155273438,0.8968012396996272,1.7279987335205078,-0.7428724561592333,4.198869923200249,0.4925631386806373,2.9634343283603783,-3.529998779296875,89.14140392451522,30.538887022084168,1.235435594839874,12,-1.6599998474121094,-1.9199981689453125,-6.644998550415039,-10.82499885559082,-9.8699951171875,2,-0.15443917497801407,3.9024460592301753,80.19000244140625,2.6483588346258644,78.75,-1.2656223922943042,77.04000091552734,-0.15443917497801407
7978,2015-12-24,80.38999938964844,80.77999877929688,80.1500015258789,80.20999908447266,428400.0,-0.00037302636135172484,-3.2000457770656903,-1.2857220708446866,57.4084170279401,54.03310725996171,-1.3212786716024851,-1.7027587793278656,-4.497618281186817,-8.080734276592494,26.76809792882912,0.6299972534179688,0.7021612969923297,1.5424999237060604,-0.9456011857968321,4.030601033208953,0.29844936895462126,2.7865504784574995,-3.420800018310544,88.38385881763624,26.37906474721082,1.2440505547514444,12,-1.6300010681152344,-1.8899993896484375,-6.274999618530273,-10.454999923706055,-8.979995727539062,3,-0.14491854228548529,1.1944432670707412,80.41999816894531,3.9024460592301753,80.19000244140625,2.6483588346258644,78.75,-0.14491854228548529
7979,2015-12-28,80.02999877929688,80.16999816894531,78.93000030517578,80.16999816894531,1085400.0,-0.004478176552865087,16.71433242506812,-0.7777730682829653,55.80260061366141,54.479800299109066,-0.8745294108851596,-1.2160864442865886,-3.8176957256336834,-7.703632598175034,25.915645569434908,1.4599990844726562,0.824502897452561,1.0624992370605497,-1.4098134026456677,3.534811876766767,-0.17365708279255898,2.2986555569136584,-2.98318342590332,77.83782780648541,13.271650716585881,1.2361563198531056,12,-1.1599998474121094,-1.529998779296875,-5.914999008178711,-10.094999313354492,-8.55999755859375,0,-0.1565662747771812,-3.2000457770656903,80.38999938964844,1.1944432670707412,80.41999816894531,3.9024460592301753,80.19000244140625,-0.1565662747771812
7980,2015-12-29,80.75,81.29000091552734,79.7699966430664,80.51000213623047,1338600.0,0.008996641655446114,1.3030373089038523,-1.7142779291553134,51.05104637250962,53.78447551850699,-1.2230600123485118,-1.8290278319870055,-4.22924751203503,-8.37774252554415,24.96788682998126,1.5200042724609375,0.7017113853932244,1.6550003051757756,-0.9118609100701605,4.221861520421712,0.37156969755281466,2.9384309127987365,-3.6271209841918903,82.29506966505741,20.49396038696205,1.2834306076229653,12,-1.6599998474121094,-2.029998779296875,-6.157501220703125,-10.815000534057617,-11.77999877929689,1,-0.1399381182880225,16.71433242506812,80.02999877929688,-3.2000457770656903,80.38999938964844,1.1944432670707412,80.41999816894531,-0.1399381182880225
7981,2015-12-30,80.16999816894531,81.2300033569336,79.7699966430664,80.75,864400.0,-0.0071826852142995445,-1.1159442724458204,-2.4166958069746003,56.10560491020732,53.56467186335358,-0.6765844152371585,-1.2683760858709832,-3.3205441096522463,-7.753159495526091,23.513346337757795,1.4600067138671875,0.7492364323747864,1.0459983825683565,-1.5572574049974435,3.6492541701341565,-0.25562951121453636,2.3476262763512494,-2.8804342771484386,52.542268774448,-10.587312112544744,1.301627893782898,12,-1.0799980163574219,-1.4499969482421875,-5.272497177124023,-10.049997329711914,-14.089996337890625,2,-0.10452784638660562,1.3030373089038523,80.75,16.71433242506812,80.02999877929688,-3.2000457770656903,80.38999938964844,-0.10452784638660562
7982,2015-12-31,79.41999816894531,80.48999786376953,79.25,80.11000061035156,1078000.0,-0.009355120582883125,-1.4077656958312346,1.1896556260029991,47.85059723255724,53.02209650575212,-0.06336518528810586,-0.4824685286747865,-2.3208291012568765,-7.0016065002993315,21.73789922985169,1.2399978637695312,0.8872558312623937,0.2574985504150362,-2.339007776560422,2.8540048773904942,-1.0407546130726928,1.5557517139027652,-1.970416796199217,20.762615976465263,-38.03955491515818,1.2982531634877308,12,-0.3299980163574219,-0.6999969482421875,-4.522497177124023,-9.299997329711914,-13.839996337890625,3,-0.08562069477637191,-1.1159442724458204,80.16999816894531,1.3030373089038523,80.75,16.71433242506812,80.02999877929688,-0.08562069477637191
7983,2016-01-04,77.7300033569336,78.20999908447266,76.83000183105469,77.7699966430664,2639100.0,-0.02127920990902943,2.0,0.05796107916850951,46.06514178822889,52.89681760996908,1.647855886931893,1.379871886062432,-0.4201094745986893,-5.2900115521675275,21.501643022673566,2.589996337890625,0.6804983579020245,-1.4969963073730526,-3.862565730112536,0.8685731153664307,-2.6797810187428013,-0.31421159600330384,3.55999755859375,20.179410552173266,-37.86895114778523,1.1827847113697427,1,1.3299980163574219,0.9899978637695312,-2.8325023651123047,-7.610002517700195,-12.249999999999986,0,-0.0923710278540123,-1.4077656958312346,79.41999816894531,-1.1159442724458204,80.16999816894531,1.3030373089038523,80.75,-0.0923710278540123
7984,2016-01-05,78.1500015258789,78.55000305175781,77.05000305175781,78.16000366210938,1911800.0,0.005403295391828156,2.797463953566979,0.25009538344143456,52.13305934435725,53.35625734353638,1.5666160629689472,1.0507636207939015,-0.6788307308504073,-5.679520849025366,21.18687003995975,1.5,0.42204772386308775,-1.1004981994628906,-3.4100338881014807,1.2090374891756994,-2.2552660437821856,0.0542696448564044,3.0507994079589906,29.596411788956534,-31.637910759670316,1.1547678443192955,1,0.9099998474121094,0.5699996948242188,-2.252500534057617,-8.030000686645508,-13.94000244140625,1,-0.08624437277250241,2.0,77.7300033569336,-1.4077656958312346,79.41999816894531,-1.1159442724458204,80.16999816894531,-0.08624437277250241
7985,2016-01-06,73.55999755859375,77.0999984741211,72.5199966430664,76.5,4604700.0,-0.05873325499251847,1.2125615972342518,293.93745232646836,30.155749023746196,50.7530370625898,5.970900751024416,5.58614672370004,3.959252786734737,-1.0758288648824248,21.30453809648869,5.6300048828125,0.26898666686301453,-5.474002075195315,-8.874611762471858,-2.073392387918773,-7.1743069188335795,-3.773697231557051,7.553387393188487,11.940299814827467,-44.82480550307942,1.7003048436382702,1,3.345001220703125,3.345001220703125,2.4650039672851562,-3.4399967193603516,-7.5099945068359375,2,-0.028412131691900266,2.797463953566979,78.1500015258789,2.0,77.7300033569336,-1.4077656958312346,79.41999816894531,-0.028412131691900266
7986,2016-01-07,71.70999908447266,73.5199966430664,71.45999908447266,72.0999984741211,3449900.0,-0.02514951788364983,-3.62921117149862,0.13265274346571446,25.711024652326472,46.9203601072816,7.254387322319232,7.116603468745666,5.820706002878126,0.7660619832928148,20.58913813605876,2.0999984741210938,0.325173081491144,-6.889500427246091,-11.54452398239711,-2.2344768720950725,-9.2170122048216,-4.561988649670582,9.05965033496095,2.7685496544382295,-48.18861255658099,2.327511777575507,1,4.665000915527344,4.665000915527344,5.135002136230469,-1.5899982452392578,-4.129997253417969,3,-0.03820942544626016,1.2125615972342518,73.55999755859375,2.797463953566979,78.1500015258789,2.0,77.7300033569336,-0.03820942544626016
7987,2016-01-08,70.4800033569336,72.55999755859375,69.43000030517578,72.37999725341797,4736000.0,-0.017152360106575282,1.769915806388452,4.87178684612074,26.187717726332608,43.45139351821411,7.74006640015142,8.146822760240013,7.0471328883082265,1.9538905947883336,20.041292716155837,3.1299972534179688,0.19105367015133368,-7.727496337890628,-13.633848510742382,-1.8211441650388736,-10.680672424316512,-4.774320251464744,9.731067042402358,11.513187889678319,-38.06215868069553,2.95317608642588,1,4.879997253417969,4.879997253417969,6.804998397827148,-0.07500267028808594,-1.2300033569335938,4,-0.062429076565105546,-3.62921117149862,71.70999908447266,1.2125615972342518,73.55999755859375,2.797463953566979,78.1500015258789,-0.062429076565105546
7988,2016-01-11,70.94999694824219,71.37000274658203,69.66999816894531,71.12999725341797,2984300.0,0.006668467209463458,4.1514408905431806,0.09473730705600797,31.051618339999763,40.70128437669615,6.470645503259632,7.337918514724748,6.558325989864443,1.4778851874976624,19.35061557671891,1.7000045776367188,-0.22248353141912958,-6.803502655029291,-13.46732884364613,-0.13967646641245324,-10.13541574933771,-3.471589560720872,8.398587843560946,16.666624838858368,-36.480005999213034,3.3319130943084168,1,4.410003662109375,4.410003662109375,6.6775054931640625,-0.39499473571777344,-3.1800003051757955,0,-0.07568703802911925,1.769915806388452,70.4800033569336,-3.62921117149862,71.70999908447266,1.2125615972342518,73.55999755859375,-0.07568703802911925
7989,2016-01-12,71.44000244140625,72.94999694824219,70.31999969482422,72.5199966430664,2509500.0,0.006906349742643592,1.711344625391794,5.9999576145466875,25.387198433224526,37.84974571677559,5.17859282407305,6.599521508380661,6.051589463649975,0.9824206903512902,18.312017509634693,2.6299972534179688,-0.8450131587496514,-5.940997314453128,-13.148080736731131,1.2660861078248757,-9.54453902559213,-2.337455603314126,7.115095591466698,26.20603150035511,-26.533293446223198,3.6035417111390022,1,3.8899993896484375,3.9199981689453125,6.104999542236328,-0.8850002288818359,-1.670005798339858,1,-0.08342663606934952,4.1514408905431806,70.94999694824219,1.769915806388452,70.4800033569336,-3.62921117149862,71.70999908447266,-0.08342663606934952
7990,2016-01-13,69.08000183105469,72.30000305175781,68.80999755859375,71.61000061035156,3126900.0,-0.03303472186030776,-1.2736137895385593,2.342604039362236,14.774862554692689,33.25744101060729,6.380048180426016,8.739739271572375,8.342912229185771,3.3453780362135745,18.814360827093306,3.4900054931640625,-1.5072322531582358,-7.876998138427737,-15.981626502539342,0.2276302256838676,-11.929312320483547,-3.8246839563719277,8.745088383602493,5.732575901151537,-41.27772440434024,4.052314182055806,1,5.569995880126953,5.969997406005859,8.582500457763672,1.4750003814697266,1.2599945068359233,2,-0.07049801125501332,1.711344625391794,71.44000244140625,4.1514408905431806,70.94999694824219,1.769915806388452,70.4800033569336,-0.07049801125501332
7991,2016-01-14,71.94999694824219,72.83999633789062,68.87999725341797,69.77999877929689,4609000.0,0.04154596179957393,1.0050643766876426,-0.8577071999806947,26.996179912922898,30.94028353064792,2.482484458715902,5.524492716255537,5.435850424729267,0.5153367787726495,18.652157755500916,3.9599990844726562,-2.1027597952774215,-4.6080028533935575,-12.88035477443701,3.664349067649894,-8.744178813915283,-0.47182689287183166,4.973584000808643,75.84540706695807,32.7531115667288,4.136175960521727,1,1.7300033569335938,3.1000022888183594,5.795005798339844,-1.3949947357177734,-2.7199935913085795,3,-0.08200130850218912,-1.2736137895385593,69.08000183105469,1.711344625391794,71.44000244140625,4.1514408905431806,70.94999694824219,-0.08200130850218912
7992,2016-01-15,67.95999908447266,69.25,66.13999938964844,69.25,6103700.0,-0.055455149868036346,3.821702950621884,-0.594470969601939,22.217239030735527,28.2905165575931,5.225438544596642,9.008411467653588,9.350035171008443,4.561292655103074,18.90468052171641,5.80999755859375,-2.809642549403506,-7.983500671386722,-16.90176843679808,0.934767094024636,-12.442634554092393,-3.52436678868105,8.152223525532463,26.725408917768316,-10.198371533711,4.459133882705678,1,4.385002136230469,5.755001068115234,10.180000305175781,3.2150001525878906,2.5200042724609375,4,-0.005591484086773457,1.0050643766876426,71.94999694824219,-1.2736137895385593,69.08000183105469,1.711344625391794,71.44000244140625,-0.005591484086773457
7993,2016-01-19,67.45999908447266,69.69999694824219,66.95999908447266,69.06999969482422,2911900.0,-0.007357269080867868,-1.0996147302819659,1.248061602881425,22.079060367153375,24.95118333790378,4.599078757529057,9.089169799949474,9.745249313519793,5.1136338877171,19.08680311691536,2.7399978637695312,-3.665495094864127,-7.9215007781982365,-17.500515714532014,1.657514158135541,-12.711008246365125,-3.1319933100313477,7.455556739089658,19.383262379565313,-11.854373982200539,4.789507468166891,1,4.159999847412109,6.255001068115234,10.680000305175781,3.7150001525878906,4.970001220703125,1,0.026534256445600146,3.821702950621884,67.95999908447266,1.0050643766876426,71.94999694824219,-1.2736137895385593,69.08000183105469,0.026534256445600146
7994,2016-01-20,69.56999969482422,70.36000061035156,67.01999664306639,67.41000366210939,4448200.0,0.03127780372053435,-1.2721037594101907,-1.3416119340744654,26.610864583276793,24.557307288962733,1.2784568060078527,6.736210268841816,7.550886583173764,3.0152855152693405,20.36663732488461,3.3400039672851705,-4.34780159371482,-5.438000106811529,-15.322396278892555,4.4463960652694965,-10.380198192852049,-0.4958020207710092,4.292489356668426,51.19405772379757,25.323673364267727,4.942198086040515,1,0.2599983215332031,4.145000457763672,8.569999694824219,1.6049995422363281,4.239997863769531,2,-0.025873265195540007,-1.0996147302819659,67.45999908447266,3.821702950621884,67.95999908447266,1.0050643766876426,71.94999694824219,-0.025873265195540007
7995,2016-01-21,68.12000274658203,70.04000091552734,67.58000183105469,69.94999694824219,3935700.0,-0.020842273316123983,1.447757681577499,-0.8472210939017769,25.67621219527446,24.553439238179177,2.096063258665353,7.74615116853812,8.903413343592234,4.430938854988312,21.4657165732986,2.4599990844726562,-4.981098268338528,-6.356497192382818,-16.532560047793908,3.8195656630282713,-11.444528620088363,-1.2684657646772735,4.815787545489314,29.552302370123734,6.764266998794838,5.0880314277055465,1,1.4249954223632812,5.594997406005859,10.019996643066406,3.839996337890625,5.180000305175781,3,0.02422187066877579,-1.2721037594101907,69.56999969482422,-1.0996147302819659,67.45999908447266,3.821702950621884,67.95999908447266,0.02422187066877579
7996,2016-01-22,68.72000122070311,70.45999908447266,68.16999816894531,69.55000305175781,2286000.0,0.008807963152220877,-1.3730481875321183,0.45355435022784807,28.269687851527237,24.784769252089696,1.148061468379666,6.580157906469239,8.207683349293148,3.8027708683433588,21.83603007482032,2.339996337890625,-5.820761286220119,-5.182998657226577,-15.295922463971223,4.92992514951807,-10.2394605605989,-0.12653675385425345,3.40029416307749,59.72226882667995,35.162899875589375,5.056461903372324,1,0.8249969482422017,4.99499893188478,9.419998168945327,3.2399978637695455,6.849998474121108,4,0.023573851693987624,1.447757681577499,68.12000274658203,-1.2721037594101907,69.56999969482422,-1.0996147302819659,67.45999908447266,0.023573851693987624
7997,2016-01-25,68.0,69.16999816894531,67.83000183105469,69.16999816894531,2588600.0,-0.010477316762418809,1.29059561537358,1.4096332383490888,29.42915643364792,24.604495706939492,1.6531224530806128,6.663623074029275,8.840310849428903,4.492524918766321,21.99648378181817,1.339996337890625,-5.964421121130499,-5.281999969482428,-15.23398634335993,4.669986404395075,-10.257993156421179,-0.3060067825436761,3.4026598644847468,29.71431187220982,4.410848891928978,4.97599318693875,1,1.5449981689453125,5.715000152587891,10.139999389648438,3.9599990844726562,6.5500030517578125,0,0.01808828466078838,-1.3730481875321183,68.72000122070311,1.447757681577499,68.12000274658203,-1.2721037594101907,69.56999969482422,0.01808828466078838
7998,2016-01-26,68.73999786376953,68.91999816894531,67.44999694824219,68.05999755859375,1793800.0,0.010882321526022531,1.8269229358471188,-0.5811977516073921,30.371278320602784,25.15828236109263,0.6332631218937053,5.276620798783483,8.00684143044819,3.7775303937281706,22.210065462804785,1.470001220703125,-5.839724981159534,-3.9595020294189425,-13.515648096094893,5.596644037257008,-8.737575062756918,0.8185710039190326,2.0311427437348613,50.00000000000021,24.196945728797573,4.778073033337973,1,0.75,4.975002288818359,9.525003433227539,3.7250022888183594,6.1300048828125,1,0.025312853465786267,1.29059561537358,68.0,-1.3730481875321183,68.72000122070311,1.447757681577499,68.12000274658203,0.025312853465786267
7999,2016-01-27,67.5,69.19000244140625,67.23999786376953,68.80000305175781,2358700.0,-0.018038956972721842,-1.1428535497501593,-1.9117683357829662,35.30552017943522,27.43946654161958,1.403153563950113,5.828607412172332,9.181519917080777,5.0109854843257295,23.210567701471213,1.9500045776367188,-5.680276850073767,-4.572999954223633,-13.740657039707799,4.594657131260526,-9.156828496965716,0.010828588518450033,2.7154036613616768,8.074597442969113,-18.67722062645725,4.583828542742079,1,1.9899978637695312,6.215000152587891,10.829999923706055,4.965000152587891,6.8300018310546875,2,0.07303704155815982,1.8269229358471188,68.73999786376953,1.29059561537358,68.0,-1.3730481875321183,68.72000122070311,0.07303704155815982
8000,2016-01-28,69.44999694824219,71.0,68.13999938964844,68.51000213623047,4235200.0,0.02888884367766198,-2.404762012888225,-0.7230712349026375,44.54632118827206,29.389482238880596,-0.5462882508213909,3.1501460258102867,7.183325141353805,3.055339805477729,23.36085003490969,3.5,-5.648087946398178,-2.0580028533935604,-10.32236527478328,6.206359567996159,-6.190184064088413,2.0741783573012924,-3.30999755859375,58.776538001870826,27.79340956177161,4.132181210694858,1,-0.8799972534179688,4.265003204345703,8.880002975463867,3.015003204345703,5.590003967285156,3,0.06277898922876646,-1.1428535497501593,67.5,1.8269229358471188,68.73999786376953,1.29059561537358,68.0,0.06277898922876646
8001,2016-01-29,71.79000091552734,72.44999694824219,70.02999877929689,70.02999877929689,3917100.0,0.033693363140520294,-1.7499945814025346,1.8723530318894068,53.00045433893684,32.809839495347404,-3.25351638927539,0.15825795647015184,4.762002759615399,0.7551710669174554,23.263664234905185,3.0,-5.528128324810581,0.7010009765624972,-6.4949277088593504,7.896929661984338,-2.8969633661484266,4.298965319273421,-5.552801513671881,87.332127664248,51.66020006558381,3.5979643427109207,1,-2.085002899169922,1.9249992370605469,6.539999008178711,0.6749992370605469,1.5499954223632812,4,0.021033599623535792,-2.404762012888225,69.44999694824219,-1.1428535497501593,67.5,1.8269229358471188,68.73999786376953,0.021033599623535792
8002,2016-02-01,72.62000274658203,73.30999755859375,71.05999755859375,71.19999694824219,2722100.0,0.011561524174255489,-1.6470516957405654,0.8068204970371174,53.762970231601514,36.330273924730534,-3.7470207399095017,-1.2725471358417622,3.847367375158967,-0.07575004461138235,23.379802958018324,2.25,-4.963237022135232,1.8710025787353572,-4.2262451527155775,7.968250310186292,-1.177621286990103,4.9196264444608175,-6.134291442871103,88.63270433769436,48.46828723698195,3.0486238657254674,2,-2.455005645751953,1.0949974060058594,5.709997177124023,-0.15500259399414062,1.1899948120117188,0,0.040622374506603,-1.7499945814025346,71.79000091552734,-2.404762012888225,69.44999694824219,-1.1428535497501593,67.5,0.040622374506603
8003,2016-02-02,70.55000305175781,72.23999786376953,70.12000274658203,71.5999984741211,3460200.0,-0.02850453892225513,-1.2198947860369806,-0.7394303766863848,48.127892719814604,38.721054828790294,-1.3327634129821178,0.24450040624807912,5.785335630634535,2.013857087791564,24.535406763903943,2.5,-4.816480123319792,0.16000289916992472,-4.976361084608072,5.296366882947922,-2.408179092719081,2.7281848910589304,-3.654834572753913,54.530565970384885,12.079993021842178,2.5681819918890008,2,-0.2750053405761719,3.164997100830078,8.079996109008789,1.9299964904785156,4.680000305175781,1,0.05669737529373986,-1.6470516957405654,72.62000274658203,-1.7499945814025346,71.79000091552734,-2.404762012888225,69.44999694824219,0.05669737529373986
8004,2016-02-03,71.41000366210938,71.80000305175781,69.33000183105469,71.33000183105469,3320100.0,0.012189944339487058,4.744184808644276,-0.07619255222524977,55.23125949820691,42.00494897356056,-2.1281042492683326,-1.2082832922439763,4.817016069528634,1.1577467875286942,26.057925162424723,2.470001220703125,-4.089475165205201,1.3570034027099638,-2.309832991142045,5.0238397965619725,-0.4764147942160406,3.190421599635968,-4.129945438330083,63.249621481549255,15.48714440522835,1.8334181969260053,2,-1.1350059509277344,2.3049964904785156,7.219995498657227,1.0699958801269531,4.7599945068359375,2,0.04845258236989225,-1.2198947860369806,70.55000305175781,-1.6470516957405654,72.62000274658203,-1.7499945814025346,71.79000091552734,0.04845258236989225
8005,2016-02-04,71.47000122070312,72.06999969482422,70.55999755859375,71.36000061035156,2206100.0,0.0008401842251350988,1.3053510692820203,1.3749761586877742,48.76671136098108,44.282396030166545,-1.8583573229099528,-1.5103212985286518,4.632334020746015,1.1031456126341084,25.679882409301918,1.5100021362304688,-3.2685471575031215,1.521500778198245,-1.8300889732552008,4.873090529651691,-0.1542940975284779,3.197295653924968,-3.8281466368349584,53.76888660560588,9.163850800202859,1.6757948757267216,2,-1.1950035095214844,2.2449989318847656,7.214998245239258,1.0099983215332031,5.4499969482421875,3,0.040016798118132524,4.744184808644276,71.41000366210938,-1.2198947860369806,70.55000305175781,-1.6470516957405654,72.62000274658203,0.040016798118132524
8006,2016-02-05,68.97000122070311,71.18000030517578,68.04000091552734,70.86000061035156,2978200.0,-0.03497971116972398,1.4822141538906914,-17.181717297822296,52.81024623380766,46.880294896850955,0.7608455716714957,0.8157013392547583,7.020839278698148,3.5833614430394647,25.28026652215376,3.4300003051757812,-2.7164841237762687,-0.8414993286132955,-4.112960765806946,2.429962108580355,-2.4772300472101136,0.7942313899835227,-0.9880580583514131,17.64707585533937,-28.012580451834307,1.6357307185968233,2,1.3049964904785298,4.715000152587905,9.934999465942397,4.684997558593764,8.190002441406264,4,0.08800927341439824,1.3053510692820203,71.47000122070312,4.744184808644276,71.41000366210938,-1.2198947860369806,70.55000305175781,0.08800927341439824
8007,2016-02-08,66.08000183105469,68.36000061035156,65.0,67.98999786376953,2505500.0,-0.04190226676088438,1.5358480570966284,1.010580237843416,46.611007541336825,48.6847092547103,3.7435232707459534,3.5406954246827524,9.753791626128816,6.412300592373953,24.594474171304068,3.970001220703111,-2.0473702235504305,-3.5114986419677763,-7.163343761778961,0.14034647784340848,-5.337421201873369,-1.685576082062184,7.2299957275390625,14.917156764081978,-32.659043494032126,1.82592255990559,2,3.0749969482421875,6.664997100830078,12.82499885559082,7.814998626708984,11.729995727539062,0,0.10986674191380041,1.4822141538906914,68.97000122070311,1.3053510692820203,71.47000122070312,4.744184808644276,71.41000366210938,0.10986674191380041
8008,2016-02-09,65.58000183105469,66.40000152587889,64.19000244140625,65.08000183105469,2953400.0,-0.007566585746748955,1.0654202941952553,-0.2617806484599376,39.36000136718803,49.1352071644606,4.1886166396709825,3.8132696652547224,10.088019018500916,6.835897203067859,23.947272550696226,2.209999084472642,-1.495669956620219,-3.7429988861083956,-7.7469610554460075,0.26096328322921636,-5.744979970777209,-1.7410178014395825,7.563795776367186,17.639592311349116,-28.261227329696712,2.001981084668807,2,3.1699981689453125,5.790000915527344,13.32499885559082,8.314998626708984,13.680000305175781,1,0.12549550926730602,1.5358480570966284,66.08000183105469,1.4822141538906914,68.97000122070311,1.3053510692820203,71.47000122070312,0.12549550926730602
8009,2016-02-10,65.48000335693361,66.68000030517578,65.09999847412111,66.0,3311100.0,-0.0015248318287439666,-1.4687405005573333,-1.039993286132784,42.413792196266705,48.89825949868224,4.438724787045672,3.629976891931179,10.006381798733472,6.891985538482359,24.102195885062798,1.5800018310546733,-0.9318483514364004,-3.544997406005848,-7.766782759446414,0.6767879474347183,-5.655890082726131,-1.4341047292855649,7.3056424438476455,16.37057569998285,-30.29293149267022,2.110892676720281,2,3.269996643066392,5.889999389648423,13.409997940063462,8.414997100830064,13.939994812011705,2,0.14890041997787362,1.0654202941952553,65.58000183105469,1.5358480570966284,66.08000183105469,1.4822141538906914,68.97000122070311,0.14890041997787362
8010,2016-02-11,64.20999908447266,65.34999847412111,63.099998474121094,64.41999816894531,3975300.0,-0.019395299440321034,1.1739133639737565,0.4038470003081232,37.52074650692369,47.17829196179189,5.4616153235146925,4.760499123636052,11.057872276976497,8.132922196896814,23.989218698368987,2.380004882812514,-0.45673827006768875,-4.5715015411376925,-9.310074714540718,0.1670716322653334,-6.940788127839198,-2.2022149544361866,8.231820981933595,13.737628203070265,-29.98213540553531,2.3692865867015125,2,3.9949989318847656,5.8899993896484375,14.680002212524414,11.685001373291016,15.550003051757812,3,0.18626381023208638,-1.4687405005573333,65.48000335693361,1.0654202941952553,65.58000183105469,1.5358480570966284,66.08000183105469,0.18626381023208638
8011,2016-02-12,66.05000305175781,66.62000274658203,64.25,64.91000366210939,2049100.0,0.02865603478462142,1.0789508907657508,-5.4285921889190965,44.919237362798135,46.1956549763693,3.0416262019842435,2.588534551921981,8.97141955060475,6.324551591552563,23.92796753950532,2.410003662109375,-0.0351510724658084,-2.436497879028323,-7.07814171939917,2.2051459613425237,-4.757319799213747,-0.11567595884289972,5.831307719111322,56.08371444029131,10.154796104819901,2.3208219201854217,2,1.6199951171875,2.2599945068359375,10.854995727539062,10.099998474121094,14.129997253417969,4,0.16457221218702456,1.1739133639737565,64.20999908447266,-1.4687405005573333,65.48000335693361,1.0654202941952553,65.58000183105469,0.16457221218702456
8012,2016-02-16,67.58000183105469,68.47000122070311,66.66000366210939,66.80999755859375,2805500.0,0.0231642499410325,-2.3831980947763585,0.6754427058933842,47.097107512966716,46.08112328671953,0.8063117920460741,1.0841949021010464,7.2379729707567435,4.874204366864973,22.788600377085828,2.4199981689452983,0.0521960680773077,-0.8874992370605526,-5.541312384352537,3.766313910231432,-3.214405810706552,1.4394073365854467,3.774430202009569,83.42646304576094,36.44225161846794,2.3269065736459926,2,0.00499725341796875,0.6249961853027344,8.794998168945312,8.794998168945312,11.779998779296875,1,0.14175793979710183,1.0789508907657508,66.05000305175781,1.1739133639737565,64.20999908447266,-1.4687405005573333,65.48000335693361,0.14175793979710183
8013,2016-02-17,69.25,69.31999969482422,67.79000091552734,68.12000274658203,3234700.0,0.024711425328460157,1.4094532653294165,1.4675207577829301,54.28711339050083,45.97621816364107,-1.1929342827015574,-0.468863938476602,5.450983649079475,3.3255133009166826,21.695957147396587,1.7399978637695312,-0.23216346088659634,0.6929988861083984,-3.948063356514865,5.334061128731662,-1.6275322352032333,3.01353000742003,1.6091660195276631,98.8746031979668,45.028363392762216,2.320531121311631,2,-1.6650009155273438,-1.0450019836425781,6.1100006103515625,6.1100006103515625,9.629997253417969,2,0.1236100730482852,-2.3831980947763585,67.58000183105469,1.0789508907657508,66.05000305175781,1.1739133639737565,64.20999908447266,0.1236100730482852
8014,2016-02-18,67.76999664306639,69.55999755859375,67.73000335693361,69.55999755859375,2609200.0,-0.02137188963081027,1.0446852130475208,-1.5840754569208355,45.78736344863759,45.645179506714015,-0.3168897720714483,0.9163554572443786,6.754411027536847,4.924239279630754,20.859081331434233,1.829994201660142,-0.6754321232457556,-0.6970043182373189,-5.325147935563805,3.9311392990891747,-3.011076126900562,1.6170674904259243,2.6236193237368752,72.29100357258828,18.280716845806097,2.314071808663247,2,-0.6299972534179545,0.43500137329102984,7.5900039672851705,7.5900039672851705,11.360000610351577,3,0.16954413549228975,1.4094532653294165,69.25,-2.3831980947763585,67.58000183105469,1.0789508907657508,66.05000305175781,0.16954413549228975
8015,2016-02-19,69.76999664306639,71.43000030517578,69.37999725341797,69.51999664306639,4112500.0,0.029511584758276976,-6.73587839005051,-0.1396647330352603,44.846929481061174,44.76036653418663,-2.8869932864141816,-1.0052318534522442,4.590664675717889,3.060746876469395,19.698915272991606,3.660003662109389,-0.7895780056285844,1.2204959869384595,-3.4403127156502364,5.881304689527163,-1.1099083643558885,3.5509003382328075,-6.669998168945298,76.88017281959225,25.96602662649245,2.330404351294351,2,-2.5049972534179545,-1.5649986267089702,5.575004577636733,5.5900039672851705,12.170005798339858,4,0.13831162376640194,1.0446852130475208,67.76999664306639,1.4094532653294165,69.25,-2.3831980947763585,67.58000183105469,0.13831162376640194
8016,2016-02-22,70.33999633789061,71.45999908447266,69.48999786376953,70.19000244140625,3659000.0,0.008169696463370402,-1.5419320542227386,0.5999755859374432,44.10546550934479,44.4819729750764,-3.623245339481244,-1.5258751792314342,3.779248729447019,2.6528721377404025,18.70694930084741,1.970001220703125,-1.1795816835044377,1.7094959259033118,-3.0195963316025,6.438588183409131,-0.6550502028495941,4.074042054656218,-7.073397827148426,76.6665871937308,29.26268712565765,2.3645461287529095,2,-3.059997558593736,-2.134998321533189,4.510002136230483,4.710002899169936,11.85000610351564,0,0.13392104476504652,-6.73587839005051,69.76999664306639,1.0446852130475208,67.76999664306639,1.4094532653294165,69.25,0.13392104476504652
8017,2016-02-23,69.23000335693361,70.34999847412111,68.94999694824219,69.72000122070311,1952800.0,-0.015780395774047995,-1.6666424466129737,-3.266785350966549,46.40914066355822,45.2652106746731,-2.2567568446114166,-0.3362483024052807,4.697004698322914,3.9027772497896365,17.621856270797892,1.4000015258789205,-1.4618340377606387,0.5380027770996207,-4.18855638316613,5.264561937365372,-1.8252768030332618,2.9012823572325033,-5.635668823242206,40.21452327479367,-6.0281547620214795,2.3632795801328768,2,-1.950004577636733,-1.025005340576186,5.134996414184556,5.819995880126939,13.369995117187486,1,0.15816837234264702,-1.5419320542227386,70.33999633789061,-6.73587839005051,69.76999664306639,1.0446852130475208,67.76999664306639,0.15816837234264702
8018,2016-02-24,70.4800033569336,70.52999877929688,68.19000244140625,68.76000213623047,1988000.0,0.01805575529955239,1.5714357577027878,-3.5102218762166304,47.522641258651156,45.832860570493594,-3.0604335397609645,-1.5275246351828144,3.210202469136746,2.7619396086546573,16.452327630904875,2.339996337890625,-1.6424224141690473,1.701002502441412,-3.092852914200705,6.494857919083522,-0.6959252058796466,4.09793021076247,-6.5710422412109395,73.72662600378801,28.41101189858646,2.396927708321055,2,-3.2000045776367188,-2.275005340576172,2.549997329711914,3.234996795654297,12.449996948242188,2,0.12599314458665356,-1.6666424466129737,69.23000335693361,-1.5419320542227386,70.33999633789061,-6.73587839005051,69.76999664306639,0.12599314458665356
8019,2016-02-25,72.43000030517578,72.45999908447266,70.13999938964844,70.5199966430664,2937500.0,0.027667378765105388,1.3553281799451613,1.110466457302035,52.32332833692831,47.47759188493855,-4.381677624795401,-3.256187364100839,1.0779312880047485,0.9477631468474073,15.101136016473227,2.3199996948242188,-1.402617386785323,3.4044994354248104,-1.6141750591547037,8.423173930004324,0.8951621881350604,5.91383668271456,-8.218997670703132,99.29745192316282,52.777014959409485,2.5093372472897553,2,-4.075000762939453,-4.225002288818359,0.23749923706054688,1.2849998474121094,10.330001831054688,3,0.08905145548896654,1.5714357577027878,70.4800033569336,-1.6666424466129737,69.23000335693361,-1.5419320542227386,70.33999633789061,0.08905145548896654
8020,2016-02-26,73.80999755859375,74.16000366210938,72.48999786376953,72.86000061035156,2989900.0,0.019052840640666924,1.0242382207425902,0.49737964753063735,62.384846471071995,49.41821511919119,-4.756952254950363,-4.524784493486123,-0.42918611538500784,-0.3068093573315309,14.946671429603558,1.7300033569335938,-0.8906236983397946,4.5664966583251925,-0.8895367257920981,10.022530042442483,1.8384799662665472,7.294513350383838,-9.104055137121094,94.13725239616613,42.14840007640926,2.7280166920586444,2,-3.399993896484375,-5.179996490478516,-2.0374984741210938,-0.09499740600585938,7.8800048828125,4,0.07207695259169955,1.3553281799451613,72.43000030517578,1.5714357577027878,70.4800033569336,-1.6666424466129737,69.23000335693361,0.07207695259169955
8021,2016-02-29,73.30000305175781,74.62000274658203,73.08999633789062,73.38999938964844,2550100.0,-0.006909558646592262,-4.99991024413595,-0.0947332915723028,71.0373138110808,52.078238041203875,-3.475924571220176,-4.106401450544894,-0.13126284291273294,0.3310691351696704,15.574073885196782,1.5300064086914062,-0.41659139277621193,3.981002044677737,-1.661990226610044,9.623994315965525,1.1595059090338395,6.802498180321635,-7.837735731034215,79.47123433630796,21.85150397721808,2.8214961356438937,2,-2.125,-4.44000244140625,-1.670003890991211,0.4149971008300781,9.319999694824219,0,0.11787174665664968,1.0242382207425902,73.80999755859375,1.3553281799451613,72.43000030517578,1.5714357577027878,70.4800033569336,0.11787174665664968
8022,2016-03-01,75.56999969482422,75.94000244140625,73.08000183105469,73.5,2937600.0,0.030968575014431288,1.0355838648106366,-23.000932519498136,76.38670299868092,54.53374799766833,-5.021404173936276,-6.476092674019327,-2.601641735385172,-1.793830912965376,16.798549998964987,2.8600006103515625,0.38924594792271705,6.103498840332037,-0.03523438122483924,12.24223206188892,3.0341322295535917,9.172865451110482,-9.191958831514782,95.22577101184476,31.204263807144514,3.0693666107784403,3,-3.734996795654297,-6.049999237060547,-3.940000534057617,-1.8549995422363281,5.650001525878906,1,0.08760093652660728,-4.99991024413595,73.30000305175781,1.0242382207425902,73.80999755859375,1.3553281799451613,72.43000030517578,0.08760093652660728
8023,2016-03-02,74.55000305175781,75.9000015258789,73.83000183105469,75.33999633789062,2421000.0,-0.013497375243952336,1.1675347915701344,-0.38163932492748387,72.84636615666905,57.54030385411627,-3.543138615173774,-5.418890376881336,-1.7480423636482953,-0.6541127822422084,17.67581171510617,2.0699996948242188,0.945509520834193,4.883502197265628,-1.6517018065408138,11.41870620107207,1.6159001953624141,8.151104199168842,-7.024526799076753,76.03450589173106,5.738222470493426,3.2676020019032195,3,-2.4850006103515625,-5.030002593994141,-2.920003890991211,-0.8350028991699219,6.569999694824219,2,0.10798115483341308,1.0355838648106366,75.56999969482422,-4.99991024413595,73.30000305175781,1.0242382207425902,73.80999755859375,0.10798115483341308
8024,2016-03-03,74.87000274658203,75.0,73.9000015258789,74.55000305175781,1401500.0,0.004292416924544629,2.7931361071282934,-0.4050663473238947,78.20109976433625,61.246322774480156,-3.0732765477157216,-5.761795116539673,-2.1806368355360775,-0.8632901321484496,18.267888742102876,1.0999984741210938,1.4012502026155857,5.030501937866205,-1.8719047245208458,11.932908600253263,1.5792986066726797,8.48170526905973,-6.334783351253947,68.98555724360293,-8.115334617125342,3.451203331193528,3,-2.8050003051757812,-5.350002288818359,-3.2675037384033203,-1.1550025939941406,6.5099945068359375,3,0.10765322910264885,1.1675347915701344,74.55000305175781,1.0355838648106366,75.56999969482422,-4.99991024413595,73.30000305175781,0.10765322910264885
8025,2016-03-04,74.33000183105469,75.25,73.81999969482422,75.22000122070312,1624200.0,-0.007212513633198636,2.0105366292423583,-2.7812507450587702,73.52275643470966,64.51491065507626,-2.0321138770477205,-5.266563595277006,-1.8169538308471687,-0.20106951389635697,19.062027617574923,1.4300003051757812,1.577936752477001,4.347500991821292,-2.810893004705278,11.505894988347869,0.7683039935580069,7.926697990084577,-4.906208470197228,43.70628437895141,-34.56382109086995,3.579196998263288,3,-2.2649993896484375,-4.810001373291016,-2.7275028228759766,-0.6150016784667969,7.069999694824219,4,0.11341315885255066,2.7931361071282934,74.87000274658203,1.1675347915701344,74.55000305175781,1.0355838648106366,75.56999969482422,0.11341315885255066
8026,2016-03-07,75.04000091552734,75.08000183105469,73.58999633789062,73.7699966430664,2236200.0,0.00955198529506851,1.2074055654768632,-1.4269720712534504,72.22887307133588,67.383769811496,-2.240967000734514,-5.795642736191098,-2.7450785532224273,-0.7836391926402371,18.87241608032408,1.4900054931640625,2.138046713223872,4.75400009155274,-2.7309079326980594,12.23890811580354,1.0115460794273332,8.496454103678147,-4.834262465004031,68.53142189475706,-8.71108759720424,3.7424540121254006,3,-2.9749984741210938,-5.520000457763672,-3.897500991821289,-1.3250007629394531,7.769996643066406,0,0.08861942223807828,2.0105366292423583,74.33000183105469,2.7931361071282934,74.87000274658203,1.1675347915701344,74.55000305175781,0.08861942223807828
8027,2016-03-08,73.33999633789062,75.08999633789062,73.2699966430664,74.73999786376953,3281900.0,-0.022654644947971425,-1.3636345621275099,-1.1023596977087864,62.16537966830029,69.01074074590146,0.1154962259918193,-3.714283338002545,-1.2948656774604217,1.0647423581268498,17.676367528554984,1.8199996948242188,2.5764328579804925,2.690995788574213,-4.63759801182178,10.019589588970213,-0.9733011116237833,6.355292688772209,-2.446146208461357,2.661580413088884,-68.87678778515404,3.664296900197999,3,-0.29999542236328125,-3.819995880126953,-1.6299972534179688,0.3750038146972656,8.270004272460938,1,0.12653404516052524,1.2074055654768632,75.04000091552734,2.0105366292423583,74.33000183105469,2.7931361071282934,74.87000274658203,0.12653404516052524
8028,2016-03-09,73.80999755859375,74.4000015258789,73.05999755859375,73.55000305175781,1643100.0,0.006408525281863087,-1.1612871469882484,-0.18571015961765877,69.11395094486316,70.87636548011645,0.18721752009909665,-3.727195681586224,-2.013380210286414,0.7048848229855054,16.15782779565132,1.3400039672851562,3.0374032011588668,2.749497222900388,-4.299577016972293,9.798571462773069,-0.7750398970359527,6.274034342836728,-2.310609151727249,34.24653716451604,-35.66007339862452,3.5245371199363387,3,0.4050025939941406,-4.289997100830078,-1.8699989318847656,-0.09499740600585938,7.8300018310546875,2,0.10039295362700673,-1.3636345621275099,73.33999633789062,1.2074055654768632,75.04000091552734,2.0105366292423583,74.33000183105469,0.10039295362700673
8029,2016-03-10,75.2300033569336,75.95999908447266,73.83000183105469,74.12999725341797,2965200.0,0.019238664751513923,-1.5058836201093249,4.230882094019602,67.93696369868584,71.49326739429576,-0.8871302533227095,-4.615966727015717,-3.6589168641846186,-0.598316210945157,14.937885849500832,2.1500015258789062,3.6029903148232876,3.6820030212402344,-3.0850154499620146,10.449021492442483,0.2984937856391099,7.065512256841359,-3.1977412659223177,74.82774677789791,5.563518877894367,3.383509235601128,3,-0.7200050354003906,-5.700004577636719,-3.235004425048828,-1.5150032043457031,6.829994201660156,3,0.07829322247538606,-1.1612871469882484,73.80999755859375,-1.3636345621275099,73.33999633789062,1.2074055654768632,75.04000091552734,0.07829322247538606
8030,2016-03-11,76.16999816894531,76.5,75.22000122070312,75.69000244140625,2139200.0,0.012494945767207444,1.2456130957957998,0.4363573311138854,68.69791182386315,71.23333384016045,-1.6283972285464614,-4.863353689170637,-4.841381010137695,-1.4279474666142562,13.201187302668396,1.279998779296875,4.1261391493311805,4.023997879028315,-2.0954978501656853,10.143493608222315,0.9642500144313146,7.083745743625315,-3.587852898849448,90.40693032416033,21.16698826543137,3.0597478645970004,3,-1.3899993896484375,-6.369998931884766,-4.174999237060547,-2.454998016357422,6.599998474121094,4,0.0683996220259433,-1.5058836201093249,75.2300033569336,-1.1612871469882484,73.80999755859375,-1.3636345621275099,73.33999633789062,0.0683996220259433
8031,2016-03-14,76.91999816894531,77.0,75.55999755859375,75.66000366210938,1562300.0,0.00984639645568186,1.0281750679661728,2.6250119210350635,75.2462272539418,71.10661431296722,-2.0237152160409693,-5.014334024511641,-5.811436417697152,-2.051883298801485,12.109439971870467,1.44000244140625,4.445456036964927,4.2304981231689425,-1.5296392405468993,9.990635486884784,1.3504294413110216,7.110566805026863,-3.7109961420647863,97.9694979319319,24.022914001662457,2.8800686818579213,3,-1.8899993896484375,-6.869998931884766,-4.924999237060547,-3.204998016357422,5.75,0,0.05824237472151017,1.2456130957957998,76.16999816894531,-1.5058836201093249,75.2300033569336,-1.1612871469882484,73.80999755859375,0.05824237472151017
8032,2016-03-15,77.16000366210938,77.4800033569336,76.52999877929688,77.05999755859375,2347300.0,0.0031201962932567717,1.5675608800544363,0.07937026945201332,73.48805666571701,71.177913258417,-2.251197343489096,-4.743007029638875,-6.24906705860117,-2.2013106512893046,11.912361799611471,0.9500045776367188,4.4492782139376175,3.9915035247802706,-1.569464309488481,9.552471359049022,1.2110196076458948,6.771987441914646,-3.2686220000673387,92.76019739737875,18.009768650658927,2.780483917134377,3,-1.8900032043457031,-6.870002746582031,-5.180004119873047,-3.4450035095214844,3.6599960327148438,1,0.07322438605921033,1.0281750679661728,76.91999816894531,1.2456130957957998,76.16999816894531,-1.5058836201093249,75.2300033569336,0.07322438605921033
8033,2016-03-16,77.80999755859375,77.86000061035156,76.5,77.0999984741211,2351600.0,0.008423974412063995,2.358004690634743,7.099557522123894,70.82043805275507,70.35783973490798,-2.6710162081374307,-4.9738374927141535,-7.03872579998847,-2.768162224263378,12.135017264083563,1.3600006103515625,4.37341497524487,4.213497543334967,-1.395065506157394,9.822060592827327,1.4092160185887792,7.017779068081154,-3.2008915575733994,98.75922910908334,25.99378920375368,2.804281524746183,3,-2.3499984741210938,-7.329998016357422,-6.85999870300293,-4.664997100830078,2.8400039672851562,2,0.04883695117579556,1.5675608800544363,77.16000366210938,1.0281750679661728,76.91999816894531,1.2456130957957998,76.16999816894531,0.04883695117579556
8034,2016-03-17,79.26000213623047,79.5,77.4800033569336,78.56999969482422,2661800.0,0.018635196287531297,2.4529911185883644,0.9718356776737839,70.97769620439028,70.07505526487249,-3.8362327766960647,-5.817152064746651,-8.627965497032633,-4.1548089010206155,12.679947097352894,2.0199966430664062,3.9946242042445164,5.089001846313479,-0.3581993847788283,10.536203077405787,2.3654012307673185,7.81260246185964,-4.000717213343876,94.39257167711253,23.325453538388373,2.7236006155461556,3,-2.9800033569335938,-7.960002899169922,-9.200000762939453,-6.520000457763672,0.9599990844726562,3,0.030027721287810172,2.358004690634743,77.80999755859375,1.5675608800544363,77.16000366210938,1.0281750679661728,76.91999816894531,0.030027721287810172
8035,2016-03-18,79.41999816894531,80.01000213623047,78.83000183105469,79.56999969482422,2673400.0,0.0020186226142140384,1.2912484722788045,-0.21739274657231314,74.20884261355063,70.29505188067414,-3.5741424929499743,-5.499066060958953,-8.78023602207574,-4.281169038685235,14.109119193018726,1.1800003051757812,3.751931327045625,4.766497802734378,-0.7484393321661713,10.281434937634927,2.0090292352841033,7.523966370184652,-3.312570230636041,86.74149752002072,16.04603703084662,2.757468567450274,3,-2.884998321533203,-7.864997863769531,-9.359996795654297,-6.679996490478516,0.8300018310546875,4,0.033240990311187435,2.4529911185883644,79.26000213623047,2.358004690634743,77.80999755859375,1.5675608800544363,77.16000366210938,0.033240990311187435
8036,2016-03-21,79.76000213623047,79.80000305175781,78.94999694824219,79.19000244140625,1553700.0,0.004281087573962061,1.615397255771917,-3.79995931030975,69.5611569317743,71.11680490994902,-3.5472335612792563,-5.372619168767045,-9.048764217808696,-4.593202100548524,15.627825328968175,0.850006103515625,3.3987392810211645,4.635501480102533,-0.937029702722441,10.208032662927508,1.8492358886900462,7.421767071515021,-2.872059358336955,92.87749721233831,24.240460576582564,2.7862655914124868,3,-3.2250022888183594,-7.630001068115234,-10.607503890991211,-7.56500244140625,1.2099990844726562,0,0.0377381447620182,1.2912484722788045,79.41999816894531,2.4529911185883644,79.26000213623047,2.358004690634743,77.80999755859375,0.0377381447620182
8037,2016-03-22,80.18000030517578,80.43000030517578,79.11000061035156,80.05000305175781,1495500.0,0.005265774294087366,3.19049349076597,0.22806547897899906,77.84368281365201,72.08677511759223,-3.235152854489897,-5.196643954101475,-9.351280018993663,-4.982982124023039,17.092903239555934,1.3199996948242188,3.2521386779039716,4.507999801635748,-0.7699603227601841,9.78595992603168,1.8690197394377748,7.146979863833721,-2.6676456556148764,93.63867733875868,24.8659247796147,2.6389800621979664,3,-3.049999237060547,-6.634998321533203,-12.19000244140625,-7.9850006103515625,-2.0199966430664062,1,0.031055099205441028,1.615397255771917,79.76000213623047,1.2912484722788045,79.41999816894531,2.4529911185883644,79.26000213623047,0.031055099205441028
8038,2016-03-23,79.36000061035156,80.01000213623047,79.31999969482422,79.8499984741211,2011100.0,-0.010226985429074409,-1.421062494144102,-3.7692939726509773,71.15925719524691,72.44480772832124,-1.7266714627731687,-3.8759908849467593,-8.436055808894594,-4.147444726806114,18.346107490946036,0.8600006103515625,3.0967184957906255,3.244000244140622,-1.6768874049545275,8.164887893235772,0.7835564195930402,5.704444068688204,-1.2641168296676852,63.72878638190461,-4.809798745771374,2.4604438245475757,3,-1.5349998474121094,-5.279998779296875,-11.465002059936523,-7.165000915527344,-2.9599990844726562,2,0.01839716574148076,3.19049349076597,80.18000030517578,1.615397255771917,79.76000213623047,1.2912484722788045,79.41999816894531,0.01839716574148076
8039,2016-03-24,78.87999725341797,78.9000015258789,77.48999786376953,78.73999786376953,2156600.0,-0.006048429350326678,14.666016783928118,-0.2857142857142857,71.56393751568363,72.76325502741241,-0.7537308372566258,-3.044064637648603,-7.88023905283498,-3.6561338122686493,20.0157539624037,1.8700027465820312,3.2896720061050075,2.4414970397949247,-2.3045783864972407,7.18757246608709,0.06845932664884913,4.814534752941,1.5500030517578125,47.27885154352384,-23.392878569908902,2.373037713146082,3,-0.8849983215332031,-4.799995422363281,-10.98499870300293,-6.68499755859375,-2.2900009155273438,3,0.022439203018408405,-1.421062494144102,79.36000061035156,3.19049349076597,80.18000030517578,1.615397255771917,79.76000213623047,0.022439203018408405
8040,2016-03-28,79.12999725341797,79.58999633789062,78.88999938964844,79.47000122070312,1573100.0,0.0031693713071112573,1.4138067113034556,-2.428610354223433,70.26755023372083,72.2100686918323,-0.6031243976056828,-3.0304403910106714,-7.973876010338785,-3.9052330818445,21.227154265542303,0.7099990844726562,3.3679668904659366,2.425497055053711,-2.2965645384798847,7.147558648587307,0.0644662582869131,4.786527851820509,1.2412030029296943,55.782245842761945,-14.533965862644315,2.3610307967667974,3,-0.6649971008300781,-4.819995880126953,-11.457498550415039,-6.93499755859375,-3.399993896484375,0,0.013774851574863023,14.666016783928118,78.87999725341797,-1.421062494144102,79.36000061035156,3.19049349076597,80.18000030517578,0.013774851574863023
8041,2016-03-29,81.94000244140625,82.05000305175781,78.75,79.12999725341797,3298200.0,0.03551125092282126,1.1782152290450183,-8.264624705486368,88.39284254581719,73.86615601184342,-2.9347799418213185,-5.438821261351691,-10.684164458969548,-6.698148057527732,22.637429694044997,3.3000030517578125,3.4765809995302988,4.803502273559573,-0.1807310884972111,9.787735635616357,2.311385592531181,7.295618954587965,-4.450004577636719,97.58770865784714,17.940599888167952,2.492116681028395,3,-2.6650009155273438,-6.819999694824219,-14.20500373840332,-9.745002746582031,-7.040000915527344,1,-0.020624876629882216,1.4138067113034556,79.12999725341797,14.666016783928118,78.87999725341797,-1.421062494144102,79.36000061035156,-0.020624876629882216
8042,2016-03-30,82.19000244140625,83.51000213623047,81.86000061035156,82.55999755859375,2658800.0,0.003051012845389778,-2.2038902551035524,-0.13167061711098985,88.16027549174109,75.79280461617522,-2.6778439171274186,-5.446692929454585,-10.70085751830004,-6.925279111430626,23.81129270961923,1.6500015258789062,3.5284749800543125,4.722502136230474,-0.6849976297183389,10.130001902179288,2.0187522532560678,7.426252019204881,-4.608804473876958,78.07311033211923,-7.014613246081254,2.703749882974409,3,-1.6949996948242188,-6.340000152587891,-14.447504043579102,-9.995002746582031,-7.1399993896484375,2,-0.014843669357144429,1.1782152290450183,81.94000244140625,1.4138067113034556,79.12999725341797,14.666016783928118,78.87999725341797,-0.014843669357144429
8043,2016-03-31,82.5999984741211,83.05999755859375,80.94000244140625,81.80999755859375,3857700.0,0.004988392998371394,1.4795277803803992,-2.13516578686902,86.9608536350196,77.56871099735625,-2.611556992236231,-5.504921616311108,-10.851853176363932,-7.320488003288872,24.83767697386423,2.1199951171875,3.442944254724779,4.729998397827146,-0.9544333624981505,10.414430158152442,1.8877825176645047,7.5722142779897865,-4.7816483398437555,84.8836708260778,-1.4398300807605295,2.8422158801626476,3,-2.0999984741210938,-6.749996185302734,-14.857500076293945,-10.404998779296875,-7.659996032714844,3,-0.053752964818792215,-2.2038902551035524,82.19000244140625,1.1782152290450183,81.94000244140625,1.4138067113034556,79.12999725341797,-0.053752964818792215
8044,2016-04-01,82.93000030517578,83.13999938964844,81.69000244140625,82.27999877929688,2908600.0,0.003995179626523626,1.710275442611963,0.8227857880962268,86.11109073347272,78.89118301068092,-2.644298973370809,-5.481149539044523,-10.981701989193752,-7.634591616904714,25.92828161566192,1.4499969482421875,3.4322057646106288,4.657000350952146,-1.269586869457072,10.583587571361363,1.6937067407475297,7.6202939611567615,-4.88398409082032,87.81509305132367,1.925165199135236,2.963293610204612,4,-2.4300003051757812,-6.104999542236328,-15.187501907348633,-10.735000610351562,-8.290000915527344,4,-0.07874109194823342,1.4795277803803992,82.5999984741211,-2.2038902551035524,82.19000244140625,1.1782152290450183,81.94000244140625,-0.07874109194823342
8045,2016-04-04,82.76000213623047,82.9800033569336,81.83000183105469,82.9800033569336,2048300.0,-0.002049899533579369,9.454501317797199,-0.33846262192330717,83.25740150658709,80.4129879634379,-2.1799411024619673,-4.898356402526346,-10.562654586737722,-7.446807973690255,26.983710985669795,1.1500015258789062,3.4732248306300306,4.065502166748047,-1.8793988861237665,10.01040321961986,1.0930516403121402,7.037952693183954,-4.49542648500001,84.24370455022657,-0.11335459871453679,2.972450526435908,4,-2.2600021362304688,-4.760002136230469,-14.480003356933594,-10.56500244140625,-6.810005187988281,0,-0.07455299225564849,1.710275442611963,82.93000030517578,1.4795277803803992,82.5999984741211,-2.2038902551035524,82.19000244140625,-0.07455299225564849
8046,2016-04-05,81.69000244140625,82.7300033569336,81.55999755859375,81.81999969482422,1880600.0,-0.012928947162941129,-4.999921751207966,0.5908933277847136,73.5691909031583,79.93804441782748,-0.9022628176365117,-3.4831962118897764,-9.27024699612278,-6.3666609294840555,28.152938639911774,1.2000045776367188,3.391268869039763,2.6630023956298885,-3.163982492652906,8.489987283912683,-0.2504900485115087,5.576494839771286,-3.215609730775796,29.182882842766176,-51.87595649688389,2.9134924441413963,4,-1.19000244140625,-3.4050025939941406,-12.170000076293945,-9.495002746582031,-6.0800018310546875,1,-0.07295873309279899,9.454501317797199,82.76000213623047,1.710275442611963,82.93000030517578,1.4795277803803992,82.5999984741211,-0.07295873309279899
8047,2016-04-06,82.62000274658203,82.69999694824219,81.26000213623047,81.54000091552734,2187200.0,0.011384505782612075,1.3225905690096476,-8.307881917952932,74.31750138663568,80.28896043909289,-1.6201235386652115,-3.88131172581231,-9.939235809148485,-7.271741985481711,29.485528168878172,1.4399948120117188,3.286703789448225,3.129002380371091,-2.2520962651617964,8.510101025903978,0.43845305760464726,5.819551703137535,-3.94418565892758,76.36375616421253,-2.3546438340421787,2.6905493227664437,4,-2.1200027465820312,-4.335002899169922,-12.602500915527344,-10.425003051757812,-7.720001220703125,2,-0.09343985674247024,-4.999921751207966,81.69000244140625,9.454501317797199,82.76000213623047,1.710275442611963,82.93000030517578,-0.09343985674247024
8048,2016-04-07,81.22000122070312,82.5,80.44999694824219,82.06999969482422,2500200.0,-0.01694506753011238,1.3976656717217009,-0.7870342898317297,59.95934092602514,78.99956081801973,0.07986403679289822,-2.0002620856491546,-8.31296543236607,-5.861096049713325,30.808106582569778,2.1700057983398438,3.2504204992772117,1.3585006713867216,-3.3545785734293787,6.071579916202822,-0.9980389510213286,3.7150402937947717,-2.3508167311056383,28.624668164182154,-46.123636496647535,2.3565396224080484,4,-0.09000015258789062,-2.9350013732910156,-10.542499542236328,-9.025001525878906,-6.8800048828125,3,-0.07596648702552067,1.3225905690096476,82.62000274658203,-4.999921751207966,81.69000244140625,9.454501317797199,82.76000213623047,-0.07596648702552067
8049,2016-04-08,81.12000274658203,82.44999694824219,80.69000244140625,82.04000091552734,1713300.0,-0.0012312050310041567,1.0229935456713906,1.0823527299817792,58.69122425178546,77.71330237558246,0.5934276446036222,-1.5139981203289494,-7.943219971506181,-5.728891966418047,31.545049588135782,1.7599945068359375,3.0946844986574717,0.9640022277831974,-3.2390231924431276,5.1670276480095225,-1.137510482329958,3.065514937896353,-2.065185551119228,26.482375540162778,-44.81772324928387,2.1015127101131617,4,0.009998321533203125,-2.835002899169922,-10.32750129699707,-8.925003051757812,-7.660003662109375,4,-0.07618343313525311,1.3976656717217009,81.22000122070312,1.3225905690096476,82.62000274658203,-4.999921751207966,81.69000244140625,-0.07618343313525311
8050,2016-04-11,81.37999725341797,82.30000305175781,81.29000091552734,82.29000091552734,1630300.0,0.0032050603800908295,1.17202907348767,0.9891363839915082,58.350492921964644,74.37526352848774,0.7667966919488549,-1.437353497160018,-7.987748581957476,-5.956917736479852,32.11068134887554,1.1800003051757812,3.0835435820337835,0.9634967803955021,-2.8246705725155437,4.751664133306548,-0.9305868960600208,2.857580456851025,-2.146972660324465,40.78937241713932,-26.633712478876376,1.894083676455524,4,0.6000022888183594,-3.0949974060058594,-10.587495803833008,-9.18499755859375,-8.239997863769531,0,-0.08282130856776915,1.0229935456713906,81.12000274658203,1.3976656717217009,81.22000122070312,1.3225905690096476,82.62000274658203,-0.08282130856776915
8051,2016-04-12,81.4000015258789,82.0,80.29000091552734,81.69999694824219,2399900.0,0.00024581313757776613,2.7999915229093375,0.3296639726348972,56.55914419550932,70.86402671779533,0.7399516962155275,-1.1642078688377495,-7.863048929882666,-5.973892012363848,32.26032906323992,1.7099990844726562,3.121380685656618,0.7595008850097713,-2.671065462265986,4.190067232285529,-0.9557822886281144,2.474784058647657,-1.9958978310599207,46.058192432008056,-17.30321917166026,1.7152831736378809,4,0.3149986267089844,-3.115001678466797,-10.607500076293945,-9.205001831054688,-7.430000305175781,1,-0.06695337193456974,1.17202907348767,81.37999725341797,1.0229935456713906,81.12000274658203,1.3976656717217009,81.22000122070312,-0.06695337193456974
8052,2016-04-13,82.80999755859375,82.81999969482422,81.63999938964844,82.18000030517578,2562600.0,0.017321818259015354,2.63076164653685,-2.100022888532845,67.44184611301995,68.6952481042398,-0.6401700194953719,-2.2442830288709814,-9.135730813056952,-7.37821670692216,32.37593717714921,1.4199981689453125,3.2255261198708496,1.8869972229003906,-1.2551933323078401,5.029187778108621,0.31590194529627524,3.458092500504506,-3.2416579261183074,99.60465845626817,34.79062650362134,1.5710952776041118,4,-1.0949974060058594,-4.524997711181641,-12.017496109008789,-10.614997863769531,-9.489997863769531,2,-0.08694598672277098,2.7999915229093375,81.4000015258789,1.17202907348767,81.37999725341797,1.0229935456713906,81.12000274658203,-0.08694598672277098
8053,2016-04-14,81.61000061035156,82.30000305175781,80.72000122070312,81.6500015258789,2762800.0,-0.014490967076687955,1.358204706297648,-0.06349379352104148,62.865245819829674,66.11237644716836,0.45217896928627965,-0.785263474585463,-7.742800177514695,-6.190166728098873,32.13177954419398,2.089996337890625,2.8158662142039077,0.4970001220703182,-2.292364981407488,3.286365225548124,-0.8976824296685777,1.891682673809214,-1.8839944777259205,52.173926154662674,-14.244411761102207,1.3946825517389005,4,0.02500152587890625,-3.325000762939453,-10.329999923706055,-9.415000915527344,-4.930000305175781,3,-0.08222030430448923,2.63076164653685,82.80999755859375,2.7999915229093375,81.4000015258789,1.17202907348767,81.37999725341797,-0.08222030430448923
8054,2016-04-15,81.63999938964844,81.88999938964844,80.3499984741211,81.0199966430664,2880800.0,0.00036758704904449324,1.7499948910429766,-15.49971390425329,62.078941899801514,63.75921426863662,0.24579840568976863,-0.6617446484735012,-7.6032634382111155,-6.223916043411691,31.207772694437892,1.5400009155273438,2.38419749728007,0.40799903869628906,-2.2484154258503963,3.0644135032429745,-0.9202081935770536,1.7362062709696318,-1.7626334168786002,53.359649228616576,-13.809064999961649,1.3282072322733391,4,-0.08499908447265625,-2.9699974060058594,-9.772499084472656,-9.444999694824219,-4.819999694824219,4,-0.08941699052343965,1.358204706297648,81.61000061035156,2.63076164653685,82.80999755859375,2.7999915229093375,81.4000015258789,-0.08941699052343965
8055,2016-04-18,82.05999755859375,82.41999816894531,81.11000061035156,81.66999816894531,2707000.0,0.005144514601730377,1.3603546635507595,0.6290284870485449,50.74997091287786,61.22374538082769,-0.3173057643405883,-0.9210420843374436,-7.847284414564186,-6.65260542948613,30.167450224365876,1.30999755859375,1.9748715747549,0.6959972381591797,-1.8409840685287975,3.232978544847157,-0.5724934151848089,1.9644878915031683,-2.037326139285483,69.96037537845434,6.365190147637705,1.268490653343992,4,-0.5049972534179688,-2.694995880126953,-10.039999008178711,-9.864997863769531,-2.7900009155273438,0,-0.10480134937830565,1.7499948910429766,81.63999938964844,1.358204706297648,81.61000061035156,2.63076164653685,82.80999755859375,-0.10480134937830565
8056,2016-04-19,82.7699966430664,83.06999969482422,81.79000091552734,82.5,2929600.0,0.008652194803755453,1.942516639920023,0.692300168238194,53.4278682655359,58.90267503403883,-0.9588279486496418,-1.469310069184246,-8.288832983806287,-7.345061029022673,29.189345168178228,1.279998779296875,1.575192586464496,1.2554965972900334,-1.237580738161185,3.7485739327412517,0.00895792956443131,2.5020352650156354,-2.6078319950812556,88.97048098823053,26.08277702137758,1.2465386677256065,4,-1.089996337890625,-3.234996795654297,-10.479997634887695,-10.574996948242188,-2.149993896484375,1,-0.11634647389132968,1.3603546635507595,82.05999755859375,1.7499948910429766,81.63999938964844,1.358204706297648,81.61000061035156,-0.11634647389132968
8057,2016-04-20,82.66999816894531,83.0,80.79000091552734,82.36000061035156,4079100.0,-0.001208148824172639,3.556693408840648,1.1481533809940943,50.42944670414282,57.843797898274126,-0.9509995876010748,-1.2366038076002326,-7.822843545073212,-7.232712644634745,27.708297271022747,2.2099990844726562,1.223198614503474,1.0309982299804688,-1.4299641936285639,3.4919606535895014,-0.19948298182404756,2.261479441784985,-2.373920021430351,85.2940681484141,24.148186593028235,1.2304812118045163,4,-0.9899978637695312,-2.664997100830078,-10.129999160766602,-10.474998474121094,-1.6500015258789062,2,-0.10523765744451552,1.942516639920023,82.7699966430664,1.3603546635507595,82.05999755859375,1.7499948910429766,81.63999938964844,-0.10523765744451552
8058,2016-04-21,80.81999969482422,83.83000183105469,80.20999908447266,82.70999908447266,3995300.0,-0.022378111952299995,-1.3279755859422913,-6.096820240204765,39.0899465389155,55.665878152399685,0.9345718996165573,0.7677450505952095,-5.604686348837674,-5.380836826798259,26.300898656088133,3.6200027465820312,0.9729972963481544,-0.8920001983642578,-3.1462565156087834,1.3622561188802678,-2.0191283569865135,0.23512796025799787,2.69000244140625,16.85083280468554,-39.23114489431232,1.1271281586222595,4,1.2000007629394531,-0.654998779296875,-8.039999008178711,-8.654998779296875,2.1500015258789062,3,-0.09279881252561184,3.556693408840648,82.66999816894531,1.942516639920023,82.7699966430664,1.3603546635507595,82.05999755859375,-0.09279881252561184
8059,2016-04-22,80.6500015258789,81.80999755859375,80.08999633789062,80.76000213623047,2223100.0,-0.0021034170946204744,-1.7967249720878302,0.058201399933797825,39.0899465389155,53.525817443172,1.1520383284787101,1.1353568725380967,-5.057690473116111,-5.215519263721504,26.13189025225293,1.720001220703125,0.6144583096072154,-1.15049858093262,-3.047249024107572,0.7462518622423318,-2.098873802520089,-0.20212335934515124,3.1800003051757812,14.97337875604333,-35.99532973702751,0.9483752215874739,4,1.30999755859375,0.005001068115234375,-7.680002212524414,-8.855003356933594,2.1599960327148438,4,-0.0492250607016943,-1.3279755859422913,80.81999969482422,3.556693408840648,82.66999816894531,1.942516639920023,82.7699966430664,-0.0492250607016943
8060,2016-04-25,80.22000122070312,80.91999816894531,79.52999877929688,80.72000122070312,2231900.0,-0.005331683782272556,2.088908480553389,4.545429324455542,41.86044350266734,51.89262847730066,1.564737964196027,1.7404376667865904,-4.206973928713097,-4.801848783545893,25.54066250418042,1.3899993896484375,0.5130199283332217,-1.6349990844726534,-3.2504430654247614,-0.019555103520545458,-2.4427210749487074,-0.8272770939965994,3.6100006103515625,16.04655701637657,-36.12147622792287,0.8077219904760543,4,1.4599990844726562,0.4399986267089844,-6.430002212524414,-8.920001983642578,2.9099960327148438,0,-0.04238346390103809,-1.7967249720878302,80.6500015258789,-1.3279755859422913,80.81999969482422,3.556693408840648,82.66999816894531,-0.04238346390103809
8061,2016-04-26,80.25,81.4000015258789,79.75,80.58000183105469,2711100.0,0.0003739563555271719,-1.4812018861214047,0.660003662109375,35.4243050713533,48.33512391711548,1.5136308717085143,1.6625776354360653,-3.8665515255977425,-4.870363056991977,24.15523811784101,1.6500015258789062,0.4322214409130538,-1.5205001831054688,-3.286964190093485,0.24596382388254767,-2.403732186599484,-0.6372681796114534,3.3220016479492216,16.74420255140966,-31.02634263687362,0.8832320034940098,4,1.4300003051757812,0.4099998474121094,-6.204999923706055,-8.694999694824219,3.3799972534179688,1,-0.012211879837178752,2.088908480553389,80.22000122070312,-1.7967249720878302,80.6500015258789,-1.3279755859422913,80.81999969482422,-0.012211879837178752
8062,2016-04-27,80.97000122070312,81.16000366210938,79.69999694824219,80.3499984741211,3784200.0,0.00897197782807635,1.919991149969864,-1.878785777037962,48.32214352718529,46.71922366237722,0.5645462450573575,0.8922360557844371,-4.249451784377783,-5.610074979812566,22.25969892855803,1.4600067138671875,0.3513161891830947,-0.7394989013671847,-2.529075326586934,1.0500775238525648,-1.6342871139770523,0.15528931124268297,2.359480255126954,33.48840510281932,-16.013941211372448,0.8947882126098733,4,0.7099990844726562,-0.3100013732910156,-6.637500762939453,-9.415000915527344,2.1299972534179688,2,-0.004322569702908674,-1.4812018861214047,80.25,2.088908480553389,80.22000122070312,-1.7967249720878302,80.6500015258789,-0.004322569702908674
8063,2016-04-28,78.16000366210938,80.37999725341797,77.95999908447266,79.94000244140625,3234200.0,-0.03470418076114912,-1.2201737255807767,-2.8709530548206486,35.433047806207014,43.75856876308894,3.1667100865980444,3.533720901699226,-1.1818926586217628,-2.801040844938953,20.629997800613896,3.0100021362304688,0.21846388396140526,-3.3274967193603544,-5.6685506012834,-0.9864428374373091,-4.498023660321877,-2.1569697783988317,4.941508851928717,5.194926153376652,-45.26871141506447,1.1705269409615249,4,2.734996795654297,2.4999961853027344,-2.8225021362304688,-6.3950042724609375,4.159996032714844,3,0.036591515442104594,1.919991149969864,80.97000122070312,-1.4812018861214047,80.25,2.088908480553389,80.22000122070312,0.036591515442104594
8064,2016-04-29,76.4000015258789,77.94999694824219,75.68000030517578,77.83000183105469,4548100.0,-0.02251793825188475,1.7185742545308353,0.8033715089066813,28.644937047617688,41.302453889171154,4.5876965964496605,5.037714783360997,0.8682422591922148,-1.0720454701647668,19.302072968830387,2.4800033569335938,-0.2262849398915705,-4.760998916625979,-7.9300043207395134,-1.5919935125124454,-6.345501618682746,-3.1764962145692124,6.290189913793952,12.587431242097177,-37.48475778901043,1.5845027020567641,4,3.354999542236328,3.354999542236328,-0.44750022888183594,-4.635002136230469,6.569999694824219,4,0.08599475868595063,-1.2201737255807767,78.16000366210938,1.919991149969864,80.97000122070312,-1.4812018861214047,80.25,0.08599475868595063
8065,2016-05-02,76.58999633789062,77.18000030517578,75.77999877929688,76.4000015258789,3720600.0,0.0024868430394908714,1.0437937505916945,-0.1328634765489535,29.670271556624968,38.66272092151438,3.956222922753213,4.5974939618728,0.9120940523314545,-1.2956101064493168,17.90238542906879,1.4000015258789062,-0.5660733837159029,-4.2625038146972685,-7.937057879269631,-0.5879497501249062,-6.09978084698345,-2.4252267824110874,5.39917598833253,15.909018155821014,-33.238694737228506,1.83727703228618,5,3.1650047302246094,3.1650047302246094,-0.5524959564208984,-4.8249969482421875,6.8000030517578125,0,0.08121166625028242,1.7185742545308353,76.4000015258789,-1.2201737255807767,78.16000366210938,1.919991149969864,80.97000122070312,0.08121166625028242
8066,2016-05-03,75.7300033569336,76.29000091552734,75.36000061035156,75.7300033569336,3325600.0,-0.011228528816779382,-1.5134956801451636,0.0,18.61697990313084,35.12800238806861,4.148872612893626,5.257647198357503,1.9823862500989549,-0.5146061518844078,16.689604684697485,1.2299957275390625,-0.946315299051804,-4.824496841430658,-9.126237856349661,-0.5227558265116556,-6.97536734889016,-2.673626333971157,5.628251767184821,6.379354343096322,-34.88283051949871,2.1508705074594987,5,3.8649978637695312,3.8649978637695312,0.6574974060058594,-3.9650039672851562,7.899993896484375,1,0.09771548353968029,1.0437937505916945,76.58999633789062,1.7185742545308353,76.4000015258789,-1.2201737255807767,78.16000366210938,0.09771548353968029
8067,2016-05-04,74.9000015258789,76.23999786376953,74.62000274658203,75.41999816894531,3457000.0,-0.010960013129045931,-2.000007064292123,-100.0,19.24834597092432,32.92338010273625,4.202756922662317,5.775757509948733,3.053162384597016,0.26399001900405494,15.747885227028014,1.6199951171875,-1.2661793580767693,-5.268498611450198,-10.137860795456135,-0.3991364274442617,-7.7031797034531735,-2.833817519447223,5.7384630565874915,4.86109455424955,-33.57415412339871,2.434681092002972,5,3.3149986267089844,4.325000762939453,2.2975006103515625,-2.325000762939453,7.470001220703125,2,0.1165553477929202,-1.5134956801451636,75.7300033569336,1.0437937505916945,76.58999633789062,1.7185742545308353,76.4000015258789,0.1165553477929202
8068,2016-05-05,75.05000305175781,75.83000183105469,74.80000305175781,75.04000091552734,2872400.0,0.0020026905583849786,-3.2040949785908914,-0.019235001540560764,20.126898532359604,30.81637476867448,3.518182385168714,5.417576640855856,3.1103450361787424,0.03562939440229229,15.327686627434337,1.029998779296875,-1.7083727261391317,-4.809997177124018,-10.15721844058217,0.5372240863341347,-7.483607808853094,-2.1363865453949415,4.745876873684779,12.91294456192765,-22.658152332461015,2.6736106317290753,5,2.9599990844726562,4.174999237060547,3.122499465942383,-1.7450027465820312,6.930000305175781,3,0.10726176009362254,-2.000007064292123,74.9000015258789,-1.5134956801451636,75.7300033569336,1.0437937505916945,76.58999633789062,0.10726176009362254
8069,2016-05-06,74.94000244140625,75.30000305175781,74.2300033569336,74.83999633789062,2352600.0,-0.0014656976133059496,1.6097320431708224,9.998474446987032,16.791024062515575,28.03088371976873,3.054225637713415,5.313261880276187,3.3676594484495013,0.0840382805994011,14.97762450151644,1.0699996948242188,-2.166149911068274,-4.610997772216791,-10.351433003971323,1.1294374595377406,-7.481215388094057,-1.7407801563395253,4.131254678995859,24.067790473333297,-6.857798779166007,2.870217615877264,5,2.875,4.090000152587891,3.2349987030029297,-1.6350021362304688,7.029998779296875,4,0.09847874316775229,-3.2040949785908914,75.05000305175781,-2.000007064292123,74.9000015258789,-1.5134956801451636,75.7300033569336,0.09847874316775229
8070,2016-05-09,74.63999938964844,75.4000015258789,74.31999969482422,75.0,2440400.0,-0.004003243154313663,-1.160003662109375,-3.5997863899908453,10.572234748781028,25.26954257281626,2.770850770810867,5.357092051662875,3.7700392893555943,0.34131615078129585,14.580311128918478,1.0800018310546875,-2.402145114703117,-4.574000930786127,-10.644224276172778,1.496222414600524,-7.60911260347946,-1.5388892580927944,3.6566571285987095,19.902743622411187,-3.5285171792501586,3.0351116726933265,5,3.055004119873047,4.390003204345703,4.022500991821289,-1.3349990844726562,7.840003967285156,0,0.11160238342941287,1.6097320431708224,74.94000244140625,-3.2040949785908914,75.05000305175781,-2.000007064292123,74.9000015258789,0.11160238342941287
8071,2016-05-10,75.94999694824219,75.9800033569336,74.55000305175781,74.94000244140625,2755900.0,0.017550878474088316,1.6728794706519878,-2.8055355402026025,20.83330021961021,22.215226649752356,0.8792112977239555,3.813372564623563,2.596192756283145,-1.042064958301296,14.723069738075555,1.4300003051757812,-2.628007133046623,-2.9915031433105526,-9.13738141461998,3.1543751279988754,-6.064442278965274,0.08143599234416854,1.6959950641947898,85.5720543244741,67.07579837789342,3.072939135654716,5,1.3550033569335938,3.080005645751953,3.3000030517578125,-2.6449966430664062,6.720001220703125,1,0.09795921975449717,-1.160003662109375,74.63999938964844,1.6097320431708224,74.94000244140625,-3.2040949785908914,75.05000305175781,0.09795921975449717
8072,2016-05-11,75.61000061035156,76.08999633789062,75.30999755859375,75.41999816894531,1913300.0,-0.004476581323924478,-2.804838109415705,0.18812225226994606,23.97599443304989,20.942220719401565,0.4234661721565942,3.7801146183777234,2.9980164990756464,-0.7832837200345608,14.436072231410634,0.779998779296875,-2.903371936362916,-2.9714996337890653,-9.005748586930665,3.062749319352534,-5.988624110359865,0.04562484278173429,1.4894332172048763,74.19368070453213,53.19708447352277,3.0171244765707987,5,0.4799995422363281,3.420001983642578,3.782499313354492,-2.3050003051757812,7.279998779296875,2,0.106070580324376,1.6728794706519878,75.94999694824219,-1.160003662109375,74.63999938964844,1.6097320431708224,74.94000244140625,0.106070580324376
8073,2016-05-12,74.9000015258789,76.02999877929688,74.08999633789062,75.83000183105469,2332900.0,-0.009390280105029514,1.9173096228309192,-4.894675554127851,22.74878363445974,20.287092562384018,0.6955473768417733,4.175734682073653,3.7957500555112915,-0.13470372770962058,14.985843273132705,1.94000244140625,-3.1794704214751874,-3.345998764038086,-9.417297523803569,2.725299995727397,-6.3816481439208275,-0.3103493841553444,1.7403234263778842,40.50025939941406,17.967563617914582,3.035649379882739,5,0.7349967956542969,4.05999755859375,4.492498397827148,-1.595001220703125,9.379997253417969,3,0.09973299156906079,-2.804838109415705,75.61000061035156,1.6728794706519878,75.94999694824219,-1.160003662109375,74.63999938964844,0.09973299156906079
8074,2016-05-13,74.33999633789062,74.9800033569336,74.20999908447266,74.7300033569336,2151800.0,-0.007476704627232822,-1.36923835346315,0.4193622484556634,22.471868374280632,19.48726998656798,1.0422104317512435,4.385655633395899,4.428475176092832,0.3865078300609355,15.809442011254117,0.7700042724609375,-3.702938474866201,-3.541003799438471,-9.630879967059371,2.5488723681824297,-6.585941883248921,-0.4960657156280206,1.8412694637802502,12.5,-10.404816335314095,3.044938083810448,5,0.8500022888183594,4.620002746582031,5.367504119873047,-1.0349960327148438,10.32000732421875,4,0.10277115140438742,1.9173096228309192,74.9000015258789,-2.804838109415705,75.61000061035156,1.6728794706519878,75.94999694824219,0.10277115140438742
8075,2016-05-16,73.45999908447266,73.91000366210938,72.0,72.19000244140625,4115700.0,-0.011837466999839452,-1.315153813075383,-3.256343042704278,20.55504714942971,19.7026107917123,1.5997577117301773,4.836286732483558,5.389874551521956,1.1948966618695636,16.727277854748014,2.339996337890625,-3.9141379385547026,-3.9910011291503906,-10.052867142450538,2.0708648841497563,-7.021934135800464,-0.9600681225003171,2.5699996948242188,35.69683109363458,11.516504709258989,3.030933006650074,5,0.6599998474121094,4.4550018310546875,6.247501373291016,-0.154998779296875,12.19000244140625,0,0.11584538854192883,-1.36923835346315,74.33999633789062,1.9173096228309192,74.9000015258789,-2.804838109415705,75.61000061035156,0.11584538854192883
8076,2016-05-17,73.13999938964844,73.91000366210938,72.91999816894531,73.6500015258789,3356700.0,-0.0043561080698659715,-1.0842120479605521,-0.4015775466926187,14.82475682567538,19.21110088668464,1.691621215010457,4.635504660148769,5.766347384896662,1.4177074364880866,17.355369127338765,0.9900054931640625,-3.897832621601964,-3.829500961303708,-9.636950001033838,1.9779480784264223,-6.733225481168773,-0.9257764414386429,2.0839996337890625,27.872870669521944,4.668780880967375,2.903724519865063,5,0.904998779296875,4.775001525878906,6.992500305175781,0.16500091552734375,14.040000915527344,1,0.12770035610100172,-1.315153813075383,73.45999908447266,-1.36923835346315,74.33999633789062,1.9173096228309192,74.9000015258789,0.12770035610100172
8077,2016-05-18,73.97000122070312,74.76000213623047,72.95999908447266,73.25,2334600.0,0.011348124664766646,-1.7692289634611547,-1.411761185991892,27.103796522661398,19.98631177449595,0.7999487998024506,3.2889269813627777,5.0584323534085485,0.49068404828386747,18.446047237897602,1.8000030517578125,-3.8990686958685643,-2.5644992828369197,-7.854361045481795,2.7253624798079557,-5.2094301641593574,0.08043159848551795,-1.970001220703125,48.883419787209874,22.434608687451338,2.6449308813224364,5,0.0749969482421875,3.9449996948242188,6.029998779296875,-0.6650009155273438,8.30999755859375,2,0.11761520622778066,-1.0842120479605521,73.13999938964844,-1.315153813075383,73.45999908447266,-1.36923835346315,74.33999633789062,0.11761520622778066
8078,2016-05-19,73.31999969482422,74.05000305175781,72.98999786376953,73.66000366210938,1821600.0,-0.008787366704774091,-1.1199942017043938,-0.4722269317170347,30.845743762205615,21.54794729668373,1.3172668482171872,3.5291808545949266,5.810332907397864,1.0393783028099506,19.155325993088184,1.0600051879882812,-3.719188015742745,-2.839500808715826,-7.908966473556035,2.2299648561243828,-5.37423364113593,-0.3047679762957216,-1.2647996520996116,44.29524187457597,15.42827176076296,2.5347328324201035,5,0.7249984741210938,4.595001220703125,6.680000305175781,-0.0149993896484375,6.6399993896484375,3,0.13052372796858847,-1.7692289634611547,73.97000122070312,-1.0842120479605521,73.13999938964844,-1.315153813075383,73.45999908447266,0.13052372796858847
8079,2016-05-20,76.68000030517578,77.0,75.0199966430664,75.2699966430664,3495100.0,0.04582652242685081,-1.0732979692268363,-4.147021204981487,50.40144502513753,25.973415105167785,-1.9779626986501597,-0.1512465607822122,2.547597728141085,-2.3976716474019497,19.249473013075097,3.6800003051757812,-3.4126330345569613,0.7189998626708984,-3.9011121257297248,5.339111851071522,-1.5910561315294132,3.02905585687121,-4.570704220581064,93.60000610351562,60.487596544302015,2.310055994200308,5,-2.1800003051757812,1.2350006103515625,3.280000686645508,-3.375,4.989997863769531,4,0.09911317741098258,-1.1199942017043938,73.31999969482422,-1.7692289634611547,73.97000122070312,-1.0842120479605521,73.13999938964844,0.09911317741098258
8080,2016-05-23,76.81999969482422,77.3499984741211,76.1500015258789,76.6500015258789,3235000.0,0.001825761464413933,-1.0512800448635184,0.12056576412787048,55.19540403768585,29.791426640509524,-1.9849475052564003,-0.5892362539543399,2.4781924986296247,-2.626184873976939,19.66244155217693,1.1999969482421875,-3.1059604384256403,1.0289993286132812,-3.161506401410378,5.2195050586369405,-1.0662535363985484,3.124252193625111,-4.515075453613292,88.03614576103635,49.41303003233787,2.0952528650118287,5,-2.145000457763672,1.095001220703125,3.292501449584961,-3.5149993896484375,5.379997253417969,0,0.10205680810245288,-1.0732979692268363,76.68000030517578,-1.1199942017043938,73.31999969482422,-1.7692289634611547,73.97000122070312,0.10205680810245288
8081,2016-05-24,79.2699966430664,79.58000183105469,77.5199966430664,77.61000061035156,3592700.0,0.03189269666720995,-1.239131246035004,9.764787721030428,68.04291864961614,34.68775155346133,-4.374502327380057,-3.284832086149919,0.10453594694885737,-5.142086680871472,20.12796685745439,2.7600021362304688,-2.6780845475328334,3.527996444702154,-0.46104971037189557,7.517042599776204,1.5334733671651293,5.522519522239179,-6.662367947880867,95.31714411828092,50.25780485766282,1.994523077537027,5,-3.4799957275390625,-1.3549957275390625,1.1900043487548828,-5.964996337890625,4.790000915527344,1,0.08048448534115771,-1.0512800448635184,76.81999969482422,-1.0732979692268363,76.68000030517578,-1.1199942017043938,73.31999969482422,0.08048448534115771
8082,2016-05-25,80.62000274658203,80.80999755859375,79.19999694824219,79.5999984741211,2949600.0,0.01703048013984887,1.3000108991825614,0.6144618736183179,70.92410790286885,40.04056536106234,-5.519542156568193,-4.914365716013606,-1.1596058756824306,-6.538841141006259,20.843517996332196,1.6100006103515625,-2.0993695092063973,4.895502471923834,1.0010769537470452,8.789927990100622,2.9482897128354466,6.842715231012221,-7.454584200526966,97.57039872856427,46.44355380696891,1.9472127590883919,5,-4.215003967285156,-2.7050018310546875,-0.012502670288085938,-7.31500244140625,2.3600006103515625,2,0.08136935419382474,-1.239131246035004,79.2699966430664,-1.0512800448635184,76.81999969482422,-1.0732979692268363,76.68000030517578,0.08136935419382474
8083,2016-05-26,81.0199966430664,81.19000244140625,80.27999877929688,80.44000244140625,1929900.0,0.0049614721267339235,-1.0222269317170347,0.5686193845647524,72.35292236697504,45.58290469358394,-5.543028930440855,-5.3641319899742825,-1.4882716437412853,-6.956747649161144,22.32948313562919,0.910003662109375,-1.663163153116642,5.152496719360357,0.7100521552668226,9.594941283453892,2.93127443731359,7.3737190014071246,-7.090120195757478,97.24464119003603,40.931321129666784,2.221222282046771,5,-4.424995422363281,-3.1049957275390625,-0.17749595642089844,-7.714996337890625,0.8700027465820312,3,0.01555174263683834,1.3000108991825614,80.62000274658203,-1.239131246035004,79.2699966430664,-1.0512800448635184,76.81999969482422,0.01555174263683834
8084,2016-05-27,82.97000122070312,83.38999938964844,81.18000030517578,81.19999694824219,3736100.0,0.0240681888229084,-1.4419912325071658,3.0517620131279517,77.31148141329406,51.889175167346636,-6.861712277366621,-7.163993296100244,-3.389563371065094,-8.920213682576914,22.99547021600266,2.3700027465820312,-1.2167361585567562,6.774001312255862,1.3112766784645657,12.236725946047159,4.042638995360207,9.505363629151518,-8.16890965410252,94.19891860677099,31.905146935311123,2.731362316895652,5,-4.81500244140625,-5.275001525878906,-1.8775005340576172,-9.505001068115234,-1.0100021362304688,4,-0.036278198046830856,-1.0222269317170347,81.0199966430664,1.3000108991825614,80.62000274658203,-1.239131246035004,79.2699966430664,-0.036278198046830856
8085,2016-05-31,82.80999755859375,83.04000091552734,82.0199966430664,82.62999725341797,2574300.0,-0.0019284519676425749,2.1874783935532323,0.10169484219691549,74.32623276893875,58.500450272153685,-5.851255526062332,-6.866140748167851,-3.1868597012064868,-8.701449277111863,23.6974480657496,1.0200042724609375,-0.646388287633556,6.302997589111328,0.08923064978174011,12.516764528440916,3.196114119446534,9.409881058776122,-6.8064588967664434,90.11922385568883,29.498921490738795,3.1068834696647922,5,-4.634998321533203,-5.114997863769531,-1.5024967193603516,-9.34499740600586,-0.7699966430664062,1,-0.013766446362249996,-1.4419912325071658,82.97000122070312,-1.0222269317170347,81.0199966430664,1.3000108991825614,80.62000274658203,-0.013766446362249996
8086,2016-06-01,83.12999725341797,83.2300033569336,82.0199966430664,82.54000091552734,2197600.0,0.0038642640292048114,2.063275002897207,3.277751875556309,76.70451559066808,64.01164127970998,-5.146341879257847,-6.960178161577431,-3.4705216032801474,-8.930691694521244,24.260394978139775,1.2100067138671875,0.03433136904452283,6.252997589111331,-0.6130002000118537,13.118995378234516,2.8199986945497386,9.685996483672923,-6.092354089695704,93.79470203498958,33.45001544864491,3.4329988945615892,6,-4.939998626708984,-5.43499755859375,-1.9599971771240234,-9.664997100830078,1.75,2,-0.011187301045382236,2.1874783935532323,82.80999755859375,-1.4419912325071658,82.97000122070312,-1.0222269317170347,81.0199966430664,-0.011187301045382236
8087,2016-06-02,83.62999725341797,84.30999755859375,82.75,83.04000091552734,2828900.0,0.006014676007696451,-1.6666666666666667,1.0,81.47076134369655,69.63664323320897,-4.617554422344625,-7.138615162445134,-3.9411644281081806,-9.316466030983463,24.642481270516125,1.55999755859375,0.9171170236374593,6.316497802734375,-1.107615971351592,13.740611576820342,2.6044409156913986,10.028554689777351,-5.703024218066034,83.12653818484722,19.434263449703458,3.712056887042982,6,-3.9650001525878906,-5.474998474121094,-2.4599971771240234,-10.164997100830078,2.7000045776367188,3,0.005141699381775444,2.063275002897207,83.12999725341797,2.1874783935532323,82.80999755859375,-1.4419912325071658,82.97000122070312,0.005141699381775444
8088,2016-06-03,83.0999984741211,83.37999725341797,82.5199966430664,83.27999877929688,1646900.0,-0.006337424329823427,3.526351717630052,-0.3050871566751151,81.64739748968736,73.10841572927008,-2.8545577286538872,-6.297484129458482,-3.3609267389408615,-8.681668321269342,24.987473240867747,1.1100006103515625,1.9582526875898623,5.383999252319342,-2.388123589919175,13.156122094557858,1.4979378312000904,9.270060673438593,-4.151741515050475,61.34184836260375,-8.46131581326133,3.886061421119257,6,-2.8699989318847656,-4.944999694824219,-1.9299983978271484,-9.05999755859375,5.1399993896484375,4,-0.0014439845895408698,-1.6666666666666667,83.62999725341797,2.063275002897207,83.12999725341797,2.1874783935532323,82.80999755859375,-0.0014439845895408698
8089,2016-06-06,82.31999969482422,83.43000030517578,82.1500015258789,83.2300033569336,1516500.0,-0.009386267071229581,-1.047998046875,5.055567329292587,82.24161960764715,76.11355079259911,-1.3302844275234804,-5.203006894713965,-2.5232425758981947,-7.808166317549336,24.99108100988383,1.279998779296875,2.775481440932225,4.2350006103515625,-3.6816100182514617,12.151611238954587,0.2766952960500504,8.193305924653075,-2.5138642398299,13.10056470823408,-58.496279279202504,3.958305314301514,6,-1.4050025939941406,-4.165000915527344,-1.5424995422363281,-7.0749969482421875,6.3000030517578125,0,-0.005223521705173373,3.526351717630052,83.0999984741211,-1.6666666666666667,83.62999725341797,2.063275002897207,83.12999725341797,-0.005223521705173373
8090,2016-06-07,82.97000122070312,83.26000213623047,82.30000305175781,82.8499984741211,1695000.0,0.00789603411429285,1.74283659033689,-0.13187061940373587,84.93246877751895,77.99016747347719,-1.1355849874315993,-5.477797451247142,-3.114875776134596,-8.322253147909635,25.07606422688887,0.9599990844726562,3.6712316805045333,4.468502044677734,-3.560671272036217,12.497675361391686,0.4539153863207588,8.48308870303471,-2.4432478291329005,41.484899468607885,-34.17036854494486,4.014586658356978,6,-1.2150039672851562,-4.81500244140625,-3.2150001525878906,-7.189998626708984,4.909996032714844,1,-0.012173100173203943,-1.047998046875,82.31999969482422,3.526351717630052,83.0999984741211,-1.6666666666666667,83.62999725341797,-0.012173100173203943
8091,2016-06-08,83.38999938964844,83.54000091552734,82.68000030517578,82.88999938964844,1260000.0,0.0050620484845853575,1.149993324305251,4.166571301417763,84.48021831456332,79.49640196366546,-1.0166081743547295,-5.598888275677751,-3.5610105011244286,-8.648340158508887,25.675276090213206,0.8600006103515625,4.202360338739069,4.516500091552729,-3.702102730101757,12.735102913207214,0.40719868072548593,8.625801502379971,-2.257926931354447,57.40741394839552,-20.740621668294885,4.109301410827239,6,-1.095001220703125,-5.2350006103515625,-3.634998321533203,-7.609996795654297,5.160003662109375,2,-0.016188973306176524,1.74283659033689,82.97000122070312,-1.047998046875,82.31999969482422,3.526351717630052,83.0999984741211,-0.016188973306176524
8092,2016-06-09,83.62999725341797,83.69000244140625,82.12999725341797,82.66999816894531,1574400.0,0.002878017334526195,1.8888731906837433,1.9199981689453125,88.90565116450472,81.33559405227987,-0.8769585296050479,-5.488647054565419,-3.832954484234648,-8.728368994142187,26.244329002543587,1.5600051879882812,4.724910479426768,4.3554981231689425,-3.9745190679657867,12.685515314303672,0.19048952760157079,8.520506718736314,-1.989456779076022,96.15352638245636,13.156443010208449,4.165008595567368,6,-0.8849983215332031,-5.474998474121094,-4.034996032714844,-7.6199951171875,5.700004577636719,3,0.014946789920514014,1.149993324305251,83.38999938964844,1.74283659033689,82.97000122070312,-1.047998046875,82.31999969482422,0.014946789920514014
8093,2016-06-10,82.37000274658203,82.62000274658203,81.79000091552734,82.29000091552734,1647200.0,-0.015066298555742708,1.8620662439820053,0.08333532015672063,75.51571998259266,81.13606500442417,0.6645583592539737,-3.8370522898773913,-2.633423422523947,-7.306124654229734,26.121925651195717,1.839996337890625,4.873784864224888,2.722003555297846,-5.450537154563023,10.894544265158714,-1.3642667996325883,6.80827391022828,1.9399948120117188,30.526387645209347,-49.017390517707874,4.086270354930431,6,0.6799964904785156,-4.215003967285156,-3.6500015258789062,-6.3600006103515625,7.129997253417969,4,0.04807574301843731,1.8888731906837433,83.62999725341797,1.149993324305251,83.38999938964844,1.74283659033689,82.97000122070312,0.04807574301843731
8094,2016-06-13,81.9800033569336,82.8499984741211,81.19999694824219,81.55000305175781,1415000.0,-0.004734725951731522,-1.9203243469513143,5.374880793438871,72.631607126126,80.94777326633385,1.005050094704444,-2.9991010006780385,-2.3203045032327623,-6.788186760128852,25.83591244255886,1.6500015258789062,4.857223677292495,1.9500038146972685,-5.885131177355262,9.7851388067498,-1.967563681328997,5.867571310723534,2.2795942687988315,31.325489475135583,-45.19658875894582,3.917567496026265,6,0.774993896484375,-3.8250045776367188,-3.3625011444091797,-5.970001220703125,9.229995727539062,0,0.076360017693345,1.8620662439820053,82.37000274658203,1.8888731906837433,83.62999725341797,1.149993324305251,83.38999938964844,0.076360017693345
8095,2016-06-14,81.97000122070312,82.25,81.20999908447266,81.68000030517578,1477700.0,-0.00012200702391929052,1.4470653705648455,0.6744202551409663,65.06699137009805,79.65471501960384,0.987180779197729,-2.4441759448352514,-2.3834037842539004,-6.625853107494692,24.57059743470112,1.0400009155273438,4.78863289801987,1.5145015716552734,-5.719585288292407,8.748588431602954,-2.1025418583185598,5.131545001629107,2.167212377929687,30.923798143211695,-41.435422729467845,3.6170434299738394,6,0.7849960327148438,-3.81500244140625,-3.5474987030029297,-5.959999084472656,7.349998474121094,1,0.08112725908071994,-1.9203243469513143,81.9800033569336,1.8620662439820053,82.37000274658203,1.8888731906837433,83.62999725341797,0.08112725908071994
8096,2016-06-15,82.4800033569336,83.20999908447266,81.91999816894531,82.58999633789062,1632400.0,0.006221814427662231,-1.0975567395902468,-0.37928494383204864,61.45321261594432,77.4305429387425,0.41938342575826937,-2.3384654252906785,-2.9275936954830826,-6.9885918550077974,23.41002490330208,1.2900009155273438,4.443308735901795,1.5575035095214815,-4.846399047752783,7.961406066795746,-1.6444477691156436,4.759454788158607,1.5397215756835863,51.405766461378185,-17.03058051638832,3.2019512786371305,6,-0.035003662109375,-4.325004577636719,-4.117500305175781,-5.495002746582031,7.569999694824219,2,0.06547034040621713,1.4470653705648455,81.97000122070312,-1.9203243469513143,81.9800033569336,1.8620662439820053,82.37000274658203,0.06547034040621713
8097,2016-06-16,82.66999816894531,82.80999755859375,81.36000061035156,81.75,1314700.0,0.0023035257550791943,1.4166677263074907,-8.364153429978497,60.42985052745088,75.07303772071623,0.0881633547394216,-1.9428714210680198,-3.1802546804991323,-7.017227054160003,22.760102229195496,1.4499969482421875,4.19291676286349,1.3124984741210994,-4.226442403338368,6.8514393515805665,-1.456971964608627,4.081968912850826,1.236937644296873,73.13431136247178,7.99741962000617,2.7694704387297313,6,-0.22499847412109375,-4.5149993896484375,-4.502496719360352,-4.509998321533203,7.970001220703125,3,0.07112622490684051,-1.0975567395902468,82.4800033569336,1.4470653705648455,81.97000122070312,-1.9203243469513143,81.9800033569336,0.07112622490684051
8098,2016-06-17,82.88999938964844,82.9000015258789,81.73999786376953,82.51000213623047,2362500.0,0.0026611978417312443,4.799996185317286,0.4130413149121789,49.352735227598195,71.41871723404412,-0.18412119035690466,-1.4853037693263218,-3.416524542806357,-7.084766866923559,22.092011842327782,1.160003662109375,3.87076884998514,1.053999710083005,-3.0215310739642547,5.129530494130265,-0.9837656819406249,3.091765102106635,0.9086588689937543,84.07963409310888,21.684530145068862,2.0377653920236307,6,-0.44499969482421875,-4.7350006103515625,-5.329998016357422,-4.444999694824219,8.709999084472656,4,0.07769335853331549,1.4166677263074907,82.66999816894531,-1.0975567395902468,82.4800033569336,1.4470653705648455,81.97000122070312,0.07769335853331549
8099,2016-06-20,84.27999877929688,84.75,83.56999969482422,83.97000122070312,2642700.0,0.016769204969037776,-1.1261255069076912,0.8157889453289698,59.91905210030045,68.63944871435318,-1.41573639056125,-2.3997745009441758,-4.803752340936995,-8.292875021359748,23.811913435384046,1.8600006103515625,3.4530974722034813,2.0639991760253906,-1.3510779603804792,5.4790763124312605,0.3564606078224557,3.7715377442283256,-3.0800018310546875,86.72313279237923,26.685110750866528,1.7075385682029354,6,-1.3050003051757812,-5.904998779296875,-6.982500076293945,-5.834999084472656,7.680000305175781,0,0.06193641784894521,4.799996185317286,82.88999938964844,1.4166677263074907,82.66999816894531,-1.0975567395902468,82.4800033569336,0.06193641784894521
8100,2016-06-21,84.66000366210938,85.0,84.06999969482422,84.68000030517578,1329300.0,0.004508838257195613,1.8181996832626262,-0.06450580822996653,60.24101553762765,65.94620396136033,-1.7107026096062583,-2.279164454404338,-5.1848944804771975,-8.518068254640866,25.86952360613698,0.9300003051757812,3.0665631940685785,2.052003860473633,-0.4265835552858732,4.530591276233139,0.8127101525938798,3.291297568353386,-3.3890066528320375,90.65943970052525,33.45008246825492,1.2392937078797501,6,-1.5600051879882812,-6.160003662109375,-7.585004806518555,-6.215003967285156,8.419998168945312,1,0.0773682392987518,-1.1261255069076912,84.27999877929688,4.799996185317286,82.88999938964844,1.4166677263074907,82.66999816894531,0.0773682392987518
8101,2016-06-22,85.6500015258789,85.88999938964844,84.36000061035156,84.45999908447266,2475700.0,0.01169380842127965,-1.2014380591689995,-59.510110644792064,62.68848266898744,63.03318523963618,-2.622153195578946,-2.9161960247970455,-6.1651940832295224,-9.383289192511697,27.29952692274807,1.529998779296875,2.748730760155013,2.723001480102539,0.41706336608999095,5.028939594115087,1.570032423096265,3.875970537108813,-4.229844396972666,94.70203248472437,39.08681538026373,1.1529690570062763,6,-2.1050033569335938,-6.245002746582031,-9.632501602172852,-7.7350006103515625,4.1199951171875,2,0.04284878112741697,1.8181996832626262,84.66000366210938,-1.1261255069076912,84.27999877929688,4.799996185317286,82.88999938964844,0.04284878112741697
8102,2016-06-23,87.18000030517578,87.19000244140625,86.1500015258789,86.27999877929688,2606900.0,0.017863382977694187,1.260857306343138,0.7563022516284557,72.76788907394729,62.72787069423114,-4.018181918790788,-4.1418947229990835,-7.71297126573856,-10.791600180328231,28.436532580751884,1.5400009155273438,2.3556893660693845,3.9250003814697294,1.1769288451529718,6.673071917786487,2.5509646133113506,5.299036149628108,-5.491652640625006,99.81647471872755,43.06980619239195,1.374035768158381,6,-2.9850006103515625,-7.104999542236328,-11.200000762939453,-9.264999389648438,3.6100006103515625,3,0.03292042597540168,-1.2014380591689995,85.6500015258789,1.8181996832626262,84.66000366210938,-1.1261255069076912,84.27999877929688,0.03292042597540168
8103,2016-06-24,82.27999877929688,85.80000305175781,82.27999877929688,82.98999786376953,5740700.0,-0.056205569037925285,-8.915517778661307,-0.7888865341414827,49.8470912337168,60.19625781729678,0.9696823789867182,0.9036748707984543,-2.8493677341363792,-5.764116741323832,28.55358564591002,4.900001525878906,1.8238881541552985,-1.038001251220706,-3.623284249039756,1.547281746598344,-2.330642750130224,0.2546402476888119,-0.15151873259766546,0.0,-59.69539650198572,1.2926414989095232,6,1.9200019836425781,-2.1899986267089844,-6.299999237060547,-4.364997863769531,7.450004577636719,4,0.10160428700024582,1.260857306343138,87.18000030517578,-1.2014380591689995,85.6500015258789,1.8181996832626262,84.66000366210938,0.10160428700024582
8104,2016-06-27,79.95999908447266,81.83000183105469,79.1500015258789,81.3499984741211,3000500.0,-0.02819639923728312,1.2808453996493734,1.9577481436906976,39.796597650352176,57.38843629288058,3.322396729872466,3.148010720399853,-0.5944421788132388,-3.342563354506609,27.766614624302154,3.1299972534179688,1.1316907109209637,-3.207500839233404,-6.196941215954411,-0.21806046251239763,-4.702221027593907,-1.7127806508729009,7.230003356933594,10.074595352712373,-49.77936700852606,1.4947201883605032,6,3.210002899169922,1.1450004577636719,-3.979999542236328,-2.0449981689453125,10.830001831054688,0,0.14557278042676702,-8.915517778661307,82.27999877929688,1.260857306343138,87.18000030517578,-1.2014380591689995,85.6500015258789,0.14557278042676702
8105,2016-06-28,81.66999816894531,81.69000244140625,80.51000213623047,81.0,2390700.0,0.02138568164146859,2.3239130901979324,-0.48201328283659917,44.638397940633396,55.52012355117936,1.749327406843804,1.4210865612264172,-2.3645266196448347,-4.940992182533293,26.937114710802863,1.7300033569335938,0.8364577858604321,-1.4405017852783146,-4.501265502233409,1.6202619316767795,-2.9708836437558546,0.08988007319922531,5.359204254150384,31.343238260080714,-27.629663452372494,1.5303818584775462,6,1.5000038146972656,3.814697265625e-06,-5.462497711181641,-3.7549972534179688,10.260002136230469,1,0.12599487138766796,1.2808453996493734,79.95999908447266,-8.915517778661307,82.27999877929688,1.260857306343138,87.18000030517578,0.12599487138766796
8106,2016-06-29,82.19999694824219,83.69000244140625,81.2699966430664,82.52999877929688,4104600.0,0.006489516238270321,-1.210048493631727,-0.49254139242524314,45.62155293040337,53.87475715150742,1.313568507534825,0.8620393293755768,-2.9725798475322875,-5.315288233252829,25.883135557848668,2.4200057983398438,0.6091696458848048,-0.8640029907226534,-3.951659045103341,2.223653063658034,-2.407831017912997,0.6798250364676903,4.671621456909179,37.93526212755701,-15.659777595184515,1.5438280271903406,6,0.9700050354003906,0.15500259399414062,-5.904996871948242,-4.284996032714844,11.050003051757812,2,0.13236016163921716,2.3239130901979324,81.66999816894531,1.2808453996493734,79.95999908447266,-8.915517778661307,82.27999877929688,0.13236016163921716
8107,2016-06-30,84.05999755859375,84.05999755859375,82.18000030517578,82.80999755859375,2845600.0,0.02262774549155666,2.00799560546875,-3.787857770379618,54.991124576338784,54.50124485692304,-0.36713349703966003,-1.0161958880211728,-4.887407107599671,-6.961044527301397,24.449189452991305,1.8799972534179688,0.5828792561095497,0.9744976043701143,-2.1356591985290976,4.084654407269326,-0.5805807970794916,2.5295760058197203,2.657188508972169,73.8345098660095,16.605909949306017,1.5550784014496029,6,-0.8899955749511719,-0.8899955749511719,-7.207496643066406,-6.144996643066406,8.660003662109375,3,0.06792766179290588,-1.210048493631727,82.19999694824219,2.3239130901979324,81.66999816894531,1.2808453996493734,79.95999908447266,0.06792766179290588
8108,2016-07-01,82.9800033569336,83.94999694824219,82.79000091552734,83.94999694824219,1731700.0,-0.012847897133322572,1.3917601994667255,-0.775994873046875,52.8376852358618,53.71442631642986,0.8124032778948731,0.05728466323125758,-3.816279484542534,-5.662927497959359,23.103194529492637,1.2699966430664062,0.5514312997562172,-0.09949684143066406,-3.2099988229865346,3.0110051401252065,-1.6547478322085993,1.4557541493472712,3.585839019798584,78.00417363956598,16.776138637106868,1.5552509907779317,7,0.18999862670898438,0.18999862670898438,-5.820003509521484,-5.06500244140625,10.30999755859375,4,0.09411903160571722,2.00799560546875,84.05999755859375,-1.210048493631727,82.19999694824219,2.3239130901979324,81.66999816894531,0.09411903160571722
8109,2016-07-05,81.88999938964844,82.72000122070312,80.9800033569336,82.70999908447266,1834400.0,-0.01313574262701056,3.1428324901681184,0.8453660953759271,49.786091325907385,52.552768070683165,1.707270996551486,1.1735930730837367,-2.7425104592789182,-4.357327906351571,21.930786136260437,2.0,0.49456330703741,-1.1680007934570256,-4.306425922753036,1.9704243358389846,-2.7372133581050235,0.4012117711909724,4.527526170066679,38.873212194152224,-25.106301360460563,1.5692125646480044,7,1.2800025939941406,1.2800025939941406,-4.634998321533203,-3.9749984741210938,7.220001220703125,1,0.0957382345307014,1.3917601994667255,82.9800033569336,2.00799560546875,84.05999755859375,-1.210048493631727,82.19999694824219,0.0957382345307014
8110,2016-07-06,81.95999908447266,82.16999816894531,80.68000030517578,81.5,1981400.0,0.0008548015062395109,2.3863693505457637,-0.5609747020348161,48.57611054519687,50.98472672359532,1.3566665356135559,1.0793876429183058,-2.8144041069793957,-4.188857815586488,20.740246007068386,1.4899978637695312,0.5309755875729536,-1.0475009918212947,-4.224158976406557,2.129156992763967,-2.6358299841139257,0.5408280004713362,4.3121759945657345,37.86981714267657,-26.555924544840423,1.5883289922926276,7,1.2100028991699219,1.2100028991699219,-4.034999847412109,-4.0449981689453125,6.930000305175781,2,0.10773550426658729,3.1428324901681184,81.88999938964844,1.3917601994667255,82.9800033569336,2.00799560546875,84.05999755859375,0.10773550426658729
8111,2016-07-07,82.04000091552734,83.20999908447266,81.52999877929688,82.16999816894531,1829700.0,0.0009761082472954374,-1.9217357844665734,-0.28260328728044715,48.26447052216581,48.26212466228627,0.7942590552693218,0.9413237857776267,-2.8963764101293066,-4.056883278939921,19.19762847609967,1.6800003051757812,0.36255847179535294,-0.8999992370605412,-4.099723398683452,2.299724924562369,-2.4998613178720035,0.6998628437509211,4.0897306924478585,40.23673714457263,-22.13371116889539,1.5998620808114576,7,0.4350013732910156,1.1300010681152344,-4.105001449584961,-4.125,7.1399993896484375,3,0.12055094197075511,2.3863693505457637,81.95999908447266,3.1428324901681184,81.88999938964844,1.3917601994667255,82.9800033569336,0.12055094197075511
8112,2016-07-08,84.87999725341797,85.27999877929688,82.62999725341797,82.88999938964844,2667100.0,0.034617214848825295,-1.1115532035830766,-15.307999295733318,54.79055894415334,48.81139885233477,-2.6890892888886953,-1.8975104688277327,-5.728594183951117,-6.690666501073721,18.29985208842829,3.2399978637695312,0.21674605982113349,1.8774971008300838,-1.4261207764873802,5.181114978147548,0.2256881621713518,3.529306039488816,1.1101397529153019,91.30431177033525,30.371264247771478,1.6518089386587347,7,-2.664997100830078,-1.7099952697753906,-6.937498092651367,-6.964996337890625,5.860000610351548,4,0.09860983762278552,-1.9217357844665734,82.04000091552734,2.3863693505457637,81.95999908447266,3.1428324901681184,81.88999938964844,0.09860983762278552
8113,2016-07-11,86.33000183105469,86.68000030517578,85.0,85.47000122070312,1921900.0,0.01708299510552025,1.153849915880903,0.43216157464737975,54.92079421880208,50.491865137718094,-3.9159939442979237,-3.199679730520984,-7.063222160918144,-7.950597849921962,17.79929520689929,1.8000030517578125,-0.013939183590565563,3.1295017242431697,-0.4754398386373566,6.734443287123696,1.3270309428029066,4.931972505683433,-7.180000305175781,94.16669209798178,34.9883082320365,1.802470781440265,7,-2.7350006103515625,-3.1599998474121094,-7.420003890991211,-8.175003051757812,3.529998779296875,0,0.07401829322503062,-1.1115532035830766,84.87999725341797,-1.9217357844665734,82.04000091552734,2.3863693505457637,81.95999908447266,0.07401829322503062
8114,2016-07-12,88.23999786376953,88.30999755859375,87.0,87.26000213623047,2358400.0,0.02212435992359474,1.339291553133515,1.139529107006618,58.00535627338763,51.97708273024634,-5.060077114844049,-4.866135760696935,-8.776529646617561,-9.633853025426419,17.912150541007364,1.9799957275390625,-0.4679760752844828,4.726498031616217,0.5293394387329045,8.923656624499529,2.6279187351745605,6.825077328057873,-8.939396362304691,99.08257247677433,42.07343140995998,2.0985792964416534,7,-3.7449989318847656,-4.509998321533203,-9.04749870300293,-10.084999084472656,1.970001220703125,1,0.05723031702192838,1.153849915880903,86.33000183105469,-1.1115532035830766,84.87999725341797,-1.9217357844665734,82.04000091552734,0.05723031702192838
8115,2016-07-13,88.62000274658203,89.37000274658203,88.22000122070312,88.48999786376953,2075200.0,0.0043064924298747975,-2.4328497574529138,0.13265862203191903,56.82758901311063,53.22219785054715,-4.861820043148754,-4.977598953314811,-8.957500038475558,-9.814539720652803,18.145143859427193,1.1500015258789062,-0.29623015318031776,4.774002838134763,0.06880919611181469,9.47919648015771,2.4214060171232887,7.126599659146237,-8.95902540283204,90.43367831024567,36.61474443481164,2.352596821011474,7,-3.595001220703125,-4.3600006103515625,-9.085004806518555,-10.465003967285156,2.30999755859375,2,0.005529201631495395,1.339291553133515,88.23999786376953,1.153849915880903,86.33000183105469,-1.1115532035830766,84.87999725341797,0.005529201631495395
8116,2016-07-14,87.87999725341797,89.75,87.81999969482422,89.51000213623047,2462500.0,-0.008350321261895943,-1.2057146344866072,-12.538028169014085,51.66983951340785,52.853166176888145,-3.611123816268986,-4.01831796758529,-7.995230936934377,-8.88659688803682,17.821175113029476,1.9300003051757812,0.25584421289708814,3.7639976501464787,-1.2224833480138386,8.750478648306796,1.27075715106632,6.257238149226637,-7.636478385498052,73.7359266121108,24.672270618303983,2.4932404990801618,7,-2.664997100830078,-3.4299964904785156,-7.924999237060547,-9.724998474121094,5.310005187988267,3,0.011492969592590496,-2.4328497574529138,88.62000274658203,1.339291553133515,88.23999786376953,1.153849915880903,86.33000183105469,0.011492969592590496
8117,2016-07-15,88.55000305175781,88.83999633789062,87.62999725341797,88.19000244140625,1834100.0,0.007624098990442141,1.5745012418226385,-0.22085860855238523,68.73879305155515,54.61995593418741,-3.997637318832375,-4.453558203533717,-8.403847473319203,-9.345137895896272,17.88769845180356,1.2099990844726562,0.666074399117818,4.140003204345703,-1.1703532927731857,9.450359701464592,1.4848249557862516,6.795181452905155,-7.545965693271484,74.73690635279605,18.662865008721468,2.6551782485594457,7,-3.335002899169922,-4.100002288818359,-8.325004577636719,-10.395004272460938,4.649993896484389,4,0.007114593243432665,-1.2057146344866072,87.87999725341797,-2.4328497574529138,88.62000274658203,1.339291553133515,88.23999786376953,0.007114593243432665
8118,2016-07-18,89.33000183105469,89.69000244140625,88.41999816894531,89.62000274658203,1809000.0,0.008808568632583391,4.9069924238391796,-0.8055567329292587,80.84264823692796,58.07068447985637,-4.226639534987058,-4.981768322796512,-8.912839793712095,-9.9269483334471,18.007919123938148,1.2700042724609375,1.0811953211430705,4.598001861572271,-1.0917265688358668,10.28773029198041,1.7531376463682022,7.44286607677634,-7.626287461247259,84.72733931107955,21.89140044426904,2.844864215204069,7,-4.115001678466797,-4.880001068115234,-8.880002975463867,-11.175003051757812,4.549995422363267,0,0.015784126316055413,1.5745012418226385,88.55000305175781,-1.2057146344866072,87.87999725341797,-2.4328497574529138,88.62000274658203,0.015784126316055413
8119,2016-07-19,89.5,90.0,88.16000366210938,88.77999877929688,1698100.0,0.0019030355475289085,1.139529107006618,-2.482754991976007,78.6813061514677,61.41570621388646,-3.5801260607524625,-4.996836131575492,-8.800722353070881,-9.926893473679087,17.267748453945686,1.839996337890625,1.2010235092551227,4.506999969482422,-1.5617100162846498,10.575709955249494,1.472644976598886,7.541354962365958,-7.152582779777163,78.902978035739,11.584270547880791,3.0343549928835376,7,-3.7350006103515625,-4.924999237060547,-8.897500991821289,-11.345001220703125,3.190002441406236,1,0.004022353188285699,4.9069924238391796,89.33000183105469,1.5745012418226385,88.55000305175781,-1.2057146344866072,87.87999725341797,0.004022353188285699
8120,2016-07-20,91.20999908447266,91.5,89.45999908447266,90.0,2536300.0,0.01910613502204095,1.2793294660705228,1.6805514347475947,80.37760077045003,64.98383179702915,-4.291302871742943,-6.525533278865865,-10.193247401751194,-11.477204177630767,16.54284944319777,2.0400009155273438,1.5182833370873539,5.889499282836908,-0.7806851679823694,12.559683733656186,2.5544070574272695,9.224591508246547,-8.097323586272097,92.50644160954482,20.583984097863777,3.3350922254096402,7,-4.145000457763672,-5.884998321533203,-10.755001068115234,-13.055000305175781,2.2300033569335795,2,-0.010963710229553558,1.139529107006618,89.5,4.9069924238391796,89.33000183105469,1.5745012418226385,88.55000305175781,-0.010963710229553558
8121,2016-07-21,89.31999969482422,91.33999633789062,89.0,91.12999725341795,2162500.0,-0.020721405642138535,1.098655444934825,-1.4958668827279087,67.69851688965264,66.41804934652907,-1.4081152311292726,-4.581379128108594,-8.043421905396116,-9.428742315593354,15.30867596152513,2.339996337890625,1.9880925609903386,3.815999984741211,-3.0901063379897096,10.722106307472131,0.3629468233757507,7.269053146106671,-5.200845256407732,43.669282738852125,-26.854194563177565,3.4530531613654576,7,-1.0699996948242188,-3.9949989318847656,-8.865001678466797,-11.165000915527344,4.4899978637695455,3,0.018025085264804952,1.2793294660705228,91.20999908447266,1.139529107006618,89.5,4.9069924238391796,89.33000183105469,0.018025085264804952
8122,2016-07-22,90.05000305175781,90.33999633789062,88.98999786376953,89.69000244140625,1280300.0,0.008172899232285813,1.8723763453078583,-0.19889563311414757,74.36247835667982,68.57823647295993,-1.4836519850822611,-5.3601630145001735,-8.48879862625408,-10.030674897912121,13.517957104016185,1.3499984741210938,2.557603359126986,4.402503204345706,-2.7645745847881216,11.569580993479534,0.8189643097787922,7.98604209891262,-5.045147145951304,56.58687011741057,-12.453731474350718,3.583538894566914,7,-0.8000030517578125,-4.725002288818359,-9.750003814697266,-11.895004272460938,4.2899932861328125,4,0.03486950897540386,1.098655444934825,89.31999969482422,1.2793294660705228,91.20999908447266,1.139529107006618,89.5,0.03486950897540386
8123,2016-07-25,90.63999938964844,90.6999969482422,89.63999938964844,90.05999755859375,1295900.0,0.006551874712891648,2.028577656675667,1.6111134658585173,81.2276727367779,71.15849385778107,-1.5622705757877355,-5.577708192480372,-8.758555239951988,-10.471583023370641,14.316071659144747,1.0599975585937642,3.21076120554622,4.574499511718756,-2.7392766300107922,11.888275653448304,0.9176114408539888,8.231387582583523,-4.855726192538711,74.25145050025127,1.3372561058823464,3.656888070864771,7,-1.0750007629394531,-5.314998626708984,-10.34000015258789,-12.485000610351562,2.3400039672851562,0,0.02824357431412472,1.8723763453078583,90.05000305175781,1.098655444934825,89.31999969482422,1.2793294660705228,91.20999908447266,0.02824357431412472
8124,2016-07-26,91.5999984741211,92.18000030517578,90.36000061035156,91.1999969482422,2570400.0,0.010591340367796853,1.3333251822979073,0.6896556260029746,82.34897136367407,73.99420300784368,-2.2300439900899107,-5.924718950411517,-9.3625032745435,-11.280507457307593,15.56168023161842,1.8199996948242188,3.572069264929169,4.952498626708987,-2.1654968388494638,12.070494092267438,1.3935008939297546,8.51149635948822,-5.1298380606645395,81.81813833349277,4.2863707837367,3.5589977327792286,7,-1.6949996948242188,-5.93499755859375,-11.299999237060547,-13.444999694824219,1.720001220703125,1,0.0248908167825026,2.028577656675667,90.63999938964844,1.8723763453078583,90.05000305175781,1.098655444934825,89.31999969482422,0.0248908167825026
8125,2016-07-27,91.95999908447266,92.29000091552734,90.97000122070312,92.1999969482422,2671700.0,0.003930137733062056,5.285626055839131,-0.5999923706346293,82.67454869491183,77.43917069467746,-2.3092883381964384,-5.770129540865952,-9.326559313099835,-11.477184016517668,16.886352087107714,1.3199996948242188,3.872297595403083,4.797999191284177,-2.292628449544324,11.888626832112678,1.2526853708699264,8.343313011698427,-4.690461086175404,89.99995376128803,7.430445750077041,3.5453138204142474,7,-2.0,-6.239997863769531,-11.28499984741211,-13.584999084472656,2.6699981689452983,2,0.00793827059810015,1.3333251822979073,91.5999984741211,2.028577656675667,90.63999938964844,1.8723763453078583,90.05000305175781,0.00793827059810015
8126,2016-07-28,93.08000183105469,93.8000030517578,91.5999984741211,92.94000244140624,2824500.0,0.012179238339848464,1.7848126937526276,-0.583335982452261,80.46060861644534,78.7415946463319,-2.9213063676881035,-6.359280364403276,-10.019123313856667,-12.437028513574973,18.755696739557905,2.2000045776367045,3.991881583397827,5.374001693725589,-1.7828617771359632,12.53086516458714,1.79556995829482,8.952433429156358,-5.0071897660006215,85.03117579787386,3.4192307315922505,3.578431735430775,7,-2.0999984741210938,-6.604999542236328,-12.28000259399414,-14.580001831054688,1.279998779296875,3,0.0038676472203444945,5.285626055839131,91.95999908447266,1.3333251822979073,91.5999984741211,2.028577656675667,90.63999938964844,0.0038676472203444945
8127,2016-07-29,89.7699966430664,93.0500030517578,89.66999816894531,93.0500030517578,3259500.0,-0.03556086294450367,1.0609745602058163,-23.428719346046567,61.227126156297864,76.56209219292856,0.6481097270998788,-2.740046417116673,-6.3380866020703905,-8.957342410653013,20.14156651484281,3.410003662109375,4.057501050753956,1.778496551513669,-5.219771539678533,8.77676464270587,-1.720637494082439,5.277630597109777,-0.666290200405669,3.1249312254704282,-73.72230759996545,3.499134045596103,7,1.2100067138671875,-3.294994354248047,-8.294998168945312,-10.824996948242188,3.9300003051757955,4,0.04500391073412602,1.7848126937526276,93.08000183105469,5.285626055839131,91.95999908447266,1.3333251822979073,91.5999984741211,0.04500391073412602
8128,2016-08-01,90.79000091552734,90.95999908447266,89.79000091552734,90.16999816894531,1660500.0,0.011362418520706408,1.4374985098824595,-0.18902485828660032,58.83575520838841,74.35703097703087,-0.15982116131789326,-3.3149018206608787,-6.94660224779868,-9.80751643832511,21.60233041485454,1.19000244140625,4.363532560927808,2.408000946044922,-4.277435646545953,9.093437538635797,-0.9347173502505086,5.750719242340352,3.0100021362304545,27.118678509147966,-44.97789105807044,3.3427182962954363,8,0.6049995422363281,-4.314998626708984,-8.655000686645508,-11.194999694824219,3.25,0,0.03910117178725736,1.0609745602058163,89.7699966430664,1.7848126937526276,93.08000183105469,5.285626055839131,91.95999908447266,0.03910117178725736
8129,2016-08-02,89.7300033569336,91.08999633789062,88.95999908447266,90.61000061035156,2235300.0,-0.011675267627544006,1.3152286137222138,-1.4193441210853381,53.67306235799041,71.38986004231313,1.0462587104186696,-1.725924428933169,-5.587268757195773,-8.604801762615779,23.03343574883654,2.1299972534179688,4.267396344105947,0.9560031890869141,-5.007028626375757,6.919035004549585,-2.0255127186444213,3.9375190968182494,3.9897996520995918,15.909166142540348,-51.64265583316246,2.981515907731336,8,1.6499977111816406,-3.2550010681152344,-7.585002899169922,-10.135002136230469,3.839996337890625,1,0.03621976906734248,1.4374985098824595,90.79000091552734,1.0609745602058163,89.7699966430664,1.7848126937526276,93.08000183105469,0.03621976906734248
8130,2016-08-03,90.79000091552734,90.8000030517578,89.19000244140625,89.33999633789062,2202800.0,0.01181318977975776,1.190463833254641,-1.6477376173673304,59.4296894546296,70.4711014384217,-0.08893314713870382,-2.2034543732912795,-6.33395475034024,-9.529478514602914,24.41229718945805,1.6100006103515483,3.948248654145715,1.574500656127924,-3.5066203699254146,6.655621682181263,-0.9660598568987524,4.1150611691546,2.7394099365234155,37.8099241947765,-27.76335686042087,2.5405605130266724,8,0.5900001525878906,-3.634998321533203,-8.65250015258789,-11.194999694824219,0.3899993896484375,2,0.027866491395355686,1.3152286137222138,89.7300033569336,1.4374985098824595,90.79000091552734,1.0609745602058163,89.7699966430664,0.027866491395355686
8131,2016-08-04,91.93000030517578,92.0,90.36000061035156,90.83000183105469,2135900.0,0.01255644209882889,1.645164862886008,0.7586172423772066,60.62892116053156,68.94515063884967,-0.9161080264111803,-2.703120197534659,-7.2199186845791985,-10.53812961479423,26.519805607594993,1.6399993896484375,3.738667686576221,2.2200000762939425,-1.716993752957066,6.156993905544951,0.2515031616684382,4.188496990919447,1.41663407617186,72.61609632800794,7.863138057204409,1.968496914625507,8,-0.5499992370605469,-4.689998626708984,-9.509998321533203,-12.334999084472656,1.339996337890625,3,0.029370139663647432,1.190463833254641,90.79000091552734,1.3152286137222138,89.7300033569336,1.4374985098824595,90.79000091552734,0.029370139663647432
8132,2016-08-05,93.25,93.3000030517578,91.75,92.0,1507300.0,0.014358747856437315,1.2962904356082285,1.1363652126870072,61.922133779835384,66.80009075474493,-1.9382837006594684,-3.5456987985075727,-8.308828141680053,-11.72160401595778,28.051362633420823,1.5500030517577983,3.355165827189893,3.121499633789057,-0.412528760716242,6.655528028294356,1.3544854365364074,4.888513831041706,-4.290000915527344,98.84785700347926,35.108726234596965,1.767014197252646,8,-1.8699989318847656,-6.009998321533203,-10.487499237060547,-13.654998779296875,-1.7099990844726562,4,0.011903491800016708,1.645164862886008,91.93000030517578,1.190463833254641,90.79000091552734,1.3152286137222138,89.7300033569336,0.011903491800016708
8133,2016-08-08,92.72000122070312,93.3000030517578,92.48999786376952,93.16000366210938,1565400.0,-0.005683633021950407,1.250010596363417,-0.352001953125,59.583335225543934,64.27057562828604,-1.2093885291170352,-2.6482066146043337,-7.562028148357754,-11.067154377514271,29.145409830279295,0.8100051879882812,3.3340125210546034,2.27200088500976,-0.9584504518722952,5.502452221891815,0.6567752165687324,3.8872265534507875,-3.6732020568847616,86.63591472665199,23.789830374697615,1.6152256684410282,8,-1.3400001525878906,-5.479999542236328,-9.549999237060547,-13.125,-1.1500015258789062,0,0.010569410209630759,1.2962904356082285,93.25,1.645164862886008,91.93000030517578,1.190463833254641,90.79000091552734,0.010569410209630759
8134,2016-08-09,93.29000091552734,93.4499969482422,92.62999725341795,92.97000122070312,1333400.0,0.006147537611301823,1.562532037909017,-0.7272679983354141,56.641128175746914,61.377973348378816,-1.6924277650333721,-2.972896346568632,-7.966997305235736,-11.53127768181075,29.770475084172254,0.8199996948242472,3.171025062598204,2.5895004272460938,-0.7031290156298695,5.882129870122057,0.9431857058081192,4.235815148684068,-4.158137673950193,96.24421974117303,35.61534411919879,1.646314721437981,8,-1.9099998474121094,-6.049999237060547,-10.119998931884766,-13.694999694824219,0.06999969482421875,1,0.008039446807156958,1.250010596363417,92.72000122070312,1.2962904356082285,93.25,1.645164862886008,91.93000030517578,0.008039446807156958
8135,2016-08-10,89.11000061035156,93.19000244140624,88.12999725341797,93.05999755859376,7045700.0,-0.04480652014314701,1.403799106220584,-12.343752235176355,49.41504448212151,57.92846622234284,2.280616866172849,1.3130145123810166,-3.661977673236521,-7.271187286385555,29.21886994213984,5.160003662109375,2.754594527163647,-1.614999771118164,-4.849221557986283,1.6192220157499548,-3.2321106645522235,0.0021111223158953862,4.339996337890639,18.421116788540946,-42.520855219693786,1.6171108934340628,8,1.6799964904785156,-1.8699989318847656,-5.939998626708984,-9.514999389648438,3.8499984741210938,2,0.05005048876584284,1.562532037909017,93.29000091552734,1.250010596363417,92.72000122070312,1.2962904356082285,93.25,0.05005048876584284
8136,2016-08-11,88.88999938964844,89.87000274658203,88.58000183105469,89.1500015258789,4719700.0,-0.002468872395873012,-1.9318294131416731,0.06582337648290411,46.67430189299951,56.31148574864302,2.060439442761208,1.6997071010312084,-3.327252056335837,-6.976991075296155,28.848127448986887,1.2900009155273438,2.1827023788295605,-1.8855010986328153,-4.9602911493928445,1.1892889521272139,-3.422896124012837,-0.34810607325279364,4.559997558593764,14.285755259908495,-45.25703091766698,1.537395025380016,8,1.8999977111816406,-1.2249984741210938,-5.719997406005859,-9.294998168945312,3.2600021362304688,3,0.025762188449221846,1.403799106220584,89.11000061035156,1.562532037909017,93.29000091552734,1.250010596363417,92.72000122070312,0.025762188449221846
8137,2016-08-12,89.18000030517578,90.19000244140624,88.51000213623047,89.05999755859375,2088000.0,0.0032624695412148963,-1.754113328372093,-0.4615452331347751,45.740961241000186,54.85650864115544,1.8751370142828847,1.538187659917753,-3.5129123317140056,-7.197063590291165,28.60904061493174,1.680000305175767,1.5407740351565593,-1.62700004577637,-4.617547363560504,1.3635472720077644,-3.1222737046684443,-0.13172638688429572,4.163596649169932,19.736900601316734,-36.377855670693464,1.4952736588920703,8,1.6099967956542969,-0.9650001525878906,-6.3574981689453125,-9.584999084472656,2.8000030517578125,4,0.045862259743155054,-1.9318294131416731,88.88999938964844,1.403799106220584,89.11000061035156,1.562532037909017,93.29000091552734,0.045862259743155054
8138,2016-08-15,90.73999786376952,91.37000274658205,89.0999984741211,89.16999816894531,2124000.0,0.01749268393423864,-1.654977178728718,13.083031343378355,47.57609824111111,54.17906818372441,0.3434142874653787,0.0940622397624935,-4.931204605432654,-8.66425845463938,28.250853729515452,2.2700042724609517,0.9212797456682864,-0.1375022888183679,-3.0468188390338753,2.7718142613971395,-1.5921605639261287,1.317155986289393,2.4993270965576357,49.060164662994026,-3.646176795682841,1.454658275107755,8,0.049999237060561086,-1.3399963378906108,-8.047496795654283,-11.144996643066392,2.5500030517578267,0,0.008816432340662983,-1.754113328372093,89.18000030517578,-1.9318294131416731,88.88999938964844,1.403799106220584,89.11000061035156,0.008816432340662983
8139,2016-08-16,89.86000061035156,90.94000244140624,89.83999633789062,90.43000030517578,2037000.0,-0.009698008310944806,-2.606528672378166,-0.3630572010321585,44.24973102835952,52.49240613636106,1.3899600199271447,1.0565843169141829,-3.891660517002407,-7.687969211806092,27.771333650430364,1.1000061035156108,0.8035984789706276,-1.0354995727539062,-3.9132143779622908,1.8422152324544783,-2.4743569753581056,0.4033578298502931,3.2771377958374046,34.18975460816475,-13.229165168132987,1.4388574026041956,8,0.9299964904785156,0.5400009155273438,-6.477499008178711,-10.264999389648438,2.8300018310546733,1,0.019029591284864367,-1.654977178728718,90.73999786376952,-1.754113328372093,89.18000030517578,-1.9318294131416731,88.88999938964844,0.019029591284864367
8140,2016-08-17,90.20999908447266,90.68000030517578,89.5,89.56999969482422,1961600.0,0.003894930689336995,-2.025646543291991,-1.1228065478979,41.79530275264574,50.399781868818195,1.0605660016979073,0.6617556539142839,-4.095710331051976,-7.942654684344973,26.730874332043236,1.1800003051757812,0.6704420200575498,-0.6355010986328153,-3.5249338993856014,2.2539317021199707,-2.0802174990092084,0.8092153017435777,2.8269964986608898,59.44044005057778,16.086085528330784,1.4447164003763926,8,0.5799980163574219,0.5050010681152344,-6.097499847412109,-10.055000305175781,1.5699996948242188,2,0.034918540714419466,-2.606528672378166,89.86000061035156,-1.654977178728718,90.73999786376952,-1.754113328372093,89.18000030517578,0.034918540714419466
8141,2016-08-18,90.93000030517578,91.0999984741211,90.0,90.5,1654300.0,0.007981390400291666,1.8571513500123855,0.6718761175881554,53.892631333168126,49.50761493029961,0.20539705808444353,0.07226091604673002,-4.671927137218859,-8.60705626582245,25.976452670447397,1.0999984741210938,0.7257733793257017,0.004000091552740059,-2.7947698452298937,2.802770028335374,-1.3953848768385768,1.403385059944057,2.0088553113634475,84.61530253477201,34.677960398418065,1.39938496839132,8,-0.14000320434570312,-0.21500015258789062,-6.287498474121094,-10.244998931884766,0.48000335693359375,3,0.022324851781412747,-2.025646543291991,90.20999908447266,-2.606528672378166,89.86000061035156,-1.654977178728718,90.73999786376952,0.022324851781412747
8142,2016-08-19,93.19000244140624,93.5999984741211,91.45999908447266,92.25,2756400.0,0.024854306924508185,1.431825078244887,2.1860506378523827,57.434952760598996,49.268905767527954,-2.3065713605797953,-2.045302532181765,-6.766655945679915,-10.801744289319217,25.541122650076215,2.6699981689453125,0.6526387181671964,2.107002258300767,-0.8335541787271694,5.0475586953287035,0.6367240397867988,3.5772804768147353,-5.060005187988267,90.88897705078094,36.492792150181295,1.4702782185139716,8,-2.3250045776367045,-2.475002288818345,-8.357501983642564,-12.315002441406236,-0.6800003051757528,4,-0.011160005239631121,1.8571513500123855,90.93000030517578,-2.025646543291991,90.20999908447266,-2.606528672378166,89.86000061035156,-0.011160005239631121
8143,2016-08-22,93.1999969482422,93.6999969482422,92.4000015258789,92.80999755859376,1540100.0,0.00010724870237277528,-1.14876793866173,0.4148918901370104,61.49766795171592,49.80852129819118,-2.504715801495365,-1.95384973507268,-6.567233806215299,-10.752249951709345,24.973358093706626,1.2999954223632955,0.46378067471793827,1.9889968872070511,-1.089977274920841,5.067971049334943,0.4495098061431122,3.52848396827099,-4.960599670410176,88.09522944512467,27.63972922009753,1.539487081063945,8,-2.2849998474121236,-2.234996795654311,-8.36749649047853,-12.324996948242202,-0.2599945068359659,0,-0.013090060421204974,1.431825078244887,93.19000244140624,1.8571513500123855,90.93000030517578,-2.025646543291991,90.20999908447266,-0.013090060421204974
8144,2016-08-23,93.87999725341795,94.87999725341795,93.47000122070312,94.3499984741211,2530900.0,0.007296140852379951,-1.1860517382098406,-1.2051332211745738,60.503052796893044,51.04052222205468,-3.4556191777981127,-2.5869125484883995,-7.013025314987402,-11.373472489654759,24.049639877964108,1.6800003051757528,0.1448437157105218,2.5549972534179517,-0.7454874162018683,5.855481923037772,0.9047549186080346,4.205239588227869,-5.422175988769524,81.41262991603404,17.345229293932903,1.650242334809913,8,-2.184997558593736,-2.374999999999986,-9.047496795654283,-13.004997253417955,-0.6499938964843608,1,-0.006284579837576909,-1.14876793866173,93.1999969482422,1.431825078244887,93.19000244140624,1.8571513500123855,90.93000030517578,-0.006284579837576909
8145,2016-08-24,92.69000244140624,94.16999816894531,92.33999633789062,93.9000015258789,1611600.0,-0.012675701393551009,1.0914397820163488,2.574459450684973,52.574535270732575,51.69610370846947,-1.9046958384164725,-1.4118077030292824,-5.597498224155501,-10.128308562643653,22.807163982290195,1.8300018310546875,-0.13966723403248693,1.3285022735595504,-2.017384693766658,4.674389240885759,-0.3444412101035539,3.0014457572226547,-3.8468506174316275,55.123031873064186,-7.5382031458135685,1.6729434836631076,8,-0.995002746582017,-1.185005187988267,-7.5200023651122905,-11.690002441406236,2.0199966430664205,2,0.0,-1.1860517382098406,93.87999725341795,-1.14876793866173,93.1999969482422,1.431825078244887,93.19000244140624,0.0
8146,2016-08-25,93.44000244140624,93.9499969482422,92.5999984741211,92.79000091552734,1689700.0,0.00809148754175637,-1.621339950372236,-0.5371917501591905,50.66949476049912,52.24371854396935,-2.169555552873817,-2.2487490391815896,-6.12504230141117,-10.801133302220464,21.05567543363396,1.349998474121108,-0.3984672089990937,2.060502243041981,-1.3279146145497833,5.448919100633745,0.36629381424609164,3.75471067183787,-4.234639891665026,57.894865994744016,-0.18119712287556666,1.6942084287958845,8,-1.4500045776367045,-1.935005187988267,-7.245002746582017,-11.690002441406236,1.1499938964843892,3,-0.017765449686822365,1.0914397820163488,92.69000244140624,-1.1860517382098406,93.87999725341795,-1.14876793866173,93.1999969482422,-0.017765449686822365
8147,2016-08-26,93.80999755859376,94.1500015258789,92.76000213623048,93.41000366210938,1689200.0,0.00395970791438649,1.5740685796634333,0.6153737807669637,53.88452465499114,52.94465481217824,-2.0268644010724586,-2.4248838066895217,-6.269820598797949,-11.105867610126438,20.466033644254892,1.3899993896484233,-0.1901118666522308,2.2284973144531364,-1.236735636098686,5.693730265004959,0.49588083917721804,3.9611137897290547,-4.264156926631955,57.87404294686848,3.269720242460643,1.7326164752759132,8,-1.6199989318847798,-2.3050003051757955,-7.022497177124038,-12.059997558593764,1.0200042724609233,4,-0.02558356208233936,-1.621339950372236,93.44000244140624,1.0914397820163488,92.69000244140624,-1.1860517382098406,93.87999725341795,-0.02558356208233936
8148,2016-08-29,94.33999633789062,95.7699966430664,93.01000213623048,93.86000061035156,1703100.0,0.005649704648652332,-1.5321135593695079,1.2000076295109057,53.752668791702014,54.00053678588296,-2.2266575437974154,-2.819865363993358,-6.570892825224007,-11.54450708989512,20.058222734593496,2.7599945068359233,0.13890337959355747,2.580996322631833,-1.0721189533931579,6.234111598656824,0.7544386846193305,4.407553960644336,-4.474106308641453,58.30903271297242,8.601257957094013,1.8265576380124968,8,-1.7049980163574219,-2.3899993896484375,-7.052495956420898,-12.589996337890625,1.8300018310546875,0,-0.019397861699143926,1.5740685796634333,93.80999755859376,-1.621339950372236,93.44000244140624,1.0914397820163488,92.69000244140624,-0.019397861699143926
8149,2016-08-30,92.9800033569336,94.75,92.73999786376952,94.5500030517578,2224600.0,-0.0144158684942709,1.0406179442394154,-3.2708618113615113,67.3232377391534,56.83697400660603,-0.42191908808598555,-1.268967061722421,-5.03786724970405,-10.098538914086902,20.06779875657613,2.010002136230483,0.46784856942834097,1.0585033416748075,-2.502568052857498,4.619574736207113,-0.7220323555913524,2.8390390389409674,-2.641784798579039,18.65909510495421,-33.560160156215694,1.7805356972661543,8,-0.09500503540039062,-1.0300064086914062,-5.535003662109375,-11.230003356933594,7.209999084472642,1,-0.0004302098739854543,-1.5321135593695079,94.33999633789062,1.5740685796634333,93.80999755859376,-1.621339950372236,93.44000244140624,-0.0004302098739854543
8150,2016-08-31,93.31999969482422,93.4800033569336,92.30999755859376,93.0,1734100.0,0.0036566608476602536,2.6562280210282436,-0.20382150129019588,69.61918476766107,58.5843688326608,-0.3066122102420934,-1.4858860188220717,-5.209563216045112,-10.353861528806789,19.980238768729862,1.1700057983398295,0.6786341973800631,1.2719997406005916,-2.2995635752372436,4.843563056438427,-0.513781917318326,3.0577813985195093,-2.5472388896927214,29.190820909838322,-26.677271943345673,1.7857816579189212,8,0.2949981689453125,-1.3700027465820312,-5.534999847412109,-11.229999542236328,7.029998779296875,2,-0.0009643842497313315,1.0406179442394154,92.9800033569336,-1.5321135593695079,94.33999633789062,1.5740685796634333,93.80999755859376,-0.0009643842497313315
8151,2016-09-01,94.62999725341795,94.7699966430664,92.79000091552734,93.5999984741211,1899400.0,0.01403769355848361,2.0228998742021154,3.2187492549411854,72.1365212842704,60.21787644640207,-1.1583876363968812,-2.7228364457059087,-6.3644836009481764,-11.571027579165914,19.608358146128342,1.9799957275390625,1.0941782202286845,2.4469974517822095,-1.3053237505300643,6.199318654094483,0.5708368506260655,4.3231580529383535,-3.45745758125166,67.05203204346496,6.340385936370637,1.8761606011561385,9,-0.5900001525878764,-2.680000305175767,-6.789997100830064,-12.484996795654283,7.520004272460952,3,0.0008454172395297999,2.6562280210282436,93.31999969482422,1.0406179442394154,92.9800033569336,-1.5321135593695079,94.33999633789062,0.0008454172395297999
8152,2016-09-02,94.36000061035156,95.41000366210938,93.69000244140624,95.23999786376952,1619400.0,-0.002853182404130683,1.8196536780294026,-0.8543672780065755,66.42474534567438,60.76532949017523,-0.7878212191105121,-2.493247650723049,-5.988673793319066,-11.231340617718686,18.852926714474815,1.7200012207031392,1.5652988614642709,2.1215007781982393,-1.7288261103268638,5.9718276667233425,0.19633733393568775,4.046664222460791,-2.8196643805132595,59.24865879177684,-2.8155042962539127,1.9251634442625545,9,-0.3200035095214844,-2.410003662109375,-5.632497787475586,-11.459999084472656,5.2299957275390625,4,0.0024374282116508272,2.0228998742021154,94.62999725341795,2.6562280210282436,93.31999969482422,1.0406179442394154,92.9800033569336,0.0024374282116508272
8153,2016-09-06,93.6999969482422,94.8499984741211,93.12000274658205,93.87999725341795,1975600.0,-0.006994527955068275,-1.5821049335269501,0.20454643974924058,67.77780603486656,61.57363540550563,-0.055243267859196976,-1.8509604599058065,-5.070378766054787,-10.48561648671047,17.922111726005983,1.7299957275390483,1.750490038377876,1.4124973297119254,-2.4882432776257986,5.313237937049649,-0.5378729739569366,3.3628676333807874,-1.8212878853456544,44.838601707012344,-19.89426408186057,1.950370303668862,9,0.3400001525878764,-1.7500000000000142,-4.972494125366225,-10.33999633789064,4.9800033569335795,1,0.012059817712018361,1.8196536780294026,94.36000061035156,2.0228998742021154,94.62999725341795,2.6562280210282436,93.31999969482422,0.012059817712018361
8154,2016-09-07,94.04000091552734,94.4800033569336,93.38999938964844,93.4499969482422,2465100.0,0.003628644379497281,-2.0704376699154317,-3.2777942610100603,67.7479593626085,63.25957141571406,-0.41366518796318985,-2.2471056429449447,-5.068023116847115,-10.737531622453673,16.889068015227775,1.0900039672851562,1.711480753754941,1.7150012969970732,-2.240356669442889,5.670359263437035,-0.2626776862229008,3.692680280217047,-1.849988846217201,55.80645002510292,-9.19947645093825,1.9776789832199781,9,-3.814697265625e-06,-2.0900039672851562,-5.104999542236328,-10.65999984741211,3.69000244140625,2,0.022649906770324968,-1.5821049335269501,93.6999969482422,1.8196536780294026,94.36000061035156,2.0228998742021154,94.62999725341795,0.022649906770324968
8155,2016-09-08,93.56999969482422,94.23999786376952,93.16000366210938,93.5,1196000.0,-0.004997886177450228,-1.8800138347761135,0.11864275277048894,62.52374237782816,64.57671003986174,0.2171238190296947,-1.5028946818754463,-4.309191836815359,-10.187986482389164,18.275026697493225,1.079994201660142,1.5944403648711045,1.0220001220703097,-2.663884647195161,4.70788489133578,-0.8209422625624256,2.864942506703045,-1.0935888596135754,29.770914565430722,-31.401500727690753,1.8429423846327366,9,0.4699974060058594,-1.6200027465820312,-4.642498016357422,-10.174999237060547,4.650001525878906,3,0.07074920132705942,-2.0704376699154317,94.04000091552734,-1.5821049335269501,93.6999969482422,1.8196536780294026,94.36000061035156,0.07074920132705942
8156,2016-09-09,91.18000030517578,92.91999816894531,91.0500030517578,92.63999938964844,2696500.0,-0.025542368253108405,-1.174421028818795,-20.857220708446867,40.58103658471188,63.09854469871959,2.517578817878615,1.125149296222915,-1.6692653982482852,-7.742870018630839,19.263077560534846,2.5199966430664205,1.3834703664412018,-1.482499313354495,-4.815288487455732,1.8502898607467415,-3.1488939004051133,0.18389527369612324,4.589996337890625,2.9815879637571974,-52.18335721994578,1.6663945870506207,9,2.229999542236328,0.7699966430664062,-1.9124984741210938,-6.770000457763672,6.879997253417983,4,0.10057028008613411,-1.8800138347761135,93.56999969482422,-2.0704376699154317,94.04000091552734,-1.5821049335269501,93.6999969482422,0.10057028008613411
8157,2016-09-12,93.2699966430664,93.58999633789062,89.80000305175781,89.8499984741211,1855700.0,0.02292165311357186,-1.1534119972603452,-2.3424659681759987,50.2745090999392,62.71208251074595,0.383228501892404,-0.6774576685119627,-3.539858345754311,-9.763439805734748,19.92543529215409,3.7899932861328125,1.4522290845946912,0.4029972076416044,-2.50490111608552,3.310895531368729,-1.0509519542219579,1.8569463695051667,2.4056001281738304,68.71280666794578,16.981601956212828,1.453949161863559,9,-0.6649932861328125,-1.3199996948242188,-3.9599952697753906,-8.294994354248047,6.200004577636719,0,0.09520751798453753,-1.174421028818795,91.18000030517578,-1.8800138347761135,93.56999969482422,-2.0704376699154317,94.04000091552734,0.09520751798453753
8158,2016-09-13,91.54000091552734,93.16999816894531,90.98999786376952,92.45999908447266,2368900.0,-0.018548255492702115,-1.1584115785259275,-0.26900545658158326,41.52173552485365,59.84524893137931,1.8710355541822565,1.1758307496105544,-1.5712215388496134,-7.943833335339988,20.117710943608348,2.279998779296889,1.460777893631544,-1.3669986724853516,-4.171888548632538,1.4378912036618345,-2.7694436105589375,0.03544626558823438,3.900572106933595,37.179439109121525,-10.351241056923193,1.4024449380735924,9,1.06500244140625,0.40999603271484375,-2.229999542236328,-5.880001068115234,8.180000305175781,1,0.08793964760598794,-1.1534119972603452,93.2699966430664,-1.174421028818795,91.18000030517578,-1.8800138347761135,93.56999969482422,0.08793964760598794
8159,2016-09-14,91.56999969482422,92.13999938964844,90.93000030517578,91.77999877929688,2595300.0,0.0003277122459781623,1.602147714874033,0.22826032872804472,45.56960115213733,57.1730729740989,1.810374344487414,1.349709669342488,-1.3221709263539765,-7.8804227983367525,20.308747331703696,1.2099990844726562,1.379985920616548,-1.4224998474121122,-3.9241769852038146,1.0791772903795902,-2.6733384163079563,-0.1716612785162681,3.644950528808593,39.86483583895098,-6.428467142280397,1.2508385688958494,9,1.035003662109375,0.37999725341796875,-2.259998321533203,-5.094997406005859,5.370002746582017,2,0.07764552401492941,-1.1584115785259275,91.54000091552734,-1.1534119972603452,93.2699966430664,-1.174421028818795,91.18000030517578,0.07764552401492941
8160,2016-09-15,93.36000061035156,93.6999969482422,91.56999969482422,91.56999969482422,2642600.0,0.019547896925771413,-1.3798839821157014,-8.523851044504996,49.70759516402673,54.6809700718496,0.02977547890306198,-0.20258786322366973,-2.80882573373583,-9.558791440912373,20.97680669467119,2.129997253417983,1.2949852296407585,0.21000099182128906,-1.9236377651665038,2.343639748809082,-0.8568183866726002,1.2768203703151784,1.6383517264062561,91.28213153879227,44.53728442797935,1.0668193784938946,9,-0.7549972534179688,-1.410003662109375,-4.049999237060547,-6.884998321533203,4.25,3,0.046808083954719804,1.602147714874033,91.56999969482422,-1.1584115785259275,91.54000091552734,-1.1534119972603452,93.2699966430664,0.046808083954719804
8161,2016-09-16,92.95999908447266,93.83999633789062,91.94000244140624,93.18000030517578,2091000.0,-0.004284506461695092,1.4675352984889953,-0.12290564702773432,46.90007484717536,52.511562238683034,0.18771605230621446,0.37660242156997015,-2.106450905486895,-9.04882931352843,21.51235146522331,1.8999938964843892,1.1199382292483904,-0.2915004730224666,-2.156729491822418,1.5737285457774846,-1.224114982422435,0.6411140363775019,1.8304192808851667,78.21785356825865,31.522503989243866,0.932614509399973,9,-0.6349983215332031,-0.8199996948242188,-3.9449996948242188,-6.484996795654297,6.0200042724609375,4,0.05658350030157289,-1.3798839821157014,93.36000061035156,1.602147714874033,91.56999969482422,-1.1584115785259275,91.54000091552734,0.05658350030157289
8162,2016-09-19,92.1500015258789,93.8499984741211,91.9000015258789,93.77999877929688,1612600.0,-0.008713398951926687,1.2033905610848417,7.409037314468026,42.17298951025112,49.66658262483688,0.7277929665254845,1.1643896770947464,-1.0888135823126674,-8.143961274544694,21.054484554577076,1.9499969482421875,0.8557715269827213,-1.0494979858398494,-2.978831798482261,0.8798358268025623,-2.0141648921610624,-0.08483107951863644,2.440800226934911,41.7808899223996,-3.3030806440026836,0.9646669063212067,9,-0.009998321533203125,-0.01000213623046875,-2.9225025177001953,-5.674999237060547,5.930000305175781,0,0.06413451909770318,1.4675352984889953,92.95999908447266,-1.3798839821157014,93.36000061035156,1.602147714874033,91.56999969482422,0.06413451909770318
8163,2016-09-20,91.9800033569336,93.11000061035156,91.72000122070312,92.6500015258789,1869800.0,-0.0018447983302265492,-1.3361286351746422,0.41104251405355563,46.093746274706135,47.26055894840328,0.7019720408094798,1.3052220970549797,-0.7556150933878598,-7.834250363486504,20.49392016845481,1.3899993896484375,0.40394091098318086,-1.1584964752197209,-3.1634279726096963,0.8464350221702546,-2.1609622239147086,-0.15603072652473315,2.4191664478379806,35.959031170799264,-11.952488511140288,1.0024657486949864,9,0.039997100830078125,0.45499420166015625,-2.4775047302246094,-5.505001068115234,5.889999389648452,1,0.08143071961743864,1.2033905610848417,92.1500015258789,1.4675352984889953,92.95999908447266,-1.3798839821157014,93.36000061035156,0.08143071961743864
8164,2016-09-21,93.29000091552734,93.30999755859376,91.8000030517578,92.5199966430664,1846500.0,0.014242199508410769,2.728392736040931,-1.1492632489922339,49.891071883691815,45.856928893499244,-0.8108730445199228,-0.054012059238829124,-1.9453995102580421,-8.967397000858199,19.52006020874468,1.509994506835966,0.09066209832133154,0.18100090026855753,-1.7951486432635448,2.15715044380066,-0.8070738714974937,1.1690756720346087,0.9252022191236762,75.43869042042002,24.11983061225267,0.9880747717660521,9,-1.4650001525878906,-0.6550025939941406,-3.1950016021728516,-6.814998626708984,3.409996032714858,2,0.06892486056461777,-1.3361286351746422,91.9800033569336,1.2033905610848417,92.1500015258789,1.4675352984889953,92.95999908447266,0.06892486056461777
8165,2016-09-22,92.69000244140624,93.87999725341795,92.08999633789062,93.58000183105469,2650500.0,-0.006431541089429227,1.4027015402261451,-1.155836949844459,42.5727553293348,46.07823097623512,-0.38982358171897147,0.5754921991807436,-1.2419319619651645,-8.19527481731005,19.27728297332988,1.7900009155273295,-0.22166850540723715,-0.41899757385255043,-2.395147117384653,1.557151969679552,-1.4070723456186016,0.5690771979135008,1.348592689929049,44.907546403404616,-4.238538835717385,0.9880747717660521,9,-0.8500022888183452,-0.055004119873032664,-2.0950031280517436,-6.215000152587876,3.5199966430664205,3,0.04585176273661906,2.728392736040931,93.29000091552734,-1.3361286351746422,91.9800033569336,1.2033905610848417,92.1500015258789,0.04585176273661906
8166,2016-09-23,91.77999877929688,92.9499969482422,91.72000122070312,92.43000030517578,1724600.0,-0.009817711059880718,-2.1948080257617413,0.7303392939804777,40.58393282567218,45.00150027909434,0.6864252389878231,1.4279687562262637,-0.21304400087504405,-7.1029600029542905,18.927471707371208,1.2299957275390767,-0.6040514765802243,-1.2460010528564425,-3.301465882271515,0.8094637765586299,-2.2737334675639715,-0.2182686381489134,2.0999984741210795,2.777669851473801,-43.22786541263905,1.027732414707535,9,0.625,1.0050010681152344,-1.0275001525878906,-5.304996490478516,5.0800018310546875,4,0.06352148516665457,1.4027015402261451,92.69000244140624,2.728392736040931,93.29000091552734,-1.3361286351746422,91.9800033569336,0.06352148516665457
8167,2016-09-26,91.41000366210938,91.73999786376952,90.97000122070312,91.51000213623048,1702700.0,-0.004031326237835642,1.7500374664505853,0.15384344519175397,41.46161347326063,44.99482005113956,0.8547166456995967,1.6958926639806862,0.25238758235205694,-6.537701615575344,18.294844310745106,0.80999755859375,-0.9116749036716669,-1.4959964752197266,-3.6371834092131223,0.6451904587736692,-2.5665899422164244,-0.4254030082230287,2.4699935913085795,15.120379425251567,-29.750833571009526,1.0705934669967005,9,0.9949951171875,1.3749961853027344,-0.6575050354003906,-4.935001373291016,4.639999389648423,0,0.0828136898758498,-2.1948080257617413,91.77999877929688,1.4027015402261451,92.69000244140624,2.728392736040931,93.29000091552734,0.0828136898758498
8168,2016-09-27,92.51000213623048,92.63999938964844,90.55999755859376,90.55999755859376,1680100.0,0.012033677169373869,-1.1333302033326536,-19.500343327989903,44.60126808550967,44.88722748818093,-0.10417204516666345,0.4761801462291544,-0.7625701932700082,-7.436453127428038,17.200029933489454,2.0800018310546733,-0.7296946757495562,-0.3044982910156051,-2.341537547784668,1.7325409657534578,-1.3230179194001437,0.7140213373689335,1.206795349121066,58.73508303861398,14.617261844848684,1.0185196283845346,9,-0.2900047302246236,0.2749977111816264,-1.720003128051772,-6.034999847412124,3.339996337890611,1,0.06020970236949963,1.7500374664505853,91.41000366210938,-2.1948080257617413,91.77999877929688,1.4027015402261451,92.69000244140624,0.06020970236949963
8169,2016-09-28,92.94000244140624,93.1999969482422,92.18000030517578,92.72000122070312,1227500.0,0.004648149337868723,1.7567840646650597,0.11282087397442843,47.770707515206105,44.67201774942309,-0.3569362133448095,0.04535478241130875,-1.1062601914073156,-7.6589065445243705,16.328209215919582,1.0199966430664205,-0.8190679904043492,0.12750205993650354,-1.9089314564604365,2.1639355763334436,-0.8907146982619594,1.1457188181349665,0.620123266601567,71.68690065010695,24.690409009529915,1.0182167581984682,9,-0.7200050354003764,-0.15500259399412641,-2.0000038146972514,-6.465000152587876,2.2999954223632812,2,0.05304497714301126,-1.1333302033326536,92.51000213623048,1.7500374664505853,91.41000366210938,-2.1948080257617413,91.77999877929688,0.05304497714301126
8170,2016-09-29,93.2300033569336,94.0999984741211,92.4800033569336,92.9000015258789,3104000.0,0.0031203024307018268,-1.7692267563937034,1.5000000000000968,58.52039010802933,45.96316388951798,-0.7457388718629545,-0.2653381570589488,-1.3599282479256658,-7.7327769804517175,15.852273261217242,1.6199951171875,-0.619056683945729,0.42200279235839844,-1.6101021666627418,2.4541077513795386,-0.5940496871521646,1.4380552718689614,-3.4300003051757812,75.42387310208073,21.915477730281864,1.0160524795105688,9,-0.9000053405761719,-0.4450035095214844,-1.6300048828125,-6.215003967285156,1.7699966430664062,3,0.037219708960254394,1.7567840646650597,92.94000244140624,-1.1333302033326536,92.51000213623048,1.7500374664505853,91.41000366210938,0.037219708960254394
8171,2016-09-30,94.70999908447266,95.38999938964844,93.41999816894531,93.66999816894531,3194300.0,0.01587467203956705,-1.5584416227811604,3.1515004392657326,56.30474867053259,47.53335935177147,-2.1807173438567986,-1.8330125471886163,-2.724714680749045,-9.006758851963426,15.06933777393535,2.1599960327148438,-0.4436425602502112,1.8979984283447209,-0.14946452561157741,3.945461382301019,0.8742669513665646,2.921729905322877,-4.82399612426758,85.92132407065161,32.9177921100358,1.0237314769781525,9,-1.7350006103515625,-1.9249992370605469,-3.1100006103515625,-7.694999694824219,3.8000030517578267,4,0.01583782086896801,-1.7692267563937034,93.2300033569336,1.7567840646650597,92.94000244140624,-1.1333302033326536,92.51000213623048,0.01583782086896801
8172,2016-10-03,94.58999633789062,95.33000183105469,94.08000183105469,94.1500015258789,2012500.0,-0.0012670546694335538,-3.3103879191276095,0.4230715621905146,65.54535450278617,49.69464915489148,-1.8754237542572412,-1.7864898913426543,-2.5120555063914054,-8.673919794023533,14.01704036714733,1.25,-0.46048141233558226,1.766495895385745,-0.31979098434342745,3.8527827751149175,0.7233524555211659,2.809639335250324,-4.483833520507815,83.43679609779517,27.257141804167617,1.0431434398645834,10,-1.6149978637695312,-1.8049964904785156,-2.842498779296875,-7.5749969482421875,4.5300064086914205,0,0.023998354586589832,-1.5584416227811604,94.70999908447266,-1.7692267563937034,93.2300033569336,1.7567840646650597,92.94000244140624,0.023998354586589832
8173,2016-10-04,94.83000183105469,95.4000015258789,94.26000213623048,94.55999755859376,2687000.0,0.0025373242674280316,-1.6207029605725238,0.6136533092888651,66.26748117967838,51.51425018777887,-1.864739640252651,-2.0422023964676157,-2.67372556754799,-8.68619593835146,13.304768132367961,1.1399993896484233,-0.39129530189416073,1.9500011444091854,-0.2916510955077598,4.1916533843261305,0.8291750244507199,3.070827264367651,-4.51248555078125,82.29815283424792,23.06110542693159,1.1208261199584717,10,-1.8500022888183594,-2.045001983642578,-2.982503890991211,-7.81500244140625,3.1800003051757955,1,0.012865139693623684,-3.3103879191276095,94.58999633789062,-1.5584416227811604,94.70999908447266,-1.7692267563937034,93.2300033569336,0.012865139693623684
8174,2016-10-05,96.16999816894531,96.5,94.4000015258789,94.70999908447266,3194300.0,0.0141305105137286,-1.019234930986799,5.4073184515402675,64.68129513264952,53.97075461036939,-3.0768051800344267,-3.388155307463819,-3.949148866738625,-9.779417274622304,12.72539085415841,2.0999984741210938,-0.1315787553854051,3.183497619628909,0.5429071306424191,5.824088108615399,1.863202375135657,4.503792864122161,-5.547532773935544,91.79099237249696,35.09521731278603,1.3202952444932479,10,-2.6399993896484375,-3.0199966430664062,-3.877500534057617,-8.709999084472656,-0.1999969482421875,2,-0.0033274378799723614,-1.6207029605725238,94.83000183105469,-3.3103879191276095,94.58999633789062,-1.5584416227811604,94.70999908447266,-0.0033274378799723614
8175,2016-10-06,100.19000244140624,100.47000122070312,97.81999969482422,98.8499984741211,10274600.0,0.04180102265780272,1.7894730501893292,0.9178115120319711,77.40715011634973,58.062223198222455,-6.616890549247586,-7.258946427199035,-7.8681416147259995,-13.51271406115481,12.733019024879388,4.3000030517578125,0.19480356959067535,6.872501754760734,2.7054844557603985,11.039519053761069,4.788993105260559,8.956010404260908,-9.097334277997248,96.02838782846945,40.317761833575155,2.08350864950017,10,-4.675003051757798,-5.055000305175767,-7.7725048065185405,-12.73000335693358,-2.7000045776367188,3,-0.04940617284176241,-1.019234930986799,96.16999816894531,-1.6207029605725238,94.83000183105469,-3.3103879191276095,94.58999633789062,-0.04940617284176241
8176,2016-10-07,100.3499984741211,100.88999938964844,98.81999969482422,99.86000061035156,5797100.0,0.0015969261285169178,1.6369427989678447,0.3656689649675221,82.69538013752387,62.64375282758505,-6.071916775027887,-7.058624244589993,-7.9592908764470565,-13.377052045074123,14.133262732638538,2.0699996948242188,0.39923412606987085,6.573997879028326,1.4819642352926223,11.66603152276403,4.027981057160474,9.120014700896178,-8.319597004982697,92.07046829486892,33.16862393352982,2.5460168218678496,10,-4.625,-5.004997253417969,-7.567501068115234,-12.889999389648438,-1.8399963378906108,4,-0.05331338869427871,1.7894730501893292,100.19000244140624,-1.019234930986799,96.16999816894531,-1.6207029605725238,94.83000183105469,-0.05331338869427871
8177,2016-10-10,102.1500015258789,102.44000244140624,100.61000061035156,100.97000122070312,3484500.0,0.017937250414826966,1.079545011205677,2.408174386920981,85.88567213520776,67.23090883310705,-6.9154740717702055,-8.600185221262052,-9.561403807119959,-14.881181301872573,16.418181788884347,2.090003967285142,0.8468112715538183,7.9300006866455135,1.6206599296766484,14.239341443614379,4.775330308161088,11.084671065129939,-9.056448306279307,96.45475666616007,33.21941190046091,3.154670378484432,10,-4.840000152587891,-6.029998779296875,-9.155004501342773,-14.69000244140625,-1.0299987792968608,0,-0.0356338652498821,1.6369427989678447,100.3499984741211,1.7894730501893292,100.19000244140624,-1.019234930986799,96.16999816894531,-0.0356338652498821
8178,2016-10-11,99.58999633789062,101.63999938964844,98.63999938964844,101.61000061035156,4912600.0,-0.025061234946136768,1.8846128452481385,-1.7118675847800084,70.42799303954072,69.74838500247756,-3.6269712487131756,-5.698328772902428,-6.8620587336396,-12.026806183968517,18.334401174427562,3.5100021362304688,1.3907946684730632,4.96749572753906,-1.6419279990786464,11.576919454156766,1.6627838642302066,8.272207590847913,-5.187940227238101,64.55216692809688,2.7423005264112277,3.3047118633088544,10,-2.129993438720703,-3.4699935913085938,-6.594999313354492,-12.129997253417969,1.650001525878892,1,-0.004719285155046826,1.079545011205677,102.1500015258789,1.6369427989678447,100.3499984741211,1.7894730501893292,100.19000244140624,-0.004719285155046826
8179,2016-10-12,98.68000030517578,99.08999633789062,96.80999755859376,98.19000244140624,3960800.0,-0.009137424100583269,2.4809409270659004,-0.2425726868253547,69.04004000459807,70.9172349909852,-2.0306780650028458,-4.456863733753863,-5.786252044588252,-10.878392931659093,20.000026535627065,2.779998779296861,1.9790602912022024,3.7019996643066406,-2.980565648200539,10.38456497681382,0.36071700805305795,7.043282320560223,-3.15263170821774,33.214940049001456,-29.463409440435306,3.3412826562535876,10,-0.75,-2.55999755859375,-5.685003280639648,-11.220001220703125,5.120002746582017,2,-0.006789604447438924,1.8846128452481385,99.58999633789062,1.079545011205677,102.1500015258789,1.6369427989678447,100.3499984741211,-0.006789604447438924
8180,2016-10-13,97.7300033569336,98.12000274658205,96.91000366210938,98.12000274658205,3451400.0,-0.009627046466398892,5.205133221174158,-0.7959205916699164,68.8649519473828,72.31281313285744,-0.4193241505232237,-3.3336065955589476,-4.712236948664696,-9.69531788210486,20.948362362588256,1.7699966430664062,2.468599692006663,2.5335025787353516,-4.211787780445206,9.27879293791591,-0.8391426008549274,5.9061477583256305,-1.2348660217528078,16.34111901303077,-51.687120979201445,3.3726451795902768,10,0.529998779296875,-1.6100006103515625,-4.735006332397461,-10.270004272460938,6.9799957275390625,3,-0.018008820994331876,2.4809409270659004,98.68000030517578,1.8846128452481385,99.58999633789062,1.079545011205677,102.1500015258789,-0.018008820994331876
8181,2016-10-14,98.22000122070312,99.16000366210938,98.12999725341795,98.31999969482422,2680900.0,0.005013791537281875,-6.357020244679336,0.25640674517781453,71.42856456945535,72.96650314026513,-0.4012653846963019,-3.593577897931965,-5.106717071593209,-9.986141541611659,22.00339459930003,1.4300003051757812,2.9300237140590752,2.760500335693365,-4.027665971499161,9.548666642885891,-0.6335828179028908,6.154583489289621,-1.4100036621093608,25.044448299039356,-47.62420433430118,3.394083153596262,10,0.13000106811523438,-2.0999984741210938,-5.225004196166992,-10.760002136230469,8.019996643066392,4,-0.007432328933627996,5.205133221174158,97.7300033569336,2.4809409270659004,98.68000030517578,1.8846128452481385,99.58999633789062,-0.007432328933627996
8182,2016-10-17,98.05999755859376,99.11000061035156,97.4800033569336,97.88999938964844,2206900.0,-0.0016290333956505698,-2.2929562268803947,-1.7000076295110904,68.56185191630433,73.22143322211245,0.33829694680964906,-3.1285107353988764,-4.893639602289525,-9.64742778110022,23.004575449762367,1.6299972534179688,3.245105780363801,2.304996871948262,-4.3904784722539745,9.000472216150499,-1.0427408001528562,5.65273454404938,4.380004882812472,25.87990737318316,-46.54564612749324,3.3477376721011205,10,0.3600044250488139,-1.939994812011733,-5.379999160766616,-9.919998168945327,8.650001525878892,0,0.00458907392250163,-6.357020244679336,98.22000122070312,5.205133221174158,97.7300033569336,2.4809409270659004,98.68000030517578,0.00458907392250163
8183,2016-10-18,99.47000122070312,99.69000244140624,98.5500030517578,99.0500030517578,2886000.0,0.014378989365840367,1.6511594897181552,2.4706040750380245,70.49590560820091,73.86750105272928,-0.38476851165323467,-4.161999438409282,-6.2160047656983295,-10.87509470411598,24.249958748992963,1.6300048828124716,3.560979717058501,3.340500640869138,-3.3036138679773046,9.98461514971558,0.018443386445909482,6.662557895292366,2.870801239013659,92.36108167676895,19.0224371408854,3.322057254423224,10,0.154998779296875,-2.970001220703125,-7.192501068115234,-11.245002746582031,7.479995727539077,1,0.016587931091082586,-2.2929562268803947,98.05999755859376,-6.357020244679336,98.22000122070312,5.205133221174158,97.7300033569336,0.016587931091082586
8184,2016-10-19,99.72000122070312,100.18000030517578,99.1999969482422,99.66999816894531,4282400.0,0.002513320568331867,1.0206229353468323,0.11905540417801595,70.42163309302435,73.091332494582,-0.08743882656223434,-4.1166431148113105,-6.392029934349168,-10.970589121730896,25.51120520927824,0.9800033569335795,3.831063172314103,3.269000625610346,-3.418724421368026,9.956725672588718,-0.07486189787884712,6.612863149099539,2.5235852569580004,85.93273526907059,12.32671326691731,3.3438625234891877,10,-0.095001220703125,-3.220001220703125,-7.442501068115234,-11.495002746582031,7.819999694824219,2,0.015242645652423281,1.6511594897181552,99.47000122070312,-2.2929562268803947,98.05999755859376,-6.357020244679336,98.22000122070312,0.015242645652423281
8185,2016-10-20,96.94000244140624,100.95999908447266,95.87000274658205,100.0,7921300.0,-0.02787804598140864,1.0441769898489077,-61.19621605126669,56.48633522536876,70.17921639323144,2.4396177097495126,-1.0560646515691587,-3.4340804315994546,-8.048126943873427,25.89093005316021,5.089996337890611,4.038874254332995,0.2765018463134652,-6.173921324424725,6.726925017051656,-2.94870973905563,3.5017134316825604,5.208312373840343,21.021620130823475,-48.91874281595726,3.2252115853690944,10,2.215000152587905,-0.4400024414062358,-4.662502288818345,-8.715003967285142,9.82999420166017,3,0.07076542642443173,1.0206229353468323,99.72000122070312,1.6511594897181552,99.47000122070312,-2.2929562268803947,98.05999755859376,0.07076542642443173
8186,2016-10-21,97.61000061035156,99.12999725341795,96.73999786376952,96.76000213623048,4329900.0,0.00691147258171676,-4.3707427885643995,-0.2777775007479745,58.51184706122178,67.13768027389968,1.4975617695499182,-1.3353639973845333,-3.9075810994086595,-8.5754288737498,26.56025645741174,2.3899993896484375,4.218241852364628,0.6549999237060575,-5.379735179085088,6.689735026497203,-2.3623676276895225,3.6723674751016375,4.287181722148432,34.18465846068967,-32.641988194332676,3.0173675513955738,10,1.1450004577636719,-1.1100006103515625,-5.332500457763672,-9.385002136230469,9.959999084472656,4,0.07273843284217896,1.0441769898489077,96.94000244140624,1.0206229353468323,99.72000122070312,1.6511594897181552,99.47000122070312,0.07273843284217896
8187,2016-10-24,98.9800033569336,99.3000030517578,98.01000213623048,98.4499969482422,2064700.0,0.014035475238351136,1.2051188419027796,0.6235380707470474,60.99629285064785,66.0897135862449,-0.4128041735164061,-2.2231448585453393,-5.070464467069982,-9.801303776084623,27.817318472769813,1.6900024414062358,3.857458373063224,1.6465026855468778,-3.8494102630410083,7.142415634134764,-1.1014537887470652,4.394459159840821,2.6760917921296823,61.100252414727485,-3.6136446863149345,2.747956474293944,10,-0.56500244140625,-2.4800033569335938,-6.747503280639648,-10.7550048828125,7.0399932861328125,0,0.07334809315630686,-4.3707427885643995,97.61000061035156,1.0441769898489077,96.94000244140624,1.0206229353468323,99.72000122070312,0.07334809315630686
8188,2016-10-25,98.08000183105469,99.16999816894531,97.91000366210938,99.13999938964844,2217700.0,-0.009092761116943904,1.25,-1.999971210180134,55.18177655943018,64.5499065367818,0.27991551983933505,-0.9322543082013226,-4.019822383925259,-8.752482087252986,28.595983321899425,1.2599945068359375,3.3771699143927805,0.46800117492675497,-4.541755872242277,5.477758222095787,-2.036877348657754,2.9728796985112638,3.3446496219093405,43.4184808350669,-17.13214026631887,2.504878523584516,10,0.33499908447265625,-1.5800018310546875,-5.940000534057617,-9.430004119873047,0.5,1,0.08798936676493296,1.2051188419027796,98.9800033569336,-4.3707427885643995,97.61000061035156,1.0441769898489077,96.94000244140624,0.08798936676493296
8189,2016-10-26,97.87000274658205,98.68000030517578,97.38999938964844,97.7300033569336,2355600.0,-0.0021410999240637496,-2.146315593598809,-0.13207520009214216,42.06566600896645,61.57220809917999,0.4055849712416517,-0.3520229866551148,-3.6301477859100686,-8.380918766059622,29.0109457919225,1.2900009155273438,2.5913787995488633,0.011502075195323869,-4.489671211620873,4.512675362011521,-2.2390845682127747,2.2620887186034224,3.3324627581267094,39.29275911480984,-16.07740495898674,2.250586643408098,10,0.5449981689452983,-1.3700027465820455,-5.6425037384033345,-8.670005798339858,2.6199951171874716,2,0.09277606975419506,1.25,98.08000183105469,1.2051188419027796,98.9800033569336,-4.3707427885643995,97.61000061035156,0.09277606975419506
8190,2016-10-27,96.6999969482422,98.9000015258789,96.5199966430664,98.58999633789062,2327800.0,-0.011954692607594741,-1.1155598958333333,-13.500054495911336,38.32374087023844,57.893894354822564,1.5803053106149179,1.150249018628898,-2.3016407469567213,-7.064890696631025,28.875694047087276,2.3800048828125,2.1653724456169527,-1.3320034027099439,-5.320269488451373,2.6562626830314855,-3.3261364455806586,0.6621296401607708,4.289170046141479,6.474816195136953,-42.42496017994131,1.9941330428707178,10,1.715003967285142,-0.1999969482422017,-4.469997406005874,-6.314998626708999,5.7000045776367045,3,0.11209932067616468,-2.146315593598809,97.87000274658205,1.25,98.08000183105469,1.2051188419027796,98.9800033569336,0.11209932067616468
8191,2016-10-28,96.20999908447266,97.8000030517578,96.0199966430664,97.22000122070312,1603700.0,-0.005067196269218255,-1.5611473673232832,0.5343928372476082,29.259778619804877,53.52699732187818,1.9614698377775426,1.8534103108122508,-1.6787788508806614,-6.4369436017366155,28.221541607552815,1.780006408691392,1.7886411664779018,-1.8970012664794922,-5.672999188570529,1.8789966556115445,-3.7850002275250176,-0.00900230543396674,4.574401339998957,5.792746041677837,-35.559427552406966,1.88799896104552,10,2.2050018310546875,0.29000091552734375,-3.9724998474121094,-4.825000762939453,6.840003967285142,4,0.10975987588693403,-1.1155598958333333,96.6999969482422,-2.146315593598809,97.87000274658205,1.25,98.08000183105469,0.10975987588693403
8192,2016-10-31,96.86000061035156,97.41000366210938,96.36000061035156,96.91000366210938,2006800.0,0.006756070388361568,1.0,0.04950786732435433,39.000826261339576,50.027544061115805,1.2553626866537115,1.456886818109183,-2.2584816719569574,-6.947647763071075,27.532037957341455,1.2000045776367188,1.48335319214263,-1.3604999542236271,-4.814081058758134,2.09308115031088,-3.0872905064908736,0.3662905980436193,3.7278239070044634,26.666779694679043,-11.265339378653508,1.7267905522672515,10,1.5550003051757812,-0.3600006103515625,-4.26500129699707,-5.160003662109375,9.690002441406236,0,0.11057194938039339,-1.5611473673232832,96.20999908447266,-1.1155598958333333,96.6999969482422,-2.146315593598809,97.87000274658205,0.11057194938039339
8193,2016-11-01,96.0500030517578,97.43000030517578,95.08999633789062,97.16000366210938,2533800.0,-0.008362559916267442,1.8363789372445298,22.198657308514168,39.317643602684065,46.571545228855776,1.7089279991075301,2.4906679848703135,-1.3864704460759896,-5.981530242183979,26.991675693066174,2.3400039672851562,1.0507138575784865,-2.2314975738525504,-5.469283180317717,1.0062880326126162,-3.8503903770851338,-0.6126047706199671,4.349108594767273,25.19699230052928,-12.781094536907872,1.6188928032325818,11,1.9749946594238423,0.4499969482422017,-3.455003738403306,-4.350006103515611,11.099998474121108,1,0.10380003409199423,1.0,96.86000061035156,-1.5611473673232832,96.20999908447266,-1.1155598958333333,96.6999969482422,0.10380003409199423
8194,2016-11-02,95.8499984741211,96.62999725341795,94.8000030517578,95.87000274658205,2846100.0,-0.002082296421468399,1.3766262075799298,0.01802185717232682,41.86850000725979,44.94734131573256,1.4552805342488853,2.80951508746395,-1.1474194805229132,-5.618756580167798,25.978643998321687,1.8299942016601562,0.6812450369998828,-2.415502166748041,-5.700046655130166,0.8690423216340832,-4.057774410939103,-0.773229922556979,4.230566253885911,25.60965397891707,-14.481376775167906,1.6422722441910602,11,1.2000045776367045,1.4600028991699219,-3.3474998474121094,-4.150001525878906,8.239997863769531,2,0.02848203860609,1.8363789372445298,96.0500030517578,1.0,96.86000061035156,-1.5611473673232832,96.20999908447266,0.02848203860609
8195,2016-11-03,95.23999786376952,95.94000244140624,94.94000244140624,95.87000274658205,2343800.0,-0.0063641170585545526,1.5973881854032626,31.493516399673936,37.24315331339324,42.58415312152939,2.010166275452704,3.193386114360763,-0.46629273185077125,-4.84772183973827,23.60844782309463,1.0,0.09976589668089275,-2.778002548217785,-6.19526328453243,0.6392581880968606,-4.4866329163751,-1.0693721800604692,4.418121930137545,14.666493733723959,-26.198944100269422,1.7086303681573203,11,1.8100051879882812,2.220005035400405,-2.7374992370605327,-3.2900009155273295,8.389999389648438,3,0.05512389875847701,1.3766262075799298,95.8499984741211,1.8363789372445298,96.0500030517578,1.0,96.86000061035156,0.05512389875847701
8196,2016-11-04,95.0,96.16999816894531,93.69000244140624,94.3499984741211,2226900.0,-0.0025199272275584494,-1.517770350604716,-1.0317404572756752,36.98981710228565,39.91676692726692,2.0573538157341744,3.1747983741310293,-0.1806694998366254,-4.454593851424619,21.20755757485774,2.4799957275390767,-0.5485935488027138,-2.750500488281247,-6.236047317119031,0.7350463405565364,-4.493273902700139,-1.0077270738623554,4.269470454535124,35.02669269638077,-7.414817425755913,1.7427734144188896,11,1.4300003051757812,2.9300003051757812,-2.4425010681152344,-3.0500030517578125,9.059997558593764,4,0.0778947529039884,1.5973881854032626,95.23999786376952,1.3766262075799298,95.8499984741211,1.8363789372445298,96.0500030517578,0.0778947529039884
8197,2016-11-07,98.51000213623048,98.58000183105469,96.45999908447266,96.4800033569336,3657100.0,0.03694739090768939,-1.0483045849918915,3.123067713651911,46.53680189843009,38.95621418715581,-1.7057019842311405,-0.6554930148453053,-3.6152469134722054,-7.792534440072515,17.813774275422382,3.5800018310546875,-0.6647933400703607,0.9415016174316548,-1.8968328794420444,3.779836114305354,-0.47766563100519477,2.3606688658685044,0.2015215169917468,98.5685132196052,59.8620994969247,1.4191672484368485,11,-2.215000152587905,-0.44499969482424717,-5.630002975463881,-6.5600051879882955,5.930000305175753,0,0.046086700000766534,-1.517770350604716,95.0,1.5973881854032626,95.23999786376952,1.3766262075799298,95.8499984741211,0.046086700000766534
8198,2016-11-08,99.12000274658205,99.6500015258789,97.91000366210938,98.51000213623048,1503100.0,0.006192270806247624,1.0838320617662194,0.30049309219921916,47.890302036918364,39.60339596803934,-2.4056434446175246,-1.372898975113145,-4.158265505281335,-8.228692368446374,15.650916908150178,1.7399978637695312,-0.8688537484608361,1.5750019073486499,-1.1999365753871132,4.349940390084413,0.18753266598076834,2.9624711487165314,-5.43000030517581,91.10740166592234,55.9633972296903,1.3874692413678809,11,-2.4500007629394673,-1.0550003051758097,-6.240003585815444,-7.170005798339858,7.0,1,0.07495964587664372,-1.0483045849918915,98.51000213623048,-1.517770350604716,95.0,1.5973881854032626,95.23999786376952,0.07495964587664372
8199,2016-11-09,98.01000213623048,98.23999786376952,96.27999877929688,96.79000091552734,1964300.0,-0.011198553062891636,1.3333424159854903,2.000000000000023,54.262943363192406,41.37441846725645,-1.42337899946412,-0.33272559416384695,-2.9489568099228762,-6.971733117251958,14.56265692112962,2.8400039672851705,-1.2895515431709725,0.49850120544435583,-2.2346059355717074,3.231608346460419,-0.8680523650636758,1.8650547759523874,-4.200799713134799,72.48322749040275,34.084185419296,1.3665535705080332,11,-1.3400001525879048,0.05500030517575283,-5.127502441406264,-6.0600051879882955,6.439994812011719,2,0.09325578196543804,1.0838320617662194,99.12000274658205,-1.0483045849918915,98.51000213623048,-1.517770350604716,95.0,0.09325578196543804
8200,2016-11-10,95.97000122070312,99.44000244140624,94.88999938964844,98.12999725341795,2707300.0,-0.02081421151987961,-1.1064830431396309,-1.7704867798984094,44.109203277128735,43.02435454029243,0.5611983753617409,1.653432083992044,-0.8422660557903328,-4.801211708017831,13.620246021859778,4.550003051757798,-1.5784351255601905,-1.4534996032714815,-4.269076658466659,1.362077451923696,-2.8612881308690703,-0.045711075673892765,-2.0439828155517716,38.25501895187991,-0.6491434091493744,1.4077885275975917,11,0.7000007629394531,2.095001220703111,-2.6300010681152344,-3.6550025939941406,11.019996643066392,3,0.08460972193293892,1.3333424159854903,98.01000213623048,1.0838320617662194,99.12000274658205,-1.0483045849918915,98.51000213623048,0.08460972193293892
8201,2016-11-11,97.48999786376952,97.63999938964844,95.0999984741211,95.81999969482422,1693300.0,0.015838247616261292,1.57867953464595,-0.7731487204846073,44.70502943307171,43.65815489270711,-0.8472316202038002,0.08004525423392295,-2.3187669643883737,-6.196331524344643,12.272748242014453,2.5400009155273438,-1.5673522743555566,0.10299720764159304,-2.6879228805816524,2.8939172958648385,-1.2924628364700226,1.4984572517532087,-3.449499796203611,54.621792169615816,17.760025470553217,1.39546004411162,11,-0.8199958801269389,0.5750045776367188,-2.164997100830064,-3.18999862670897,9.360000610351577,4,0.06298081366488839,-1.1064830431396309,95.97000122070312,1.3333424159854903,98.01000213623048,1.0838320617662194,99.12000274658205,0.06298081366488839
8202,2016-11-14,98.51000213623048,98.91999816894531,97.51000213623048,97.8000030517578,1769100.0,0.010462655603770799,-1.1860388093421836,0.4251496185298758,51.51515151515156,45.01343354964795,-1.7976069935209438,-0.9533984569255551,-3.273822045320699,-7.108689638826746,11.009247693022893,1.4300003051757955,-1.358513252554772,1.1005012512207202,-1.720358947823371,3.9213614502648113,-0.3099288483013254,2.5109313507427657,-4.3573139994983165,76.05044373885073,38.36495261465309,1.4104300995220462,11,-1.8400001525879048,-0.44499969482424717,-2.9750022888183736,-4.00000381469728,7.970001220703111,0,0.056339410232558285,1.57867953464595,97.48999786376952,-1.1064830431396309,95.97000122070312,1.3333424159854903,98.01000213623048,0.056339410232558285
8203,2016-11-15,101.12000274658205,101.45999908447266,99.16999816894531,99.91999816894531,1996400.0,0.02649477772563813,1.436174745855569,1.6901494718517485,59.79505041651218,47.005272484009325,-4.037369363710084,-3.618994760447606,-5.7659287714018035,-9.51653516681661,9.572388802070208,2.9499969482421733,-0.8855767303765703,3.628001785278329,0.47629429729202855,6.779709273264629,2.0521480412851787,5.203855529271479,-6.857368342066948,94.82501744774119,54.974061554866424,1.5758537439931524,11,-3.5450019836425923,-3.4550018310547017,-4.405000686645522,-5.835002899169936,6.56999969482419,1,0.03283227457127813,-1.1860388093421836,98.51000213623048,1.57867953464595,97.48999786376952,-1.1064830431396309,95.97000122070312,0.03283227457127813
8204,2016-11-16,101.23999786376952,101.29000091552734,100.08000183105469,100.7699966430664,1291900.0,0.001186660541220519,3.2455562694078597,0.39166618983131096,64.60746669258882,50.04575174836439,-3.7016569702058746,-3.814867067288276,-5.775165955140267,-9.394581337403494,7.886466958547842,1.2099990844726562,-0.6295996471155405,3.671997070312486,0.23379186037024624,7.110202280254725,1.952894465341359,5.391099675283613,-6.689468872056111,96.65142723101717,50.40664582034957,1.7191026049711202,11,-3.664997100830064,-3.664997100830064,-4.4499950408935405,-5.954998016357408,6.819999694824247,2,0.048202340831527524,1.436174745855569,101.12000274658205,-1.1860388093421836,98.51000213623048,1.57867953464595,97.48999786376952,0.048202340831527524
8205,2016-11-17,103.8000030517578,103.8499984741211,100.72000122070312,101.58000183105469,1839400.0,0.025286499822264608,1.698282722650829,4.723394584767336,71.55025671752487,53.88580059450208,-5.497894600222921,-6.149895557114505,-8.177230274804074,-11.722598769715262,8.2633378025832,3.1299972534179688,-0.226320004339442,5.889002227783195,1.4822740857248533,10.295730369841536,3.685638156754024,8.092366298812365,-8.97309525633402,99.42862374441947,46.081336540327115,2.2033640710291684,11,-4.430004119873033,-5.030002593994126,-6.775001525878892,-8.515003204345689,5.229995727539077,3,0.006261983404377114,3.2455562694078597,101.23999786376952,1.436174745855569,101.12000274658205,-1.1860388093421836,98.51000213623048,0.006261983404377114
8206,2016-11-18,104.70999908447266,107.25,103.13999938964844,103.44000244140624,3709500.0,0.008766820866672909,-3.395716121662145,0.5720702453776992,71.96417814099814,56.71106462145409,-5.459839612778339,-6.852010773247997,-8.838406195476196,-12.401422848033732,9.00827507649452,4.1100006103515625,0.21187487860507304,6.443998336791992,1.0959691147016883,11.792027558882296,3.7699837257468403,9.118012947837144,-9.341705848327038,73.9219561333217,16.489259650586817,2.6740146110451484,11,-3.6399993896484375,-4.239997863769531,-7.519996643066406,-9.424999237060547,2.8600006103515625,4,0.02177441313372097,1.698282722650829,103.8000030517578,3.2455562694078597,101.23999786376952,1.436174745855569,101.12000274658205,0.02177441313372097
8207,2016-11-21,106.23999786376952,106.29000091552734,104.66000366210938,104.91000366210938,2135900.0,0.014611773399621164,1.279715951833455,1.0472422969944684,77.40718837377376,59.990718658882464,-6.4570552647910375,-8.232295568334251,-10.164053148579697,-13.71870480770248,9.720768792859646,1.6299972534179688,0.8585117557523461,7.610997390747059,1.1825051728161782,14.03948960867794,4.396751281781619,10.8252434997125,-9.92116808651555,87.49997639420526,24.916073253151083,3.21424610896544,11,-5.169998168945298,-5.769996643066392,-9.004995346069322,-10.954998016357408,0.9100036621093892,0,0.005741722727948151,-3.395716121662145,104.70999908447266,1.698282722650829,103.8000030517578,3.2455562694078597,101.23999786376952,0.005741722727948151
8208,2016-11-22,106.70999908447266,107.37000274658205,106.06999969482422,106.87999725341795,1979600.0,0.004423957362139852,1.2608568736980064,-0.12781872938476052,78.79109294511605,62.71606861242954,-6.411421861121639,-8.456160793890803,-10.364256330100332,-13.953852203404665,10.623089067640775,1.3000030517578267,1.6125330525985362,7.649498748779294,0.28566851901615564,15.013328978542432,3.967583633897732,11.331413863660856,-9.516675689399008,90.94645295992197,22.707130081657198,3.6819151148815683,11,-5.579998016357422,-6.179996490478516,-9.439996719360352,-11.424999237060547,-0.9799957275390625,1,-0.002155334359594474,1.279715951833455,106.23999786376952,-3.395716121662145,104.70999908447266,1.698282722650829,103.8000030517578,-0.002155334359594474
8209,2016-11-23,106.9499969482422,107.05999755859376,105.6999969482422,106.6999969482422,1455300.0,0.002249066308955383,4.787221608986429,-1.4706040750382703,81.66576646127683,66.88902007733488,-5.866885511015283,-8.412334468988988,-10.327071805709494,-13.937812128433336,11.7814480663275,1.3600006103515625,2.0414158860010048,7.435496902465829,-0.6986162786513006,15.569610083582958,3.368440311907264,11.502553493024394,-8.739005618017714,93.68412478244758,17.89703525900434,4.067056590558562,11,-5.714996337890639,-6.419994354248061,-8.887496948242202,-11.664997100830092,0.31000518798828125,2,0.006919172644036298,1.2608568736980064,106.70999908447266,1.279715951833455,106.23999786376952,-3.395716121662145,104.70999908447266,0.006919172644036298
8210,2016-11-25,107.54000091552734,107.72000122070312,106.30999755859376,106.9499969482422,789600.0,0.005516633792618686,1.9684144588375772,2.360015869140568,83.28025019873267,71.17515571796388,-5.188742173286045,-8.58895343275735,-10.685028495076295,-14.266865660505147,13.365973547061916,1.4100036621093608,2.4615287953108833,7.483500671386722,-1.28114108283323,16.248142425606673,3.101179794276746,11.865821548496697,-8.413108443667099,96.06986390364978,14.50198339838515,4.382320877109975,11,-4.924999237060547,-6.834999084472656,-9.477500915527344,-12.255001068115234,-0.220001220703125,4,0.004835378823131009,4.787221608986429,106.9499969482422,1.2608568736980064,106.70999908447266,1.279715951833455,106.23999786376952,0.004835378823131009
8211,2016-11-28,106.7699966430664,108.04000091552734,106.69000244140624,107.41999816894531,2046300.0,-0.007160166132654022,-2.333371009824063,-1.1016900934918088,75.65214712878975,73.85704411947923,-3.3122555063586248,-7.364857052283213,-9.674244931793254,-13.239016670888077,14.817085704321936,1.349998474121108,2.8922791620891104,6.185496520996097,-2.87093212836173,15.241925170353923,1.6572821963171833,10.71371084567501,-6.611931121345009,62.425878566124105,-16.289633402022282,4.528214324678915,11,-3.164997100830078,-5.904994964599609,-8.942495346069336,-11.484996795654297,0.31000518798828125,0,0.021167015147389057,1.9684144588375772,107.54000091552734,4.787221608986429,106.9499969482422,1.2608568736980064,106.70999908447266,0.021167015147389057
8212,2016-11-29,107.56999969482422,108.1999969482422,106.56999969482422,107.29000091552734,2270900.0,0.00749277022488104,1.116888778796115,-0.4307663415378476,75.93613417985685,75.65049787096197,-3.008301137902123,-7.717009081709932,-10.193095602603819,-13.81925198017484,16.36224133128683,1.629997253417983,3.735163378677427,6.449999618530271,-2.939578905534617,15.839578142595158,1.7552103564978268,11.144788880562714,-6.308463217969987,74.80010986328068,-2.250921600560744,4.694789262032446,11,-3.4300003051757812,-6.625,-9.942499160766602,-12.28499984741211,0.029998779296875,1,0.0,-2.333371009824063,106.7699966430664,1.9684144588375772,107.54000091552734,4.787221608986429,106.9499969482422,0.0
8213,2016-11-30,106.0199966430664,107.98999786376952,106.0,107.5500030517578,1876700.0,-0.01440925031286755,-1.535029618578776,-5.464332425068069,73.93899954214535,76.68733485424602,-0.7712431522407002,-5.6726200216625955,-8.368674200182028,-12.079415691288517,17.241576028176098,1.989997863769517,4.502033109977788,4.401496887207031,-4.913063712063618,13.71605748647768,-0.2557834124282863,9.058777186842349,-3.6483064907901053,12.799987792968182,-62.15082763881264,4.657280299635325,11,-1.55999755859375,-5.0749969482421875,-8.562496185302734,-10.544994354248047,2.8400039672851562,2,0.010658412739031231,1.116888778796115,107.56999969482422,-2.333371009824063,106.7699966430664,1.9684144588375772,107.54000091552734,0.010658412739031231
8214,2016-12-01,98.58000183105469,105.72000122070312,97.79000091552734,105.6500015258789,6759500.0,-0.07017539188441657,1.1997229714643678,4.620895477732776,55.89697251350054,74.94808105379887,6.986450899870164,2.0895170555124025,-0.7772881132553522,-4.521420815223323,17.363400302747394,8.229995727539062,4.9559309788285475,-3.1749980926513643,-12.20942526038607,5.859429075083341,-7.692211676518724,1.3422154912159954,9.619995117187514,7.588868555229572,-69.02931900620989,4.517213583867355,12,4.414997100830078,2.3649978637695312,-1.1225013732910156,-3.104999542236328,9.889999389648438,3,0.07252993906545568,-1.535029618578776,106.0199966430664,1.116888778796115,107.56999969482422,-2.333371009824063,106.7699966430664,0.07252993906545568
8215,2016-12-02,100.48999786376952,101.5199966430664,98.3499984741211,99.19000244140624,2844200.0,0.019375086196368407,-1.1275131530101714,-0.18387489087375455,56.66074473988581,73.2476995647864,5.093153390875528,0.6250511325017811,-2.491234486677726,-6.307179884655014,17.49180811249437,3.1699981689453125,5.118700474094794,-1.5275020599365376,-10.055795602503622,7.000791482630547,-5.791648831220087,2.7366447113470116,7.50179916381839,25.936579992509678,-51.25546080986132,4.264146771283542,12,2.5050010681152486,0.4550018310547017,-3.032497406005845,-4.719997406005845,8.5,4,0.06736993149943937,1.1997229714643678,98.58000183105469,-1.535029618578776,106.0199966430664,1.116888778796115,107.56999969482422,0.06736993149943937
8216,2016-12-05,102.4000015258789,102.8000030517578,100.58000183105469,101.41999816894531,2987300.0,0.019006903201438163,1.4943744133316998,0.7538513906087692,58.308412603849014,71.12561336812809,3.15254071119584,-0.7400820872320253,-4.149615334528562,-8.068762949410356,16.874670897911304,2.3100051879882812,5.262061932430157,0.012501525878903408,-7.849987797634412,7.874990849392219,-3.9187431358777474,3.943746187635554,5.387759579467783,44.28436471891051,-31.68673308548692,3.9312446617566574,12,0.5949974060058594,-1.4550018310546875,-4.942501068115234,-6.430000305175781,5.769996643066406,0,0.048046856402652605,-1.1275131530101714,100.48999786376952,1.1997229714643678,98.58000183105469,-1.535029618578776,106.0199966430664,0.048046856402652605
8217,2016-12-06,103.0500030517578,103.9800033569336,101.87999725341795,103.9800033569336,2420400.0,0.006347671056573301,3.5161406761446443,-0.9489766525757048,54.498834250105304,68.4264735131269,2.237778222319065,-1.0883174380395957,-4.523325180886147,-8.575755437780586,17.559779182249766,2.100006103515639,5.051483114570516,0.4355030059814311,-7.214916279612893,8.085922291575756,-3.389706636815731,4.260712648778593,4.537802849792499,51.568663823344984,-21.108018082702763,3.8252096427971587,12,-0.055004119873032664,-2.1050033569335795,-5.592502593994126,-7.080001831054673,7.4899978637695455,1,0.039107216496371944,1.4943744133316998,102.4000015258789,-1.1275131530101714,100.48999786376952,1.1997229714643678,98.58000183105469,0.039107216496371944
8218,2016-12-07,106.5500030517578,106.5500030517578,102.69000244140624,102.98999786376952,2780000.0,0.033964094093642094,1.1685365085284076,-3.8279613115990783,60.692716803927084,66.09613466231026,-1.4385867031197819,-4.219474592411814,-7.736128323681314,-11.923396571534695,18.554612518377454,3.8600006103515625,4.8383260489239035,3.564002990722642,-4.093518591629419,11.221524573074703,-0.26475780045338126,7.392763781898665,0.8418467500720368,100.0,29.10198865472026,3.828760791176029,12,-3.5550041198730327,-5.6050033569335795,-9.092502593994126,-10.430000305175767,2.5499954223632955,2,0.009854485145845082,3.5161406761446443,103.0500030517578,1.4943744133316998,102.4000015258789,-1.1275131530101714,100.48999786376952,0.009854485145845082
8219,2016-12-08,107.1500015258789,107.63999938964844,105.75,106.0999984741211,1261300.0,0.00563114459818137,-1.1599993024553572,0.2949442476377843,57.324001031486034,63.21210697706064,-2.243118891098561,-4.321166642749375,-8.04989884476818,-12.368714826297406,19.47981865270805,1.8899993896484375,4.369120235995894,3.7070014953613253,-3.789385678461585,11.203388669184235,-0.04119209155012982,7.45519508227278,-9.360000610351562,94.72553481721894,26.3030824446935,3.748193586911455,12,-4.155002593994141,-6.2050018310546875,-9.887502670288086,-11.029998779296875,4.089996337890611,3,0.01595892729931192,1.1685365085284076,106.5500030517578,3.5161406761446443,103.0500030517578,1.4943744133316998,102.4000015258789,0.01595892729931192
8220,2016-12-09,104.08999633789062,107.1999969482422,103.2300033569336,106.55999755859376,2227600.0,-0.028558144138236208,1.1173299153645748,-2.352375277927149,48.76098630765229,60.22420021915647,0.3084777148833666,-0.6552350697643021,-4.7426708576689975,-9.197556665398821,19.557167833743723,3.969993591308608,3.7196635471480874,0.24099655151367472,-6.379646208019153,6.861639311046503,-3.069324828252732,3.5513179312800816,-6.102995452880862,49.71665326659232,-17.26616819473209,3.310321379766411,12,-1.0949974060058594,-3.1449966430664062,-6.909994125366211,-7.969993591308594,6.75,4,0.04207901851196527,-1.1599993024553572,107.1500015258789,1.1685365085284076,106.5500030517578,3.5161406761446443,103.0500030517578,0.04207901851196527
8221,2016-12-12,103.62999725341795,104.37999725341795,103.01000213623048,103.38999938964844,1261600.0,-0.00441924392983406,-1.7400111390010204,-0.09716507901206481,44.55114972846378,56.73697972455724,0.30868916660186585,0.303925058937935,-4.08340899056175,-8.59777313197722,19.61297695535343,1.3699951171874716,2.94496811081342,-0.5260025024414148,-6.436428654000522,5.384423649117693,-3.4812155782209686,2.429210573338139,-5.449936398315415,30.381933176595176,-32.60086965834857,2.955213075779555,12,-0.739997863769517,-2.684997558593736,-6.374994277954087,-7.509994506835923,8.72000122070314,0,0.05172248144756919,1.1173299153645748,104.08999633789062,-1.1599993024553572,107.1500015258789,1.1685365085284076,106.5500030517578,0.05172248144756919
8222,2016-12-13,104.05999755859376,104.86000061035156,103.70999908447266,104.16000366210938,1370600.0,0.0041493806481947,-1.8749928474699118,-0.4166958069745657,44.45838503886335,53.46135589085924,-0.7504868165097633,0.32784417109022,-4.301172865991177,-8.895725510240624,20.395207282472338,1.230003356933608,2.031704882567226,-0.3735019683837777,-5.655531223240615,4.90852728647306,-3.0145165958121964,2.267512659044641,-5.690737932800303,27.676686097231407,-30.45656244838121,2.6410146274284196,12,-1.3449974060058736,-2.5149993896484517,-6.879997253417983,-7.939994812011733,8.709999084472642,1,0.039496451151051604,-1.7400111390010204,103.62999725341795,1.1173299153645748,104.08999633789062,-1.1599993024553572,107.1500015258789,0.039496451151051604
8223,2016-12-14,104.44000244140624,105.47000122070312,103.66999816894531,103.9800033569336,1409200.0,0.003651786389851752,-2.3333097860256147,-4.599710100702373,44.7817201749588,52.22632785324349,-1.5401461297667112,0.22063011979373925,-4.467887051850326,-9.149552738923788,21.001992179107397,1.8000030517578125,1.3993148128173942,-0.15949707031251137,-5.20651533457513,4.887521193950107,-2.6830062024438206,2.364012061818798,-5.8853280203356775,30.885554070687594,-21.81093780420043,2.5235091321313092,12,-1.4450035095214702,-2.8950042724609233,-7.260000228881822,-8.319999694824205,10.199996948242202,2,0.058406724736945304,-1.8749928474699118,104.05999755859376,-1.7400111390010204,103.62999725341795,1.1173299153645748,104.08999633789062,0.058406724736945304
8224,2016-12-15,106.12000274658205,106.68000030517578,104.01000213623048,104.62000274658205,1437400.0,0.016085793430714812,1.0381703396543,3.260876055263564,47.175820720865104,51.17244740668563,-2.277637920501391,-1.1331229250479566,-5.953876013834474,-10.707653737842548,21.775110836168444,2.6699981689452983,0.6895395494297389,1.2765029907226761,-3.553857676663469,6.106863658108821,-1.1386773429703965,3.6916833244157488,-7.38362182613993,74.22445014575986,25.89846120844433,2.415180333693076,12,-2.010002136230483,-4.575004577636733,-8.752500534057631,-10.000000000000014,10.799995422363267,3,0.02808137627601992,-2.3333097860256147,104.44000244140624,-1.8749928474699118,104.05999755859376,-1.7400111390010204,103.62999725341795,0.02808137627601992
8225,2016-12-16,104.4499969482422,106.87999725341795,104.27999877929688,106.0999984741211,2621100.0,-0.015736955852968415,-1.6130665981681622,-1.1000010172525947,45.545318253080715,49.75432581215582,0.014714048436374583,0.6198559119914222,-4.234860972524444,-8.929970272945823,21.652023116262598,2.5999984741210795,0.0372750549343408,-0.42600250244139204,-5.235503173005782,4.383498168122998,-2.830752837723594,1.97874783284081,-5.5355436584159605,37.209215216225864,-8.947686302866359,2.404750335282198,12,0.3100013732910014,-2.904998779296889,-7.082494735717788,-8.32999420166017,9.880004882812486,4,0.06500719113368625,1.0381703396543,106.12000274658205,-2.3333097860256147,104.44000244140624,-1.8749928474699118,104.05999755859376,0.06500719113368625
8226,2016-12-19,106.98999786376952,108.5999984741211,106.52999877929688,106.7300033569336,2222700.0,0.024317864908947273,-5.272691542978684,-0.1575722826664868,48.95608074520853,49.13846431161174,-2.0179321128048002,-1.8346380047478874,-6.700485087581498,-11.364313625990476,20.70835491918814,4.150001525878892,0.3445551050016462,1.9999984741210852,-2.9001663517431666,6.900163299985337,-0.4500839388110336,4.450080887053204,-7.9010336519468325,67.34278882982399,23.784223829851882,2.450082412932123,12,-1.3449974060058452,-5.139999389648423,-9.622495651245103,-10.869995117187486,11.25,0,0.03598465792123218,-1.6130665981681622,104.4499969482422,1.0381703396543,106.12000274658205,-2.3333097860256147,104.44000244140624,0.03598465792123218
8227,2016-12-20,106.8499984741211,108.19000244140624,106.51000213623048,108.19000244140624,1310300.0,-0.0013085278291778968,1.5074557183281534,-5.153970303421789,51.57376091101357,48.125246990176905,-1.4329022303877252,-1.7355798117842909,-6.544230570457273,-11.065546761929511,19.710650328783245,1.6800003051757528,0.5290978688924213,1.8294990539550753,-3.1108539729519435,6.769852080862094,-0.6406774594984341,4.299675567408585,-7.380592891806472,64.50304479367364,16.3492547845065,2.4701765134535125,12,-1.0449981689453125,-3.7949981689453125,-9.48249626159668,-10.729995727539062,9.150001525878906,1,0.05147402974771298,-5.272691542978684,106.98999786376952,-1.6130665981681622,104.4499969482422,1.0381703396543,106.12000274658205,0.05147402974771298
8228,2016-12-21,106.4800033569336,107.5,106.41000366210938,106.68000030517578,1167600.0,-0.0034627526670214515,-5.411812225114442,0.1492510120304963,70.46631386995487,49.585503972229,-1.2000822543560048,-1.4584756758177946,-6.079415310602769,-10.553610395044075,18.36010519383975,1.089996337890625,0.5375358751656165,1.471003723144534,-3.4538369821338506,6.395844428422919,-0.9914166294946654,3.9334240757837335,-6.6453740589467145,53.81270569462438,0.5059261227671357,2.4624203526391946,12,-0.6750030517578125,-3.285003662109375,-9.11250114440918,-10.360000610351562,8.379997253417969,2,0.0590720613057083,1.5074557183281534,106.8499984741211,-5.272691542978684,106.98999786376952,-1.6130665981681622,104.4499969482422,0.0590720613057083
8229,2016-12-22,107.69000244140624,108.19000244140624,106.8499984741211,106.87000274658205,1386500.0,0.011363627407266153,-2.11625843882789,-4.100061036087444,69.35483672492485,51.87370957414817,-2.5987087804058575,-2.7512509214389524,-7.149242591091436,-11.596265989906598,17.213404055566773,1.709999084472642,0.6719300966290689,2.6440025329589645,-2.352832063841916,7.640837129759845,0.14558523455852423,5.142419831359405,-7.504758376373985,78.93527553242372,21.25068074458791,2.4984172984004425,12,-1.8850021362304545,-4.495002746582017,-10.070001602172837,-11.569999694824205,10.049995422363281,3,0.064537067422054,-5.411812225114442,106.4800033569336,1.5074557183281534,106.8499984741211,-5.272691542978684,106.98999786376952,0.064537067422054
8230,2016-12-23,108.05999755859376,108.12000274658205,107.05999755859376,107.41999816894531,1000300.0,0.0034357424904771783,1.7894514937358417,0.7804873510174525,66.588494465113,54.32230343377586,-2.622076403241266,-3.246754549437341,-7.341250563097148,-11.811992348432952,15.825267725222236,1.0600051879882812,0.3503934942821587,2.9879978179931754,-2.0685313000631,8.04452693604945,0.4597332589650307,5.51626237702132,-7.538163317197956,75.34236553595818,15.303327782944471,2.5282645590281394,12,-1.924999237060561,-4.8649978637695455,-10.484996795654311,-11.939994812011733,9.17000579833983,4,0.08199149371206826,-2.11625843882789,107.69000244140624,-5.411812225114442,106.4800033569336,1.5074557183281534,106.8499984741211,0.08199149371206826
8231,2016-12-27,109.02999877929688,109.5500030517578,108.27999877929688,108.54000091552734,793700.0,0.008976506039407806,-1.5148546263492766,0.7656223922942872,67.20366526896905,56.849556792676495,-3.0681858482159043,-4.2570204915701595,-8.134119942791187,-12.638720673588125,14.433661843816765,1.490005493164034,0.1153221069999546,3.84499893188476,-1.4659132576809384,9.155911121450458,1.1895428371019108,6.500455026667609,-8.185037968592056,83.43935116117501,21.40648556533329,2.6554560947828465,12,-2.4199981689453125,-5.359996795654297,-9.959999084472656,-12.204998016357422,8.620002746582031,1,0.04861050271573708,1.7894514937358417,108.05999755859376,-2.11625843882789,107.69000244140624,-5.411812225114442,106.4800033569336,0.04861050271573708
8232,2016-12-28,107.56999969482422,110.3499984741211,107.51000213623048,109.9000015258789,1096300.0,-0.013390801621744886,-1.3183672452557715,-4.755126508369015,53.32462965864192,57.79876895753017,-1.182260068678744,-2.9481759194929253,-6.505144073949083,-11.063560613726793,13.00567008276202,2.839996337890611,0.3256021114993075,2.3849998474121037,-2.9259123421535946,7.695912036977802,-0.2704562473707455,5.040455942194953,-6.20273634965622,29.441562440092717,-26.64079280457696,2.6554560947828465,12,-0.3899993896484375,-3.5,-6.799999237060547,-9.044998168945312,9.590003967285156,2,0.09919120757847022,-1.5148546263492766,109.02999877929688,1.7894514937358417,108.05999755859376,-2.11625843882789,107.69000244140624,0.09919120757847022
8233,2016-12-29,107.1500015258789,107.5199966430664,106.37999725341795,107.4800033569336,1215600.0,-0.003904417310930941,4.5611299266813745,0.1416315758452904,50.0,58.112566655211836,-0.37707590011942216,-2.570996300955784,-5.963021187616434,-10.521212031957035,11.643454772369399,1.1900024414062642,0.7125052295108105,1.908501434326169,-3.4635051642302273,7.280508032882565,-0.7775018649520291,4.594504733604367,-5.064119370394664,19.395567649840014,-30.48511438227516,2.686003299278201,12,0.16499710083007812,-3.0800018310546875,-6.380001068115234,-8.625,9.849998474121094,3,0.08259447828363897,-1.3183672452557715,107.56999969482422,-1.5148546263492766,109.02999877929688,1.7894514937358417,108.05999755859376,0.08259447828363897
8234,2016-12-30,105.7300033569336,109.97000122070312,105.3000030517578,107.88999938964844,897900.0,-0.013252432559250682,-2.092717456933011,6.545406205206455,56.06511622132699,59.28143309612809,1.0971613038168329,-0.6196423689933681,-4.442940337228322,-8.994979814609323,12.37532015305903,4.669998168945327,1.0670030165697426,0.13100318908691122,-4.231145268185642,4.493151646359465,-2.0500710395493655,2.312077417723188,-2.9829918959584063,8.514865246641433,-39.67692899886511,2.1810742286362794,12,2.0949974060058594,-1.660003662109375,-4.900001525878906,-7.145000457763672,10.139999389648452,4,0.08635200003348187,4.5611299266813745,107.1500015258789,-1.3183672452557715,107.56999969482422,-1.5148546263492766,109.02999877929688,0.08635200003348187
8235,2017-01-03,107.26000213623048,108.55999755859376,105.79000091552734,106.68000030517578,1937200.0,0.01447080989992755,-1.3474541751527616,-0.26851985942108986,62.440047271928734,60.779651599097,0.008582302853383794,-1.703798753783147,-5.763392846204638,-10.342026481668128,13.146736448331051,2.8299942016601705,1.4514924581622495,1.3225017547607507,-2.3695946723617993,5.014598181883301,-0.5235464588005243,3.1685499683220257,-3.904751714203627,38.81189824040365,-11.152187837224453,1.8460482135612768,1,0.5649986267089702,-3.190002441406264,-6.377500534057631,-8.295001983642578,8.739997863769517,1,0.09770646577303288,-2.092717456933011,105.7300033569336,4.5611299266813745,107.1500015258789,-1.3183672452557715,107.56999969482422,0.09770646577303288
8236,2017-01-04,107.31999969482422,108.11000061035156,106.91000366210938,107.61000061035156,1297400.0,0.000559365629300812,-1.1621703359016833,-0.49999999999998773,61.46274122874081,61.87842718995558,0.0003556830797464272,-1.4506805769416218,-5.630425915551797,-10.213352886959768,14.433652369017413,1.1999969482421875,1.6675236541955627,1.1364994049072266,-2.2018605210717084,4.4748593308861615,-0.5326805580822338,2.805679367896687,-3.4051694286298186,39.999969784548895,-12.255256632759512,1.6691799629894641,1,0.5050010681152344,-3.25,-5.659997940063477,-8.180000305175781,8.669998168945298,2,0.0923406978223027,-1.3474541751527616,107.26000213623048,-2.092717456933011,105.7300033569336,4.5611299266813745,107.1500015258789,0.0923406978223027
8237,2017-01-05,107.08000183105469,108.77999877929688,107.06999969482422,107.5199966430664,1634300.0,-0.0022362827474095015,-6.434793425439105,1.5172186998500434,59.37500677326161,60.64605973476744,0.3088940930753381,-0.9415593004538323,-5.240439889375807,-9.788794506693591,16.08360438748464,1.7099990844726562,2.083476729044449,0.6950016021728516,-2.3176013566869784,3.7076045610326815,-0.8112998772570563,2.2013030816027594,-2.6503581082261576,38.11562049710363,-16.146970125255628,1.5063014794299119,1,0.7449989318847656,-3.0100021362304688,-4.845001220703125,-7.780002593994141,9.180000305175795,3,0.09871123939184301,-1.1621703359016833,107.31999969482422,-1.3474541751527616,107.26000213623048,-2.092717456933011,105.7300033569336,0.09871123939184301
8238,2017-01-06,107.5999984741211,107.87999725341795,106.08000183105469,106.87999725341795,1203600.0,0.004856150860800712,1.8124955296474188,-1.6363857051204567,55.727545221347185,59.13191623436992,-0.03969853222037045,-1.4533749087256922,-5.572299354437419,-10.144241896360768,16.811070068533706,1.799995422363267,2.235920012961742,1.1624984741210938,-1.898420172874694,4.223417121116881,-0.36796084937680007,2.6929577976189876,-2.6967263711891576,49.25045662025874,-2.3843537765541996,1.530459323497897,1,0.22500228881835938,-3.529998779296875,-5.057498931884766,-8.22000122070311,8.02999877929686,4,0.08884763311857813,-6.434793425439105,107.08000183105469,-1.1621703359016833,107.31999969482422,-1.3474541751527616,107.26000213623048,0.08884763311857813
8239,2017-01-09,108.86000061035156,109.8499984741211,107.79000091552734,107.8000030517578,1440100.0,0.011710057194224799,-2.8148038259935855,1.4722163353536972,67.62594315573261,59.24718831110543,-1.2474676242155027,-2.718055796534017,-6.6188740627841725,-11.216646344697267,17.468692955720094,2.25,2.352381672451557,2.337000656127927,-0.8982803457759729,5.572281658031827,0.719360155175977,3.9546411570798767,-3.520990397724489,75.61580150032322,21.240998484534828,1.6176405009519517,1,-1.0349998474121094,-4.790000915527344,-6.157501220703125,-9.48000335693358,7.370002746582031,0,0.07477493426427917,1.8124955296474188,107.5999984741211,-6.434793425439105,107.08000183105469,-1.1621703359016833,107.31999969482422,0.07477493426427917
8240,2017-01-10,108.47000122070312,108.98999786376952,107.77999877929688,108.97000122070312,1317700.0,-0.003582577507457385,3.4815338099411255,-0.47169919963147866,57.14288870412696,58.1293242483452,-0.8864083240862186,-2.090261512294461,-5.977860106399831,-10.645001043489515,19.05227834545765,1.209999084472642,2.054628887215202,1.7280010223388729,-1.4052011470246413,4.861203191702387,0.1613999376571087,3.294602107020637,-2.73011194715653,63.39526572375092,10.220437985808964,1.5666010846817573,1,-0.6450004577636719,-4.120002746582031,-6.500001907348633,-9.090003967285142,6.099998474121094,1,0.06822164139947029,-2.8148038259935855,108.86000061035156,1.8124955296474188,107.5999984741211,-6.434793425439105,107.08000183105469,0.06822164139947029
8241,2017-01-11,108.98999786376952,109.0,107.7699966430664,108.68000030517578,1271800.0,0.004793921242872923,6.454524437046285,-0.6199951171874716,59.962776424121394,58.86689611117625,-1.5786921527108433,-2.3063594820924322,-6.2198278872345725,-10.98998028128561,20.79617656487776,1.2300033569335938,1.715613127488254,1.979997634887681,-0.9422578407829576,4.90225311055832,0.5188698970523546,3.4411253727230076,-2.8812998541769588,77.18829241046546,24.395243079660105,1.4611277378353211,1,-1.3549957275390483,-3.5249977111816264,-7.019998550415025,-9.610000610351534,5.910003662109389,2,0.06431784818449615,3.4815338099411255,108.47000122070312,-2.8148038259935855,108.86000061035156,1.8124955296474188,107.5999984741211,0.06431784818449615
8242,2017-01-12,108.16999816894531,108.73999786376952,106.8000030517578,108.73999786376952,996200.0,-0.0075236233681659215,5.807002984835236,-1.838723173853159,57.55137578211666,59.70593786474477,-0.7427392090270928,-1.2254929569175772,-5.146550143327204,-10.034040418370282,22.27726445000894,2.1899948120117188,1.4123355194356861,0.9544979095458928,-1.6556630161062742,3.5646588351980597,-0.3505825532801907,2.2595783723719762,-1.7219961221904754,55.43761800781558,2.6589759280956997,1.3050804628260861,1,-0.5349960327148438,-2.0550003051757812,-6.19999885559082,-8.79000091552733,9.650001525878906,3,0.07229361030967696,6.454524437046285,108.98999786376952,3.4815338099411255,108.47000122070312,-2.8148038259935855,108.86000061035156,0.07229361030967696
8243,2017-01-13,110.54000091552734,111.0999984741211,108.62999725341795,108.70999908447266,1498600.0,0.02190998231210517,-1.4824064347439156,-3.2105312470721312,61.53847104254744,60.31408840043593,-2.884652536197038,-3.2834095942121735,-7.204400519757868,-12.253101038849877,23.891865680158062,2.9300003051757812,1.058406003611367,3.019500732421875,0.3499893369450717,5.689012127898678,1.6847450346834734,4.354256430160277,-3.7798391545832004,86.97678709885759,35.957416710607795,1.3347556977384003,1,-2.095001220703125,-3.645000457763672,-8.570001602172852,-11.16000366210936,8.040000915527344,4,0.05174598492245597,5.807002984835236,108.16999816894531,6.454524437046285,108.98999786376952,3.4815338099411255,108.47000122070312,0.05174598492245597
8244,2017-01-17,109.0999984741211,110.5999984741211,108.45999908447266,110.33000183105469,1502700.0,-0.013026980545320144,1.4180829924524887,-0.6721323094112448,53.87481985349501,59.3623964650544,-1.024032633390732,-1.6956429224774467,-5.456095024921694,-10.67985528701648,25.1763098062191,2.1399993896484375,1.0799880408522995,1.4304985046386776,-1.2425358734285794,4.1035328827059345,0.09398131560504908,2.767015693672306,-2.2999954223632955,53.48832257824145,5.316562516768904,1.3365171890336254,1,-0.5099983215332031,-2.0449981689453125,-7.129999160766602,-9.72000122070311,8.6300048828125,1,0.059853335202803004,-1.4824064347439156,110.54000091552734,5.807002984835236,108.16999816894531,6.454524437046285,108.98999786376952,0.059853335202803004
8245,2017-01-18,111.23999786376952,111.29000091552734,109.33000183105469,109.95999908447266,1715600.0,0.019615026760573695,1.8405683325961963,-1.0406465739149737,57.57368332706697,58.93027892042398,-2.838608364650895,-3.4792534948829825,-7.23690268862164,-12.653813837638808,26.53727200056074,2.19000244140625,1.2600986056688441,3.230997848510725,0.5548916582346948,5.9071040387867555,1.8929447533727028,4.569050943648747,-4.009995269775388,98.8863457561682,52.896447578456915,1.3380530951380154,1,-2.5549964904785014,-4.089996337890611,-9.269998550415025,-11.860000610351534,7.550003051757827,2,0.04485801500351605,1.4180829924524887,109.0999984741211,-1.4824064347439156,110.54000091552734,5.807002984835236,108.16999816894531,0.04485801500351605
8246,2017-01-19,110.83999633789062,112.41000366210938,110.5,111.38999938964844,1870400.0,-0.0035958426245994435,-2.1057077993772406,-0.42969029397039316,62.08425270510994,59.2313062461849,-2.108519394151841,-2.926051079921791,-6.467214701993868,-12.100387144242916,27.55765954232689,1.910003662109375,1.4611697352204658,2.6384963989257812,-0.27254920827598994,5.549542006127552,1.1829735953248957,4.094019202526667,-3.122793945312509,72.01413273785084,22.94241722787566,1.4555228036008871,1,-1.5949935913085938,-3.129993438720703,-8.869997024536133,-10.64999771118164,8.450004577636719,3,0.03365214254936322,1.8405683325961963,111.23999786376952,1.4180829924524887,109.0999984741211,-1.4824064347439156,110.54000091552734,0.03365214254936322
8247,2017-01-20,112.3499984741211,112.83000183105469,111.33999633789062,111.91000366210938,1727500.0,0.013623260430533524,1.1285769559838912,-0.799986128450548,67.78385323169161,60.57089602511207,-3.120513048581543,-4.219200732140337,-7.695517058670248,-13.452533688657951,28.68118144836098,1.9900054931640625,1.4860548308207768,3.8734985351562443,0.4979402611435262,7.2490568091689624,2.1857193981498853,5.561277672162603,-3.975803903808597,89.01594839250329,34.695411679183366,1.687779137006357,1,-2.5349960327148438,-4.099998474121094,-10.432498931884766,-12.009998321533203,6.19000244140625,4,0.02269695671019689,-2.1057077993772406,110.83999633789062,1.8405683325961963,111.23999786376952,1.4180829924524887,109.0999984741211,0.02269695671019689
8248,2017-01-23,112.7699966430664,114.11000061035156,112.20999908447266,113.01000213623048,2520200.0,0.003738301510008979,-1.7941186370317181,-0.5454734615318247,75.84433116737631,61.48405024862803,-3.0508538269693872,-4.367743396667464,-7.842792144973714,-13.719093985110788,30.025821860182678,1.9000015258789062,1.5606545775257814,3.978997039794919,0.23471622317653384,7.723277856413304,2.1068566314857264,5.851137448104112,-3.6828729110351617,76.28312202841914,15.5005728732406,1.872140408309193,1,-2.3149948120117188,-3.8799972534179688,-10.639997482299805,-11.959999084472656,6.900001525878906,0,0.04478144189133748,1.1285769559838912,112.3499984741211,-2.1057077993772406,110.83999633789062,1.8405683325961963,111.23999786376952,0.04478144189133748
8249,2017-01-24,114.63999938964844,114.8499984741211,113.0999984741211,113.0999984741211,1729300.0,0.01658244925288832,-1.2727259215956324,-6.416523618792932,76.43265665263033,63.627357798461745,-4.486549723768576,-5.997887936687704,-9.376935142349467,-15.401511942680543,31.285714678985478,2.0800018310546875,1.7667541776456517,5.501499938964841,0.9784184245979191,10.024581453331763,3.239959181781373,7.763040696148309,-4.648757819519531,96.19566644598537,31.28590175488894,2.2615407571834636,1,-3.8149986267089844,-5.209999084472656,-12.370000839233398,-13.694999694824219,3.8400039672851562,1,0.034368479260145746,-1.7941186370317181,112.7699966430664,1.1285769559838912,112.3499984741211,-2.1057077993772406,110.83999633789062,0.034368479260145746
8250,2017-01-25,116.91999816894531,117.20999908447266,114.5199966430664,116.54000091552734,3497500.0,0.019888335584750116,4.60417709748945,0.24675131656518917,79.66624936048427,65.81663256916873,-6.0813871253599245,-7.989721352307143,-11.221890298400638,-17.48419222555617,32.79168477871279,2.69000244140625,2.102289028007519,7.338498687744135,1.6697414534412758,13.007255922046994,4.504120070592705,10.172877304895565,-5.957005218017969,95.67807816548853,26.47654597364803,2.8343786171514296,1,-4.914997100830078,-6.174999237060547,-14.092498779296875,-15.974998474121094,1.700004577636733,2,0.006927858370454842,-1.2727259215956324,114.63999938964844,-1.7941186370317181,112.7699966430664,1.1285769559838912,112.3499984741211,0.006927858370454842
8251,2017-01-26,114.33000183105469,116.16000366210938,112.86000061035156,115.02999877929688,3789200.0,-0.022151867759595545,1.2297267342656981,-1.8421105467103018,69.56287230871347,67.15124329434614,-2.9661773955014468,-5.251553291656137,-8.26697819575702,-14.73085180309512,33.56778306263995,4.05999755859375,2.1340808885484392,4.483502197265622,-1.5598492724662663,10.52685366699751,1.461826462399685,7.505177932131559,-2.1176076534182755,50.93703737881681,-21.279732714265236,3.0216757348659438,1,-1.4950027465820312,-3.075000762939453,-11.17750358581543,-13.385002136230469,4.029998779296875,3,0.039009875037553154,4.60417709748945,116.91999816894531,-1.2727259215956324,114.63999938964844,-1.7941186370317181,112.7699966430664,0.039009875037553154
8252,2017-01-27,118.23999786376952,119.13999938964844,115.3499984741211,115.62000274658205,3618000.0,0.034199212543463586,-1.3987319767834896,-3.7428664850135833,74.2700736278401,68.5658658038231,-5.920085850763115,-8.77088130061965,-11.791983012898882,-18.44879793709258,34.368805486693596,4.80999755859375,2.5065974002162648,7.859998321533183,0.8554001594955878,14.864596483570779,4.357699240514393,11.362297402551974,-5.3799972534179545,87.01296556644103,11.399901735787992,3.5022990810187955,1,-4.43999862670897,-6.019996643066392,-14.492498397827134,-17.094997406005845,-0.8099975585937358,4,0.008880269542693942,1.2297267342656981,114.33000183105469,4.60417709748945,116.91999816894531,-1.2727259215956324,114.63999938964844,0.008880269542693942
8253,2017-01-30,116.0,117.0,114.72000122070312,116.77999877929688,2617300.0,-0.018944501896476118,2.73769917702679,-0.2977100125797917,65.58952247307062,69.8674994282204,-3.1560281001525254,-6.149138172153613,-9.269226213314937,-16.017287547774018,35.68250677649913,3.519996643066392,2.7907092220939944,5.177500534057614,-2.0814869626173618,12.43648803073259,1.5480067857201192,8.80699428239511,-3.1399993896484375,50.0,-24.554682592595015,3.629493748337489,1,-1.7649993896484375,-3.779998779296875,-11.569999694824219,-14.854999542236328,1.7300033569335938,0,0.021896559616614963,-1.3987319767834896,118.23999786376952,1.2297267342656981,114.33000183105469,4.60417709748945,116.91999816894531,0.021896559616614963
8254,2017-01-31,114.86000061035156,116.36000061035156,114.5199966430664,115.95999908447266,2384500.0,-0.009827580945245162,-1.0674127444719235,1.4102566610587268,63.50951593818032,70.52703638501077,-1.2438524188737574,-4.521912456687147,-7.857753296756428,-14.695889294340972,36.30629778048091,1.8400039672851562,3.1824009774294524,3.5810012817382812,-3.4750350126794984,10.637037576156061,0.05298313452939851,7.109019428947164,-0.7440002441406222,31.84713994839224,-42.29661791802501,3.5280181472088867,1,-0.04000091552734375,-2.6399993896484375,-10.360000610351562,-13.71500015258789,2.690002441406236,1,0.041877046256608264,2.73769917702679,116.0,-1.3987319767834896,118.23999786376952,1.2297267342656981,114.33000183105469,0.041877046256608264
8255,2017-02-01,117.73999786376952,117.76000213623048,115.5199966430664,115.91000366210938,2115500.0,0.025073979088577447,1.395724281430386,-1.6636334001484137,66.8204572240497,71.05328133155963,-3.4697418830865416,-6.931921621264408,-10.50974325278031,-17.3683944639606,37.069622925785204,2.9000015258789205,3.4388511457693482,5.936998748779288,-1.412787886292449,13.286785383851026,2.262105431243427,9.61189206631515,-3.220001220703111,77.70697773868567,3.785231452261314,3.6748933175358673,2,-2.499999999999986,-5.519996643066392,-13.239997863769517,-16.594997406005845,2.8600006103515767,2,0.006285081591561603,-1.0674127444719235,114.86000061035156,2.73769917702679,116.0,-1.3987319767834896,118.23999786376952,0.006285081591561603
8256,2017-02-02,117.2300033569336,117.9499969482422,116.13999938964844,117.5,1203400.0,-0.00433153147689036,2.094037938612171,-0.14753961669467014,67.62647656305435,71.03579503504437,-2.1881051032943333,-5.946297420229001,-9.802302993033777,-16.61360549018721,37.888207825639185,1.8099975585937642,3.95262290835484,4.931504058837888,-2.481665724471938,12.344673842147714,1.2249191671829749,8.6380889504928,-2.7100067138671875,58.65811910765862,-16.874635159644185,3.7065848916549125,2,-1.5550041198730469,-5.010002136230469,-12.565004348754883,-16.085002899169922,5.1699981689453125,3,0.011857027636656081,1.395724281430386,117.73999786376952,-1.0674127444719235,114.86000061035156,2.73769917702679,116.0,0.011857027636656081
8257,2017-02-03,117.6500015258789,118.16999816894531,116.91000366210938,117.5,1128700.0,0.00358268495196179,1.1176470588235294,-0.5555681143858261,64.96843195443054,69.82736178916151,-1.9860945375952639,-5.832869950124945,-10.065228069874877,-16.817253003911432,38.5704046452551,1.2599945068359375,4.295834881405781,4.823002243041998,-2.530568679339922,12.176573165423918,1.146216781851038,8.499787704232958,-2.2060043334960966,85.7535225840435,11.18635352665855,3.6767854611909567,2,-1.6500015258789062,-5.430000305175781,-12.510000228881836,-16.02999877929689,4.6999969482421875,4,0.0060348412687141195,2.094037938612171,117.2300033569336,1.395724281430386,117.73999786376952,-1.0674127444719235,114.86000061035156,0.0060348412687141195
8258,2017-02-06,117.16000366210938,118.0,116.83999633789062,118.0,1138900.0,-0.004164877666080979,1.7619255222524977,-5.5999186206195,67.67546535164351,68.85434053349631,-0.9028286909953209,-4.837984028980529,-9.435764287361849,-16.08393426494129,39.835981774611575,1.160003662109375,4.637169024621286,3.855004119873044,-3.3083526316660254,11.018360871412114,0.2733257441035164,7.436682495642572,-1.0200042724609375,72.32892918879713,-4.701969366753261,3.5816783757695325,2,-1.160003662109375,-4.94000244140625,-11.535003662109375,-15.140003204345703,7.0099945068359375,0,0.0023045120743174774,1.1176470588235294,117.6500015258789,2.094037938612171,117.2300033569336,1.395724281430386,117.73999786376952,0.0023045120743174774
8259,2017-02-07,117.0,117.87999725341795,116.1500015258789,117.87999725341795,3554100.0,-0.0013656850214073257,2.9318207433481955,1.0476203451407642,63.83286849691662,67.0950759930999,-0.4166712615778039,-4.255042467601356,-9.143015510114594,-15.67954889450884,40.42550198313604,1.7299957275390483,4.781840422905006,3.2880004882812557,-3.7355990257915153,10.311600002354027,-0.2237992687551298,6.799800245317641,2.1399993896484375,55.84915112238406,-17.65638562641587,3.511799757036389,2,-1.0,-4.779998779296875,-11.307500839233398,-14.979999542236328,8.970001220703125,1,0.006239344931056268,1.7619255222524977,117.16000366210938,1.1176470588235294,117.6500015258789,2.094037938612171,117.2300033569336,0.006239344931056268
8260,2017-02-08,115.87000274658205,117.51000213623048,115.6999969482422,117.5,2334400.0,-0.009658096183059461,1.19394365350555,1.8522753873230415,61.67055925460577,66.21815232042127,0.6132060923093121,-2.679615666966356,-7.909687393003438,-14.337841011132085,40.950851526794665,1.8100051879882812,4.781142012703754,1.788003158569353,-4.841475568043691,8.417481885182397,-1.526736204737162,5.102742521875868,3.2101966857910043,6.882822442146401,-64.05145823513834,3.3147393633065216,2,0.9599952697753764,-3.405002593994155,-9.92250251770021,-13.850002288818374,10.610000610351548,2,0.014499009798507156,2.9318207433481955,117.0,1.7619255222524977,117.16000366210938,1.1176470588235294,117.6500015258789,0.014499009798507156
8261,2017-02-09,116.0,116.45999908447266,115.73999786376952,116.45999908447266,1357200.0,0.0011219232789894118,2.130446320468441,0.2822085028107136,59.04810609599587,64.52682259466081,0.8325630374901323,-2.3795128060587274,-7.907889407737429,-14.246835494921953,41.501608539311796,0.7200012207031392,4.636505261939703,1.567500305175784,-4.6573341912014286,7.792334801552997,-1.5449169430128222,4.67991755336439,2.9449913330078203,12.145866538171159,-54.16719829234529,3.1124172481886037,2,0.3449974060058594,-3.3899993896484375,-10.052499771118164,-13.979999542236328,10.860000610351562,3,0.03965515925966456,1.19394365350555,115.87000274658205,2.9318207433481955,117.0,1.7619255222524977,117.16000366210938,0.03965515925966456
8262,2017-02-10,115.98999786376952,116.58000183105469,114.9499969482422,116.56999969482422,1542800.0,-8.622531233171138e-05,4.433294339046797,1.2608760552634943,58.1477849249801,63.6999628670952,0.5474038459475423,-1.8483849633733058,-7.789281361463821,-14.000711735747998,42.477908877188405,1.6300048828124858,4.174966325314301,1.1664981842040874,-4.343396013517378,6.676392381925552,-1.5884489146566523,3.921445283064827,2.8251936938476803,34.09835655501836,-29.674903330495,2.754947098860735,2,0.35499954223634234,-3.3799972534179545,-10.042497634887681,-13.969997406005845,8.27999877929689,4,0.05526341736498641,2.130446320468441,116.0,1.19394365350555,115.87000274658205,2.9318207433481955,117.0,0.05526341736498641
8263,2017-02-13,116.26000213623048,117.66999816894531,116.16999816894531,117.0199966430664,943400.0,0.002327823755787106,-2.1914810726576195,1.3103312199099695,54.460364707291035,62.69450161921861,0.3555492377725358,-1.7580239165984182,-7.895334155964434,-14.027912784195308,42.909059117457346,1.6800003051757955,4.0531736556369395,1.1505023956298999,-4.0056731307840465,6.306677922043846,-1.4275853675770804,3.72859015883688,2.3232777448242103,44.710070018566164,-14.343909799396847,2.578087763206976,2,0.29999542236326704,-3.6500015258789205,-10.312501907348647,-14.240001678466811,9.139999389648423,0,0.05238255828306726,4.433294339046797,115.98999786376952,2.130446320468441,116.0,1.19394365350555,115.87000274658205,0.05238255828306726
8264,2017-02-14,115.62999725341795,116.2699966430664,114.69000244140624,116.0,1214400.0,-0.0054189305972514035,2.4725298679522427,0.4868492380589352,46.09327092412786,60.39148091922729,1.2362716806185148,-0.6468909585636027,-6.865468216933522,-13.177220064587047,43.13915644017436,1.5799942016601705,3.3986790792370414,0.1939975738525277,-4.1177724074967585,4.505767555201814,-1.9618874168221225,2.349882564527178,2.7352856516679935,31.543495291786204,-21.932724805032517,2.1558849906746453,2,0.8000030517578267,-2.6599960327148295,-9.682497024536119,-13.609996795654283,9.72000122070314,1,0.07385627534705241,-2.1914810726576195,116.26000213623048,4.433294339046797,115.98999786376952,2.130446320468441,116.0,0.07385627534705241
8265,2017-02-15,116.2300033569336,116.37000274658205,115.02999877929688,115.88999938964844,1344400.0,0.005189017709657628,3.3225742939763445,-0.9189228199682101,56.54270649155485,59.159950911282905,0.44650210353022146,-0.9000357932358583,-7.111971173515883,-13.54122859370986,43.19413208447831,1.3400039672851705,3.1189867957670145,0.5445034027099638,-3.2967673472189745,4.385774152638902,-1.3761319722544982,2.465138777674426,1.8412571110579705,51.67795716268066,-2.0319000756316186,1.920635374964469,2,0.1999969482421875,-3.2600021362304688,-10.282503128051758,-14.210002899169922,11.239997863769531,2,0.08379934253171051,2.4725298679522427,115.62999725341795,-2.1914810726576195,116.26000213623048,4.433294339046797,115.98999786376952,0.08379934253171051
8266,2017-02-16,114.56999969482422,116.83000183105469,113.1999969482422,116.8000030517578,3108700.0,-0.014282058110345441,2.1703086738518307,-6.558756871984699,35.04483744483156,55.83510707688301,1.8880527802909768,1.1106835780257711,-5.172039830311519,-11.637954139723846,42.57624493182713,3.630004882812486,2.9268686525515193,-1.3020004272460994,-4.452865100831275,1.848864246339076,-2.877432764038687,0.2734319095464883,3.230760131040526,30.648822649907952,-18.069806765577408,1.575432336792586,2,1.029998779296875,-1.5999984741210938,-8.482500076293945,-12.549999237060547,13.23000335693358,3,0.10395394687818449,3.3225742939763445,116.2300033569336,2.4725298679522427,115.62999725341795,-2.1914810726576195,116.26000213623048,0.10395394687818449
8267,2017-02-17,114.9000015258789,114.9000015258789,113.6500015258789,114.29000091552734,2112100.0,0.0028803511559194472,3.098356555019136,-0.27354246281958905,44.69113127776793,53.28129217978574,1.2593775540903067,1.0345591748315712,-5.233462525682739,-11.714388734163776,41.812413630971925,1.25,2.363471244348716,-1.0994987487792969,-3.8284049801462032,1.6294074825876095,-2.463951864462757,0.2649543669041634,2.44068201222359,38.03141193257441,-10.090350345866064,1.364453115683456,2,0.6399955749511719,-1.9300003051757812,-8.350000381469727,-12.880001068115234,12.849998474121094,4,0.10409050413962717,2.1703086738518307,114.56999969482422,3.3225742939763445,116.2300033569336,2.4725298679522427,115.62999725341795,0.10409050413962717
8268,2017-02-21,117.81999969482422,117.95999908447266,114.81999969482422,114.9000015258789,2375700.0,0.025413386685531503,-1.038959430470991,4.786877454536358,62.191092969837484,53.098872676776935,-1.740150116056654,-1.568104629448456,-7.9582461289875255,-14.378829594154908,41.07203512444249,3.1399993896484375,1.86095319535454,1.5679992675781307,-0.8153778889746519,3.9513764241309133,0.3763106893017465,2.759687845854515,-4.620002746582017,97.05883767188168,44.94194491016462,1.1916885782763904,2,-2.240001678466797,-4.020000457763672,-10.944999694824219,-15.799999237060547,10.059997558593736,1,0.054744499787378054,3.098356555019136,114.9000015258789,2.1703086738518307,114.56999969482422,3.3225742939763445,116.2300033569336,0.054744499787378054
8269,2017-02-22,118.58000183105469,118.58999633789062,117.01000213623048,117.62999725341795,1610600.0,0.0064505358869377805,2.2577415269901153,0.32534423745199453,54.19163158443762,52.267880713424915,-2.517166381371055,-2.1268413801741275,-8.529520210365945,-14.883126456633732,40.18201141299088,1.579994201660142,1.444480100705107,2.1310012817382784,-0.34103916731341144,4.603041730789968,0.8949810572124335,3.3670215062641233,-5.284804840087872,99.81457313603538,48.83059600295269,1.2360202245258436,2,-2.6850051879882812,-4.780002593994141,-10.910001754760742,-16.185001373291016,10.119995117187528,2,0.05751391119508442,-1.038959430470991,117.81999969482422,3.098356555019136,114.9000015258789,2.1703086738518307,114.56999969482422,0.05751391119508442
8270,2017-02-23,117.7300033569336,119.30999755859376,116.5199966430664,119.27999877929688,1350900.0,-0.007168143540190797,2.4658547565453897,-1.6315662669953739,52.41312371677608,51.53066044906717,-1.5372373436148479,-1.27860253029489,-7.398131368457598,-13.78439992572683,38.81180085380821,2.790000915527358,0.9643778994008585,1.2405025482177763,-1.2898811517688529,3.7708862482044054,-0.024689301775538297,2.505694398211091,-4.223014392089823,74.14085034650661,23.130914270472964,1.2651918499933166,2,-1.4750061035156108,-3.410003662109375,-9.907503128051758,-15.335002899169922,10.629997253417969,3,0.06472432599942435,2.2577415269901153,118.58000183105469,-1.038959430470991,117.81999969482422,3.098356555019136,114.9000015258789,0.06472432599942435
8271,2017-02-24,118.79000091552734,118.80999755859376,115.6999969482422,116.62999725341795,1268100.0,0.009003631430978931,1.8272772040310636,-1.3935548653531036,55.181808219482086,51.20110748178961,-2.4136776539229174,-2.0947342720577637,-8.143790221015053,-14.610611768974849,38.2221524822112,3.1100006103515625,0.6472769935800073,2.077500152587888,-0.43762392068312295,4.5926242258588985,0.8199381159523824,3.335062189223393,-4.93483143505857,90.81277371819994,42.37190761026731,1.2575620366355034,2,-2.535003662109361,-3.8850021362304688,-10.872499465942383,-16.299999237060547,9.62999725341794,4,0.07307012575366678,2.4658547565453897,117.7300033569336,2.2577415269901153,118.58000183105469,-1.038959430470991,117.81999969482422,0.07307012575366678
8272,2017-02-27,119.29000091552734,119.4000015258789,117.7699966430664,118.2699966430664,1631300.0,0.004209108478377299,1.629028487048545,0.47222339959592224,59.672996767386934,51.78028882180027,-2.6779608936835615,-2.647790968861571,-8.33102280402909,-14.869629037563016,37.031557324615264,1.6300048828125,0.4678001847412787,2.5250000000000057,-0.16231592042719,5.212315920427201,1.1813420397864007,3.8686579602136106,-5.10754175037107,97.59824090886376,50.02359122183482,1.3436579602135994,2,-2.990001678466797,-3.920001983642578,-10.812498092651367,-16.23999786376953,9.599998474121094,0,0.07133877165661717,1.8272772040310636,118.79000091552734,2.4658547565453897,117.7300033569336,2.2577415269901153,118.58000183105469,0.07133877165661717
8273,2017-02-28,118.54000091552734,119.41999816894531,118.1500015258789,119.02999877929688,2334300.0,-0.006287199214048966,1.0,-0.48038805032387394,56.63792712226812,52.9519172882603,-1.755098756628044,-1.7894918618102338,-7.282772433399785,-13.88439321868168,36.13055927586828,1.2699966430664062,0.3494755594138752,1.6479999542236357,-1.1257770995259762,4.4217770079732475,0.26111142734882264,3.0348884810984487,-3.940138361513263,76.34416761692239,28.58451079509068,1.3868885268748068,2,-2.2300033569335938,-2.7250022888183594,-9.507499694824219,-15.279998779296875,9.229995727539062,1,0.07769528440476203,1.629028487048545,119.29000091552734,1.8272772040310636,118.79000091552734,2.4658547565453897,117.7300033569336,0.07769528440476203
8274,2017-03-01,119.66999816894531,119.91000366210938,118.30999755859376,118.97000122070312,2329200.0,0.009532623963983466,1.7118565166228923,-1.4285714285714286,66.37927122268121,54.04486892505211,-2.5163797075564247,-2.677960151822049,-8.149399090109966,-14.791591534636297,35.35293719905358,1.6000061035156108,0.2927037881994039,2.537497329711911,-0.3270656540341008,5.402060313457923,1.105215837838898,3.9697788215849243,-4.588122053438113,94.29916602333394,39.65995944320291,1.4322814918730074,3,-3.1149978637695312,-3.2849960327148438,-9.99749755859375,-15.169998168945312,9.19000244140625,2,0.06860532472710568,1.0,118.54000091552734,1.629028487048545,119.29000091552734,1.8272772040310636,118.79000091552734,0.06860532472710568
8275,2017-03-02,118.4800033569336,119.5199966430664,118.0999984741211,118.94000244140624,1103200.0,-0.009943969501292504,-1.3278489640983309,-0.657144414168917,59.7946332741342,56.794846239419066,-1.0880816109193745,-1.5069453049847539,-6.65059387874075,-13.447643654205876,34.181968530281914,1.5699996948242188,0.29538968842162205,1.310502243041995,-1.6057500441155668,4.226754530199557,-0.14762390053678587,2.768628386620776,-2.818751935834129,66.03330107608711,5.770335209120965,1.4581261435787778,3,-1.7000007629394531,-2.095001220703125,-8.352502822875977,-13.610004425048828,10.81999969482419,3,0.0862592277324623,1.7118565166228923,119.66999816894531,1.0,118.54000091552734,1.629028487048545,119.29000091552734,0.0862592277324623
8276,2017-03-03,118.62000274658205,118.83999633789062,117.51000213623048,118.33000183105469,1008500.0,0.001181628846065097,2.643879140059116,-0.630438027631782,60.28148211776107,58.527107443862754,-0.6628815572374407,-1.6205568805881114,-6.555673411530634,-13.433867604306599,32.77217308745265,1.329994201660142,0.5452053021434153,1.3810016632080249,-1.606699255771403,4.368702582187453,-0.11284879628168198,2.8748521226977317,-2.4489010565613967,46.24999602635981,-16.607037513503812,1.4938504594897137,3,-1.2550010681152486,-2.2350006103515767,-7.2450027465820455,-12.570003509521499,10.180000305175739,4,0.08211092259522124,-1.3278489640983309,118.4800033569336,1.7118565166228923,119.66999816894531,1.0,118.54000091552734,0.08211092259522124
8277,2017-03-06,118.36000061035156,118.4499969482422,116.4000015258789,117.29000091552734,1405800.0,-0.0021918911668376007,2.2800126953899347,3.6896424719158434,58.21595235152975,58.08542515293967,0.1559338069434517,-1.3751402636263492,-6.0544158381547675,-13.048781686060835,30.997101668609954,2.220001220703139,0.5643836578171033,1.0854995727539034,-1.9394043701066295,4.110403515614436,-0.42695239867636303,2.59795154418417,1.5500030517578125,55.84039577188341,-8.927433089503069,1.5124519714302647,3,-0.5550003051757812,-1.8050003051757812,-6.315000534057617,-12.310001373291016,8.870002746582031,0,0.08499490965458723,2.643879140059116,118.62000274658205,-1.3278489640983309,118.4800033569336,1.7118565166228923,119.66999816894531,0.08499490965458723
8278,2017-03-07,117.43000030517578,118.9000015258789,117.16999816894531,118.37000274658205,1437200.0,-0.007857386789287046,-1.3698567143588725,-0.8785072051452214,56.88074464746723,58.384215493276294,1.145227858878883,-0.44678211283653013,-4.877064742748672,-11.956959646448496,29.239062086422695,1.7300033569335938,1.056479987763126,0.14199943542480753,-2.883162893952374,3.167161764801989,-1.370581729263776,1.6545806001133911,2.409803314208986,29.34467670732052,-37.98890569536371,1.5125811646885887,3,0.375,-0.875,-4.420000076293945,-10.310001373291016,8.730003356933594,1,0.09759004559899975,2.2800126953899347,118.36000061035156,2.643879140059116,118.62000274658205,-1.3278489640983309,118.4800033569336,0.09759004559899975
8279,2017-03-08,117.7300033569336,118.29000091552734,117.25,117.7699966430664,826700.0,0.002554739427558239,-1.0800018310546875,0.04254593857541654,55.868545161482885,58.768151209354826,0.795643114654851,-0.7265411591129975,-4.960138960152932,-12.077223572459175,27.837974924447174,1.0400009155273438,1.4107720739540355,0.4055023193359375,-2.6226432055090925,3.4336478441809675,-1.1085704430865775,1.9195750817584525,2.0410042205810583,42.62833052936343,-25.583229261595513,1.5140727624225165,3,0.0749969482421875,-1.1750030517578125,-4.50250244140625,-9.40500259399414,7.439994812011719,2,0.08527981822691011,-1.3698567143588725,117.43000030517578,2.2800126953899347,118.36000061035156,2.643879140059116,118.62000274658205,0.08527981822691011
8280,2017-03-09,117.5500030517578,118.08999633789062,116.94000244140624,117.5,722900.0,-0.0015289246584837546,1.035406117075172,-1.2502861503239484,63.185860903253044,59.65749039644049,1.0587657683018818,-0.4366114328975357,-4.572756710653223,-11.701537344867049,26.581460244150385,1.1499938964843892,1.3079115703007034,0.1415019989013473,-2.808969010663418,3.0919730084661126,-1.3337335058810282,1.6167375036837228,2.1535844047241426,46.00006103515568,-25.849121455949046,1.4752355047823815,3,0.6049995422363423,-0.995002746582017,-4.030002593994126,-9.085002899169908,9.77999877929689,3,0.09621435359396724,-1.0800018310546875,117.7300033569336,-1.3698567143588725,117.43000030517578,2.2800126953899347,118.36000061035156,0.09621435359396724
8281,2017-03-10,120.5999984741211,120.87999725341795,118.37000274658205,118.37000274658205,1899100.0,0.025946366169130375,-1.2511204625543157,44.59719255417779,70.32810775630315,60.84139161743118,-1.9081425887066388,-3.293158706041851,-7.406924031781585,-14.543948496855208,25.657438074979837,3.3299942016601562,1.3549739944115942,2.9614974975585966,-0.23369156274964098,6.156686557866834,1.3639029674044707,4.5590920277127225,-4.1999969482421875,93.75002128739374,16.895125422028386,1.5975945301541208,3,-1.9599990844726562,-3.5600013732910156,-6.869998931884766,-12.134998321533203,6.8300018310546875,4,0.07213934235250896,1.035406117075172,117.5500030517578,-1.0800018310546875,117.7300033569336,-1.3698567143588725,117.43000030517578,0.07213934235250896
8282,2017-03-13,122.4000015258789,122.6500015258789,120.0,120.5999984741211,1804000.0,0.014925398627961606,1.304346095413745,0.8071778028670208,67.75195348077975,62.076283435043585,-3.599080655835735,-4.836276312988957,-8.918665546382925,-16.121238109522366,25.412489087907986,2.6500015258789062,1.5448340941273386,4.441000366210943,0.7023325766413819,8.179668155780504,2.5716664714261697,6.310334260995717,-5.910400085449226,95.62171558521207,20.441672722179177,1.8693338947847806,3,-2.875,-4.475002288818359,-8.45250129699707,-13.935001373291016,13.769996643066378,0,0.05228759351384271,-1.2511204625543157,120.5999984741211,1.035406117075172,117.5500030517578,-1.0800018310546875,117.7300033569336,0.05228759351384271
8283,2017-03-14,122.3499984741211,122.5500030517578,121.16999816894531,122.06999969482422,1256100.0,-0.0004085216595952623,3.0587905306856435,0.15555461365659307,65.4634874797138,61.97452968582498,-3.2986862214122254,-4.539368577811274,-8.561498801022765,-15.86906509133155,24.80463590240927,1.3800048828124858,1.6323064273800583,4.086497497558597,-0.041293601749529785,8.214288596866723,2.0226019479045334,6.15039304721266,-5.61398103027345,94.74600525639983,21.745092096150984,2.063895549654063,3,-2.8249969482421875,-4.424999237060547,-8.239997863769531,-13.884998321533203,17.01000213623047,1,0.03988561457844808,1.304346095413745,122.4000015258789,-1.2511204625543157,120.5999984741211,1.035406117075172,117.5500030517578,0.03988561457844808
8284,2017-03-15,124.16999816894531,124.48999786376952,122.25,122.54000091552734,2620300.0,0.014875355271942947,-1.0271482278048265,5.821444141689374,74.46807277145946,63.604911852194455,-4.93187151360857,-5.994088552072753,-10.00107540788514,-17.478250928035962,25.28906154154364,2.239997863769517,1.677510487673274,5.479497146606448,0.7725388394613333,10.186455453751563,3.126017993033898,7.8329763001789985,-7.197421361816424,95.76159087624931,21.958695463797937,2.353479153572556,3,-3.7249984741210938,-5.325000762939453,-10.05999755859375,-15.704998016357422,15.80999755859375,2,0.016026459873635934,3.0587905306856435,122.3499984741211,1.304346095413745,122.4000015258789,-1.2511204625543157,120.5999984741211,0.016026459873635934
8285,2017-03-16,125.97000122070312,126.20999908447266,124.16999816894531,124.5,2150400.0,0.014496279925113154,1.0923119057866113,0.9018427593179403,75.82733639204315,65.33222899378136,-6.210821134067444,-7.4067284092173225,-11.441219658908992,-19.010444313857732,25.9128685023575,2.0400009155273438,1.8799640032198823,6.792500305175778,1.2212939753151204,12.363706635036436,4.006897140245442,9.578103470106115,-8.546379150175795,96.93880132813807,24.242938883971718,2.78560316493033,3,-4.665000915527344,-6.265003204345703,-11.860000610351562,-17.505001068115234,16.539993286132812,3,-0.006350742589548597,-1.0271482278048265,124.16999816894531,3.0587905306856435,122.3499984741211,1.304346095413745,122.4000015258789,-0.006350742589548597
8286,2017-03-17,126.4800033569336,127.44000244140624,126.16000366210938,126.87000274658205,1971800.0,0.004048599914966422,-1.4854374685194236,-0.26530548693143857,75.84471800317232,67.29098073285274,-6.133650105755791,-7.355851954448838,-11.579951412664329,-19.25765025039452,27.71408887757984,1.4700012207031108,1.8937697504395175,6.707002258300776,0.681841331804776,12.732163184796775,3.694421795052776,9.719582721548775,-8.353471125290639,87.09679073316013,16.825901628700535,3.012580463248001,3,-4.290000915527358,-6.160003662109375,-11.832504272460938,-18.015003204345703,19.279991149902344,4,0.006720417864967576,1.0923119057866113,125.97000122070312,-1.0271482278048265,124.16999816894531,3.0587905306856435,122.3499984741211,0.006720417864967576
8287,2017-03-20,126.86000061035156,127.66000366210938,126.33000183105469,126.63999938964844,1413400.0,0.00300440578219785,-2.1666848319709353,-0.5641065769396093,80.72377818410267,69.9402066813678,-5.790005210974172,-7.161045196344645,-11.56887085911157,-19.39184871730953,29.629263967420215,1.3300018310546875,2.114615628456562,6.48899955749512,0.13514389852545605,12.842855216464784,3.312071728010281,9.66592738697996,-7.802121357732275,87.67330701645079,17.420036122751867,3.1769278294848347,3,-4.55999755859375,-6.430000305175781,-12.382501602172852,-18.395000457763672,18.649993896484375,0,0.004493139619122122,-1.4854374685194236,126.4800033569336,1.0923119057866113,125.97000122070312,-1.0271482278048265,124.16999816894531,0.004493139619122122
8288,2017-03-21,124.2699966430664,127.63999938964844,124.0,127.26000213623048,1854500.0,-0.020416238016901067,-1.0623233135358041,-13.590858648911148,65.33332044814017,70.99184837988527,-2.37775949226436,-4.282619700811566,-8.626585590793354,-16.554240854198525,30.00169038662036,3.6399993896484375,2.2867748694315537,3.576495742797846,-2.8860110853533882,10.03900257094908,0.3452423287222217,6.80774915687347,-4.1798624613083035,37.33817515160062,-28.63941025074847,3.23125341407562,3,-1.9699935913085938,-3.839996337890625,-9.792497634887695,-15.804996490478516,22.730003356933594,1,0.09575924879163367,-2.1666848319709353,126.86000061035156,-1.4854374685194236,126.4800033569336,1.0923119057866113,125.97000122070312,0.09575924879163367
8289,2017-03-22,125.4000015258789,125.43000030517578,123.95999908447266,124.08000183105469,1222900.0,0.00909314326335875,1.1304407919106143,-0.44147065878041974,73.15927031617512,72.10000498132106,-2.5762821590425773,-5.13896750024017,-9.424534989268494,-17.42420410765081,30.186613050470214,1.470001220703125,2.574316550196727,4.3655006408691435,-2.3425090870993444,11.073510368837631,1.0114957768848996,7.719505504853387,-4.4014830064786565,38.918936752397585,-25.934127259262922,3.3540048639842457,3,-2.384998321533203,-4.970001220703125,-10.81500244140625,-16.935001373291016,19.45000457763672,2,0.11132375529988914,-1.0623233135358041,124.2699966430664,-2.1666848319709353,126.86000061035156,-1.4854374685194236,126.4800033569336,0.11132375529988914
8290,2017-03-23,125.3499984741211,126.27999877929688,124.81999969482422,125.25,1162300.0,-0.0003987484142693454,-2.0416676600783603,0.07575643730312401,72.65988567741209,72.35909141699983,-1.4566793625244827,-4.7314047765734415,-9.02363845868615,-17.093128541270033,30.244371218233436,1.4599990844726562,2.998027399698202,3.934497833251953,-2.848425355466219,10.717421021970125,0.5430362388928671,7.325959427611039,-3.5521017375957484,37.567504593096025,-28.41437735603143,3.391461594359089,3,-1.5199966430664062,-4.9199981689453125,-10.64999771118164,-16.884998321533203,23.87000274658203,3,0.11671318254095064,1.1304407919106143,125.4000015258789,-1.0623233135358041,124.2699966430664,-2.1666848319709353,126.86000061035156,0.11671318254095064
8291,2017-03-24,127.47000122070312,129.35000610351562,126.72000122070312,127.16000366210938,1998300.0,0.016912666712315172,-3.420167205211058,3.100022888532845,77.25909225391464,73.41544016957037,-2.793450702091704,-6.501096170548152,-10.777642056653178,-18.90905368823364,31.04911281474968,4.000007629394531,3.531062258620338,5.620500564575195,-1.5545267615828493,12.795527890733254,2.032986901496173,9.208014227654218,-4.968651653107699,65.12054852302758,-2.055590051020502,3.5875136630790263,3,-2.2099990844726562,-6.194999694824219,-12.770000457763672,-19.005001068115234,21.850006103515625,4,0.11798849252454602,-2.0416676600783603,125.3499984741211,1.1304407919106143,125.4000015258789,-1.0623233135358041,124.2699966430664,0.11798849252454602
8292,2017-03-27,127.8000030517578,128.38999938964844,125.6500015258789,126.0199966430664,1343100.0,0.002588858773785452,-1.1746043760085498,5.742001378224014,82.18493985289632,75.27337932214621,-2.5444883731582593,-6.49380148939899,-10.703828893929611,-18.94035059030604,31.48503427609085,2.7399978637695312,4.06502903646556,5.525002288818342,-2.0111738236775665,13.061178401314251,1.7569142325703808,9.293090345066304,-4.33984156913354,71.24302350105214,-0.688858397771952,3.7680880562479557,3,-1.9999999999999858,-6.299999237060533,-13.515003204345689,-19.055004119873033,22.27999877929689,0,0.14053201115969083,-3.420167205211058,127.47000122070312,-2.0416676600783603,125.3499984741211,1.1304407919106143,125.4000015258789,0.14053201115969083
8293,2017-03-28,127.75,128.55000305175778,127.13999938964844,127.48999786376952,1239300.0,-0.0003912601765553303,-1.937510430822724,0.14606808995796192,81.58884551461055,76.06457629360744,-1.8416055204187813,-6.027461553012415,-10.31867005937319,-18.57596751195453,31.951849045718518,1.4100036621093466,4.259867592968291,5.014499282836908,-2.684515733069645,12.713514298743462,1.1649917748836316,8.864006790790185,-3.4652602704509547,70.31532430546415,-5.103361393718075,3.849507507953274,3,-1.0949974060058594,-5.664997100830078,-13.495000839233398,-17.889999389648438,22.860000610351562,1,0.1390214834194594,-1.1746043760085498,127.8000030517578,-3.420167205211058,127.47000122070312,-2.0416676600783603,125.3499984741211,0.1390214834194594
8294,2017-03-29,127.87999725341795,128.0,127.16000366210938,127.75,966800.0,0.0010175910247980369,3.5404870404354907,0.49998532820790537,82.66913612298902,76.82477626371254,-1.5533468087197235,-5.808662738148783,-10.058668079258211,-18.384443660133556,32.27489096230926,0.839996337890625,4.43050417867488,4.733996582031239,-3.150081811021394,12.618074975083871,0.7919573855049293,8.676035778557548,-2.886120231513587,67.54951941619183,-11.111635972672033,3.9420391965263133,3,-1.224994659423814,-5.354995727539048,-13.18999862670897,-17.36999893188475,22.430000305175795,2,0.149515195161384,-1.937510430822724,127.75,-1.1746043760085498,127.8000030517578,-3.420167205211058,127.47000122070312,0.149515195161384
8295,2017-03-30,128.69999694824222,129.14999389648438,127.9000015258789,127.9000015258789,926700.0,0.006412259246450169,-2.1249988079002833,6.1539409589773575,79.82320960964886,77.26683088665439,-2.1739904427608963,-6.138471168897979,-10.540088264576724,-18.865149875267335,32.85791371724427,1.2699966430664205,4.712498991179672,5.04299659729007,-2.8923569121182595,12.9783501066984,1.0753198425859125,9.010673351994228,-3.096261854912271,82.43220672746882,5.445069203259862,3.967676754704162,3,-2.0449943542480753,-6.17499542236331,-13.85249900817874,-17.784996032714872,20.419998168945284,3,0.12548569959771072,3.5404870404354907,127.87999725341795,-1.937510430822724,127.75,-1.1746043760085498,127.8000030517578,0.12548569959771072
8296,2017-03-31,128.36000061035156,129.0,128.00999450683594,128.28999328613278,1275600.0,-0.0026417742498268115,-2.142850222825034,0.08750965600773815,74.58741844208241,76.58501313754103,-1.720165577148009,-5.303266026253652,-9.845587210669677,-18.18056046380225,33.86041410268755,0.9900054931640625,4.716031116197769,4.216000366210935,-3.612560117458713,12.044560849880583,0.30172012437611784,8.130280608045751,-2.231787575595618,77.42871405184948,2.6831128710371956,3.9142802418348235,3,-1.7049980163574219,-5.834999084472656,-13.072502136230469,-17.20000076293944,22.17999267578125,4,0.1625116898657082,-2.1249988079002833,128.69999694824222,3.5404870404354907,127.87999725341795,-1.937510430822724,127.75,0.1625116898657082
8297,2017-04-03,128.41999816894528,128.97999572753906,127.5500030517578,128.6199951171875,1149000.0,0.00046741631589619637,2.1086859171048355,-2.856800348735079,75.02058299080751,77.66137564228183,-1.7160693744162074,-4.817970659832696,-9.591753086810115,-17.948162415128053,35.501197719130104,1.4299926757812642,4.5515946229750455,3.7729980468749744,-3.77864221225974,11.324638306009689,-0.002822082692375716,7.548818176442325,-1.8407341045629835,63.68170534514422,-8.181449351781453,3.775820129567357,4,-1.7649955749511435,-5.5449943542480185,-12.840000152587862,-17.25999832153316,20.72999572753909,0,0.16274730924523206,-2.142850222825034,128.36000061035156,-2.1249988079002833,128.69999694824222,3.5404870404354907,127.87999725341795,0.16274730924523206
8298,2017-04-04,128.88999938964844,128.92999267578122,127.63999938964844,127.9800033569336,996000.0,0.003659875622213038,1.606092833637836,-4.5500495918205175,71.89237047385691,77.52060899313535,-1.6335946203420804,-4.622389019442963,-9.749530508196017,-18.129806506904714,37.03707456640279,1.289993286132784,4.360614338373651,3.669999313354495,-3.2920166203863346,10.632015247095325,0.18899134648407312,7.151007280224903,-1.9228314397874726,86.93488529014844,17.347247740845816,3.481007966870413,4,-1.8049964904785156,-6.014995574951172,-13.055000305175781,-17.68499755859375,21.029998779296875,1,0.16440377486034885,2.1086859171048355,128.41999816894528,-2.142850222825034,128.36000061035156,-2.1249988079002833,128.69999694824222,0.16440377486034885
8299,2017-04-05,127.7699966430664,130.1300048828125,127.66999816894531,129.5,1375300.0,-0.008689601612892672,-1.549229352213117,-1.901110878222595,58.91085631150244,75.99293906358986,-0.1587478960991433,-2.858189879590242,-8.384166114684149,-16.70730838937648,38.77766915462389,2.4600067138671875,4.038835288877138,2.047996902465826,-4.032052806786311,8.128046611717963,-0.9920279521602424,5.088021757091894,-0.46923135169379293,8.526877332434871,-55.221583146446505,3.040024854626068,4,0.12000656127929688,-4.504993438720703,-11.707498550415039,-16.224998474121094,21.81000518798828,2,0.178758742798516,1.606092833637836,128.88999938964844,2.1086859171048355,128.41999816894528,-2.142850222825034,128.36000061035156,0.178758742798516
8300,2017-04-06,128.86000061035156,128.91000366210938,126.83999633789062,127.69000244140624,1310000.0,0.008530985332418473,2.2598430873112183,-0.6762982073162747,61.14229300118366,74.20218359106418,-0.7805847135562942,-3.222660087590242,-9.284586088819708,-17.452834675057858,40.61636696923661,2.07000732421875,4.177137550781282,2.572500991821286,-2.2890124947486186,7.434014478391177,0.14174424853632672,5.0032577351062315,1.2700042724609375,61.39814668806293,0.5781798114337136,2.4307567432849475,4,-0.9699974060058594,-5.594997406005859,-12.389999389648438,-17.06999969482422,22.410003662109375,3,0.16645969925999737,-1.549229352213117,127.7699966430664,1.606092833637836,128.88999938964844,2.1086859171048355,128.41999816894528,0.16645969925999737
8301,2017-04-07,129.30000305175778,129.82000732421878,128.19999694824222,128.83000183105472,695700.0,0.0034145773655294143,1.1456952303960388,0.4017110737247923,61.359393514032526,71.8882339978571,-1.043430340709449,-3.1383667806017996,-9.4424867614282,-17.566573649125814,41.50357507083956,1.6200103759765625,4.121232686167502,2.5775032043456747,-1.6578366438338605,6.81284305252521,0.4598332802559071,4.695173128435442,0.8300018310547159,74.7720463420734,16.63218344486087,2.1176699240897694,4,-0.8150024414062216,-6.034999847412081,-12.71750068664548,-17.340000152587862,23.259994506835966,4,0.15328686463755092,2.2598430873112183,128.86000061035156,-1.549229352213117,127.7699966430664,1.606092833637836,128.88999938964844,0.15328686463755092
8302,2017-04-10,128.80000305175778,129.75,128.35000610351562,129.07000732421878,1026400.0,-0.0038669759334797327,-1.393155705100617,-0.5744756833973724,76.18495733280396,71.28780197765636,-0.4321031894565692,-2.2496514919124877,-8.786428852551325,-16.756191926151786,41.861825025233735,1.399993896484375,4.086779615737726,1.7575031280517237,-2.0480335334136157,5.563039789517063,-0.145265202680946,3.6602714587843934,1.2642016601562887,59.57451742465616,-1.1471879731496344,1.9027683307326673,4,-0.3150024414062216,-5.534999847412081,-11.925001144409151,-16.70500183105466,18.470001220703153,0,0.16878874005646494,1.1456952303960388,129.30000305175778,2.2598430873112183,128.86000061035156,-1.549229352213117,127.7699966430664,0.16878874005646494
8303,2017-04-11,127.2300033569336,128.77999877929688,125.33000183105469,128.36000061035156,1566900.0,-0.012189438335597602,2.5025463671183643,4.185108787792281,60.06600383063944,68.77634283406196,1.1805225301202142,-0.3112675861791274,-7.003184332061949,-14.923463191344865,41.582541857187515,3.4700012207030966,3.7118350546535765,-0.05649681091308878,-3.1553891219663797,3.042395500140188,-1.6059429664397271,1.4929493446135496,2.769717187500021,39.583339956067434,-22.909138818386907,1.549446155526641,4,0.5,-3.6949996948242188,-10.050003051757812,-14.625,22.579994201660156,1,0.17228633153499184,-1.393155705100617,128.80000305175778,1.1456952303960388,129.30000305175778,2.2598430873112183,128.86000061035156,0.17228633153499184
8304,2017-04-12,126.16000366210938,127.66999816894531,125.51000213623048,127.45999908447266,1290900.0,-0.008409963582429736,1.5116326521559609,1.1504412231367016,54.005957110914416,65.90775922309146,2.2136748281762095,0.9649351725894206,-5.691225444775569,-13.596205155341778,40.72451781257719,2.1599960327148295,3.1910892407272655,-1.225996780395505,-4.015951994666949,1.5639584338759391,-2.62097438753122,0.16898082674020998,3.6529281337890893,18.4855415504133,-45.211657010516234,1.3949776071357203,4,1.5699996948242188,-2.625,-8.980003356933594,-13.555000305175781,26.239990234375,2,0.1883322274662549,2.5025463671183643,127.2300033569336,-1.393155705100617,128.80000305175778,1.1456952303960388,129.30000305175778,0.1883322274662549
8305,2017-04-13,125.16999816894531,127.27999877929688,124.91000366210938,125.8000030517578,1362900.0,-0.007847221499894363,-3.121752514396412,0.4846208471005155,37.19376259528231,61.752908573447,2.961751319874992,1.9941758625255943,-4.558621159297402,-12.392962400721899,39.276187088795275,2.3699951171875,2.647682631242702,-2.176002120971674,-5.0723482764952905,0.7203440345519425,-3.6241751987334965,-0.7278290432098657,4.463616428359387,5.2951998558029665,-55.816865624006624,1.4481730777618114,4,2.350006103515625,-1.6349945068359375,-7.989997863769531,-12.564994812011719,27.740005493164062,3,0.19501481200920479,1.5116326521559609,126.16000366210938,2.5025463671183643,127.2300033569336,-1.393155705100617,128.80000305175778,0.19501481200920479
8306,2017-04-17,127.33000183105469,127.45999908447266,125.73999786376952,125.73999786376952,1173700.0,0.01725656062720371,-1.163518149756463,-2.523796260414728,47.826083887951846,58.73129756201859,0.7155222135442045,-0.10422674565239731,-6.531545356958944,-14.339533700651316,37.50317839556788,2.2900009155273438,2.1035700396111565,-0.058498382568359375,-2.9261429466250206,2.809146181488302,-1.49232066459669,1.3753238994599712,2.0201961101383006,50.0,-9.42447682498738,1.4338222820283324,4,0.19000244140625,-3.079998016357422,-9.975000381469727,-14.724998474121094,26.099990844726562,0,0.18801540954323226,-3.121752514396412,125.16999816894531,1.5116326521559609,126.16000366210938,2.5025463671183643,127.2300033569336,0.18801540954323226
8307,2017-04-18,127.43000030517578,127.80999755859376,125.97000122070312,126.77999877929688,2110900.0,0.0007853488783717832,1.6099312270373192,0.4088049710899414,48.52670602194819,56.13511262291764,0.5144212172851326,-0.16794329923475004,-6.452985070166079,-14.247781236902739,35.64024723311994,1.8399963378906392,1.614742414549653,0.013000106811517753,-2.8438382574135517,2.869838471036587,-1.4154190753010312,1.4414192889240525,1.653785979272186,65.11627448506451,6.777386312690496,1.4284191821125374,4,0.09000396728515625,-2.3649978637695312,-9.590002059936523,-14.340000152587905,25.45000457763672,1,0.19720628732037504,-1.163518149756463,127.33000183105469,-3.121752514396412,125.16999816894531,1.5116326521559609,126.16000366210938,0.19720628732037504
8308,2017-04-19,136.16999816894528,136.39999389648438,132.5,133.86000061035156,5801000.0,0.06858665810906794,1.8158912380050019,3.553834055189693,71.289155488714,57.51047919816337,-7.916851553896464,-8.401459152445568,-14.893386626924055,-22.750763387595384,36.030462571220504,8.969993591308594,1.4878127784098467,8.157997894287092,3.6065820100902783,12.709413778483892,5.8822899521886995,10.4337058363855,-11.259994506835909,97.9982948388328,39.138072020671224,2.275707942098403,4,-5.514999389648409,-7.38500213623044,-17.444997787475558,-22.194995880126925,17.72999572753909,2,0.08151579828725519,1.6099312270373192,127.43000030517578,-1.163518149756463,127.33000183105469,-3.121752514396412,125.16999816894531,0.08151579828725519
8309,2017-04-20,139.36000061035156,139.71000671386722,136.41000366210938,137.0,3145900.0,0.0234266173481803,1.1568557053170958,1.0216463656300494,74.40475733018839,58.98408634583056,-10.381661629937895,-11.058989734978411,-17.735389441963207,-25.686626258602104,36.663199188814225,3.540008544921932,1.445032040952043,10.650000381469738,3.99127311964142,17.30872764329804,7.320636750555593,13.979364012383897,-14.220197143554685,97.6350943828077,40.03164820563384,3.3293636309141523,4,-7.049995422363281,-8.379997253417969,-20.635000228881836,-25.384998321533203,15.759994506835938,3,0.07498562645288898,1.8158912380050019,136.16999816894528,1.6099312270373192,127.43000030517578,-1.163518149756463,127.33000183105469,0.07498562645288898
8310,2017-04-21,139.97999572753906,140.22999572753906,137.55000305175778,139.14999389648438,3260900.0,0.004448874242767742,3.0300586257930973,0.35169560016810525,76.26579942703694,60.64035366949772,-10.346442821619235,-11.095622983832243,-17.956576774621084,-26.055717170009046,37.111690784649035,2.6799926757812784,1.4923944430772593,10.538495635986322,2.3869064810553766,18.69008479091727,6.4627010585208495,14.614290213451795,-14.257384130859379,98.27467193335416,41.39530932180227,4.075794577465473,4,-7.409996032714844,-7.884998321533203,-20.334997177124023,-25.084995269775405,16.889999389648438,4,0.08872695062171565,1.1568557053170958,139.36000061035156,1.8158912380050019,136.16999816894528,1.6099312270373192,127.43000030517578,0.08872695062171565
8311,2017-04-24,142.50999450683594,142.8800048828125,141.1300048828125,142.5800018310547,2218700.0,0.01807400240403867,4.22377590526076,-0.08434598768269143,78.64983670807459,60.9142291556389,-12.07540297735386,-13.113422765696356,-20.054337251136218,-28.305257922259983,36.95347493635096,2.9000091552734375,1.9101685295857465,12.316494750976574,2.3563785405106614,22.2766109614425,7.336436645743618,17.29655285620953,-15.916939862304687,97.81188470818813,40.06654811190562,4.980058105232962,4,-8.614990234375,-9.08999252319336,-22.004995346069336,-26.754993438720703,12.660003662109375,0,0.07297740197986302,3.0300586257930973,139.97999572753906,1.1568557053170958,139.36000061035156,1.8158912380050019,136.16999816894528,0.07297740197986302
8312,2017-04-25,145.75999450683594,145.9600067138672,142.50999450683594,143.7100067138672,2400000.0,0.02280541804276126,1.8163224633168082,-29.28247602441151,80.81839371897865,63.220050254343256,-14.155199343563652,-15.756774388218673,-22.82509939886772,-31.265827806185428,37.537450820426116,3.45001220703125,2.352034818213099,14.668495178222656,2.601336932499777,26.735653423945536,8.634916055361202,20.702074301084096,-17.86398384324218,98.51402594899757,42.624334103551476,6.033579122861441,4,-10.324989318847656,-10.799991607666016,-24.504993438720703,-29.14499282836914,10.680007934570312,1,0.05262073585345539,4.22377590526076,142.50999450683594,3.0300586257930973,139.97999572753906,1.1568557053170958,139.36000061035156,0.05262073585345539
8313,2017-04-26,145.50999450683594,146.11000061035156,144.0,145.57000732421875,1907800.0,-0.0017151482534412121,2.7017574386636505,-0.029274719385476523,83.4716844460299,66.49401995824498,-12.336843190729269,-14.870434407780493,-22.097590098518367,-30.700163946964523,38.118541590251255,2.1100006103515625,2.8180191978060805,13.53049545288087,-0.023559902985198278,27.084550808746926,6.753467774947836,20.307523130813905,-15.807584238214844,93.81436812076156,30.614454748160128,6.777027677933027,4,-9.999992370605469,-10.474994659423828,-24.14499282836914,-28.639991760253906,13.230010986328125,2,0.05064951312076582,1.8163224633168082,145.75999450683594,4.22377590526076,142.50999450683594,3.0300586257930973,139.97999572753906,0.05064951312076582
8314,2017-04-27,147.0,148.0,146.10000610351562,146.27999877929688,1589800.0,0.010239884196367344,-2.518550962163384,-11.997457411645055,83.71745950891682,71.66331961531549,-11.800796043835533,-15.657332028032897,-23.062617042258793,-31.743841086151804,38.803796911739596,2.4900054931640625,3.302117225123311,14.06450080871582,-0.8962533744128791,29.02525499184452,6.584123717151471,21.54487790028017,-15.328678890371236,90.43061921498256,25.887336888612623,7.4803770915643515,4,-10.130001068115234,-11.020000457763672,-25.634998321533203,-30.12999725341797,13.289993286132812,3,0.04693873398968962,2.7017574386636505,145.50999450683594,1.8163224633168082,145.75999450683594,4.22377590526076,142.50999450683594,0.04693873398968962
8315,2017-04-28,144.85000610351562,147.16000366210938,144.5399932861328,146.5,2059700.0,-0.01462580881962161,-1.3083593245859324,-2.2916543042427837,77.17581740653932,74.92440111738075,-7.337203447097465,-12.896599010249275,-20.421146742251352,-29.18598692242432,38.95793331770575,2.6200103759765625,4.111989603273798,11.10700645446778,-4.615184655271634,26.829197564207178,3.2459108995980728,18.968102009337485,-10.892669949234886,54.14852787007587,-8.724936445734222,7.861095554869702,4,-7.8650054931640625,-8.440006256103516,-23.127504348754883,-27.980003356933594,16.159988403320312,4,0.07090085316484229,-2.518550962163384,147.0,2.7017574386636505,145.50999450683594,1.8163224633168082,145.75999450683594,0.07090085316484229
8316,2017-05-01,149.22000122070312,149.33999633789062,145.72000122070312,145.92999267578125,2093100.0,0.030169105509491922,1.050989444199497,-1.9939519485083324,81.4347303802625,78.58084826830456,-9.248095973712879,-16.468010091714916,-24.18523748499811,-33.149067098493845,39.2163799761889,4.489990234375,5.296005926639992,14.43400154113769,-2.505168642093878,31.373171724369257,5.964416449521906,22.903586632753473,-13.296692128021675,98.243117349663,33.50851256585659,8.469585091615786,5,-8.300003051757812,-12.095001220703125,-27.09000015258789,-31.98999786376953,13.080001831054688,0,0.051266544926304336,-1.3083593245859324,144.85000610351562,-2.518550962163384,147.0,2.7017574386636505,145.50999450683594,0.051266544926304336
8317,2017-05-02,149.32000732421875,149.99000549316406,147.6699981689453,149.8000030517578,2069500.0,0.0006701923515448627,4.39536204112773,-0.14589497899023254,85.6175466712986,80.1728917330362,-6.611759327827372,-15.728358832015829,-23.67632327175636,-32.847824320461115,39.82207452710973,2.32000732421875,6.911856011403302,13.489007186889637,-4.351304615350159,31.329318989129433,4.568851285769739,22.409163088009535,-11.250028272303837,88.81473197796012,20.035359202985376,8.9201559011199,5,-6.120002746582031,-11.870002746582031,-26.052505493164062,-31.24500274658203,15.649993896484375,1,0.039177541908529845,1.050989444199497,149.22000122070312,-1.3083593245859324,144.85000610351562,-2.518550962163384,147.0,0.039177541908529845
8318,2017-05-03,150.0800018310547,150.3000030517578,148.52000427246094,149.5500030517578,1937800.0,0.005089703117853173,2.6700959572125216,-1.10417395174365,88.95765561356988,81.78988043118969,-5.801173887366019,-15.620317113153249,-23.90014631199955,-33.253962077400786,40.47367817145217,1.779998779296875,8.447789434651867,13.189501571655285,-5.415648775949023,31.794651919259593,3.8869263978531308,22.49207674545744,-9.864418019714918,96.18054083838426,20.170223364753426,9.302575173802156,5,-6.154998779296875,-12.474998474121094,-26.42999839782715,-32.00499725341797,7.6999969482421875,2,0.042377402270497244,4.39536204112773,149.32000732421875,1.050989444199497,149.22000122070312,-1.3083593245859324,144.85000610351562,0.042377402270497244
8319,2017-05-04,150.61000061035156,150.66000366210938,148.9199981689453,149.92999267578125,1511400.0,0.003531441716621897,3.461472251022125,1.2830367939195024,92.06350968408645,83.54518157086184,-5.104312170777888,-15.127036882829827,-23.901261187336715,-33.43301003101084,40.82745331917088,1.7400054931640625,10.16272324763466,12.577500152587902,-6.469135174107237,31.624135479283055,3.0541824892403326,22.10081781593547,-8.377532950928185,99.18295805585406,13.639924089044726,9.523317663347576,5,-4.714996337890625,-12.824996948242188,-26.23999786376953,-32.534996032714844,3.899993896484375,3,0.053980511585322466,2.6700959572125216,150.0800018310547,4.39536204112773,149.32000732421875,1.050989444199497,149.22000122070312,0.053980511585322466
8320,2017-05-05,150.30999755859375,151.0,148.4199981689453,150.9600067138672,1572700.0,-0.0019919198628380874,6.068539537217031,-0.9558846628520139,90.48626520301241,84.86034029252161,-3.5591880526501996,-13.847634399732442,-23.037553669154306,-32.73137817665142,41.67963544984445,2.5800018310546875,10.827742881283825,11.204997253417957,-8.08107664340244,30.491071150238355,1.5619603050077728,20.848034201828142,-6.392022698633184,86.93176892176979,-2.978863755915256,9.643036948410195,5,-3.5550003051757812,-12.354995727539062,-25.719995498657227,-31.40499496459961,4.80999755859375,4,0.0663960873504017,3.461472251022125,150.61000061035156,2.6700959572125216,150.0800018310547,4.39536204112773,149.32000732421875,0.0663960873504017
8321,2017-05-08,149.1199951171875,150.7899932861328,148.99000549316406,150.02999877929688,1496200.0,-0.007916987963108468,-2.0769471542594813,1.3999859151623277,86.80013493183897,85.52497820506164,-1.4896002650316689,-11.696310153737357,-21.320224446359703,-31.135244450064846,42.30180403408171,1.79998779296875,11.159634454328938,9.023995208740246,-10.17740614281189,28.225396560292396,-0.576705467035822,18.624695884516314,-3.7856152292190473,43.54342795610236,-47.45858475687055,9.600700675776073,5,-1.6199951171875,-11.164993286132812,-24.529993057250977,-30.21499252319336,3.6300048828125,0,0.07973444057790213,6.068539537217031,150.30999755859375,3.461472251022125,150.61000061035156,2.6700959572125216,150.0800018310547,0.07973444057790213
8322,2017-05-09,150.5399932861328,150.75,149.42999267578125,149.50999450683594,1584400.0,0.009522520221579844,-1.218495153100477,-1.1318622354874408,82.43792116680515,85.41011561848113,-2.4141209794510416,-12.020385376399531,-22.201641955778996,-32.14359686755347,42.95759538171274,1.6300048828125,11.486552985101952,9.356993865966786,-9.611909827174202,28.325897559107773,-0.12745798060370817,18.84144571253728,-4.072489375758039,82.17029506218839,-7.618463588431098,9.484451846570495,5,-2.7699966430664062,-12.584991455078125,-25.94999122619629,-31.199989318847656,-2.05999755859375,1,0.07811884077391062,-2.0769471542594813,149.1199951171875,6.068539537217031,150.30999755859375,3.461472251022125,150.61000061035156,0.07811884077391062
8323,2017-05-10,149.14999389648438,151.5,149.08999633789062,151.1300048828125,1876700.0,-0.009233422689254756,-1.2952349120079054,-1.9223430416876537,74.05404837975581,84.33640327079657,-0.5067818053408075,-9.385177989265543,-20.253931013642813,-30.35192299059682,45.571596073240315,2.410003662109375,11.491378396528205,6.870994949340826,-11.215954764986037,24.95794466366769,-2.1724799078226056,15.914469806504258,-1.7759907681845561,23.701145894744144,-62.40609245396156,9.043474857163435,5,-1.1299972534179688,-10.944992065429688,-24.384990692138672,-29.224990844726562,-0.9399871826171875,2,0.1060677705102584,-1.218495153100477,150.5399932861328,-2.0769471542594813,149.1199951171875,6.068539537217031,150.30999755859375,0.1060677705102584
8324,2017-05-11,149.9199981689453,150.1199951171875,147.94000244140625,148.88999938964844,1792500.0,0.00516261685532049,2.0489564215288745,-0.5201985172854919,74.24390839367378,84.01063560270039,-0.9152766192792683,-8.731545798001491,-20.48220617493476,-30.73852217446712,48.087689373493305,2.17999267578125,11.121745476313293,6.452999496459967,-10.243929345072473,23.149928337992407,-1.8954649243062534,14.801463917226187,1.5800018310546875,55.61789565724279,-27.754339449837794,8.34846442076622,5,-1.30999755859375,-11.714996337890625,-24.93999481201172,-29.574996948242188,1.0800018310546875,3,0.05242796629102209,-1.2952349120079054,149.14999389648438,-1.218495153100477,150.5399932861328,-2.0769471542594813,149.1199951171875,0.05242796629102209
8325,2017-05-12,149.5800018310547,150.1300048828125,148.0800018310547,149.7100067138672,1575500.0,-0.002267851801248555,3.226805096743747,-0.12621848241533584,69.3064125257091,82.66304472997223,0.18576400499657097,-6.818643600502412,-19.554899273427992,-29.986540174970514,51.075710677952856,2.0500030517578125,10.715569417689323,4.892502975463856,-9.59550638082166,19.380512331749372,-2.3515017026789167,12.136507653606628,1.9199981689453125,46.06743017813363,-34.012714953625455,7.244004678142761,5,0.00499725341796875,-11.375,-24.002498626708984,-28.40999984741211,0.529998779296875,4,0.03295890236282717,2.0489564215288745,149.9199981689453,-1.2952349120079054,149.14999389648438,-1.218495153100477,150.5399932861328,0.03295890236282717
8326,2017-05-15,151.27000427246094,151.67999267578125,149.9600067138672,150.07000732421875,1854900.0,0.011298318095456672,-1.422518563093025,-9.230399061032864,66.44779034514926,80.53307180484454,-1.3218739154038417,-6.981085362356396,-20.630357392923827,-31.29110368558608,54.248236825346176,2.0999908447265625,10.217101462623503,5.385505294799799,-6.8441132861937035,17.6151238757933,-0.729303995696938,11.500314585296536,-3.3300018310546875,89.03771460278087,10.822980783440713,6.1148092904967495,5,-1.4600067138671875,-12.975006103515625,-25.692501068115234,-29.775001525878906,-0.350006103515625,0,0.02545111876768469,3.226805096743747,149.5800018310547,2.0489564215288745,149.9199981689453,-1.2952349120079054,149.14999389648438,0.02545111876768469
8327,2017-05-16,152.55999755859375,152.57000732421875,150.5399932861328,151.8699951171875,2259400.0,0.008527753352933987,4.718172440471074,0.5750034968147196,69.81451858459454,78.40605657940283,-2.3511956382101857,-6.631892153150773,-21.269764021453568,-32.182008349672884,57.492934514685466,2.0300140380859375,10.088085414111447,5.418998718261719,-3.5586915541179565,14.396688990641394,0.9301535820718811,9.907843854451556,-4.545195312499999,99.78380658598961,22.5698125714418,4.488845136189844,5,-2.30499267578125,-13.819992065429688,-26.684995651245117,-31.06499481201172,-2.5200042724609375,1,0.0012454276641769013,-1.422518563093025,151.27000427246094,3.226805096743747,149.5800018310547,2.0489564215288745,149.9199981689453,0.0012454276641769013
8328,2017-05-17,147.27000427246094,151.0,147.25999450683594,150.83999633789062,2291900.0,-0.03467483856048881,-1.0835617893953884,-5.173883237505528,50.62529992840591,73.80181105099389,2.791877311956881,-0.49295012192658305,-15.347259297891043,-26.513728100808876,57.793222656089114,5.3000030517578125,9.20203037483111,-0.425994873046875,-7.772145492281169,6.920155746187419,-4.099070182664036,3.247080436570286,5.3000030517578125,0.18850737218999014,-72.2408899619593,3.6730753096171487,5,2.6449966430664062,-8.529998779296875,-21.395002365112305,-25.775001525878906,4.5099945068359375,2,0.00821614327408815,4.718172440471074,152.55999755859375,-1.422518563093025,151.27000427246094,3.226805096743747,149.5800018310547,0.00821614327408815
8329,2017-05-18,149.80999755859375,150.1199951171875,145.1300048828125,146.67999267578125,2771700.0,0.017247186884259413,1.661328125,-0.876754016660754,61.28297511940464,70.55700104170413,0.14133220427535775,-2.3293412990524303,-17.221856661755112,-28.676144278538956,57.204107275937666,4.989990234375,8.230837403475334,1.5914985656738168,-4.663741902988562,7.846739034336196,-1.5361216686573584,4.719118800004992,2.760009765625,62.90310672124827,-11.349653265731952,3.127620234331186,5,-0.959991455078125,-11.069992065429688,-24.177494049072266,-28.144996643066406,-0.8199920654296875,3,-0.010680133975042416,-1.0835617893953884,147.27000427246094,4.718172440471074,152.55999755859375,-1.422518563093025,151.27000427246094,-0.010680133975042416
8330,2017-05-19,152.39999389648438,153.10000610351562,150.63999938964844,151.55999755859375,3468900.0,0.017288541353040365,1.1964142177899484,0.2683690183690184,57.871276134476894,67.34268339755279,-2.370281194094389,-4.154139032078717,-19.096839235518928,-30.875577335356994,56.75359584971036,3.290008544921875,7.1150604667224115,3.560494995117182,-1.6256668373138723,8.746656827548236,0.967414078901669,6.153575911332695,-7.269989013671875,91.21691217295079,19.172642444784145,2.593080916215522,5,-3.2849884033203125,-13.394989013671875,-26.76749038696289,-30.73499298095703,-7.779998779296875,4,-0.009186312024627163,1.661328125,149.80999755859375,-1.0835617893953884,147.27000427246094,4.718172440471074,152.55999755859375,-0.009186312024627163
8331,2017-05-22,152.91000366210938,153.3800048828125,151.14999389648438,152.75,1923500.0,0.0033465209058434198,3.054542932445554,0.19048138056312444,58.70936169204618,64.70617678924623,-2.5548062802969014,-4.052848789800322,-18.969492355856744,-31.00358121618629,55.92097825654954,2.230010986328125,5.834381751722617,3.55050430297851,-1.0114822847895368,8.112490890746557,1.2695110090944866,5.831497596862533,-7.779998779296875,94.30301550662878,23.372979828616522,2.28099329388403,5,-3.654998779296875,-13.35000228881836,-27.38249969482422,-31.24500274658203,-5.0800018310546875,0,-0.018311444540574873,1.1964142177899484,152.39999389648438,1.661328125,149.80999755859375,-1.0835617893953884,147.27000427246094,-0.018311444540574873
8332,2017-05-23,153.42999267578125,154.08999633789062,151.19000244140625,153.3300018310547,1516300.0,0.0034006212884600817,3.084503712618605,0.6249284760633226,58.22286243779809,62.947156129028706,-2.9298417076284125,-4.183235004699583,-18.89096984949296,-31.11135041260775,54.72607210253051,2.899993896484375,4.697875815552351,3.6869934082031364,-0.8904504841606808,8.264437300566954,1.3982714620212278,5.975715354385045,-7.9699877929687375,92.63388067479335,23.869358997362696,2.2887219461819073,5,-3.8199920654296875,-13.399993896484375,-27.54498863220215,-31.764991760253906,-11.079986572265625,1,-0.016359216754574857,3.054542932445554,152.91000366210938,1.1964142177899484,152.39999389648438,1.661328125,149.80999755859375,-0.016359216754574857
8333,2017-05-24,152.8800048828125,154.25999450683594,152.2899932861328,154.0500030517578,1454000.0,-0.003584617214516528,1.4780184451204883,-11.701052952846025,55.5664731189716,60.871885542950686,-2.006069346755652,-3.217771246232985,-17.734909437252043,-30.141449844346496,53.46318045894589,1.970001220703125,3.6853521085456578,2.768505096435547,-1.5536127341073325,7.090622926978426,0.6074461811641072,4.9295640117069865,-6.902200512695288,84.8850909929589,19.143427192329014,2.1610589152714463,5,-3.1850051879882812,-9.500007629394531,-26.587501525878906,-31.215003967285156,-11.45001220703125,2,-0.0185767366952706,3.084503712618605,153.42999267578125,3.054542932445554,152.91000366210938,1.1964142177899484,152.39999389648438,-0.0185767366952706
8334,2017-05-25,153.89999389648438,154.3699951171875,152.5399932861328,153.67999267578125,1906100.0,0.006671827453522905,2.155165609955013,-0.1880355256465433,58.503088628383,59.67151622102556,-2.684420165698242,-3.8939713326736864,-18.183150572266925,-30.708658536991294,51.93268328121808,1.8300018310546875,3.0223192309705382,3.4434944152831974,-0.9340583252889871,7.821047155855382,1.2547180449971052,5.63227078556929,-7.259614315429673,87.3994166472352,23.33277440471943,2.1887763702860976,5,-4.149993896484375,-8.509994506835938,-24.179996490478516,-29.099998474121094,-14.610000610351591,3,-0.013775147506590812,1.4780184451204883,152.8800048828125,3.084503712618605,153.42999267578125,3.054542932445554,152.91000366210938,-0.013775147506590812
8335,2017-05-26,155.1199951171875,155.44000244140625,153.08999633789062,153.49000549316406,2005600.0,0.007927233717265336,1.0704860620971048,7.409002635594396,64.19113804542712,59.420777076612,-3.3927107212553835,-4.537775197788449,-18.863467547201083,-31.488618191893607,51.17670225294375,2.350006103515625,2.7737362487147266,4.14999618530274,0.14826267095978096,8.1517296996457,2.1491294281312605,6.15086294247422,-7.706653982519526,92.54063667081628,24.808954598574118,2.0008667571714756,5,-4.834991455078125,-8.624992370605469,-23.474990844726562,-28.664993286132784,-12.589996337890625,4,-0.039517727030564,2.155165609955013,153.89999389648438,1.4780184451204883,152.8800048828125,3.084503712618605,153.42999267578125,-0.039517727030564
8336,2017-05-30,156.8699951171875,157.77000427246094,155.0,155.4499969482422,2077000.0,0.011281588802771303,-1.3879428845787047,0.8711700663714743,64.74153462373539,58.85711219207209,-4.766011658556607,-5.9925104007664345,-20.058762437118304,-32.784891062518994,50.279164218194026,2.7700042724609375,2.513356888622752,5.517496490478521,0.8183984698442544,10.216594511112788,3.167947480161388,7.867045500795655,-8.493454625710939,86.32205311819529,19.573363251093753,2.349549010317135,5,-5.419990539550781,-7.419990539550781,-24.53749656677246,-30.154998779296875,-12.979995727539062,1,-0.07809014076177423,1.0704860620971048,155.1199951171875,2.155165609955013,153.89999389648438,1.4780184451204883,152.8800048828125,-0.07809014076177423
8337,2017-05-31,155.1699981689453,157.49000549316406,154.72000122070312,157.0399932861328,2894400.0,-0.010836979672066871,-1.0000110172199148,-1.3168996679597254,63.82005799473298,60.32319642166399,-2.96908238617371,-4.038849423311859,-17.824627995603947,-30.63261397520799,49.203885514359634,2.7700042724609375,2.432125801628189,3.5250000000000057,-1.3657731108125404,8.415773110812552,1.0796134445937469,5.9703865554062645,-5.478372748130937,52.55472826601474,-18.827911869626284,2.4453865554062686,5,-3.7199935913085938,-5.029998779296875,-21.512495040893555,-27.12999725341797,-7.0399932861328125,2,-0.04730293500357596,-1.3879428845787047,156.8699951171875,1.0704860620971048,155.1199951171875,2.155165609955013,153.89999389648438,-0.04730293500357596
8338,2017-06-01,156.44000244140625,156.52999877929688,154.9499969482422,155.25999450683594,1465800.0,0.008184599390651526,1.3235310617195302,-0.6310219335465761,64.63199736463446,60.6953100044673,-3.130762888085542,-5.0677755129397895,-18.451228112618764,-31.446664322146717,48.0327440464173,1.5800018310546875,2.369200299026801,4.477004241943348,-0.7973381166430897,9.751346600529786,1.8398330626501433,7.114175421236553,-5.617403981361349,74.56980808393192,1.1437508005142263,2.637171179293219,6,-2.2350006103515625,-5.555000305175781,-21.24249839782715,-26.860000610351562,-5.600006103515625,3,-0.090066454346726,-1.0000110172199148,155.1699981689453,-1.3879428845787047,156.8699951171875,1.0704860620971048,155.1199951171875,-0.090066454346726
8339,2017-06-02,158.74000549316406,158.8300018310547,157.00999450683594,157.14999389648438,1845700.0,0.01470214149746818,1.0565004870731645,1.3474583942172165,68.89442839247383,61.9201046998003,-4.504531236732021,-7.091030396002907,-20.104264180875305,-33.29282875003395,46.91933237203237,2.3899993896484375,2.1809503983793093,6.370507049560558,0.3367224963876083,12.404291602733508,3.3536147729740833,9.387399326147033,-6.944770219380928,98.43212104939961,20.655363952322844,3.016892276586482,6,-3.7500076293945312,-7.0550079345703125,-23.467504501342773,-29.085006713867188,-5.0200042724609375,4,-0.1090463161041546,1.3235310617195302,156.44000244140625,-1.0000110172199148,155.1699981689453,-1.3879428845787047,156.8699951171875,-0.1090463161041546
8340,2017-06-05,160.2899932861328,160.5,158.07000732421875,158.88999938964844,1820300.0,0.009764317370113185,1.670310875616218,0.8804928840820322,68.71371280740831,63.03169926817386,-5.383786907796008,-8.27950054494545,-20.974322944635503,-34.369130178129026,46.119623266149205,2.42999267578125,2.8934163980280516,7.421495056152338,0.516976016061875,14.326014096242801,3.9692355361071066,10.87375457619757,-7.369195363186236,96.36666508270899,19.187571496035204,3.452259520045225,6,-4.4449920654296875,-7.769996643066406,-23.864994049072266,-29.68999481201172,-5.709991455078125,0,-0.131012545259223,1.0565004870731645,158.74000549316406,1.3235310617195302,156.44000244140625,-1.0000110172199148,155.1699981689453,-0.131012545259223
8341,2017-06-06,161.00999450683594,164.1199951171875,159.67999267578125,160.24000549316406,2406700.0,0.004491866310193604,-3.6983788671446103,0.5499945504087194,67.95583048378825,64.11314016217277,-5.402057540640698,-8.498798130826572,-21.06035447664135,-34.61475216818735,45.469979939679575,4.44000244140625,3.2168652159482747,7.5469963073730355,-0.014789917785861917,15.108782532531933,3.7661031947935726,11.327889419952498,-6.724940210019753,66.91486564140524,-7.098995666077769,3.780893112579451,6,-2.8050003051757812,-6.3849945068359375,-24.3124942779541,-30.409996032714844,-6.0699920654296875,1,-0.11477545716427229,1.670310875616218,160.2899932861328,1.0565004870731645,158.74000549316406,1.3235310617195302,156.44000244140625,-0.11477545716427229
8342,2017-06-07,162.3000030517578,162.69000244140625,160.99000549316406,162.05999755859375,2081300.0,0.008011978069268899,2.3333133872873875,0.31169989298878364,88.47932208051154,67.77012338012165,-5.924569207997877,-9.341549143247448,-21.698970812227714,-35.404971096985605,44.78522908060605,1.6999969482421875,3.5426225708227435,8.249004364013672,-0.13948031688605056,16.637489044913394,4.054762023563825,12.443246704463519,-6.047960590867376,80.15275432013512,-3.0673489770317133,4.1942423404498586,6,-3.9700088500976562,-7.6750030517578125,-23.277503967285156,-31.030006408691406,-5.0,2,-0.11343193663550566,-3.6983788671446103,161.00999450683594,1.670310875616218,160.2899932861328,1.0565004870731645,158.74000549316406,-0.11343193663550566
8343,2017-06-08,164.97000122070312,164.99000549316406,162.47000122070312,163.44000244140625,2319400.0,0.01645100504461383,2.2101815495859736,6.37484900502257,88.55550450313403,71.10928069953843,-7.486539474964502,-11.34736888708403,-23.67150886913663,-37.59242196414098,44.053568527549956,2.69000244140625,3.9230418050649973,10.128002166748047,0.7591529517676747,19.49685138172842,5.443577559257875,14.812426774238219,-7.144368228553276,99.74932023909227,13.382611151565442,4.684424607490182,6,-5.930000305175781,-9.909996032714844,-24.644996643066406,-33.375,-7.9900054931640625,3,-0.10207914295497544,2.3333133872873875,162.3000030517578,-3.6983788671446103,161.00999450683594,1.670310875616218,160.2899932861328,-0.10207914295497544
8344,2017-06-09,157.77999877929688,167.0500030517578,154.3800048828125,165.35000610351562,3834000.0,-0.04358369635814696,1.309935598737012,-4.947721152887205,61.08823059534487,70.76451320508484,0.3483545116514506,-3.7295380122893675,-15.857405496823048,-29.933790085726955,42.794116061990366,12.669998168945312,4.152658532983111,2.544999694824213,-6.6115293344793145,11.70152872412774,-2.033264819827565,7.123264209475991,7.2100067138671875,26.8349991148215,-56.48434216986239,4.578264514651766,6,2.9350051879882812,-1.6899948120117188,-17.014995574951172,-25.804996490478516,1.57000732421875,4,-0.04398531179553333,2.2101815495859736,164.97000122070312,2.3333133872873875,162.3000030517578,-3.6983788671446103,161.00999450683594,-0.04398531179553333
8345,2017-06-12,154.50999450683594,155.86000061035156,148.75,155.50999450683594,5473900.0,-0.020725087449360635,7.3646465371773235,0.1321002684899256,52.96075573433417,69.45553777292916,3.936718578787719,-0.07510434066324478,-12.01486550503708,-26.243583361496746,40.91875851651253,9.029998779296875,4.4468895369154495,-0.9715042114257812,-9.74444118191144,7.801432759059878,-5.357972696668611,3.4149642738170485,12.540008544921875,31.475374569856474,-48.37037807495487,4.386468485242829,6,3.3900070190429688,1.5800094604492188,-12.669990539550781,-21.76999282836914,9.720001220703125,0,-0.005112894403072832,1.309935598737012,157.77999877929688,2.2101815495859736,164.97000122070312,2.3333133872873875,162.3000030517578,-0.005112894403072832
8346,2017-06-13,155.1199951171875,157.91000366210938,152.89999389648438,156.66000366210938,2760800.0,0.003947968623638554,1.4801976084542576,1.540008544921875,53.11693720872639,68.26630213003953,3.4110872531201153,-0.40252201548685207,-12.022476914295737,-26.419181534152187,38.81089084436652,5.010009765625,4.629542402132131,-0.5540031433105526,-9.103966363667269,7.995960077046163,-4.828984753488896,3.720978466867791,11.930007934570312,34.80871068256805,-41.62581791592902,4.274981610178355,6,2.7800064086914062,0.9700088500976562,-12.764995574951172,-21.769996643066406,9.680007934570312,1,-0.0034811326916615037,7.3646465371773235,154.50999450683594,1.309935598737012,157.77999877929688,2.2101815495859736,164.97000122070312,-0.0034811326916615037
8347,2017-06-14,152.75,155.9600067138672,150.41000366210938,155.35000610351562,2830700.0,-0.015278463072391557,1.9057551887772222,1.6883062838119018,49.775311241400125,66.61555922745794,6.036508906827436,2.089570839061764,-9.06714638251276,-23.64826567459238,36.224568762023154,5.5500030517578125,4.530356810769632,-2.9334983825683594,-11.469303441130705,5.602306675993987,-7.201400911849532,1.3344041467128136,13.568002929687509,21.85791985218155,-51.29732280670045,4.26790252928117,6,5.150001525878906,3.3400039672851562,-10.022499084472656,-19.400001525878906,10.779998779296875,2,0.014337168192512184,1.4801976084542576,155.1199951171875,7.3646465371773235,154.50999450683594,1.309935598737012,157.77999877929688,0.014337168192512184
8348,2017-06-15,148.47999572753906,150.75999450683594,147.60000610351562,149.5800018310547,4160900.0,-0.02795420145637273,-1.2097934184130779,0.42307827740413395,41.57862518249612,63.58046998190486,10.12320682648749,6.803701852192489,-4.2645080321840965,-19.004806472960695,35.436264844543466,5.149993896484375,4.16392598493394,-7.264002227783209,-15.562578026755006,1.034573571188588,-11.413290127269107,-3.1147143282973104,17.135287084960936,4.524368956792908,-64.06844106959407,4.1492878994859,6,8.845008850097656,7.610008239746094,-5.617496490478516,-15.129997253417969,15.639999389648438,3,0.05940199069242613,1.9057551887772222,152.75,1.4801976084542576,155.1199951171875,7.3646465371773235,154.50999450683594,0.05940199069242613
8349,2017-06-16,148.2100067138672,150.97000122070312,147.66000366210938,148.8300018310547,4113400.0,-0.001818352784487609,-2.848831638899239,0.5636287973366625,38.936936681635565,60.27193930126344,9.76983795543697,7.323138724676852,-3.4179339155406865,-18.38899972682657,35.558761530319074,3.30999755859375,3.9156781108441976,-7.453991699218761,-16.01996939763484,1.1119859991973158,-11.7369805484268,-3.171002850010723,16.324359496093734,5.9165931600352835,-57.183022726509485,4.282988849208043,6,9.114997863769531,7.879997253417969,-5.097507476806641,-14.260005950927734,16.25,4,0.05917271855066519,-1.2097934184130779,148.47999572753906,1.9057551887772222,152.75,1.4801976084542576,155.1199951171875,0.05917271855066519
8350,2017-06-19,151.0,151.9499969482422,149.89999389648438,150.19000244140625,3081400.0,0.018824594560063357,-1.9496135944498112,-1.3064579641661744,40.90486966899718,57.26627698850888,6.172590213780211,4.6619018054258845,-5.6221736590685225,-20.849845875320455,34.88612708090349,3.739990234375,3.591222305944626,-4.59399871826173,-13.294114056078342,4.106116619554882,-8.944056387170036,-0.24394104935342398,12.518304603574194,32.97764017073272,-26.06153019753031,4.3500576689083,6,6.325004577636719,5.090003967285156,-7.592498779296875,-17.049999237060547,17.339996337890625,0,0.055298053665666425,-2.848831638899239,148.2100067138672,-1.2097934184130779,148.47999572753906,1.9057551887772222,152.75,0.055298053665666425
8351,2017-06-20,150.11000061035156,152.94000244140625,149.52999877929688,151.5,2459500.0,-0.005894035693036037,-1.674509475397476,-1.7160538015221158,41.9580436539232,52.09724605222129,5.983002316679517,5.619490676762354,-4.158870392322626,-19.59117822759839,34.05353271565601,3.410003662109375,2.871684843407934,-5.343997955322266,-14.311957738148521,3.62396182750399,-9.827977846735394,-0.8600180639091377,12.45320608321913,30.02385554527352,-28.6030772143193,4.483979891413125,6,7.215003967285156,5.980003356933594,-6.215000152587891,-16.15999984741211,14.649993896484375,1,0.09406431989724329,-1.9496135944498112,151.0,-2.848831638899239,148.2100067138672,-1.2097934184130779,148.47999572753906,0.09406431989724329
8352,2017-06-21,150.9199981689453,151.25,149.14999389648438,150.30999755859375,1885500.0,0.00539602661581684,2.3070851005034183,-0.43884955266480047,41.09676292013989,46.824052542999716,3.7872618174687886,4.861036994314986,-4.358212586855075,-20.08648612701836,33.026329945409,2.100006103515625,1.999482963912783,-4.408500671386719,-13.564010876484588,4.74700953371115,-8.986255773935653,0.16925443116221572,10.745416489222066,62.17217869368674,5.332155574727146,4.5777551025489345,6,6.405006408691406,5.170005798339844,-6.867500305175781,-16.880001068115234,10.680007934570312,2,0.09196928870403731,-1.674509475397476,150.11000061035156,-1.9496135944498112,151.0,-2.848831638899239,148.2100067138672,0.09196928870403731
8353,2017-06-22,150.0399932861328,152.4199981689453,149.52000427246094,151.50999450683594,1581400.0,-0.0058309362144796095,-1.3107712135397036,-2.409835655501914,35.29409033743708,43.95803695878774,2.6001628046366534,5.815531448309088,-2.814574156555068,-18.857947599893464,31.965020327677873,2.899993896484375,1.0057383760751861,-5.146504974365229,-14.546738777086517,4.25372882835606,-9.846621875725873,-0.4463880730045844,10.781496858755474,45.07557148224142,-6.2346850778855085,4.700116901360646,6,2.7150115966796875,6.050010681152344,-5.542488098144531,-15.554988861083984,9.420013427734375,3,0.0899093981391883,2.3070851005034183,150.9199981689453,-1.674509475397476,150.11000061035156,-1.9496135944498112,151.0,0.0899093981391883
8354,2017-06-23,151.77999877929688,152.82000732421875,149.52000427246094,149.80999755859375,3074100.0,0.011596944621596883,-1.5882500777902775,-1.340135771969524,35.70709894941433,42.04096398268553,-0.08990127522639568,4.119781119781919,-3.822549834500819,-20.21756047949441,30.85562151624377,3.3000030517578125,-0.5557203018384484,-3.3004997253418082,-12.809003455268197,6.208004004584581,-8.054751590305017,1.4537521396214004,8.248202323109041,69.39311222230275,22.799770650334935,4.7542518649632,6,0.975006103515625,4.310005187988281,-7.452495574951172,-17.294994354248047,5.6800079345703125,4,0.08130186083236302,-1.3107712135397036,150.0399932861328,2.3070851005034183,150.9199981689453,-1.674509475397476,150.11000061035156,0.08130186083236302
8355,2017-06-26,148.99000549316406,153.61000061035156,148.36000061035156,152.4600067138672,2606600.0,-0.01838182440750802,-1.2198679940384405,-1.7614208479853763,31.1243869406987,39.59734728623802,2.050354239165074,6.77430632171729,-0.28593811090212284,-17.105521778172374,29.32130473304936,5.25,-2.539159628610406,-5.783993530273449,-15.67464846697743,4.106661406430533,-10.72932099862544,-0.8386660619214581,10.292503909308437,12.000093005952381,-30.69988722276109,4.94532746835199,6,2.7900009155273438,8.334999084472656,-5.194999694824219,-14.235000610351562,2.55999755859375,0,0.10383247634293769,-1.5882500777902775,151.77999877929688,-1.3107712135397036,150.0399932861328,2.3070851005034183,150.9199981689453,0.10383247634293769
8356,2017-06-27,144.6199951171875,148.57000732421875,144.44000244140625,148.25999450683594,3408900.0,-0.029330896133009876,-1.0650103187954667,1.0489908095510312,24.6849815841438,36.80953287987621,5.335378808095413,10.729636088565087,4.725670427338031,-12.427464757356432,27.53045465892979,4.5500030517578125,-3.6206149278599753,-9.54150390625,-20.35938853572125,1.2763807232212514,-14.950446220985611,-4.1325615915143885,13.961564087347597,1.9628430940237787,-34.51250621434731,5.408942314735622,6,4.405006408691406,11.125007629394531,-0.5599899291992188,-9.599990844726562,4.279998779296875,1,0.16401605601965685,-1.2198679940384405,148.99000549316406,-1.5882500777902775,151.77999877929688,-1.3107712135397036,150.0399932861328,0.16401605601965685
8357,2017-06-28,147.8300018310547,148.1699981689453,142.8000030517578,145.1699981689453,2910200.0,0.022196147298069624,2.2155694641143953,-0.7307703593780784,25.831928730366585,35.059899940750704,1.5132065164652886,7.316669944819296,2.2045670555173444,-15.314337616787498,25.91480002479218,5.3699951171875,-4.225314290442697,-5.964497375488293,-17.130738708676546,5.201743957699961,-11.547618042082405,-0.3813767088941802,9.620232832430105,46.53098904077104,17.313357503822658,5.58312066659412,6,0.375,7.095001220703125,-3.4224987030029297,-12.669998168945312,2.220001220703125,2,0.11452338812204998,-1.0650103187954667,144.6199951171875,-1.2198679940384405,148.99000549316406,-1.5882500777902775,151.77999877929688,0.11452338812204998
8358,2017-06-29,142.35000610351562,146.5,140.00999450683594,146.0800018310547,3111200.0,-0.03706957762066321,1.8402699174287727,-1.4022521023828918,27.140751591435176,33.749212708506214,6.741120428855311,12.3185328219148,8.042232428990616,-9.5319695551554,24.40752357343093,7.82000732421875,-5.085761888079787,-10.739993286132801,-22.934080087415026,1.4540935151494239,-16.837036686773928,-4.642949885491674,13.635205398796472,17.205959900817916,-11.804418863238602,6.097043400641118,6,4.459991455078125,11.17999267578125,2.4699935913085938,-6.120006561279297,13.489990234375,3,0.13523006093868073,2.2155694641143953,147.8300018310547,-1.0650103187954667,144.6199951171875,-1.2198679940384405,148.99000549316406,0.13523006093868073
8359,2017-06-30,141.42999267578125,143.57000732421875,140.8300018310547,143.3699951171875,2938700.0,-0.0064630375011389685,1.3418581600980724,0.5201084888872526,29.171977679410986,32.44555804299664,7.37366858918881,12.516983616691078,9.213760192526422,-8.309309080602901,22.343167866932664,2.7400054931640625,-5.757515271174611,-10.794506072998047,-23.734498644113472,2.1454864981173785,-17.264502358555745,-4.324509787440348,12.638192787073706,10.441158321085169,-17.503220068752782,6.469996285557709,6,5.3800048828125,12.100006103515625,5.107505798339844,-4.299995422363281,14.32000732421875,4,0.12748366663228583,1.8402699174287727,142.35000610351562,2.2155694641143953,147.8300018310547,-1.0650103187954667,144.6199951171875,0.12748366663228583
8360,2017-07-03,139.28999328613278,143.3800048828125,139.24000549316406,142.7100067138672,1569700.0,-0.015131156759332298,-1.352279722219814,1.7628913009281253,25.96416942487862,30.66846090643613,8.580222525851212,13.705750298405576,11.565605265185269,-5.857991269393807,19.971670835805217,4.1399993896484375,-5.882401111982631,-11.884505462646501,-25.461230253324658,1.6922193280316549,-18.67286785798558,-5.096143067307423,13.091209261999893,0.5357747391038917,-25.44395887830782,6.788362395339071,7,7.135009765625028,13.855010986328153,8.280006408691435,-1.5199966430663778,15.910003662109403,0,0.13044737097810843,1.3418581600980724,141.42999267578125,1.8402699174287727,142.35000610351562,2.2155694641143953,147.8300018310547,0.13044737097810843
8361,2017-07-05,142.52999877929688,142.6999969482422,139.94000244140622,140.41999816894528,2618900.0,0.02326086330199173,1.2530595467200023,-0.61695682047347,34.88166318904909,29.977894269648267,4.63984945701543,9.497210445469364,8.497900499979664,-8.766752986491156,16.918224196453263,3.4100036621094034,-5.836541108951906,-7.720500183105457,-20.990730475080483,5.549730108869568,-14.355615329092956,-1.085385037117959,8.011436181140198,36.842060297042565,9.913771189818341,6.635115145987507,7,3.8950042724609375,10.615005493164062,5.860004425048828,-3.68499755859375,6.910003662109375,2,0.06328495299033943,-1.352279722219814,139.28999328613278,1.3418581600980724,141.42999267578125,1.8402699174287727,142.35000610351562,0.06328495299033943
8362,2017-07-06,143.88999938964844,144.72000122070312,140.66999816894528,141.44000244140625,2796700.0,0.009541855202408911,-1.0300739228036215,1.1611356585503274,42.57042058715439,30.78637540850574,2.4337040734951074,7.0486489410611455,7.224783167689679,-9.784078925739038,13.467432348363944,4.050003051757841,-6.058249685280771,-5.439999389648449,-17.70710818369301,6.827109404396111,-11.573553786670715,0.693555007373817,5.069235445370424,64.04955116847523,32.87094314708942,6.133554397022276,7,2.535003662109375,9.2550048828125,6.560005187988281,-3.0249977111816406,10.3699951171875,3,0.0348182259231864,1.2530595467200023,142.52999877929688,-1.352279722219814,139.28999328613278,1.3418581600980724,141.42999267578125,0.0348182259231864
8363,2017-07-07,148.1300048828125,149.67999267578125,146.44000244140625,147.0,2956300.0,0.029466992224263633,-1.8799913194444444,0.46122705729215324,49.885252783106964,32.36172583447159,-2.353188254291098,1.562454309401005,3.1307810121191153,-13.657586620134225,9.041766361697325,5.7899932861328125,-6.194077743889608,-0.35799407958984375,-10.171414926731359,9.455426767551671,-5.264704503160601,4.548716343980914,-8.889999389648438,85.15335540306491,48.68163303598348,4.906710423570755,7,-1.7050018310546875,5.0149993896484375,2.664997100830078,-7.265003204345703,10.419998168945312,4,0.01296157500611872,-1.0300739228036215,143.88999938964844,1.2530595467200023,142.52999877929688,-1.352279722219814,139.28999328613278,0.01296157500611872
8364,2017-07-10,150.83999633789062,151.00999450683594,147.86000061035156,148.72999572753906,2279000.0,0.018294682817448393,1.5714267919757354,1.867249108782543,49.76997767778799,34.43345813859262,-5.822879445488326,-1.7856755444215935,0.5532588251248853,-15.971541668638224,7.762143300164304,3.149993896484375,-6.3214771413835535,2.6989974975585938,-6.17702325379372,11.575018248910908,-1.7390128781175633,7.137007873234751,-11.391191101074213,98.55566416631447,59.095597956772124,4.438010375676153,7,-5.714996337890625,2.3050079345703125,1.7050056457519531,-9.974994659423828,9.370010375976562,0,0.033147706983496006,-1.8799913194444444,148.1300048828125,-1.0300739228036215,143.88999938964844,1.2530595467200023,142.52999877929688,0.033147706983496006
8365,2017-07-11,153.72000122070312,154.82000732421875,151.00999450683594,151.30999755859375,2753800.0,0.019093111593301293,-1.53156176494444,1.1421814999891524,54.908889304789966,37.79167010755331,-8.896988500611315,-4.983400860705274,-2.0887683182999126,-18.44432280385149,8.270424351573991,3.980010986328125,-6.129638722515267,5.61850204467774,-3.144491232534392,14.381495321889872,1.2370054060716882,9.999998683283792,-13.808748413085937,92.60748828929344,49.80764680434483,4.381496638606061,7,-6.689994812011719,-0.5749969482421875,-0.3825035095214844,-12.325000762939453,9.5,1,0.013205820733648732,1.5714267919757354,150.83999633789062,-1.8799913194444444,148.1300048828125,-1.0300739228036215,143.88999938964844,0.013205820733648732
8366,2017-07-12,154.5800018310547,156.35000610351562,152.9199981689453,155.41000366210938,1782700.0,0.005594591487914524,1.5313648981154597,-0.34439857669270996,54.97012479704007,41.02924744829481,-9.158722043762964,-6.204013671707486,-2.836770879362973,-18.86145906374142,8.464127435555312,3.4300079345703125,-6.06814827906112,6.505502319335932,-2.1693236285721014,15.180328267243965,2.1680893453819294,10.842915293289934,-13.7742237524414,88.71171315826608,46.3645435804801,4.33741297395401,7,-6.784996032714844,-1.43499755859375,-0.3975028991699219,-12.35000228881836,3.8800048828125,2,0.004010836523764105,-1.53156176494444,153.72000122070312,1.5714267919757354,150.83999633789062,-1.8799913194444444,148.1300048828125,0.004010836523764105
8367,2017-07-13,154.94000244140625,156.30999755859375,154.16000366210938,155.0500030517578,1461100.0,0.002328895109892759,-1.5748458129654164,0.13253056347090725,56.74931766373443,44.31908812299473,-9.39174895370627,-6.736938792430351,-3.0815050335970398,-18.77727507960512,9.269461029616618,2.149993896484375,-5.570591565255484,6.756002807617193,-2.2174656288093217,15.729471244043708,2.2692685894039357,11.24273702583045,-12.89068612080078,85.77191583187314,41.96178253447301,4.486734218213262,7,-7.144996643066406,-1.7949981689453125,1.4749946594238281,-10.47000503540039,5.5500030517578125,3,-0.035497611419490815,1.5313648981154597,154.5800018310547,-1.53156176494444,153.72000122070312,1.5714267919757354,150.83999633789062,-0.035497611419490815
8368,2017-07-14,157.3000030517578,157.61000061035156,154.9600067138672,155.69000244140625,1459800.0,0.01523170629382209,1.3766806938314688,-14.636287973366626,57.47562294619214,47.46393759708152,-10.513705610206756,-8.856356705328551,-5.320939872867854,-20.72148240235026,9.830900544748944,2.6699981689453125,-4.284430731980024,8.675003051757812,-1.1830331904129707,18.533039293928596,3.745984930672421,13.604021172843204,-14.106631548519516,96.82053786057693,53.922995299264336,4.929018121085392,7,-8.875,-4.154998779296875,-0.8225059509277344,-12.785003662109375,1.0999908447265625,4,-0.019326182364545752,-1.5748458129654164,154.94000244140625,1.5313648981154597,154.5800018310547,-1.53156176494444,153.72000122070312,-0.019326182364545752
8369,2017-07-17,156.97999572753906,158.30999755859375,155.75,157.77999877929688,1657900.0,-0.002034375829690571,1.7526846435925412,-0.4968961170661435,61.596488135364986,51.42308412046889,-8.667438180316196,-8.269623970641192,-4.898685544442401,-19.995456469065005,10.522420506278172,2.55999755859375,-3.2056890046903845,7.916496276855469,-2.6206287873258987,18.453621341036836,2.6479337447647993,13.185058808946138,-12.344961313589437,81.78080445138406,33.53016352922977,5.268562532090683,7,-7.8549957275390625,-3.834991455078125,0.07000732421875,-12.029991149902344,6.8300018310546875,0,0.010001320976869676,1.3766806938314688,157.3000030517578,-1.5748458129654164,154.94000244140625,1.5313648981154597,154.5800018310547,0.010001320976869676
8370,2017-07-18,159.35000610351562,159.58999633789062,156.24000549316406,157.0,1832000.0,0.015097531153523747,1.367495929173002,-2.937496423734956,72.69644313157897,55.62472633630554,-8.820233975318047,-10.521437936141893,-7.127129602133493,-21.927972708097002,11.580323847953897,3.3499908447265625,-1.6724311595013717,9.869006347656239,-1.610708728408838,21.348721423721315,4.1291488096237,15.608863885688777,-13.073976112208697,96.40194452387762,40.54899573754057,5.739857538032536,7,-9.220008850097656,-9.935005187988281,-0.9475021362304688,-13.370002746582031,2.3499908447265625,1,0.0053969286313857445,1.7526846435925412,156.97999572753906,1.3766806938314688,157.3000030517578,-1.5748458129654164,154.94000244140625,0.0053969286313857445
8371,2017-07-19,164.22999572753906,164.5500030517578,160.25,160.5,2711700.0,0.030624345385047214,-1.0331004231342233,1.5872281020712942,74.03279832207107,59.120546084629616,-11.508626092555517,-15.061568931156614,-11.767565006453935,-26.35457490535549,13.172742288062436,5.1999969482421875,0.04325711511916097,14.042996215820324,0.7991944594197662,27.28679797222088,7.421095337620045,20.664897094020603,-16.090010447710426,96.92004482177762,38.24020154455228,6.6219008782002735,7,-8.734992980957031,-12.334991455078125,-7.234992980957031,-18.24999237060547,-5.4099884033203125,2,-0.006149878421183974,1.367495929173002,159.35000610351562,1.7526846435925412,156.97999572753906,1.3766806938314688,157.3000030517578,-0.006149878421183974
8372,2017-07-20,164.8000030517578,165.1199951171875,161.82000732421875,164.97999572753906,2375900.0,0.003470786939338444,13.348039540900949,-0.04825546432998294,88.42856613012835,63.40313645652087,-9.834867522912873,-15.32407792894071,-12.132233275921294,-26.471260933683993,14.853232192280059,3.29998779296875,2.2836904667890394,13.919003295898449,-0.8530308242742421,28.69103741607114,6.532986235812103,21.305020355984794,-14.034414928420517,96.85046820205903,31.564382224746893,7.386017060086347,7,-8.310005187988281,-12.620002746582031,-7.805000305175781,-18.81999969482422,-6.94000244140625,3,-0.03847085085246904,-1.0331004231342233,164.22999572753906,1.367495929173002,159.35000610351562,1.7526846435925412,156.97999572753906,-0.03847085085246904
8373,2017-07-21,163.52999877929688,163.9199981689453,162.2899932861328,163.9199981689453,1847400.0,-0.007706336462033114,7.359012480926483,2.166751441166497,87.38157157118913,67.58220244467655,-6.873464159010325,-13.693700915410943,-10.622603172173854,-24.738742809349475,16.451979560834506,2.510009765625,4.090845764872313,11.974498748779297,-3.83157992353685,27.780577421095444,4.071459412621209,19.877538084937385,-10.180617397066555,83.03098008051172,10.360937905170502,7.903039336158075,7,-5.465003967285156,-11.349998474121094,-6.534996032714844,-17.54999542236328,-2.8600006103515625,4,-0.018589820270442536,13.348039540900949,164.8000030517578,-1.0331004231342233,164.22999572753906,1.367495929173002,159.35000610351562,-0.018589820270442536
8374,2017-07-24,164.1199951171875,164.67999267578125,163.14999389648438,163.5,1445700.0,0.0036078783238229217,-1.3181671059323994,-1.5897335576509253,94.32341957819102,71.96159469727667,-6.014028751226078,-14.03120162745239,-10.98600064121888,-24.876141797671664,18.079678419270095,1.529998779296875,5.627618685220284,11.947495269775402,-4.829085812461784,28.724076352012588,3.5592047286567947,20.33578581089401,-8.651903262664888,88.73872558032438,6.657326640278683,8.388290541118598,7,-5.099998474121094,-11.939994812011719,-7.4124908447265625,-18.139991760253906,-1.79998779296875,0,-0.03485255539167453,7.359012480926483,163.52999877929688,13.348039540900949,164.8000030517578,-1.0331004231342233,164.22999572753906,-0.03485255539167453
8375,2017-07-25,164.4600067138672,164.82000732421875,162.47999572753906,164.0800018310547,2082800.0,0.0020717256080644564,3.2545429324455544,0.6129159283323489,93.66782307604896,76.2613389504999,-5.219213473471854,-13.863609821726556,-11.079829651676874,-24.737983212109384,20.029581527814326,2.3400115966796875,6.7172231216561045,11.51400680541991,-6.052668904614109,29.08068251545393,2.730668950402901,20.29734466043692,-7.254572272064905,86.44786314074445,-1.2999925980138158,8.783337855017002,7,-4.82000732421875,-12.280006408691406,-7.75250244140625,-18.480003356933594,0.529998779296875,1,-0.003952384341102122,-1.3181671059323994,164.1199951171875,7.359012480926483,163.52999877929688,13.348039540900949,164.8000030517578,-0.003952384341102122
8376,2017-07-26,168.33999633789062,168.44000244140625,165.22000122070312,165.39999389648438,3310800.0,0.023592298830280134,1.0509466236442095,7.736749116607774,94.24534767426513,80.42756450722553,-7.7579115696053975,-16.733370517235983,-14.717957284789463,-28.11462161645278,21.358283438161855,3.9799957275390625,7.823203174178502,14.207996368408203,-4.175716680874615,32.59170941769102,5.016139843766808,23.399852893049598,-9.709940974519014,98.48933266950637,7.423912360728579,9.191856524641405,7,-6.639991760253906,-14.499992370605469,-11.632492065429688,-22.35999298095703,-2.3600006103515625,2,-0.03944397964890467,3.2545429324455544,164.4600067138672,-1.3181671059323994,164.1199951171875,7.359012480926483,163.52999877929688,-0.03944397964890467
8377,2017-07-27,164.75999450683594,170.0,161.27000427246094,168.9199981689453,5665200.0,-0.02126649583542184,1.7626536741769439,-1.414966057007619,80.83051439117355,83.0225524455568,-2.9485237063708496,-12.458750310918873,-10.974293428344907,-24.042824487943676,21.947732186984474,8.729995727539062,8.493929609418899,9.781494903564464,-8.936479322023558,28.499469129152487,0.4225077907704531,19.140482016358476,-4.167949727857405,39.976998194463135,-49.69495619282276,9.358987112794015,7,-1.8849945068359375,-10.139991760253906,-8.052490234375,-18.779991149902344,2.100006103515625,3,-0.03605236332033701,1.0509466236442095,168.33999633789062,3.2545429324455544,164.4600067138672,-1.3181671059323994,164.1199951171875,-0.03605236332033701
8378,2017-07-28,161.60000610351562,164.97000122070312,160.77999877929688,164.25,2740000.0,-0.019179342732918103,1.0489027838920766,0.6370172028023329,69.62072300581303,83.91413409782879,0.9896358547681814,-8.203240463593971,-7.513449598366606,-20.389573709399798,21.9564647070212,4.19000244140625,9.095180567659213,5.659006500244146,-12.288633901950703,23.606646902438996,-3.3148137008532785,14.632826701341571,8.399993896484375,8.893787588416561,-76.3639946204411,8.97382020109742,7,1.5199966430664062,-6.980003356933594,-4.8925018310546875,-15.620002746582031,2.5,4,-0.02314359747467054,1.7626536741769439,164.75999450683594,1.0509466236442095,168.33999633789062,3.2545429324455544,164.4600067138672,-0.02314359747467054
8379,2017-07-31,159.4600067138672,163.0,158.7899932861328,162.60000610351562,2437700.0,-0.013242569980335461,1.137066197799474,1.1849081591524155,60.75712853467056,82.5875435870612,3.9319016240148414,-4.894145156589218,-5.173142877924647,-17.76853843286932,21.75958996249301,4.2100067138671875,9.605889697565146,2.617506408691412,-14.024985495530558,19.259998312913382,-5.703739543419573,10.938752360802397,10.539993286132812,5.976922626688029,-75.1145651316486,8.321245952110987,7,4.934989929199219,-4.840003967285156,-5.037502288818359,-13.480003356933594,5.54998779296875,0,0.007588055964711682,1.0489027838920766,161.60000610351562,1.7626536741769439,164.75999450683594,1.0509466236442095,168.33999633789062,0.007588055964711682
8380,2017-08-01,157.4600067138672,160.49000549316406,157.1699981689453,160.44000244140625,2592500.0,-0.0125423298369024,1.1558476301826595,0.9490434098054747,55.176139691928306,80.49235929482312,6.297903091697094,-1.5421653134196731,-3.0754419162159934,-15.291374785444845,21.08345881223705,3.32000732421875,9.900839986727476,-0.2909942626953068,-14.738014657211778,14.156026131821164,-7.514504459953542,6.932515934562929,12.091593017578134,2.260393636265248,-74.6505736906098,7.22351019725823,8,6.124992370605469,-2.8400039672851562,-3.0375022888183594,-11.480003356933594,11.129989624023438,1,0.03086498414281813,1.137066197799474,159.4600067138672,1.0489027838920766,161.60000610351562,1.7626536741769439,164.75999450683594,0.03086498414281813
8381,2017-08-02,151.5500030517578,158.97999572753906,149.77000427246094,158.97000122070312,4787200.0,-0.03753336345811864,1.4758084198307173,2.489935841308366,44.92058984780997,75.65813970789885,11.421153330508844,5.352677106877707,2.849160676296208,-8.982429329811652,20.311473964079813,9.209991455078125,9.948880612868123,-6.651998138427729,-19.581835808662788,6.277839531807331,-13.116916973545273,-0.18707930331018474,17.258700585937504,8.798809467239607,-64.2239656586761,6.464918835117536,8,8.334999084472656,3.0699996948242188,3.00250244140625,-5.569999694824219,14.199996948242188,2,0.0886836170951193,1.1558476301826595,157.4600067138672,1.137066197799474,159.4600067138672,1.0489027838920766,161.60000610351562,0.0886836170951193
8382,2017-08-03,148.89999389648438,151.49000549316406,148.25999450683594,149.5,3146100.0,-0.017486038283802574,-2.4361729757807935,0.0808633762238395,37.52227505425117,70.11821787268353,12.93926059008507,8.851065894579108,5.466513057583711,-5.9735788355206125,20.26346788490811,3.290008544921875,9.328207465242428,-9.552507019042963,-21.469299922593734,2.364285884507808,-15.510903470818363,-3.5941105672675633,18.3856137919922,3.8300366996101753,-63.44855144814689,5.958396451775391,8,10.230003356933594,5.720008850097656,3.4850082397460938,-2.9199905395507812,21.060012817382812,3,0.11470787462173271,1.4758084198307173,151.5500030517578,1.1558476301826595,157.4600067138672,1.137066197799474,159.4600067138672,0.11470787462173271
8383,2017-08-04,150.0500030517578,152.25999450683594,148.36000061035156,149.35000610351562,2153800.0,0.0077233660336677445,-1.9104345895227088,-1.1666497126290627,39.95362640454657,64.07712974227859,10.813145030607416,8.276619997139335,4.314267486322876,-6.753617970329515,21.53161024469546,3.899993896484375,8.204301948078495,-8.498497772216808,-20.09169907943371,3.094703535000093,-14.295098425825245,-2.701897118608372,15.3330433185547,12.143879768240405,-51.09849614770629,5.796600653608446,8,9.079994201660156,4.569999694824219,1.5149993896484375,-3.6550025939941406,21.6199951171875,4,0.11202930500971298,-2.4361729757807935,148.89999389648438,1.4758084198307173,151.5500030517578,1.1558476301826595,157.4600067138672,0.11202930500971298
8384,2017-08-07,155.83999633789062,155.89999389648438,150.0399932861328,150.4499969482422,2751800.0,0.038587092091798336,1.1270440843748182,7.700032697547684,45.3706021807468,58.71077186502278,4.162890080867641,3.0360819374368475,-1.4436104233433298,-12.165276904581503,22.513194234610587,5.8600006103515625,6.7095598905007705,-2.9585044860839957,-14.056877612476768,8.139868640308777,-8.507691049280396,2.5906820771124046,7.830744846074225,61.978700097067275,2.8097188274386156,5.549186563196388,8,3.2900009155273438,-1.2199935913085938,-5.6699981689453125,-9.329994201660156,15.680007934570312,0,0.05300314399209638,-1.9104345895227088,150.0500030517578,-2.4361729757807935,148.89999389648438,1.4758084198307173,151.5500030517578,0.05300314399209638
8385,2017-08-08,155.75,157.86000061035156,154.0500030517578,155.85000610351562,2753200.0,-0.0005774919148194835,-1.1771414620535714,-0.01855401017441449,37.19807809346281,52.37218635604475,3.2267705524347434,3.4635357090456864,-1.3612126278969185,-11.72236953048889,22.826591919185198,3.80999755859375,5.234742791674648,-3.1500007629394418,-14.088798089800491,7.788796563921608,-8.619399426369966,2.319397900491083,6.379666516251973,69.86944627113385,14.836434593340172,5.4693986634305265,8,3.3799972534179688,-1.1299972534179688,-5.5800018310546875,-5.974998474121094,16.830001831054688,1,0.0594542183424458,1.1270440843748182,155.83999633789062,-1.9104345895227088,150.0500030517578,-2.4361729757807935,148.89999389648438,0.0594542183424458
8386,2017-08-09,155.1999969482422,156.36000061035156,153.3699951171875,155.4600067138672,1956400.0,-0.0035313197544643016,1.902921394921632,2.599938968568813,35.49848288019501,47.335293965936025,1.9186124222505896,4.281904256090229,-0.8817722295060548,-10.827214140859837,22.79927954156273,2.9900054931640625,3.431008605148122,-3.731003570556652,-14.621661380771798,7.159654239658494,-9.176332475664225,1.7143253345509208,5.542702367068188,72.29164613619096,21.61681604729923,5.445328905107567,8,1.4150009155273438,-0.2299957275390625,-5.4149932861328125,-3.4699935913085938,17.790008544921875,2,0.08627577095967265,-1.1771414620535714,155.75,1.1270440843748182,155.83999633789062,-1.9104345895227088,150.0500030517578,0.08627577095967265
8387,2017-08-10,149.44000244140625,154.19000244140625,149.0399932861328,153.86000061035156,2613400.0,-0.037113367397531905,1.0275619287342719,16.999354460093898,31.25831642647975,43.07280434601011,5.897071387180546,10.127993138039642,4.794077502979121,-4.758124801169004,22.929150895505952,6.160003662109375,1.5164304690734411,-9.215998077392584,-20.787460339195036,2.3554641844098683,-15.001729208293824,-3.4302669464913436,10.054426393056673,11.368440326891447,-33.758918787544744,5.785731130901232,8,6.189994812011719,5.894996643066406,0.345001220703125,2.8600006103515625,27.8699951171875,3,0.10914077417115076,1.902921394921632,155.1999969482422,-1.1771414620535714,155.75,1.1270440843748182,155.83999633789062,0.10914077417115076
8388,2017-08-11,154.25999450683594,154.42999267578125,149.82000732421875,149.85000610351562,1790900.0,0.03225369370105269,-1.0626397446619673,-0.9977353462054966,38.211379147412266,40.567721080759185,-0.08224419955732287,5.342485840799839,-0.09672778838029217,-9.19650104469386,22.782605207494843,4.989990234375,-0.888160880240406,-4.244005584716803,-15.969309457259385,7.48129828782578,-10.10665752098808,1.6186463515544744,4.110990894864301,59.183638162857164,18.76429044923919,5.862651936271285,8,0.1150054931640625,3.9600067138671875,-4.4749908447265625,-1.114990234375,22.860000610351562,4,0.10177630471998689,1.0275619287342719,149.44000244140625,1.902921394921632,155.1999969482422,-1.1771414620535714,155.75,0.10177630471998689
8389,2017-08-14,158.5500030517578,158.9199981689453,156.2100067138672,156.60000610351562,2127200.0,0.027810246970621844,1.0148731358946288,0.4421773415036694,43.54380043619412,39.27523894123316,-5.045499883606908,1.2396885811057814,-4.483306617353833,-13.09411629413188,22.38762943206228,4.660003662109375,-2.5894947210911425,-0.032497406005859375,-11.735842385449303,11.670847573437584,-5.884169895727581,5.819175083715862,-10.290008544921875,96.2551120006919,59.111030991774655,5.8516724897217225,8,-4.9300079345703125,0.37999725341796875,-8.764999389648438,-5.404998779296875,14.470001220703125,0,0.08274988877108092,-1.0626397446619673,154.25999450683594,1.0275619287342719,149.44000244140625,1.902921394921632,155.1999969482422,0.08274988877108092
8390,2017-08-15,160.2100067138672,160.61000061035156,157.77000427246094,158.58999633789062,1817400.0,0.010469906213546265,1.3471061873805936,0.8307758519503893,40.66591382971753,38.80249716144511,-7.011753986101496,-0.3716365089866258,-6.272550630162073,-14.347291760044072,21.828963519241054,2.839996337890625,-3.7530266147463465,1.5845062255859261,-10.137017649273389,13.306030100445241,-4.276255711843731,7.445268163015584,-11.736812133789073,96.54283800108671,64.38426962152195,5.860761937429655,8,-5.7750091552734375,-1.0800094604492188,-11.075004577636719,-7.06500244140625,12.069992065429688,1,0.07059482606971756,1.0148731358946288,158.5500030517578,-1.0626397446619673,154.25999450683594,1.0275619287342719,149.44000244140625,0.07059482606971756
8391,2017-08-16,163.22000122070312,165.19000244140625,160.63999938964844,161.4499969482422,5098800.0,0.01878780588413398,-1.6843680654642679,1.092588231969784,48.20847668774188,39.989852898499635,-9.155021308956918,-3.648223217369093,-9.402685087152946,-16.962675298413103,20.65329616545345,4.9799957275390625,-4.434089000897529,4.645000457763672,-6.983188023186898,16.27318893871424,-1.1690937827115988,10.459094698238943,-14.261334399414068,87.8018569416113,54.292846804666844,5.814094240475281,8,-6.444999694824219,-4.090003967285156,-13.132495880126953,-10.074996948242188,13.509994506835938,2,0.05734591680155132,1.3471061873805936,160.2100067138672,1.0148731358946288,158.5500030517578,-1.0626397446619673,154.25999450683594,0.05734591680155132
8392,2017-08-17,158.4600067138672,163.57000732421875,158.3000030517578,162.5,1960500.0,-0.02916305888516424,-1.4174328140912797,-2.2824765730739056,46.478242193048665,40.714810208333205,-3.2367020800062107,0.6455382121314983,-4.862206301722921,-11.83701197878031,19.144904138036416,5.2700042724609375,-4.94014942297062,0.2020057678222713,-11.051278546805065,11.455290082449608,-5.424636389491383,5.828647925135925,-8.527459755371098,56.213416619675804,18.78147285297853,5.626642157313667,8,-1.3450088500976562,0.6699905395507812,-7.990001678466797,-5.31500244140625,11.709991455078125,3,0.09169505341201867,-1.6843680654642679,163.22000122070312,1.3471061873805936,160.2100067138672,1.0148731358946288,158.5500030517578,0.09169505341201867
8393,2017-08-18,160.49000549316406,161.8699951171875,158.35000610351562,160.1999969482422,1924600.0,0.012810795742060455,1.3081987552780612,-0.07178441259229883,51.158082697350316,41.357863599066924,-4.0566485690472405,-1.711643475279061,-7.17873316820112,-13.485026853236945,17.5549967311422,3.519989013671875,-4.558235358324822,2.3840042114257756,-8.649425780131082,13.417434202982633,-3.1327107843526676,7.900719207204219,-9.642011205693365,47.66147901575666,5.992477205792163,5.516714995778436,8,-3.3750076293945312,-1.3600082397460938,-10.020000457763672,-7.345001220703125,8.949996948242188,4,0.10480398460791451,-1.4174328140912797,158.4600067138672,-1.6843680654642679,163.22000122070312,1.3471061873805936,160.2100067138672,0.10480398460791451
8394,2017-08-21,158.39999389648438,161.4600067138672,157.02000427246094,161.1199951171875,1554800.0,-0.013022690043890006,1.6117473880730981,-9.379038198463643,51.05474294460986,42.89749302697216,-1.7492668638479074,-0.07603010099518315,-5.173652633111146,-11.023382376624852,15.649091624059603,4.44000244140625,-3.6493939905971615,0.5799926757812557,-10.087529422475114,11.247514774037626,-4.753768373346929,5.913753724909441,-6.69147911977754,16.890941656129943,-28.533505879237946,5.33376104912819,8,-1.2849960327148438,0.7300033569335938,-7.614990234375,-5.2549896240234375,20.990005493164062,0,0.11818183044209452,1.3081987552780612,160.49000549316406,-1.4174328140912797,158.4600067138672,-1.6843680654642679,163.22000122070312,0.11818183044209452
8395,2017-08-22,163.80999755859375,164.1699981689453,159.2100067138672,159.2100067138672,2522300.0,0.03415406483945227,-1.156522316023419,-1.6911723457011747,63.91283583784962,46.05464335560045,-6.588585693468076,-5.836466332371742,-10.502055596366375,-16.039614418111626,14.056694956203897,5.7700042724609375,-2.6934912118848615,6.022496795654291,-4.563495828547303,16.608489419855886,0.729500483553494,11.315493107755088,-11.29259352200495,83.1088715777442,31.68620265566571,5.2929963121008,8,-6.694999694824219,-4.680000305175781,-12.674995422363281,-10.664993286132812,18.010009765625,1,0.0562237155920402,1.6117473880730981,158.39999389648438,1.3081987552780612,160.49000549316406,-1.4174328140912797,158.4600067138672,0.0562237155920402
8396,2017-08-23,161.6999969482422,163.97000122070312,160.74000549316406,163.13999938964844,1815800.0,-0.012880780427316885,1.083864108445477,-0.31304463204683797,64.70588441538543,49.77103979881219,-3.8661654690412206,-4.479067882497816,-8.352955400507568,-13.538685318394897,11.785597551801809,3.2299957275390625,-2.3675303228923497,4.244496154785168,-5.314719549491798,13.803711859062133,-0.5351116973533294,9.024104006923665,-8.422237007364345,65.45449889240304,7.680727751430794,4.7796078521384855,8,-4.1949920654296875,-2.5699996948242188,-11.927497863769531,-8.55499267578125,23.339996337890625,2,0.06542982084558235,-1.156522316023419,163.80999755859375,1.6117473880730981,158.39999389648438,1.3081987552780612,160.49000549316406,0.06542982084558235
8397,2017-08-24,158.82000732421875,162.8000030517578,158.08999633789062,162.2100067138672,1473700.0,-0.01781069683597636,1.0612756636916985,2.35416225151528,59.69061572353829,52.15762164060396,0.5412181728061682,-2.178602267506733,-5.390122057684323,-10.281503410878258,10.474393852046497,4.7100067138671875,-1.7603960631603854,1.6615058898925668,-7.292063824107913,10.615075603893047,-2.8152789671076732,6.138290746892807,-4.827512833309214,25.174889347008634,-36.78569981607751,4.476784857000233,8,1.8799972534179688,0.30998992919921875,-5.125003814697266,-5.6750030517578125,27.129989624023438,3,0.11276909443001393,1.083864108445477,161.6999969482422,-1.156522316023419,163.80999755859375,1.6117473880730981,158.39999389648438,0.11276909443001393
8398,2017-08-25,157.86000061035156,159.97000122070312,156.52000427246094,159.3000030517578,1271900.0,-0.006044620763096975,1.482013282836599,0.42477955772009346,52.49876838689828,53.1526180795711,2.308334590354633,-1.5949263997608796,-4.2190628680594955,-8.953562054556585,9.120044435834613,3.4499969482421875,-1.0219579623199309,0.8884994506835824,-7.827562018322027,9.604560919689192,-3.4695312838192365,5.246530185186401,-3.1956556424122198,17.51630597387055,-42.606139419738405,4.3580307345028055,8,2.9950027465820312,1.2699966430664062,-3.5250015258789062,-4.714996337890625,27.009994506835938,4,0.07798047327377589,1.0612756636916985,158.82000732421875,1.083864108445477,161.6999969482422,-1.156522316023419,163.80999755859375,0.07798047327377589
8399,2017-08-28,160.6699981689453,161.0399932861328,157.74000549316406,158.3300018310547,1258200.0,0.017800567260415123,1.1428585583353976,-1.624994701818336,55.70236235344718,54.82333458220772,-0.18921476141503035,-4.5425241232993585,-6.772300204383839,-11.357666376392132,8.360767343930322,3.29998779296875,0.5843511187530908,3.637997436523449,-5.16713530156369,12.443130174610587,-0.7645689325201204,8.040563805567018,-5.374113752597964,54.24832951032214,-4.449463225821688,4.402566369043569,8,0.18500518798828125,-1.5400009155273438,-5.5475006103515625,-7.524993896484375,24.350006103515597,0,0.05458395700757546,1.482013282836599,157.86000061035156,1.0612756636916985,158.82000732421875,1.083864108445477,161.6999969482422,0.05458395700757546
8400,2017-08-29,162.32000732421875,162.83999633789062,158.10000610351562,158.6199951171875,1232100.0,0.010269553582358482,1.0,1.5812042724676239,58.04702700260373,55.916506839414595,-1.6857155703492879,-6.123732687179,-8.23102563069773,-12.605471119311204,8.142799596626125,4.739990234375,1.7193097649481501,5.045006561279308,-4.072565441708775,14.162578564267392,0.48622055978526646,9.60379256277335,-6.430475826367854,77.85242184731783,20.01187011884783,4.5587860014940444,8,-1.975006103515625,-3.1900100708007812,-6.720008850097656,-9.175003051757812,20.5,1,0.1051625880679885,1.1428585583353976,160.6699981689453,1.482013282836599,157.86000061035156,1.0612756636916985,158.82000732421875,0.1051625880679885
8401,2017-08-30,164.99000549316406,165.0,161.77000427246094,162.42999267578125,1571300.0,0.016448977627337324,1.5038708799820206,0.6918930733574173,68.89428869029189,58.40717867244162,-4.557505088637868,-8.153233655298067,-10.646078872464273,-14.86068129259121,8.228451385393512,3.2299957275390625,2.4240085164004768,7.043004608154291,-2.2768336810917162,16.3628428974003,2.3830854635312733,11.70292375277731,-8.542445738699854,99.88214019019514,34.66931529516401,4.659919144623007,8,-4.230003356933594,-5.860008239746094,-9.080005645751953,-11.845001220703125,19.839996337890625,2,0.10200618989464783,1.0,162.32000732421875,1.1428585583353976,160.6699981689453,1.482013282836599,157.86000061035156,0.10200618989464783
8402,2017-08-31,165.97999572753906,167.32000732421875,165.17999267578125,165.6199951171875,1792400.0,0.0060003042694365405,-2.4516212391558483,0.14062453434104416,65.70203499544525,60.02317337222995,-4.882000579204515,-8.2194393017364,-11.390476631907973,-15.417932202367325,8.178379352326795,2.3300018310546875,3.215961473903832,7.178994750976557,-1.7732343723824044,16.131223874335518,2.702880189297076,11.655109312656037,-9.007889411858343,87.59248872192137,20.72403577616282,4.476114561679482,8,-4.059989929199219,-6.849998474121094,-8.209991455078125,-12.139991760253906,18.680007934570312,3,0.11483310067004271,1.5038708799820206,164.99000549316406,1.0,162.32000732421875,1.1428585583353976,160.6699981689453,0.11483310067004271
8403,2017-09-01,166.86000061035156,169.14999389648438,165.44000244140625,166.02000427246094,1570600.0,0.005301873150165948,-2.709991455078125,2.333319204848896,62.25301778406949,61.267426132169895,-5.3231878463437,-8.19570808239689,-11.981230193373278,-15.83061890140408,8.42163347251367,3.709991455078125,3.4236643580431405,7.218499755859369,-1.4255141672375657,15.862513678956304,2.8964927943108876,11.540506717407851,-9.060062213987806,79.92992450836826,16.085576072706758,4.322006961548473,9,-4.025001525878906,-8.155006408691406,-8.112499237060547,-12.239997863769531,18.03999328613284,4,0.11440726518076216,-2.4516212391558483,165.97999572753906,1.5038708799820206,164.99000549316406,1.0,162.32000732421875,0.11440726518076216
8404,2017-09-05,164.10000610351562,166.39999389648438,162.52000427246094,165.69000244140625,1538300.0,-0.016540779676017303,1.5780839695430442,-1.8928610354223434,55.55555555555556,60.33883943413723,-1.8658289959461456,-5.043761863181942,-9.014186166648841,-12.597526293445469,9.249386474532423,4.339996337890625,4.049844712020416,4.045504760742176,-4.623017650071716,12.714027171556069,-0.28875644466478434,8.379765966149137,-5.1650621571398005,54.29870251818629,-5.186045747942821,4.334261205406952,9,-1.2650070190429688,-5.395011901855469,-5.230003356933594,-9.480003356933594,22.079986572265625,1,0.1265690934866266,-2.709991455078125,166.86000061035156,-2.4516212391558483,165.97999572753906,1.5038708799820206,164.99000549316406,0.1265690934866266
8405,2017-09-06,165.00999450683594,165.85000610351562,163.0399932861328,165.25,1942100.0,0.0055453282722384145,2.9027476078963264,0.1509471987101975,52.719528892256044,59.00702215378952,-2.8918007150819562,-5.506780201496554,-9.61233840932897,-13.008514507162886,9.784359770860217,2.8100128173828125,4.32741663986593,4.4924934387207145,-4.197142124021184,13.182129001462613,0.1476756573497653,8.837311220091664,-5.053545565449269,43.90236842377314,-11.504729578556024,4.344817781370947,9,-2.1749954223632812,-6.305000305175781,-5.502494812011719,-10.389991760253906,21.980010986328153,2,0.12126544107481929,1.5780839695430442,164.10000610351562,-2.709991455078125,166.86000061035156,-2.4516212391558483,165.97999572753906,0.12126544107481929
8406,2017-09-07,168.58999633789062,168.6999969482422,164.83999633789062,165.3300018310547,1357000.0,0.021695666627674415,1.218393878938022,-13.582999554962171,65.96279701864478,59.703931186579126,-6.025299773303914,-8.466272683074749,-12.69159470987114,-16.09812176384756,10.681207742174381,3.8600006103515625,4.899646953684083,7.402995300292957,-1.618570850891956,16.42456145147787,2.8922122247005007,11.913778375885414,-7.714192900994192,91.55356809964488,34.75107732366479,4.510783075592462,9,-5.754997253417969,-9.885002136230469,-9.487495422363281,-13.969993591308594,21.30999755859378,3,0.08440602227553362,2.9027476078963264,165.00999450683594,1.5780839695430442,164.10000610351562,-2.709991455078125,166.86000061035156,0.08440602227553362
8407,2017-09-08,165.75,168.6999969482422,165.3000030517578,167.74000549316406,1729600.0,-0.016845580399673654,-1.352937449511349,-0.6104321614625995,58.082353399067124,60.324329521264566,-2.34556790072088,-4.576353420173518,-9.477013502122304,-12.78086339967814,11.171933633974838,3.399993896484375,4.318448145677905,3.7474990844726506,-3.595586422743736,11.090584591689037,0.07595633086444309,7.419041838080858,-4.046777517144761,48.71796052041068,-8.859078570852127,3.6715427536081973,9,-2.3050003051757812,-7.045005798339844,-8.49749755859375,-11.129997253417969,26.61000061035159,4,0.11511313321903272,1.218393878938022,168.58999633789062,2.9027476078963264,165.00999450683594,1.5780839695430442,164.10000610351562,0.11511313321903272
8408,2017-09-11,169.9600067138672,170.64999389648438,167.41000366210938,167.50999450683594,1882800.0,0.025399738846860753,-1.445281280589624,-1.2311585146108253,66.67630797054076,61.54365681205273,-5.206172565372327,-7.957849976785496,-13.079127901839513,-16.62383469097807,11.864500421362898,4.899993896484375,3.9569900406115437,7.172505187988293,-0.041155413031276566,14.386165789007862,3.565674887478508,10.779335488498077,-7.512107089649021,91.51306195301488,27.60024040505232,3.606830300509786,9,-5.5850067138671875,-10.455009460449219,-13.085006713867188,-15.340003967285156,24.589996337890625,0,0.08649091767212091,-1.352937449511349,165.75,1.218393878938022,168.58999633789062,2.9027476078963264,165.00999450683594,0.08649091767212091
8409,2017-09-12,171.6699981689453,172.55999755859375,168.92999267578125,170.22000122070312,1689700.0,0.010061140194922213,1.2476840150981903,0.5918325402954585,62.69380919500461,62.059965944541716,-5.801848808389394,-9.101147649795507,-14.11916404970691,-18.004056233903015,12.991158600227863,3.6300048828125,4.137293971279405,8.22649688720702,0.2857835264512971,16.167210247962743,4.256140206829173,12.196853567584867,-8.237847232055202,90.65127111105411,27.96177777187195,3.970356680377861,9,-4.504997253417969,-10.870002746582031,-14.794998168945312,-17.04999542236328,28.82000732421878,1,0.07706644066320245,-1.445281280589624,169.9600067138672,-1.352937449511349,165.75,1.218393878938022,168.58999633789062,0.07706644066320245
8410,2017-09-13,171.52000427246094,172.49000549316406,169.8800048828125,172.2899932861328,1427100.0,-0.0008737338969198039,3.4614883017293097,-0.5310280236143412,66.93106492779428,61.84182997093087,-4.704302847319411,-8.495986164006723,-13.218155629587812,-17.53171629741965,13.854406111933205,2.6100006103515625,4.880644185201021,7.511003112792963,-1.0470281711308758,16.069034396716802,3.231987470831058,11.790018754754868,-6.809954808532325,86.52858650664706,23.18963142394218,4.279015641961915,9,-3.9800033569335938,-10.720008850097656,-14.645004272460938,-16.900001525878906,29.459991455078097,2,0.08547101234928145,1.2476840150981903,171.6699981689453,-1.445281280589624,169.9600067138672,-1.352937449511349,165.75,0.08547101234928145
8411,2017-09-14,172.5800018310547,174.3699951171875,170.2899932861328,170.83999633789062,1942200.0,0.006180022925547091,-1.8732289937299527,-2.2597796361618645,75.3127408748941,62.90968617975852,-5.112019769894346,-9.295380826402834,-13.603788149176921,-18.30032832803522,14.078838040740843,4.0800018310546875,5.342310129325654,8.10300064086914,-1.2592817332765378,17.46528301501482,3.4218594537963156,12.784141827941966,-6.7709596338729625,80.26466535780798,11.598447944043144,4.681141187072833,9,-4.135002136230469,-10.875007629394531,-15.705001831054688,-17.959999084472656,32.75999450683594,3,0.08349752873577976,3.4614883017293097,171.52000427246094,1.2476840150981903,171.6699981689453,-1.445281280589624,169.9600067138672,0.08349752873577976
8412,2017-09-15,172.99000549316406,174.1300048828125,171.85000610351562,172.61000061035156,2691100.0,0.002375731010309856,-1.4000064247739283,0.2183929213473293,78.40784725381641,64.70466723195263,-4.942878814935938,-9.0236681740584,-13.364602140030001,-18.465497340790137,14.832411230660547,2.279998779296875,5.618655825999184,7.786504364013666,-1.8605246300785154,17.433533358105848,2.9629898669675754,12.610018861059757,-5.811210828781412,80.17253853068205,4.828161041667002,4.823514497046089,9,-4.545005798339844,-11.285011291503906,-17.197505950927734,-18.37000274658203,32.899993896484375,4,0.09775124496419862,-1.8732289937299527,172.5800018310547,3.4614883017293097,171.52000427246094,1.2476840150981903,171.6699981689453,0.09775124496419862
8413,2017-09-18,177.30999755859375,178.17999267578125,173.9499969482422,174.41000366210938,2820000.0,0.02497249510521815,-1.2146532027417833,7.631464824927723,79.56648506843959,67.37254828893974,-8.520693826081583,-12.668457153129708,-17.10850992681611,-22.509056816854752,15.84687346840904,5.1899871826171875,5.321661608048657,11.26549682617187,0.48281911955487544,22.048174532788863,5.874157972863372,16.656835679480366,-8.980610821762326,90.59464738175676,12.062022105212876,5.391338853308496,9,-6.700004577636719,-13.30999755859375,-21.827499389648438,-22.68999481201172,28.529998779296875,0,0.08487960779980508,-1.4000064247739283,172.99000549316406,-1.8732289937299527,172.5800018310547,3.4614883017293097,171.52000427246094,0.08487960779980508
8414,2017-09-19,177.1199951171875,178.02999877929688,176.0,177.57000732421875,2147100.0,-0.001071583351319294,1.9635124298315958,-0.15517694970903007,77.73614839708138,70.15217267836478,-7.0287270666543975,-11.598765648462575,-16.420117932572197,-22.064711382073085,17.214550364853825,2.029998779296875,5.215289836406299,10.139494323730474,-1.089887501218243,21.368876148679192,4.52480341125613,15.754185236204819,-7.017499311345119,87.22892629442521,8.254578905627966,5.6146909124743525,9,-5.6100006103515625,-9.924995422363281,-20.822494506835938,-22.49999237060547,25.95001220703125,1,0.09840790658919185,-1.2146532027417833,177.30999755859375,-1.4000064247739283,172.99000549316406,-1.8732289937299527,172.5800018310547,0.09840790658919185
8415,2017-09-20,173.02000427246094,177.63999938964844,170.39999389648438,177.41000366210938,2341900.0,-0.023148097096625908,1.9855749113572798,9.755289570052895,64.28319402631834,69.96555012366184,-1.8696403281326752,-7.139449519482042,-11.951949444080213,-17.697307378118126,17.567157631258993,7.2400054931640625,5.184740187867902,5.579003143310558,-5.8564231335756745,17.01442942019679,-0.1387099951325581,11.296716281753675,5.1599884033203125,34.60090237661944,-40.00497822444249,5.717713138443113,9,-1.2800064086914062,-5.670005798339844,-16.745006561279297,-18.400001525878906,33.75999450683594,2,0.15876777564659594,1.9635124298315958,177.1199951171875,-1.2146532027417833,177.30999755859375,-1.4000064247739283,172.99000549316406,0.15876777564659594
8416,2017-09-21,172.27999877929688,173.5399932861328,170.1300048828125,173.1699981689453,2165700.0,-0.004276993844010923,3.1840614848862137,0.20273337434785177,61.30655027765439,70.32379422128265,-0.6159348052385099,-5.8669794430045386,-10.872498842014323,-16.761253352311883,17.913337231801417,3.4099884033203125,5.6618765534988995,4.30999755859375,-6.98520472474803,15.60519984193553,-1.33760358307714,9.95759870026464,5.75,26.7080392141996,-44.34437139000228,5.6476011416708936,9,0.5149993896484375,-4.930000305175781,-15.497501373291016,-17.659996032714844,35.720001220703125,3,0.16658925674250158,1.9855749113572798,173.02000427246094,1.9635124298315958,177.1199951171875,-1.2146532027417833,177.30999755859375,0.16658925674250158
8417,2017-09-22,176.72999572753906,176.9600067138672,171.39999389648438,171.7100067138672,1582800.0,0.025830026583312016,1.0291976900244475,-5.640440962161606,65.70157015701571,70.21549001977986,-3.7376835285204777,-9.387721540061705,-14.935948376480098,-20.988931741650816,19.10891318668818,5.5600128173828125,6.382944772097574,7.864495086669933,-3.214069381198442,18.94305955453831,2.3252128527357456,13.40377732060412,0.9840032958984466,81.98758823574012,11.560014794671673,5.539282233934195,9,-3.1750030517578125,-9.379997253417969,-18.777496337890625,-22.10999298095703,29.470001220703125,4,0.16188536921858465,3.1840614848862137,172.27999877929688,1.9855749113572798,173.02000427246094,1.9635124298315958,177.1199951171875,0.16188536921858465
8418,2017-09-25,170.1699981689453,176.0,170.0,176.0,2213000.0,-0.037118755826301086,1.0583183929856703,-1.161357488069546,58.61481416353124,69.76226834961616,3.190778271146769,-1.9586236725484127,-8.13374289204637,-14.254639613332728,20.5803450313394,6.7299957275390625,6.209752015433139,0.6889976501464901,-9.108888121373354,10.486883421666334,-4.209945235613418,5.587940535906398,7.240641088867193,2.1170385403246343,-67.44461256922251,4.898942885759917,9,3.8600006103515625,-2.8199996948242188,-12.047500610351562,-15.549995422363281,38.40000915527344,0,0.20990774875157592,1.0291976900244475,176.72999572753906,3.1840614848862137,172.27999877929688,1.9855749113572798,173.02000427246094,0.20990774875157592
8419,2017-09-26,169.44000244140625,172.66000366210938,167.52000427246094,172.32000732421875,2549800.0,-0.004289802758382311,1.8876420868551442,0.49399725184845905,56.3195597803255,68.58321222211963,3.990865465486962,-0.5669829209112436,-7.1547116791881535,-13.36128730204831,21.6812231036578,5.1399993896484375,6.565597816545193,-0.4794982910156307,-9.358989222928102,8.39999264089684,-4.919243756971866,3.960247174940605,7.525998460937501,18.972323076366358,-51.61118414535466,4.439745465956236,9,3.4099960327148438,-2.0900039672851562,-11.3175048828125,-14.819999694824219,33.47999572753906,1,0.21482526777625477,1.0583183929856703,170.1699981689453,1.0291976900244475,176.72999572753906,3.1840614848862137,172.27999877929688,0.21482526777625477
8420,2017-09-27,179.38999938964844,180.6300048828125,173.05999755859375,175.10000610351562,3040300.0,0.05872283288996627,1.2363375323150296,-1.4895784766668079,63.03719397207366,67.21926256625069,-5.280694065235082,-9.668265721717034,-16.811322943525397,-23.083620298046384,22.927557946314348,11.19000244140625,6.499635409025132,8.616999053955084,-0.46605943333327104,17.70005754124344,4.075469810310921,13.158528297599247,-11.8699951171875,90.54152985938869,21.676573979180475,4.541529243644173,9,-5.314994812011719,-10.814994812011719,-21.267501831054688,-24.769996643066406,27.430007934570312,2,0.1320029433922656,1.8876420868551442,169.44000244140625,1.0583183929856703,170.1699981689453,1.0291976900244475,176.72999572753906,0.1320029433922656
8421,2017-09-28,181.82000732421875,182.0800018310547,177.69000244140625,178.58999633789062,2061700.0,0.013545949845800154,1.3413330078125,0.7529174921482915,69.59280109241227,66.23981299276133,-6.998094607529225,-11.354937371114431,-19.070980032897296,-25.250521667408634,23.89316244903711,4.3899993896484375,6.629336556263922,10.20550689697265,0.2973480524351544,20.113665741510147,5.251427474703917,15.159586319241384,-14.300003051757812,98.21432314264035,25.69378998861235,4.954079422268745,9,-7.0200042724609375,-12.520004272460938,-23.697509765625,-27.20000457763672,25.25,3,0.1372785746871621,1.2363375323150296,179.38999938964844,1.8876420868551442,169.44000244140625,1.0583183929856703,170.1699981689453,0.1372785746871621
8422,2017-09-29,185.0399932861328,185.22999572753903,181.4199981689453,182.8999938964844,1789300.0,0.01770974497967237,2.0238024595673507,0.662536257216004,68.84058247303973,65.0480460377169,-9.307855546079935,-13.780305254748328,-22.098062217150073,-28.208679214964178,24.633036102136508,3.8099975585937216,6.771733992956769,12.472492980957043,1.2649091250220579,23.680076836892027,6.8687010529895645,18.07628490892452,-16.937589111328123,98.9271454936149,27.618967795688704,5.603791927967491,9,-8.664993286132812,-14.164993286132812,-26.722492218017578,-30.41999053955078,21.6300048828125,4,0.12408132050871545,1.3413330078125,181.82000732421875,1.2363375323150296,179.38999938964844,1.8876420868551442,169.44000244140625,0.12408132050871545
8423,2017-10-02,185.9499969482422,187.57000732421875,183.4499969482422,185.0399932861328,2101500.0,0.004917875568132946,-1.014676804381403,0.42523547740772205,68.20500949298142,63.98903060392803,-9.905006012801778,-13.899436071266848,-22.759668223993486,-28.826710375059633,25.197848179981904,4.1200103759765625,6.658692017853468,12.427996826171864,0.07408024206688424,24.781913410276843,6.251038534119374,18.604955118224353,-16.81993728027345,91.92014898055322,22.10620964187237,6.176958292052491,10,-8.404991149902344,-13.904991149902344,-26.034996032714844,-31.329994201660156,23.240005493164062,0,0.1089002437877773,2.0238024595673507,185.0399932861328,1.3413330078125,181.82000732421875,1.2363375323150296,179.38999938964844,0.1089002437877773
8424,2017-10-03,184.8699951171875,186.6999969482422,182.82000732421875,186.50999450683597,1482600.0,-0.005808022849042027,2.8415657599540727,-1.80218987893628,66.62515311053336,64.24924827995193,-8.504383468980848,-11.787992467802127,-21.457717287142998,-27.47034681017999,26.474375938894813,3.8799896240234375,6.441510246361389,10.309495544433588,-2.2004992642278864,22.819490353095063,4.054498140102851,16.564492948764325,-14.264739636718758,81.39207174465365,13.1268029957115,6.2549974043307435,10,-7.324989318847656,-12.214988708496094,-24.87749481201172,-30.24999237060547,26.37001037597659,1,0.12819826274138224,-1.014676804381403,185.9499969482422,2.0238024595673507,185.0399932861328,1.3413330078125,181.82000732421875,0.12819826274138224
8425,2017-10-04,185.0200042724609,185.2700042724609,182.1000061035156,183.97000122070312,2364600.0,0.0008114305146074141,3.090312164676615,-0.6402460015444593,65.85117932892418,64.75420706342634,-7.5691618401535266,-10.922015788075896,-21.390419374396885,-27.33488748471143,27.751055228741205,3.1699981689453125,5.823863268953744,9.459004211425764,-3.035575034610787,21.953583457462315,3.2117145884074887,15.70629383444404,-13.057568644492164,74.1902652680477,7.135383467526637,6.247289623018282,10,-7.474998474121065,-12.184997558593722,-25.027503967285128,-30.400001525878878,21.269989013671903,2,0.09674626247508256,2.8415657599540727,184.8699951171875,-1.014676804381403,185.9499969482422,2.0238024595673507,185.0399932861328,0.09674626247508256
8426,2017-10-05,182.82000732421875,185.57000732421875,180.7899932861328,185.2700042724609,1589300.0,-0.011890589652146177,2.134432298571679,-2.3333236452414874,61.97904676971345,64.34059335372608,-4.153633952186851,-8.012063700183262,-19.119281913253218,-24.886301318581104,28.452517364220974,4.7800140380859375,5.272951186004406,6.547506713867193,-5.89619858935535,18.991212017089737,0.3256540622559214,12.769359365478465,-9.608965960549995,29.941148007696896,-33.989852158088844,6.221852651611278,10,-5.275001525878906,-8.150001525878906,-23.082508087158203,-28.20000457763672,24.569992065429688,3,0.13127666031342855,3.090312164676615,185.0200042724609,2.8415657599540727,184.8699951171875,-1.014676804381403,185.9499969482422,0.13127666031342855
8427,2017-10-06,184.8300018310547,185.02999877929688,182.3600006103516,182.5800018310547,1016800.0,0.010994390254406516,1.0150975988944335,-0.9183684908727522,59.7107528394481,64.46236431771685,-5.468927577884642,-8.979736985982015,-20.91790101557632,-26.6540923753401,29.191887385133164,2.669998168945284,5.522328771515902,7.603501129150402,-4.359802784354883,19.566805042655687,1.6218491723977593,13.585153085903045,-10.470243190541936,59.58702330448873,-0.9310853431982835,5.981651956752641,10,-7.284996032714844,-9.784996032714844,-24.88500213623047,-30.209999084472656,24.399993896484347,4,0.12032681530508627,2.134432298571679,182.82000732421875,3.090312164676615,185.0200042724609,2.8415657599540727,184.8699951171875,0.12032681530508627
8428,2017-10-09,184.66000366210938,185.9499969482422,183.72999572753903,185.0,1113100.0,-0.0009197541917501662,-1.0181717297821904,-0.15110948350694445,59.74161771629049,64.84259297726851,-3.383142208966973,-8.065508305389727,-20.43227327592888,-26.15595428057486,29.674476183158887,2.2200012207031534,5.999396710559722,6.698503112792963,-5.191108260343498,18.588114485929424,0.7536974262247327,12.643308799361193,-9.24342512690015,65.48236849307287,7.998357969061459,5.944805686568226,10,-4.345001220703125,-9.614997863769531,-24.13500213623047,-30.040000915527344,23.979995727539062,0,0.1191919964818684,1.0150975988944335,184.8300018310547,2.134432298571679,182.82000732421875,3.090312164676615,185.0200042724609,0.1191919964818684
8429,2017-10-10,184.8999938964844,186.3500061035156,181.9499969482422,186.1300048828125,1570800.0,0.0012996329991099564,4.269429673080934,3.6177183376715796,67.0493629101733,65.28838952594624,-1.3404747424580705,-7.656050358062856,-20.27834850262616,-26.103634166841715,29.68151603136254,4.400009155273409,5.983722498795146,6.276993560791055,-5.610918271680902,18.164905393263012,0.3330376445550769,12.220949477027034,-8.511141058154408,73.92070387863342,12.982722482518852,5.943955916235985,10,-2.2699890136719034,-9.85498809814456,-24.129997253417997,-30.279991149902372,22.960006713867188,1,0.13136835774327027,-1.0181717297821904,184.66000366210938,1.0150975988944335,184.8300018310547,2.134432298571679,182.82000732421875,0.13136835774327027
8430,2017-10-11,186.17999267578125,186.2100067138672,183.9499969482422,184.22000122070312,1627900.0,0.00692265452433416,1.2376117959874304,-1.5934747549932138,69.64387219870774,65.29406409331241,-1.7388862757186416,-8.201965900364371,-21.076961060267365,-27.122266731902755,29.68893632171078,2.260009765625,6.802150979097291,6.823992919921864,-5.027646486138281,18.675632325982008,0.8981732168917915,12.749812622951936,-8.89664747858015,96.9422115862248,30.365937050124487,5.925819703030065,10,-1.9999923706054688,-10.874992370605469,-25.409996032714844,-31.55998992919922,27.040008544921875,2,0.1346009979763132,4.269429673080934,184.8999938964844,-1.0181717297821904,184.66000366210938,1.0150975988944335,184.8300018310547,0.1346009979763132
8431,2017-10-12,186.9900054931641,189.1100006103516,186.1100006103516,186.1100006103516,2138700.0,0.004350697439296836,-5.818143986683313,0.4489840404826781,66.16259124508687,64.99650951242876,-1.9427083691283542,-8.302751284372931,-21.195723863454276,-27.671693110381653,29.550902373353317,3.0,7.9306089413340715,6.913505554199247,-4.95571983928852,18.782730947687014,0.9788928574553495,12.848118250943145,-8.883727325801573,70.39114479219512,5.526180596064961,5.934612696743889,10,-2.0400085449219034,-10.015007019042997,-26.220008850097685,-32.37000274658206,23.479995727539034,3,0.10321400730518882,1.2376117959874304,186.17999267578125,4.269429673080934,184.8999938964844,-1.0181717297821904,184.66000366210938,0.10321400730518882
8432,2017-10-13,189.8999938964844,190.30999755859372,187.5200042724609,188.63999938964844,1557100.0,0.015562267061523194,1.6826834904449988,1.4318039950062744,85.11927557369889,66.87587241028626,-4.571554858044692,-10.414907963937452,-23.280965069170975,-30.309830851114015,29.470726328072583,3.3199920654296307,8.090710544922672,8.977994537353538,-3.1715835273129755,21.127572602020052,2.9032055050202814,15.052783569686795,-10.693343484822975,95.09565033282841,21.372574241347138,6.074789032333254,10,-4.349998474121122,-12.094993591308622,-29.129997253417997,-35.27999114990237,25.200012207031193,4,0.09210113773198936,-5.818143986683313,186.9900054931641,1.2376117959874304,186.17999267578125,4.269429673080934,184.8999938964844,0.09210113773198936
8433,2017-10-16,192.3600006103516,193.8500061035156,190.33999633789062,191.0,2836300.0,0.012954222185010522,-1.61940251769272,1.0793702694520115,88.4305906565222,69.29869880428502,-6.734931887846358,-12.321315576307228,-24.90770849631224,-32.47214046485672,28.933244969050914,3.950012207031193,7.844360037708583,10.685501098632841,-2.353826943326908,23.72482914059259,4.165837077652952,17.20516511961273,-11.8209485410583,87.47895506867135,6.5481252466179,6.519664020979878,10,-5.040000915527372,-11.729995727539091,-31.285003662109403,-37.73999786376956,26.550003051757784,0,0.0877001198984173,1.6826834904449988,189.8999938964844,-5.818143986683313,186.9900054931641,1.2376117959874304,186.17999267578125,0.0877001198984173
8434,2017-10-17,194.5500030517578,195.4900054931641,191.8999938964844,195.08999633789062,3837000.0,0.011384915962036946,4.358179892733691,-0.39705370866944834,84.36084619194267,71.35532845573152,-8.277938107177448,-13.848576162085322,-26.408476894108162,-34.36497508529797,28.44194215213837,3.5900115966796875,7.492150131276958,12.004003143310541,-2.0444781927255917,26.052484479346674,4.9797624752924605,19.028243811328622,-12.14741741767341,91.85440428620896,11.637802934631424,7.024240668018068,10,-6.410003662109375,-13.044998168945312,-32.61000442504883,-39.605003356933594,20.6199951171875,1,0.07242352154650011,-1.61940251769272,192.3600006103516,1.6826834904449988,189.8999938964844,-5.818143986683313,186.9900054931641,0.07242352154650011
8435,2017-10-18,200.4900054931641,200.91000366210938,193.1199951171875,197.0800018310547,5396300.0,0.03053200898601882,2.6658863740808822,-6.314900110203788,86.50763387249339,74.08072702270707,-13.178621213092867,-18.577556767907055,-31.573110136809788,-39.98973191584187,29.839480088323555,7.790008544921875,7.284623609667847,16.570505523681675,1.1400375258889142,32.000973521474435,8.85527152478528,24.28573952257807,-15.993432681626928,97.16217511931255,18.42811674366571,7.715233998896382,10,-9.06000518798831,-16.275001525878935,-36.50750732421878,-44.590003967285185,16.339996337890597,2,0.036759912789960936,4.358179892733691,194.5500030517578,-1.61940251769272,192.3600006103516,1.6826834904449988,189.8999938964844,0.036759912789960936
8436,2017-10-19,200.97999572753903,201.0,194.92999267578125,198.38999938964844,3019500.0,0.0024439633944328687,3.615966581573451,0.7595289021738011,84.89493213044537,76.87896916615121,-12.093475056042223,-17.7154516697384,-31.248320054941672,-40.18636934460491,31.38884978156521,6.07000732421875,7.265830040246669,15.625495910644503,-0.5665743630855786,31.817566184374584,7.529460773779476,23.72153104750953,-13.529005362898886,99.85160030562845,22.693972696611212,8.096035136865037,10,-9.50499725341794,-16.719993591308565,-36.80999755859372,-45.07999420166013,9.949996948242216,3,0.06090161087353896,2.6658863740808822,200.4900054931641,4.358179892733691,194.5500030517578,-1.61940251769272,192.3600006103516,0.06090161087353896
8437,2017-10-20,205.33999633789062,206.33999633789062,202.44000244140625,202.5,3105200.0,0.0216937043638028,-1.6351386182508016,1.0965252330061745,86.877147853583,79.89402807029482,-14.793914995045583,-20.89337892927159,-34.54038750749936,-44.19754167877241,32.594896321783345,5.360000610351591,7.4569630699384675,18.554996490478516,0.6107476979019566,36.499245283055075,9.582872094190236,27.527120886766795,-15.179204046178512,93.75,17.697179570805176,8.972124396288287,10,-11.194999694824219,-18.409996032714844,-40.26499938964844,-48.534996032714844,7.8000030517578125,4,0.02498297932357496,3.615966581573451,200.97999572753903,2.6658863740808822,200.4900054931641,4.358179892733691,194.5500030517578,0.02498297932357496
8438,2017-10-23,205.88999938964844,208.41000366210938,204.0500030517578,206.22000122070312,2842600.0,0.0026784993745339047,-1.1745668743031747,-0.11619797767056017,90.79970643410444,82.53295512850939,-13.42782576668003,-19.636914308187897,-34.149434373569875,-44.412255186972345,34.31467950830031,4.3600006103515625,8.079184228159932,17.31899948120116,-0.7721621284737239,35.410161090876045,8.273418676363718,26.364580286038603,-12.493366288700628,84.7365064695009,8.972452084558398,9.04558080483745,10,-9.709999084472656,-17.92499542236328,-40.81500244140625,-48.73500061035156,-11.25,0,0.044732656958423433,-1.6351386182508016,205.33999633789062,3.615966581573451,200.97999572753903,2.6658863740808822,200.4900054931641,0.044732656958423433
8439,2017-10-24,205.83999633789062,206.75999450683597,203.2700042724609,206.6699981689453,1975600.0,-0.00024286294577713363,5.910909338127263,2.515143108151847,90.5689818291884,84.85796730967391,-11.281480833989662,-17.62366803005733,-33.27795665475671,-44.060573922084615,36.69119121411324,3.489990234375057,8.803108029293128,15.44899673461913,-1.8447703546383423,32.7427638238766,6.8021131899903935,24.095880279247865,-9.440689124710502,83.191590006846,6.929861578905147,8.646883544628732,10,-8.579994201660156,-17.87499237060547,-38.53499984741211,-46.415000915527344,-13.509994506835938,1,0.0634959558722692,-1.1745668743031747,205.88999938964844,-1.6351386182508016,205.33999633789062,3.615966581573451,200.97999572753903,0.0634959558722692
8440,2017-10-25,203.07000732421875,205.8000030517578,199.0,205.8000030517578,2662000.0,-0.013457000888811188,3.981695013777646,3.289144222814597,88.60086747705654,87.35110911322609,-6.552782970122195,-13.69059523815855,-29.755258527364447,-41.02670023507096,37.45717456204697,6.839996337890625,9.58342544157486,11.495007324218761,-5.869817362799722,28.859832011237245,2.8125949807095196,20.177419667728003,-4.268560821252777,60.385816129477746,-20.837297397582134,8.68241234350924,10,-5.105003356933594,-15.105003356933594,-33.71751022338867,-40.760009765625,-15.260009765625028,2,0.05958531741916917,5.910909338127263,205.83999633789062,-1.1745668743031747,205.88999938964844,-1.6351386182508016,205.33999633789062,0.05958531741916917
8441,2017-10-26,206.77999877929688,208.6499938964844,204.27999877929688,204.6999969482422,1869200.0,0.01826951948228772,-1.993149217464028,-0.7619066250076852,89.29469154330238,87.81504422095982,-8.001825739733391,-16.268883182426805,-32.75094717794167,-44.46005095473325,38.17918699468699,5.579986572265653,10.28650942335301,13.956999206542974,-4.0323745285188295,31.94637294160478,4.9623123390120725,22.951686074073876,-7.779998779296875,80.62180000063225,-3.2002385796573662,8.994686867530904,10,-7.285003662109375,-18.69499969482422,-37.23500061035156,-43.76000213623047,-26.039993286132784,3,0.04860239438575742,3.981695013777646,203.07000732421875,5.910909338127263,205.83999633789062,-1.1745668743031747,205.88999938964844,0.04860239438575742
8442,2017-10-27,208.0,208.3999938964844,204.5,208.05999755859372,1984700.0,0.005899996266105267,9.540663147475348,-0.028844954700496184,90.26917196003437,88.01933103246117,-7.1346169310209575,-16.527981275215154,-33.07428936956961,-45.41410643934452,38.53607959427633,3.8999938964844034,10.924181517422767,14.029000091552746,-4.7808042094507925,32.838804392556284,4.624097941050962,23.43390224205453,-9.0,93.26430769328049,6.82820419227879,9.404902150501774,10,-7.725006103515597,-19.915000915527344,-37.9275016784668,-44.780006408691406,-27.470001220703125,4,0.014086503248948334,-1.993149217464028,206.77999877929688,3.981695013777646,203.07000732421875,5.910909338127263,205.83999633789062,0.014086503248948334
8443,2017-10-30,206.1999969482422,208.1999969482422,204.5,206.8699951171875,1389500.0,-0.008653860825758697,1.2222191674112768,11.16709053917111,84.87231128735942,88.07616048750748,-3.5368957651619155,-13.842843409640295,-30.445499255166965,-43.398556905642465,38.63397431035342,3.6999969482421875,11.81389228381687,11.216497039794916,-7.952009257124587,30.38500333671442,1.6322438913351505,20.800750188254682,-5.269998168945307,74.61141453017109,-12.853940346611267,9.584253148459759,10,-5.31500244140625,-18.11499786376953,-35.747501373291016,-42.980003356933594,-21.970001220703153,0,0.03365665637302717,9.540663147475348,208.0,-1.993149217464028,206.77999877929688,3.981695013777646,203.07000732421875,0.03365665637302717
8444,2017-10-31,208.57000732421875,210.08999633789062,206.5200042724609,207.3300018310547,1646400.0,0.011493745931390409,-1.4964974150762909,-1.8507595253820401,85.39363135002876,87.95238242945585,-4.1449075864515805,-15.121560846824025,-31.874717418059134,-45.42224719620455,38.983198238794394,3.8899993896484375,12.07695241148096,12.401506805419928,-7.0625001143810096,31.865513725220865,2.669503345519445,22.13351026532041,-6.096009521484376,86.29405306042702,0.026322608753076793,9.732003459900474,10,-6.0600128173828125,-19.76500701904297,-37.880008697509766,-45.350013732910156,-19.410003662109375,1,-0.0667881643831768,1.2222191674112768,206.1999969482422,9.540663147475348,208.0,-1.993149217464028,206.77999877929688,-0.0667881643831768
8445,2017-11-01,202.9199981689453,210.4499969482422,200.5399932861328,210.4499969482422,2806400.0,-0.027089269582709408,1.6321395135829588,-6.072552759490556,71.83985761253302,86.50181859413226,2.107691526948088,-8.497438732719587,-25.504579823502922,-39.40304392867483,38.96611254310013,9.910003662109375,11.90683664429119,5.856497955322254,-13.088292737732786,24.801288648377295,-3.615897391205266,15.328893301849774,7.1699981689453125,24.016185704475397,-61.60531892771632,9.472395346527525,11,1.8050003051757812,-11.165000915527344,-32.81999969482422,-39.70000457763672,-16.459991455078125,2,-0.052188036829537654,-1.4964974150762909,208.57000732421875,1.2222191674112768,206.1999969482422,9.540663147475348,208.0,-0.052188036829537654
8446,2017-11-02,206.82000732421875,207.0200042724609,201.50999450683597,203.0,2365800.0,0.0192194420977001,1.6113782804579164,-0.5073051717779228,72.5840943714409,84.91370154056091,-0.9798341149630403,-11.075062197120417,-28.556272570748092,-42.91717244763302,39.30738751717347,5.510009765624943,12.220985435423785,8.556507110595703,-9.61409690987199,26.727111131063396,-0.5287948996381431,17.64180912082955,3.6299896240234375,63.370451235022216,-20.182974937001788,9.085302010233844,11,-2.0950088500976562,-12.750007629394531,-35.49500274658203,-42.37500762939453,-21.26000976562503,3,-0.09191571942952415,1.6321395135829588,202.9199981689453,-1.4964974150762909,208.57000732421875,1.2222191674112768,206.1999969482422,-0.09191571942952415
8447,2017-11-03,207.07000732421875,207.9499969482422,205.0200042724609,207.1999969482422,1882800.0,0.0012087805393414808,2.595105922881811,-0.03402863214405547,70.86524871815404,82.69876179434421,-1.0712814488021536,-10.090829334805761,-27.84471581596108,-42.73807847257251,39.71589108125988,2.9299926757812784,11.933214391617412,7.694506835937489,-9.721011568808677,25.110025240683655,-1.0132523664356086,16.402266038310586,3.3799896240234375,65.89315464184202,-16.454703017962828,8.707759202373087,11,-2.3450088500976562,-11.45001220703125,-35.02000427246094,-41.90000915527344,-25.5,4,-0.12715507267949533,1.6113782804579164,206.82000732421875,1.6321395135829588,202.9199981689453,-1.4964974150762909,208.57000732421875,-0.12715507267949533
8448,2017-11-06,206.6699981689453,207.8699951171875,204.3999938964844,207.57000732421875,2248400.0,-0.001931758058264399,3.626715359653279,6.923699964784599,68.11115833559828,80.20344807283419,-0.613511150713208,-8.387365202059954,-26.437024209245124,-41.838765335915014,39.94704678091159,3.4700012207030966,11.794744056084369,6.19399795532226,-10.048365062198258,22.436360972842778,-1.9271835534379989,14.315179464082519,3.581798706054684,61.856736806772375,-18.49181419642882,8.121181508760253,11,-1.9449996948242188,-11.050003051757812,-33.04499816894531,-39.92500305175781,-25.36000061035159,0,-0.12648182910554795,2.595105922881811,207.07000732421875,1.6113782804579164,206.82000732421875,1.6321395135829588,202.9199981689453,-0.12648182910554795
8449,2017-11-07,209.19000244140625,209.8500061035156,206.5,206.5800018310547,1360200.0,0.012193372501029032,-1.4187732393202208,-2.8999711781360733,64.4806758561347,77.52342678162064,-2.914873729271335,-9.480383045180531,-27.989875610793007,-43.835431937714276,40.81767137794776,3.3500061035155966,11.185458622168312,7.499501800537104,-7.417389572703456,22.416393173777664,0.04105611391682373,14.957947487157384,0.8675583618164069,87.28563026012299,8.689469698273228,7.458445686620278,11,-3.69500732421875,-13.57000732421875,-34.394996643066406,-41.275001525878906,-27.089996337890653,1,-0.11931739768901461,3.626715359653279,206.6699981689453,2.595105922881811,207.07000732421875,1.6113782804579164,206.82000732421875,-0.11931739768901461
8450,2017-11-08,211.2400054931641,211.41000366210938,206.8800048828125,209.1999969482422,1565000.0,0.009799718092799559,2.8067138534133456,0.7816122865377866,66.23417385341929,74.9611470383003,-4.117037768585021,-10.073146381668323,-29.0821568449459,-45.38941186141108,41.81696752610776,4.529998779296875,10.470560307221717,8.296504211425798,-5.2848824522448865,21.877890875096483,1.505810879590456,15.08719754326114,-10.700012207031278,98.28284836630952,21.451055023190463,6.790693331835348,11,-5.265007019042997,-15.140007019042997,-36.139999389648466,-43.32500457763675,-24.91999816894534,2,-0.10452566396931495,-1.4187732393202208,209.19000244140625,3.626715359653279,206.6699981689453,2.595105922881811,207.07000732421875,-0.10452566396931495
8451,2017-11-09,206.2899932861328,209.8300018310547,203.25,209.3800048828125,2125100.0,-0.023433119098226207,2.298241991058897,-1.5147052223734587,51.47560659402437,70.65075088652141,0.8450204727662367,-3.797806884417639,-23.298271435743857,-39.95291412843932,42.041007535415396,7.990005493164091,9.630911316375432,2.3814926147460938,-8.989914806664473,13.75290003615666,-3.3042110959591753,8.067196325451363,-5.532599792480482,37.25480296349486,-35.89046918964856,5.6857037107052815,11,-0.31499481201171875,-10.189994812011719,-31.099987030029297,-38.37499237060547,-17.219985961914062,3,-0.0961267498068149,2.8067138534133456,211.2400054931641,-1.4187732393202208,209.19000244140625,3.626715359653279,206.6699981689453,-0.0961267498068149
8452,2017-11-10,207.38999938964844,207.6499938964844,204.55999755859372,205.8600006103516,1715600.0,0.005332328951069831,2.014648524726801,-0.49514337775977196,52.29077222214972,67.03057987927589,-0.3918176646251652,-3.710564679557251,-23.566344738089697,-40.568032678524844,42.090008678000025,3.089996337890682,9.048068246256605,2.6069984436035156,-6.737911386018311,11.951908273225342,-2.0654564712073977,7.279453358414429,-6.419553692626977,50.73526386847528,-20.078628527756216,4.672454914810907,11,-1.4150009155273438,-10.709999084472656,-31.282493591308594,-39.474998474121094,-21.279998779296847,4,-0.1052606292265813,2.298241991058897,206.2899932861328,2.8067138534133456,211.2400054931641,-1.4187732393202208,209.19000244140625,-0.1052606292265813
8453,2017-11-13,209.22999572753903,209.3699951171875,204.55999755859372,205.3699951171875,1457600.0,0.008872155568280693,1.3236706607351632,2.522878228782316,54.90876776046953,63.64337281376932,-1.963267465730155,-4.450058163856596,-24.564244232415234,-41.89346813099192,41.73529488797541,4.809997558593778,8.113620928811827,3.603495025634743,-3.8800989909097723,11.087089042179258,-0.1383019826375005,7.345292033906986,-8.050758871215805,73.28422847782393,3.869307282870082,3.741797008272256,11,-3.2549972534179403,-12.549995422363253,-32.93498992919919,-41.31499481201169,-20.399993896484347,0,-0.13219896271153841,2.014648524726801,207.38999938964844,2.298241991058897,206.2899932861328,2.8067138534133456,211.2400054931641,-0.13219896271153841
8454,2017-11-14,208.63999938964844,209.3999938964844,206.5500030517578,208.75999450683597,1005200.0,-0.002819845863108905,3.0714332425066875,-0.031086813008716168,58.60893838147666,62.173270676985275,-1.522394721457971,-2.8989837991127274,-23.032668162103107,-40.81490071034932,41.147686860716206,2.849990844726591,6.94840698682475,2.3089988708496207,-3.167954305938167,7.785952047637409,-0.4294777175442732,5.047475459243515,-7.256147197209486,66.05388444464391,-4.317137012443013,2.738476588393898,11,-2.1800003051757812,-11.959999084472656,-30.95999526977539,-40.724998474121094,-23.0,1,-0.1309911901409384,1.3236706607351632,209.22999572753903,2.014648524726801,207.38999938964844,2.298241991058897,206.2899932861328,-0.1309911901409384
8455,2017-11-15,207.8600006103516,210.8500061035156,206.0500030517578,210.0,2177800.0,-0.003738491092689089,1.499994039553545,17.83405391657743,51.83548548213688,59.86786968928483,0.035800265156183286,-1.6216777105650237,-21.330076104328697,-39.50135819528833,39.993497294692126,4.800003051757784,5.9865019545032965,1.1605003356933992,-3.6076087117077407,5.928609383094539,-1.2235541880071708,3.544554859393969,-6.275625388519245,60.657854053815896,-8.068835393744095,2.3840545237005646,11,-0.5299987792969034,-10.18000030517581,-29.02249526977542,-39.94499969482425,-21.16999816894534,2,-0.12392954118731547,3.0714332425066875,208.63999938964844,1.3236706607351632,209.22999572753903,2.014648524726801,207.38999938964844,-0.12392954118731547
8456,2017-11-16,213.22000122070312,214.72000122070312,208.5,208.50999450683597,2259500.0,0.025786589986590336,-1.630024033420972,-2.2009383444922332,57.777103854156074,58.413631371062834,-4.82867677639382,-6.342873255089785,-25.80158970255974,-44.22145368083403,38.98094961182472,6.860000610351534,4.874619709941385,5.908500671386719,1.0895923637696683,10.72740897900377,3.4990465175781935,8.317954825195244,-11.439113430065248,85.23622579395239,18.803171531793808,2.4094541538085297,11,-4.2350006103515625,-12.805000305175781,-33.477500915527344,-45.30500030517578,-28.910003662109403,3,-0.12616074356289075,1.499994039553545,207.8600006103516,3.0714332425066875,208.63999938964844,1.3236706607351632,209.22999572753903,-0.12616074356289075
8457,2017-11-17,210.47000122070312,217.0,209.5500030517578,216.8699951171875,1960200.0,-0.012897476710702627,1.2372350906133296,-1.3588078075645988,56.186608809228325,57.08868142368839,-1.7273140366642963,-3.3611694102608567,-22.08518367535487,-40.892297883259516,37.51102760110033,7.4499969482421875,4.513326095376499,2.9020004272460938,-2.0200737439566296,7.824074598448817,0.44096334164473205,5.3630375128474554,-8.171548892862631,47.508058699716045,-17.151450386785,2.4610370856013586,11,-0.345001220703125,-8.209999084472656,-29.507503509521484,-41.785003662109375,-25.100006103515625,4,-0.10167716906146596,-1.630024033420972,213.22000122070312,1.499994039553545,207.8600006103516,3.0714332425066875,208.63999938964844,-0.10167716906146596
8458,2017-11-20,215.1000061035156,216.2100067138672,211.5500030517578,211.72000122070312,1949400.0,0.021998407639848727,-1.505377490832424,-0.5281262665999049,58.879507602825484,56.46632939554293,-5.627567149081528,-7.658458889074694,-25.810778135188173,-44.822844105151006,35.78694468620446,5.7400054931640625,3.9252279409230084,7.071504974365212,1.1821466625499681,12.960863286180455,4.126825818457576,10.016184130272848,-11.919460915345525,82.64845273048765,19.86941612234179,2.9446791559076253,11,-4.975006103515597,-11.430007934570284,-33.422508239746065,-45.81501007080075,-29.560012817382784,0,-0.13477454519091336,1.2372350906133296,210.47000122070312,-1.630024033420972,213.22000122070312,1.499994039553545,207.8600006103516,-0.13477454519091336
8459,2017-11-21,218.91000366210938,219.6999969482422,216.5399932861328,217.1499938964844,2149400.0,0.017712679918568952,-1.1208000081926082,0.520712196178984,72.88861707820506,57.20571197607468,-8.843805883334767,-11.003219873408682,-28.708572352180028,-47.8894370191874,34.380956972098716,4.599990844726591,3.560444306511272,10.228002166748041,2.6910355722091026,17.76496876128698,6.459518869478558,13.996485464017525,-14.90029118522952,94.21250081044886,25.434288061036398,3.768483297269474,11,-7.435005187988281,-13.110008239746094,-34.935001373291016,-47.855003356933594,-34.839996337890625,1,-0.13740807330798632,-1.505377490832424,215.1000061035156,1.2372350906133296,210.47000122070312,-1.630024033420972,213.22000122070312,-0.13740807330798632
8460,2017-11-22,215.1699981689453,219.5,214.2400054931641,219.1999969482422,1882900.0,-0.017084671465890655,1.2721334598855634,-2.2897593286170435,62.007452530819265,58.375917080163,-5.015096567442868,-6.651247184152851,-24.076179559780456,-43.38605795165665,33.919376516112706,5.259994506835909,3.3200195568178117,5.882997131347651,-1.6996283577358042,13.465622620431105,2.091684386805923,9.674309875889378,-9.905062934356465,59.553571306929264,-9.49936926968396,3.7913127445417296,11,-3.0400009155273438,-8.760002136230469,-30.347496032714844,-43.2449951171875,-25.889999389648438,2,-0.13724031710085705,-1.1208000081926082,218.91000366210938,-1.505377490832424,215.1000061035156,1.2372350906133296,210.47000122070312,-0.13724031710085705
8461,2017-11-24,216.8300018310547,217.5200042724609,215.6300048828125,216.0800018310547,808500.0,0.007714847219573828,-1.2909168254202774,-0.18610427473401234,63.4880930540531,59.62006383926337,-5.6130415945443985,-7.926100509642595,-24.840279559768334,-44.317018929358454,33.113786647269436,2.3500061035155966,3.163907893819612,7.040500640869141,-1.150234391908043,15.231235673646324,2.9451331244805488,11.135868157257732,-10.41026165937356,71.72416903441122,2.177701946305632,4.095367516388587,11,-4.700004577636719,-9.515007019042969,-29.00749969482422,-41.855003356933594,-24.330001831054688,4,-0.1390029015132893,1.2721334598855634,215.1699981689453,-1.1208000081926082,218.91000366210938,-1.505377490832424,215.1000061035156,-0.1390029015132893
8462,2017-11-27,210.92999267578125,213.4600067138672,208.0,212.57000732421875,2732700.0,-0.02721029887676929,2.1929738460028374,-2.1866861979166665,55.11035337902425,59.642462241325006,0.94086519403848,-1.892350606927664,-18.107671437202157,-37.73658930177376,31.555337519836733,8.830001831054688,2.611907834425324,0.9939918518066406,-7.166733480463165,9.154717184076446,-3.086370814328262,5.0743545179415435,-3.4478319619752256,25.042678974556942,-43.59790049815707,4.0803626661348975,11,1.94500732421875,-1.5799942016601562,-23.06249237060547,-35.909996032714844,-17.54998779296875,0,-0.1262029869697331,-1.2909168254202774,216.8300018310547,1.2721334598855634,215.1699981689453,-1.1208000081926082,218.91000366210938,-0.1262029869697331
8463,2017-11-28,213.13999938964844,215.38999938964844,209.72999572753903,211.6300048828125,2496600.0,0.010477441760803341,-1.1318229754854088,-0.9207201339784146,54.773982407227436,59.21635602196398,-0.733294044590707,-3.747929742494364,-19.58149988895758,-39.31411749737259,30.030084970177224,5.660003662109403,3.0758103837213753,2.8569984436035156,-5.224657593198316,10.938654480405347,-1.1838295747974144,6.897826462004446,-5.1399993896484375,43.93163017380678,-21.427200670672306,4.040828018400918,11,-0.2649993896484375,-3.7900009155273438,-22.602500915527344,-35.45000457763672,-16.740005493164034,1,-0.13028997068585735,2.1929738460028374,210.92999267578125,-1.2909168254202774,216.8300018310547,1.2721334598855634,215.1699981689453,-0.13028997068585735
8464,2017-11-29,194.63999938964844,211.8699951171875,189.25999450683597,211.6499938964844,7981000.0,-0.08679741040150579,1.5914045346155932,-11.264938004628199,35.64510961672541,57.41742537025159,17.401964590431703,14.392891332446538,-0.5389895584565068,-20.326065366361235,28.436149008120402,23.88000488281247,2.9986972821351117,-14.946501159667974,-25.63150713118287,-4.261495188153077,-20.289004145425423,-9.603998173910526,25.05999755859375,17.791018206093444,-41.610206665312404,5.342502985757453,11,9.839996337890625,9.839996337890625,-2.5674972534179688,-15.915000915527344,3.2400054931640625,2,-0.04675301136483456,-1.1318229754854088,213.13999938964844,2.1929738460028374,210.92999267578125,-1.2909168254202774,216.8300018310547,-0.04675301136483456
8465,2017-11-30,192.3300018310547,198.72999572753903,191.30999755859372,197.41000366210938,5047700.0,-0.011868051612399455,-1.0842661111789589,0.2986480582937954,37.35050236735116,55.14780298282883,19.30778410864835,16.7264055775492,2.4300365263351296,-17.582478864525683,28.424764571324985,7.4199981689453125,2.579633267987276,-16.726998901367182,-29.62368568770077,-3.8303121150335926,-23.175342294533976,-10.278655508200387,26.76119506835937,10.863433345140004,-49.218397007265715,6.44834339316679,11,12.149993896484375,12.149993896484375,0.282501220703125,-13.214996337890625,5.2400054931640625,3,-0.042946989175883354,1.5914045346155932,194.63999938964844,-1.1318229754854088,213.13999938964844,2.1929738460028374,210.92999267578125,-0.042946989175883354
8466,2017-12-01,187.80999755859372,191.2700042724609,180.69000244140625,190.0,5659600.0,-0.0235012958427121,3.473563322214593,0.43110268740820507,33.29351988628295,52.6041264358349,22.176414632474348,20.816476927966903,7.593990459716963,-12.664499130221174,28.77322077925703,11.639999389648438,1.9025826056764288,-20.296502685546898,-36.31230737048301,-4.2806980006107835,-28.30440502801494,-12.288600343078855,30.684575292968788,20.518719721524796,-39.06223846532703,8.007902342468055,12,12.385002136230497,12.385002136230497,5.155006408691435,-5.49999237060544,3.8500061035156534,4,0.007827065863437621,-1.0842661111789589,192.3300018310547,1.5914045346155932,194.63999938964844,-1.1318229754854088,213.13999938964844,0.007827065863437621
8467,2017-12-04,180.7400054931641,189.83999633789062,179.5,189.69000244140625,5351800.0,-0.037644386120733064,1.2356785718409717,4.08675204147035,27.68292134852949,49.13783907424646,27.47500201728971,27.20770422722248,15.095596457098878,-5.239351119699251,29.035654272455513,10.339996337890625,1.3169556323804272,-26.04999465942379,-46.21557641680431,-5.884412902043266,-36.132785538114035,-15.967203780733541,36.24238454199218,3.455016757458455,-52.145668942192586,10.082790878690258,12,18.859992980957003,18.859992980957003,13.049991607665987,1.8449935913085653,8.379989624023409,0,0.06506580806362039,3.473563322214593,187.80999755859372,-1.0842661111789589,192.3300018310547,1.5914045346155932,194.63999938964844,0.06506580806362039
8468,2017-12-05,180.52999877929688,186.7700042724609,175.8000030517578,180.0,5164800.0,-0.0011619271189806657,-1.456889186584551,-0.05921776089554649,27.848708871328654,44.13340482903797,24.882185582441423,26.729386953473295,15.95515643454354,-4.709486506966186,29.58761168105195,10.970001220703097,-0.050058999802104154,-24.9530014038086,-48.290340175147776,-1.615662632469423,-36.6216707894782,-13.284332018138997,34.20344785375002,13.113381669058919,-39.4645591577217,11.668669385669592,12,17.12000274658203,17.220001220703125,13.64999771118164,2.0550003051757812,7.979995727539091,1,0.07117933966877787,1.2356785718409717,180.7400054931641,3.473563322214593,187.80999755859372,-1.0842661111789589,192.3300018310547,0.07117933966877787
8469,2017-12-06,184.22999572753903,184.32000732421875,177.5,179.0500030517578,3991600.0,0.02049519178674286,1.5447713181163423,9.773593597051827,32.1982855537464,40.82127516491876,17.595889052895416,22.201872752998497,12.984632963537166,-8.05975338948818,29.85983854257365,6.82000732421875,-1.2058618331757884,-20.005004119873064,-45.1102449034085,5.100236663662372,-32.557624511640796,-7.452383728105332,27.38877541900473,36.764044345661844,-14.180806071951139,12.552620391767721,12,12.430007934570341,13.520004272460966,10.255001068115263,-1.6449966430663778,6.160003662109403,2,0.06605872252716005,-1.456889186584551,180.52999877929688,1.2356785718409717,180.7400054931641,3.473563322214593,187.80999755859372,0.06605872252716005
8470,2017-12-07,189.16000366210938,190.1199951171875,185.7700042724609,187.08999633789062,3334600.0,0.026760071915006733,1.1804518754206836,0.39961587858935754,31.756152917333694,37.2955040386166,9.597657679410844,16.372287257758387,8.535658575443705,-12.645655282150756,29.539040011892336,5.889999389648466,-2.8837360033192567,-13.970996093749989,-39.71306233046607,11.771070142966096,-26.84202921210803,-1.0999629753919464,19.593266036851503,86.36069525626297,38.11129822918473,12.87103311835804,12,6.43499755859375,8.589996337890625,6.497493743896484,-5.855003356933594,15.919998168945312,3,0.04609854647856415,1.5447713181163423,184.22999572753903,-1.456889186584551,180.52999877929688,1.2356785718409717,180.7400054931641,0.04609854647856415
8471,2017-12-08,186.4600067138672,193.0,186.02999877929688,191.25,3476300.0,-0.014273614379206268,-1.4672530713326977,-2.313998230871296,31.78025223190663,34.703270577825755,8.422326523889723,18.456788486026994,11.616894335342835,-9.691678730127649,30.025720458804194,6.970001220703125,-5.72235015083686,-15.679493713378918,-42.41755146141617,11.058564034658332,-29.048522587397542,-2.310464839360293,19.65700165331745,61.97677647378194,13.070414969355696,13.369028874018632,12,9.134994506835938,11.289993286132812,11.779991149902344,-2.975006103515625,18.989990234375,4,0.05958382607697987,1.1804518754206836,189.16000366210938,1.5447713181163423,184.22999572753903,-1.456889186584551,180.52999877929688,0.05958382607697987
8472,2017-12-11,185.55999755859372,188.1999969482422,184.0,187.72000122070312,2803000.0,-0.004826821424792627,1.6923099495285419,0.45094085379256893,26.238744930923104,31.532688636014164,5.973303757458893,18.590646182554423,12.791738782305828,-8.549446421023504,30.61271820325335,4.1999969482421875,-8.085952103777458,-15.488002777099638,-43.09186389021505,12.115858336015776,-29.28993333365733,-1.686072220541945,18.13165038335677,56.744164177502164,11.605865965421707,13.801930556557707,12,8.275001525878935,12.190002441406278,13.837501525878935,-2.074996948242159,21.970001220703153,0,0.03287349743356982,-1.4672530713326977,186.4600067138672,1.1804518754206836,189.16000366210938,1.5447713181163423,184.22999572753903,0.03287349743356982
8473,2017-12-12,181.57000732421875,185.3699951171875,181.13999938964844,184.5500030517578,2207200.0,-0.02150242663758961,-1.2031161214182684,1.3796253125927,20.051347247202074,29.800048372733798,5.603405840097622,21.504729075499796,16.986530155333128,-4.317697186987658,31.037049382098957,4.419998168945284,-11.028437282310733,-18.094993591308594,-46.72536344355149,10.5353762609343,-32.41017851743004,-3.779808665187147,19.89030902651632,26.258111769153224,-12.149136590537545,14.315184926121447,12,5.6949920654296875,16.17999267578125,18.602489471435547,1.9149932861328125,27.6199951171875,1,0.041581690193398524,1.6923099495285419,185.55999755859372,-1.4672530713326977,186.4600067138672,1.1804518754206836,189.16000366210938,0.041581690193398524
8474,2017-12-13,181.30999755859372,184.82000732421875,181.27999877929688,181.75,3228700.0,-0.0014320083446421883,-13.1600341796875,0.1476520376657187,21.236847856265697,28.009642315946525,4.217188010911201,20.672133204889178,17.487359293057835,-3.824406539963803,31.479133596715016,3.540008544921875,-13.473046797062466,-16.9885032653809,-46.41307219941541,12.436065668653612,-31.70078773239817,-2.2762187983636295,18.097493728223156,1.4333740320123378,-32.88215010603355,14.71228446701726,12,3.0900039672851847,16.44000244140628,18.862499237060575,2.175003051757841,33.76000976562503,2,0.039710975926274816,-1.2031161214182684,181.57000732421875,1.6923099495285419,185.55999755859372,-1.4672530713326977,186.4600067138672,0.039710975926274816
8475,2017-12-14,182.1000061035156,184.42999267578125,180.9900054931641,181.3000030517578,2956700.0,0.004357225500852824,-3.845058617466117,-1.8181786655567607,20.05520420688684,26.538718351569177,2.03773953241884,18.818114318419845,16.947479279011105,-4.379601044487032,31.70328412988066,3.439987182617159,-16.3235926615736,-14.910494995117205,-44.82393171447558,15.002941724241168,-29.867213354796405,0.04622336456199605,15.418886124496566,9.242307394226616,-19.500997674964175,14.95671835967919,12,2.2999954223633097,15.649993896484403,18.457489013671903,1.384994506835966,27.629989624023438,3,0.045524398727479154,-13.1600341796875,181.30999755859372,-1.2031161214182684,181.57000732421875,1.6923099495285419,185.55999755859372,0.045524398727479154
8476,2017-12-15,186.32000732421875,187.4600067138672,181.80999755859372,183.2899932861328,3977900.0,0.02317408610246985,1.128058575217613,3.7875030994298395,28.14777740984964,26.590369025049196,-2.6997513012375123,13.153911195108037,13.102723808561791,-8.399817616414964,31.127121255753064,5.650009155273466,-16.60102827525185,-9.345494079589855,-38.601976355727686,19.910988196547976,-23.97373521765877,5.28274705847906,9.461373769693068,73.92521703060639,42.866726377920514,14.628241138068923,12,-1.9200057983398438,11.42999267578125,14.717491149902344,-1.7450027465820312,12.92999267578125,4,0.10068695668410599,-3.845058617466117,182.1000061035156,-13.1600341796875,181.30999755859372,-1.2031161214182684,181.57000732421875,0.10068695668410599
8477,2017-12-18,189.07000732421875,190.80999755859372,186.6999969482422,187.6499938964844,3414000.0,0.01475955287622277,-1.4758985200845496,0.46864912501572775,28.83026999054951,26.699431371629284,-4.630863156686871,9.189631722017623,10.702863509246498,-10.874851176920117,29.991400042814064,4.489990234374972,-16.864211619715036,-5.525494384765636,-34.058587553606486,23.007598784075213,-19.792040969186075,8.741052199654803,5.112863526320751,82.28114419256563,50.667798029718256,14.266546584420425,12,-3.82000732421875,8.67999267578125,11.967491149902344,-4.31500244140625,13.5,0,0.08663452155018381,1.128058575217613,186.32000732421875,-3.845058617466117,182.1000061035156,-13.1600341796875,181.30999755859372,0.08663452155018381
8478,2017-12-19,186.1100006103516,189.4199981689453,185.6499938964844,188.1300048828125,2391400.0,-0.015655612202898572,-1.564613316586857,-1.4225247684339557,39.6756318301596,27.530247624564083,-0.8896501853868983,10.399615678832077,13.991313896858316,-7.603842799799537,28.841705009219837,3.770004272460909,-16.542347586937325,-7.036000823974575,-34.090334789331905,20.018333141382755,-20.56316780665324,6.49116615870409,6.602240816285388,52.138485276500035,18.001061165931873,13.52716698267866,12,0.8850021362304403,11.639999389648409,15.217498779296847,0.48000335693356533,9.860000610351534,1,0.11509321422114849,-1.4758985200845496,189.07000732421875,1.128058575217613,186.32000732421875,-3.845058617466117,182.1000061035156,0.11509321422114849
8479,2017-12-20,188.8300018310547,191.83999633789062,187.3000030517578,190.8999938964844,3290600.0,0.014615019138051633,1.2987325537824443,1.0247463798222112,45.8053723185588,29.091272002477986,-3.2279765459700798,5.597540042168049,11.630398012543253,-9.959698644013201,27.016679778449358,5.729995727539034,-15.029523776525537,-2.8119995117187386,-27.031627920544253,21.407628897106775,-14.92181371613151,9.297814692694033,-13.029998779296875,72.25809173563592,33.723552602557085,12.109814204412762,12,-1.8349990844726562,8.919998168945312,12.49749755859375,-1.8649978637695312,2.25,2,0.10782185252832632,-1.564613316586857,186.1100006103516,-1.4758985200845496,189.07000732421875,1.128058575217613,186.32000732421875,0.10782185252832632
8480,2017-12-21,185.63999938964844,189.1499938964844,184.75,188.7899932861328,2671900.0,-0.016893514857137637,1.273901523515106,1.5217420149049983,47.31369576362083,30.817210172668453,-0.6591083719066546,6.811000359353898,15.10855674536728,-6.388469361464786,25.931200105980167,4.399993896484403,-13.506136097964202,-4.525502014160168,-26.169320884513837,17.118316856193502,-15.347411449336988,6.296407421016653,-9.519196472167977,38.18546657214246,-2.51939454373435,10.821909435176833,12,0.7750015258789062,12.110000610351562,15.930000305175781,1.3250045776367188,5.880004882812472,3,0.15853268708969503,1.2987325537824443,188.8300018310547,-1.564613316586857,186.1100006103516,-1.4758985200845496,189.07000732421875,0.15853268708969503
8481,2017-12-22,186.69000244140625,187.9900054931641,184.1000061035156,185.25,1580400.0,0.005656125054999128,-1.080219009073698,-0.45714451796665345,58.655789742394425,34.41910404060971,-1.8696715219161604,3.5702577414863867,14.338739141435184,-6.952903657949037,24.817608314508632,3.8899993896484943,-12.437630891501811,-1.9684989929199332,-19.625006870114703,15.688008884274836,-10.796752931517318,6.859754945677452,-10.254815655517575,33.462527205627474,-11.460373497228225,8.82825393859738,12,-0.27500152587890625,11.05999755859375,15.814998626708984,0.27500152587890625,2.419998168945341,4,0.12341310720890908,1.273901523515106,185.63999938964844,1.2987325537824443,188.8300018310547,-1.564613316586857,186.1100006103516,0.12341310720890908
8482,2017-12-26,184.30999755859372,186.69000244140625,182.30999755859372,184.25999450683597,1706500.0,-0.012748432437133306,-1.2177257047054877,0.034724282626163214,55.172406593259694,38.32144396794945,0.3513190386928784,4.061964225451959,16.88323844782761,-4.053926951945527,25.760596276650176,4.380004882812528,-11.742585485368807,-3.017504119873081,-17.295070190792018,11.260061951045856,-10.156287155332535,4.121278915586373,-7.566714581664996,20.986361554891555,-26.805221140134744,7.138783035459465,12,2.105003356933622,13.440002441406278,20.39000320434573,4.569999694824247,-5.249999999999972,1,0.08105909955674928,-1.080219009073698,186.69000244140625,1.273901523515106,185.63999938964844,1.2987325537824443,188.8300018310547,0.08105909955674928
8483,2017-12-27,185.3699951171875,187.02999877929688,184.0,184.75999450683597,1610500.0,0.005751166907030036,-1.8450831357322464,12.199267622839056,51.68141306123813,41.704173435168606,-0.12623969864114315,0.8588707202236776,15.92413859338572,-4.601882516021192,26.394331584395026,3.029998779296875,-10.809297739923807,-0.5690063476562557,-8.070169461719331,6.93215676640682,-4.319587904687779,3.181575209375268,-8.324777873039523,32.109107560867244,-16.371935429817327,3.750581557031537,12,1.0450057983398438,12.3800048828125,20.822505950927734,5.5500030517578125,-15.019989013671875,2,0.09278746647297331,-1.2177257047054877,184.30999755859372,-1.080219009073698,186.69000244140625,1.273901523515106,185.63999938964844,0.09278746647297331
8484,2017-12-28,185.5399932861328,187.0,184.8999938964844,185.94000244140625,1310100.0,0.0009170748957394448,-1.4999954587152304,-0.6557520574330545,43.78859529742827,44.341216889673206,0.41000393399872337,-0.029336615718477788,15.78849268834324,-4.346101491830524,26.392967018257007,2.1000061035155966,-9.422278707832106,0.05599212646484375,-6.228185421162124,6.340169674091811,-3.086096647348654,3.1980809002783417,-8.19888046010999,47.2221850419171,3.386732629818809,3.14208877381349,12,1.285003662109375,12.210006713867188,21.357505798339844,5.610008239746094,-7.1999969482421875,3,0.05621433821270849,-1.8450831357322464,185.3699951171875,-1.2177257047054877,184.30999755859372,-1.080219009073698,186.69000244140625,0.05621433821270849
8485,2017-12-29,184.07000732421875,186.72000122070312,184.0200042724609,185.5800018310547,1381000.0,-0.00792274450310615,-2.354032204562388,3.7748998664886515,45.718384504822296,46.2935065668924,2.446050211853901,0.8328006653354691,17.08496448808245,-2.4531246540626057,26.437490557748543,2.699996948242216,-7.207803057602206,-1.0009941101074276,-6.416410569757375,4.414422349542519,-3.708702339932387,1.7067141197175317,-6.438916827958565,30.98604413759774,-10.118650969022294,2.707708229824973,12,3.0049896240234375,13.579994201660156,24.567489624023438,9.484992980957031,-12.44000244140625,4,0.03808330650244729,-1.4999954587152304,185.5399932861328,-1.8450831357322464,185.3699951171875,-1.2177257047054877,184.30999755859372,0.03808330650244729
8486,2018-01-02,189.27999877929688,189.5200042724609,183.8699951171875,185.1499938964844,2037300.0,0.02830440184587646,1.4511885926877401,-2.735112521347206,55.77281359367677,49.28712252279543,-2.570194427870348,-4.49170751798809,11.742625674069416,-7.196753119700162,25.23987366744037,5.650009155273409,-4.943766920934877,4.1354972839355355,-1.4729081935814463,9.743902761452517,1.3312945451770588,6.939700022694012,-11.364730166204083,96.67121678676907,55.16769262096602,2.804202738758489,1,-2.2050018310546875,7.3800048828125,19.98999786376953,4.3300018310546875,-27.050003051757812,1,0.01183434862431465,-2.354032204562388,184.07000732421875,-1.4999954587152304,185.5399932861328,-1.8450831357322464,185.3699951171875,0.01183434862431465
8487,2018-01-03,192.5,193.82000732421875,189.6199951171875,190.67999267578125,2583300.0,0.01701184087843166,-1.1319845708177776,0.44067921851447117,67.37677016439699,52.36502678215513,-5.869751646811494,-7.152203519394618,8.284407718435233,-9.83496190283995,23.584865313637586,4.540008544921875,-2.4712775970732537,6.767498779296886,0.6597572433961716,12.875240315197601,3.713628011346543,9.82136954724723,-14.306236832411258,86.73361100717085,41.51289842851196,3.0538707679503516,1,-4.43499755859375,3.095001220703125,17.222496032714844,1.1100006103515625,-26.6300048828125,2,-0.017610386439732006,1.4511885926877401,189.27999877929688,-2.354032204562388,184.07000732421875,-1.4999954587152304,185.5399932861328,-0.017610386439732006
8488,2018-01-04,193.3800048828125,196.8500061035156,193.1499938964844,195.0,2227200.0,0.004571453936688341,-2.5576748144018735,-0.890103625205406,68.8182172866292,54.92200955638518,-6.269345374709758,-7.399536107534175,7.153769366295961,-10.19911222104136,21.583811866577907,4.350006103515597,-0.8048057342235779,7.005003356933599,0.5103325951211559,13.499674118746043,3.757667976027392,10.252338737839807,-14.561191948958566,73.2665771673224,21.577317286818428,3.2473353809062213,1,-3.800003051757841,2.214996337890625,17.732494354248047,0.2299957275390625,-20.430007934570312,3,-0.07405112712090689,-1.1319845708177776,192.5,1.4511885926877401,189.27999877929688,-2.354032204562388,184.07000732421875,-0.07405112712090689
8489,2018-01-05,196.3999938964844,197.17999267578125,194.4499969482422,194.8999938964844,1713000.0,0.015616862847335211,-1.2750022252456767,-0.92592871675081,70.84547067375368,57.536651213066605,-9.054817023337222,-9.972317223934482,3.9146838947295635,-12.748947728347815,19.49438513829993,3.79998779296875,0.7745564322475786,9.416492462158232,1.6183478268206102,17.214637097495853,5.517420144489421,13.315564779827042,-16.499309372450767,94.1397526493667,35.54945102932767,3.8990723176688036,1,-6.654998779296903,-2.564994812011747,14.712505340576143,-2.789993286132841,-23.839996337890653,4,-0.13263741650979288,-2.5576748144018735,193.3800048828125,-1.1319845708177776,192.5,1.4511885926877401,189.27999877929688,-0.13263741650979288
8490,2018-01-08,197.8800048828125,199.4900054931641,196.25,196.3300018310547,2762700.0,0.007535697720582268,-2.7894652306210013,1.0333353678385417,68.31431947536063,58.609821183396186,-9.62853753962014,-11.347335654017542,2.317555700403659,-13.771931450723628,18.50068517165603,3.240005493164091,1.7230517003139028,10.460503387451183,1.2948094754460726,19.626197299456294,5.877656431448628,15.043350343453739,-16.596975706639057,89.69270460391144,31.677228829265196,4.582846956002555,1,-6.980003356933594,-10.235000610351562,6.5999908447265625,-4.2700042724609375,-14.870010375976534,0,-0.09874675592662208,-1.2750022252456767,196.3999938964844,-2.5576748144018735,193.3800048828125,-1.1319845708177776,192.5,-0.09874675592662208
8491,2018-01-09,197.57000732421875,199.75,193.3699951171875,198.22000122070312,2955000.0,-0.0015665936473840958,2.4393636535629972,-0.419350075309359,64.59478266701879,59.6567518582583,-8.507571768655566,-10.711513240065386,2.3848167373562035,-13.050130447752593,17.74434319216467,6.3800048828125,2.2045261611349645,9.595005798339855,-0.6132238114412871,19.803235408120997,4.490890993449284,14.699120603230426,-14.466280516346245,78.47984575525697,22.561656265088175,5.104114804890569,1,-5.760009765625,-9.795005798339844,6.9099884033203125,-3.9600067138671875,-11.860000610351562,1,-0.13129524462100095,-2.7894652306210013,197.8800048828125,-1.2750022252456767,196.3999938964844,-2.5576748144018735,193.3800048828125,-0.13129524462100095
8492,2018-01-10,191.66000366210938,195.22999572753903,190.2899932861328,194.33999633789062,3510800.0,-0.02991346582485499,1.2152519757774967,4.123104371097234,58.652953577965626,60.43136747122803,-1.615180067822024,-4.554597323673249,7.939074114581558,-6.6825054741370025,16.770101937410754,7.2800140380859375,2.744340977156469,3.380001831054699,-6.888747529043314,13.648751191152712,-1.7543728489943078,8.514376511103706,-6.558724071181558,14.482129002808195,-40.18273662009195,5.134374680049003,1,0.149993896484375,-3.8850021362304688,8.534996032714844,1.9499969482421875,-3.75,2,-0.15355320553188812,2.4393636535629972,197.57000732421875,-2.7894652306210013,197.8800048828125,-1.2750022252456767,196.3999938964844,-0.15355320553188812
8493,2018-01-11,189.1199951171875,192.82000732421875,188.41000366210938,192.05999755859372,2816400.0,-0.013252679204785123,-1.022944256236526,1.097018834407514,50.45467747206503,61.172043268409894,1.690478129046312,-1.4966976810833899,10.144514892017895,-3.72741307396322,15.563981996971558,4.410003662109375,2.674572156485567,0.462493896484375,-9.310785576841425,10.235773369810175,-4.424145840178539,5.349133633147289,-2.2608690771710087,6.260949597539217,-44.27090540441373,4.8866397366629055,1,2.69000244140625,-1.3449935913085938,10.480003356933594,4.4900054931640625,4.32000732421875,3,-0.12293782043296497,1.2152519757774967,191.66000366210938,2.4393636535629972,197.57000732421875,-2.7894652306210013,197.8800048828125,-0.12293782043296497
8494,2018-01-12,188.50999450683597,191.3800048828125,188.3000030517578,189.1199951171875,2788100.0,-0.0032254686236299346,-4.980681767677516,0.20748302850380185,54.89593203044474,62.191770771256834,3.0911450914608736,-0.33690778166626956,10.32955720439034,-2.668290192874622,14.299221494312345,3.0800018310546875,2.9328490417721014,-0.5075065612792571,-9.651381828259275,8.636368705700761,-5.079444194769252,4.064431072210738,11.240005493164034,1.8339869960436233,-48.18343074734992,4.571937633490005,1,3.300003051757784,0.11500549316403408,9.190006256103487,5.100006103515597,0.7200012207030682,4,-0.08254202966426549,-1.022944256236526,189.1199951171875,1.2152519757774967,191.66000366210938,2.4393636535629972,197.57000732421875,-0.08254202966426549
8495,2018-01-16,190.38999938964844,195.82000732421875,188.3999938964844,192.17999267578125,4251100.0,0.009972971925073626,-1.5719264934165271,2.934412287065199,56.13801762304108,62.23234899674175,2.460675346159519,-1.6485238702790355,8.219822674418168,-4.170063423335421,12.767847276600275,7.420013427734347,3.3694319110845754,0.9579986572265682,-7.598260687641783,9.51425800209492,-3.3201310152076076,5.236128329660744,9.131000671386715,18.253247990703464,-32.45960260006178,4.2781296724341695,1,3.6350021362304688,-0.01999664306640625,6.81500244140625,3.220001220703125,-2.0299987792968466,1,-0.09364988648675898,-4.980681767677516,188.50999450683597,-1.022944256236526,189.1199951171875,1.2152519757774967,191.66000366210938,-0.09364988648675898
8496,2018-01-17,205.0800018310547,205.66000366210938,193.75,194.52999877929688,6497100.0,0.07715742680024906,1.0341582977924937,-5.893878560042282,74.464082173887,63.01982810890731,-10.898494546838322,-15.66412027289823,-6.659675017426963,-18.35888198884456,12.239550023823627,15.270004272460938,4.527879426316105,14.710001373291021,3.8005748158844597,25.619427930697583,9.25528809458774,20.164714651994302,-16.779998779296875,96.65897574503056,40.443267200171704,5.45471327870328,1,-8.099998474121094,-11.754997253417969,-8.407501220703125,-11.470001220703125,-11.979995727539091,2,-0.10761657463997898,-1.5719264934165271,190.38999938964844,-4.980681767677516,188.50999450683597,-1.022944256236526,189.1199951171875,-0.10761657463997898
8497,2018-01-18,205.4499969482422,206.3500061035156,199.75999450683597,203.0,4198800.0,0.0018041501554710848,2.1011707937055175,0.23222713171006862,74.04215094875994,63.600265182477386,-10.324034614400972,-15.540834630837736,-7.2268324713063805,-18.174468386237464,12.309357352022838,6.590011596679631,5.8619111461380555,14.260997009277332,1.4660543315026473,27.055939687052017,7.863525670390004,20.65846834816466,-17.050003051757784,95.0138005368051,34.27202431835397,6.397471338887337,1,-8.124992370605469,-11.779991149902344,-8.777496337890625,-9.069999694824219,-7.0200042724609375,3,-0.0960817256149582,1.0341582977924937,205.0800018310547,-1.5719264934165271,190.38999938964844,-4.980681767677516,188.50999450683597,-0.0960817256149582
8498,2018-01-19,207.52999877929688,207.5500030517578,203.1000061035156,205.8500061035156,2615000.0,0.010124126853010784,4.174411383758305,0.6857121503708941,75.17747471398071,64.08159896472483,-11.382801636153488,-16.7949079439166,-9.47099643273728,-19.667009351523518,12.30090011025383,4.449996948242216,6.599072851277015,15.269998931884771,0.7901301919473553,29.749867671822187,8.030064561916078,22.509933301853465,-18.412004394531237,99.89608170150163,35.89738816314194,7.239934369968704,1,-9.604995727539062,-13.259994506835938,-11.737499237060547,-9.779998779296875,-14.05999755859375,4,-0.0945405253823226,2.1011707937055175,205.4499969482422,1.0341582977924937,205.0800018310547,-1.5719264934165271,190.38999938964844,-0.0945405253823226
8499,2018-01-22,209.19000244140625,209.83999633789062,207.1999969482422,208.3999938964844,2823100.0,0.007998861233911247,1.5263196320362122,0.47024523160760456,78.63655497997854,65.2285140207935,-12.334894630609682,-17.762053206351226,-11.36049720404975,-20.76880293774198,12.819661787337683,2.6399993896484375,6.76851871939985,15.912002563476562,-0.31046375654688063,32.134468883500006,7.800769403464841,24.023235723488284,-18.966087536621075,96.96831239520259,27.604301002685844,8.111233160011725,1,-10.120002746582031,-13.775001525878906,-16.68250274658203,-11.44000244140625,-17.33000183105466,0,-0.07529040497244388,4.174411383758305,207.52999877929688,2.1011707937055175,205.4499969482422,1.0341582977924937,205.0800018310547,-0.07529040497244388
8500,2018-01-23,215.07000732421875,215.13999938964844,210.0,211.02999877929688,4339700.0,0.02810844119789846,1.4593341607651311,5.113879553443997,78.95799638147979,66.82442665573362,-17.343971063853985,-22.476573182926103,-17.4724925954705,-26.07708468575595,13.231155049028159,5.9499969482421875,7.013029400575874,20.320507049560547,1.8341181284673098,38.806895970653784,11.077312589013928,29.563701510107165,-23.276805904785135,99.67278135845315,32.368235250162684,9.243194460546624,1,-13.350006103515625,-17.0050048828125,-23.995006561279297,-17.32000732421875,-25.0,1,-0.12014697873574631,1.5263196320362122,209.19000244140625,4.174411383758305,207.52999877929688,2.1011707937055175,205.4499969482422,-0.12014697873574631
8501,2018-01-24,209.72999572753903,214.19000244140625,206.55999755859372,214.19000244140625,5464900.0,-0.02482917847596311,2.421521702686719,-1.103959722925156,68.4672894689586,67.91490842139949,-11.2843381981601,-16.149978412950958,-12.271727947468463,-20.233229872873068,13.332825050484956,8.510009765625028,6.819603047083746,13.828495788574202,-5.399849007215778,33.05684058436418,4.214323390679198,23.442668186469206,-15.602114511083926,64.8244346908159,-0.021537354490831717,9.614172397894995,1,-8.009994506835909,-11.25499725341794,-18.65499496459958,-11.979995727539034,-15.199996948242159,2,-0.10189288872608038,1.4593341607651311,215.07000732421875,1.5263196320362122,209.19000244140625,4.174411383758305,207.52999877929688,-0.10189288872608038
8502,2018-01-25,199.25,218.47999572753903,199.0,216.0,8278800.0,-0.04996898841858388,-1.258550229279888,3.7555997276686353,55.21777060667827,68.44414099191208,0.4308278029521091,-4.73615180316483,-2.0910905149982,-9.321023798491751,12.735813469893479,19.479995727539034,6.444248560858085,2.6014999389648494,-15.876955502352843,21.07995538028254,-6.637727781693997,11.840727659623695,-3.020906966225567,1.28336783794348,-59.91574892205268,9.239227720658851,1,4.1399993896484375,1.1449966430663778,-8.174999237060547,-1.5,-0.5500030517578125,3,-0.03086571591711118,2.421521702686719,209.72999572753903,1.4593341607651311,215.07000732421875,1.5263196320362122,209.19000244140625,-0.03086571591711118
8503,2018-01-26,202.57000732421875,206.4199981689453,200.27999877929688,201.9499969482422,4761600.0,0.016662521075125447,-2.1010045352435043,-0.03701554483442164,55.45535641046673,68.50629925635897,-0.8723977843597481,-7.063665551655106,-5.737367135428968,-12.199178379276361,12.174705938850789,7.1699981689453125,6.3647861165713095,5.061506652832037,-12.797418888686138,22.920432194350212,-3.867956117927065,13.990969423591139,-3.670805967192564,18.326530324500023,-37.10692013797636,8.929462770759095,1,0.8699874877929688,-2.175010681152372,-11.07000732421875,-4.82000732421875,5.3699951171875,4,-0.02043745124524432,-1.258550229279888,199.25,2.421521702686719,209.72999572753903,1.4593341607651311,215.07000732421875,-0.02043745124524432
8504,2018-01-29,195.97000122070312,202.27999877929688,193.27999877929688,201.2400054931641,4006000.0,-0.03258135886302327,1.4489826423273107,-8.499864642039768,48.45143319193747,67.65223431956967,7.707634409138166,0.3771305713459583,0.47197031360408914,-5.147143226759141,11.422359369276835,9.290008544921875,6.790990055308811,-2.059999847412115,-19.03461470462699,14.914615009802759,-10.547307276019552,6.427307581195322,22.50999450683591,10.674614155435018,-38.75534481716257,8.48730742860744,1,9.909996032714844,4.424995422363253,-3.5974998474121094,1.779998779296875,15.770004272460966,0,-0.01275705457175802,-2.1010045352435043,202.57000732421875,-1.258550229279888,199.25,2.421521702686719,209.72999572753903,-0.01275705457175802
8505,2018-01-30,191.0800018310547,195.2899932861328,189.25,192.1000061035156,3794600.0,-0.02495279562784347,-1.5811893358199467,0.19354904089756866,45.101886031089215,64.38976808148102,14.198977918267616,6.133706663370276,4.931569626369935,0.15650927200718456,10.680877956849724,6.720001220703125,7.69384672014445,-7.300498962402344,-23.32428012654401,8.723282201739323,-15.312389544473177,0.7113916196684897,26.895993957519494,6.260698250224346,-37.86316235389439,8.011890582070833,1,12.784996032714844,9.31499481201169,1.2924995422363281,6.6699981689453125,21.660003662109403,1,0.004082053442654665,1.4489826423273107,195.97000122070312,-2.1010045352435043,202.57000732421875,-1.258550229279888,199.25,0.004082053442654665
8506,2018-01-31,191.5200042724609,193.8300018310547,190.25,192.91000366210938,2838400.0,0.002302713194420214,1.216722332188529,1.3627387915688722,49.884831122885856,61.705621434161685,13.000333640668288,6.187353052523321,3.884610780902989,0.07975559885051098,10.50610016486271,3.5800018310546875,8.592576912027681,-6.972496795654337,-22.75799192088897,8.812998329580296,-14.865244358271639,0.9202507669629654,25.306951684570294,7.766009593775701,-38.450538245536585,7.892747562617315,1,12.344993591308622,8.874992370605469,0.5624961853027628,6.229995727539091,33.42999267578128,2,-0.007570994757181371,-1.5811893358199467,191.0800018310547,1.4489826423273107,195.97000122070312,-2.1010045352435043,202.57000732421875,-0.007570994757181371
8507,2018-02-01,189.1100006103516,194.1300048828125,188.1999969482422,190.0,3053500.0,-0.01258356102937841,-3.376378777385517,0.6402876118337664,49.991760510883566,58.90720874492867,14.358732375260502,8.780547871031075,5.735793742640141,2.888028392621635,11.253290947399297,5.9300079345703125,9.335963585895655,-9.21300048828121,-25.33856344803263,6.91256247147021,-17.275781968156934,-1.150219008405486,26.613877108398356,4.994531290565334,-44.36451177179026,8.062781479875714,2,14.229995727539034,11.284996032714787,2.972499847412081,8.639999389648409,39.53999328613281,3,0.028660558148444037,1.216722332188529,191.5200042724609,-1.5811893358199467,191.0800018310547,1.4489826423273107,195.97000122070312,0.028660558148444037
8508,2018-02-02,179.05999755859375,186.82000732421875,178.3699951171875,186.7100067138672,5527600.0,-0.05314368896050714,1.147395442533382,8.595521799509935,43.2586736552125,54.97633304217688,22.289551290731822,18.659402374766444,14.949410776118782,13.214681802138784,12.292754280779112,10.740005493164091,7.654084515596054,-18.54700317382813,-36.736285280884914,-0.3577210667713473,-27.641644227356522,-9.452362120299739,35.01244731392572,2.8858316006856564,-50.31671800811824,9.094641053528395,2,19.36499786376953,19.36499786376953,13.022502899169922,18.69000244140625,44.910003662109375,4,0.10968390292321795,-3.376378777385517,189.1100006103516,1.216722332188529,191.5200042724609,-1.5811893358199467,191.0800018310547,0.10968390292321795
8509,2018-02-05,170.35000610351562,182.8999938964844,170.32000732421875,175.5,5895300.0,-0.04864286593228595,-3.8291774298416823,0.6732010108686329,36.9734881614495,50.31138768439574,27.838178700953165,26.685931035119893,22.58173448268485,22.126180360769354,13.57968282857086,12.579986572265653,5.616804274650747,-25.954495239257824,-47.85904520859174,-4.04994526992391,-36.90677022392478,-15.002220254590867,40.866242788577296,0.12013935187080681,-55.1278614318501,10.952274984666957,2,24.04999542236328,24.04999542236328,21.732494354248047,27.399993896484375,52.28999328613281,0,0.22066331077821344,1.147395442533382,179.05999755859375,-3.376378777385517,189.1100006103516,1.216722332188529,191.5200042724609,0.22066331077821344
8510,2018-02-06,178.33999633789062,179.0,167.32000732421875,168.5,5890300.0,0.04690337509891118,1.09318796470244,-1.9106811650025184,30.95984105830172,46.14389341654498,15.745977206655652,18.084179531538894,13.705271711943539,14.388599348141696,14.624637053477512,11.67999267578125,3.306837869651133,-16.987504577636713,-40.29435855678091,6.3193494015074805,-28.64093156720881,-5.334077588064616,28.786628397414887,41.10402841174261,-8.53787468050632,11.653426989572093,2,14.560005187988281,14.560005187988281,13.947502136230469,19.410003662109375,44.74000549316406,1,0.18728277358485745,-3.8291774298416823,170.35000610351562,1.147395442533382,179.05999755859375,-3.376378777385517,189.1100006103516,0.18728277358485745
8511,2018-02-07,171.6300048828125,179.42999267578125,171.60000610351562,175.8300018310547,3403300.0,-0.03762471455009497,-2.6760547741087386,-0.42682911700580267,27.91275705106011,43.110003021476295,18.420213737466042,23.980670379694345,19.379027733257004,21.297619121605265,16.256753220459974,7.829986572265625,0.2844254796475525,-22.400495910644537,-47.96009869282673,3.1591068715376593,-35.180297301735635,-9.620694519553439,30.71982576316259,16.076083368430638,-26.677092531713846,12.779801391091098,2,15.239997863769531,21.269996643066406,20.732494354248047,26.1199951171875,50.28999328613281,2,0.2395268859802291,1.09318796470244,178.33999633789062,-3.8291774298416823,170.35000610351562,1.147395442533382,179.05999755859375,0.2395268859802291
8512,2018-02-08,162.22999572753906,173.07000732421875,162.2100067138672,172.66000366210938,4934400.0,-0.054769031567013515,-1.07450146539952,2.4833370269317823,22.997143434583762,39.50353491304486,24.604073602906254,32.7414818327926,27.802411626863773,30.837469985945603,18.11562671836261,10.860000610351562,-3.773456269186511,-30.32900466918946,-59.584646485014275,-1.0733628533646424,-44.95682557710185,-15.701183761277065,35.91625611982528,0.08122313358849384,-33.97961434798451,14.627820907912406,2,20.01500701904297,28.115005493164062,29.63750457763672,35.52000427246094,55.350006103515625,3,0.3866116185199171,-2.6760547741087386,171.6300048828125,1.09318796470244,178.33999633789062,-3.8291774298416823,170.35000610351562,0.3866116185199171
8513,2018-02-09,165.8699951171875,167.2899932861328,156.8300018310547,165.82000732421875,5937100.0,0.022437277233007702,6.238788160381842,-0.004792689831334185,24.772886491051395,36.87258527961306,16.998256310616256,28.74406476029418,23.136702167148428,27.290920469102417,19.873502781805392,10.459991455078125,-7.17516029570271,-25.526505279541027,-57.11243774543098,6.059427186348927,-41.31947151248602,-9.733539046596036,27.245182411487235,34.67585745114343,8.218275777955494,15.79296623294498,2,10.19000244140625,21.785003662109375,25.960006713867188,31.8800048828125,53.260009765625,4,0.3784891820545524,-1.07450146539952,162.22999572753906,-2.6760547741087386,171.6300048828125,1.09318796470244,178.33999633789062,0.3784891820545524
8514,2018-02-12,172.9499969482422,174.47999572753906,167.27000427246094,168.41000366210938,4150700.0,0.042684041957393504,-1.1143694555380295,90.82203907203908,25.809783956540656,34.729018382441005,7.0509506366332175,21.5431031440192,15.688514126530066,20.349520894914065,21.30547167401769,8.610000610351562,-9.187947607999831,-17.668503570556652,-50.302917963906964,14.96591082279366,-33.98571076723181,-1.351296373881496,14.359552468813348,71.32744091774227,51.894990129102965,16.31720719667515,2,2.5300064086914062,14.705001831054688,19.63750457763672,24.800003051757812,51.33000183105469,0,0.2949985844043086,6.238788160381842,165.8699951171875,-1.07450146539952,162.22999572753906,-2.6760547741087386,171.6300048828125,0.2949985844043086
8515,2018-02-13,172.55999755859375,172.72999572753906,168.1199951171875,171.57000732421875,2841600.0,-0.0022549835011859143,5.9324017347009015,0.21805984546252014,27.365730183505008,32.226896055843135,5.070873275699853,21.638237655885007,15.772673796615692,20.94272699506854,23.294302893784185,4.8300018310546875,-11.710709561505809,-17.167002868652332,-50.78697071803188,16.452964980727216,-33.97698679334212,-0.35701894396254374,9.872824244701661,69.60177920253216,53.601478854925446,16.809983924689778,2,2.9200057983398438,15.095001220703125,19.229999542236328,25.19000244140625,42.260009765625,1,0.29021790994201724,-1.1143694555380295,172.9499969482422,6.238788160381842,165.8699951171875,-1.07450146539952,162.22999572753906,0.29021790994201724
8516,2018-02-14,183.00999450683597,183.08999633789062,171.0,171.39999389648438,5837000.0,0.0605586294395597,1.054374163003219,11.727389025893986,40.10720935009793,31.128612593533617,-7.502146813783128,9.960726234208124,5.27767679497353,10.77058175221677,23.42136240839746,12.089996337890625,-13.199368430700929,-5.613505554199179,-38.5535943492834,27.326583240885043,-22.083549951741276,10.856538843342918,-26.17999267578128,99.69534711428125,78.45299821870881,16.470044397542107,2,-11.184989929199247,4.645004272460909,6.262508392333956,14.740005493164034,19.620010375976534,2,0.21894983075758723,5.9324017347009015,172.55999755859375,-1.1143694555380295,172.9499969482422,6.238788160381842,165.8699951171875,0.21894983075758723
8517,2018-02-15,185.7100067138672,185.77999877929688,179.1199951171875,182.97000122070312,4179200.0,0.014753359314102266,3.6250192060102893,0.2360039060395093,39.65136311026019,30.727800310761136,-11.996754146803482,6.014377420693393,2.7910329550431356,8.295888732145954,23.351448707289258,6.660003662109375,-14.107555720703033,-1.9264938354492074,-33.91286913214236,30.059881461243947,-17.919681483795785,14.06669381289737,-28.35480499267578,99.75823118201076,74.9188767871012,15.993187648346574,2,-14.405006408691406,1.9449920654296875,4.082492828369141,12.039993286132812,29.25,3,0.19498136958698575,1.054374163003219,183.00999450683597,5.9324017347009015,172.55999755859375,-1.1143694555380295,172.9499969482422,0.19498136958698575
8518,2018-02-16,187.91000366210938,191.2100067138672,184.6499938964844,184.75999450683597,4335600.0,0.011846410364045878,-2.8931706941596183,1.1496360730415502,44.77031026865449,31.59411387822836,-14.31470237106771,2.39176110883659,0.841137904040238,6.441035787317958,22.900761598481996,6.560012817382784,-15.507092904455874,1.254502868652338,-29.33595072876858,31.844956466073256,-14.040723930058107,16.549729667362783,-29.417810058593744,86.21552750533485,57.12305744530258,15.295226798710452,2,-13.889999389648438,-0.2550048828125,1.8824958801269531,9.839996337890625,14.709991455078125,4,0.1578947240206352,3.6250192060102893,185.7100067138672,1.054374163003219,183.00999450683597,5.9324017347009015,172.55999755859375,0.1578947240206352
8519,2018-02-20,193.44000244140625,196.0500030517578,186.41000366210938,186.92999267578125,3296500.0,0.029428974889706527,-1.5536463512235346,2.0666637602391207,51.51866197107036,33.878427312980435,-18.131682125649434,-4.615317645402996,-4.488623559402015,1.3034976049998477,21.97367494923198,9.639999389648438,-16.71568518919989,7.572001647949207,-21.340781417296853,36.48478471319527,-6.884389884673823,22.028393180572237,-32.98474005126951,90.6552099216519,56.25088401013457,14.456391532623037,2,-17.0,-5.785003662109375,-3.647502899169922,4.30999755859375,2.7700042724609375,1,0.13280604899282844,-2.8931706941596183,187.91000366210938,3.6250192060102893,185.7100067138672,1.054374163003219,183.00999450683597,0.13280604899282844
8520,2018-02-21,189.22999572753903,195.0,189.1999969482422,194.5500030517578,3271300.0,-0.02176388885821301,-1.1561330066026818,-0.8172042002625207,48.59456946691444,36.17640647029758,-13.649912445088916,-2.572322117427717,-0.2821049226475054,5.72659518862028,20.391231913492504,5.8000030517578125,-16.734759325721996,4.653995513915987,-20.875835876022222,30.183826903854197,-8.110920181053103,17.418911208885078,-25.92715408447262,72.7744251762069,33.554695555334334,12.764915694969101,2,-12.789993286132784,-1.574996948242159,0.9875030517578409,8.520004272460966,13.930007934570341,2,0.18522435048946595,-1.5536463512235346,193.44000244140625,-2.8931706941596183,187.91000366210938,3.6250192060102893,185.7100067138672,0.18522435048946595
8521,2018-02-22,188.3600006103516,190.44000244140625,186.92999267578125,190.16000366210938,1752900.0,-0.00459755396517636,1.9745837778424336,0.3383459724883193,49.530839441558435,39.12459491551699,-11.350863675725321,-3.568352280881612,0.6612630701459352,6.7679852389051405,19.49143700530744,3.510009765625,-15.402247185632632,4.852500152587908,-17.880178460585,27.585178765760816,-6.513839153998532,16.218839459174347,-22.437386054589865,54.57767963768296,10.573108690947947,11.366339306586452,2,-11.919998168945341,-0.7050018310547159,3.837501525878878,9.389999389648409,5.509994506835909,3,0.14047572004739628,-1.1561330066026818,189.22999572753903,-1.5536463512235346,193.44000244140625,-2.8931706941596183,187.91000366210938,0.14047572004739628
8522,2018-02-23,193.1000061035156,193.6699981689453,188.6100006103516,190.2400054931641,2227300.0,0.025164607548336937,1.5300084305131028,-1.5888865341414762,59.40767184644855,42.97290439945,-12.5737181429445,-9.267893285169038,-3.919763055565653,2.177263620018749,19.840887618873154,5.309997558593722,-14.036422842652797,9.900005340576143,-12.090320125035305,31.890330806187592,-1.095157392229595,20.895168073381882,-24.76720046807418,74.12285456913332,23.887742430228315,10.995162732805728,2,-11.440002441406222,-5.445007324218722,2.0524978637695597,4.649993896484403,4.869995117187528,4,0.049352659130358356,1.9745837778424336,188.3600006103516,-1.1561330066026818,189.22999572753903,-1.5536463512235346,193.44000244140625,0.049352659130358356
8523,2018-02-26,198.42999267578125,198.97000122070312,193.1499938964844,194.57000732421875,2363100.0,0.027602208201942702,1.3562771044145332,1.3496449397918457,69.7080224743745,47.8504864569871,-14.303526601731505,-15.730450598675247,-8.89692855020644,-2.9854600705049847,20.406588331347113,5.869995117187528,-11.460726448503266,15.436992645263672,-5.852376979348577,36.72636226987592,4.792307832957533,26.08167745756981,-27.879811247034525,95.70056807413636,37.509983937552065,10.64468481230613,2,-14.884994506835938,-10.774993896484375,-2.9324874877929688,-0.67999267578125,3.2400054931640625,0,0.08330400971739516,1.5300084305131028,193.1000061035156,1.9745837778424336,188.3600006103516,-1.1561330066026818,189.22999572753903,0.08330400971739516
8524,2018-02-27,193.47000122070312,199.7899932861328,193.3699951171875,198.1499938964844,2822300.0,-0.02499617818956612,-1.6311441578907873,-1.2124379368141498,61.09075412564511,51.59771133944711,-6.846667269981509,-11.560045553554176,-3.626094970937544,2.1318947936405266,21.493493957130276,6.4199981689453125,-7.328897517735697,10.602001190185547,-10.393885496509455,31.59788787688055,0.10405784683806019,21.099944533533034,-20.077837812760748,50.855429506414985,-9.10419885004341,10.497943343347496,2,-8.075004577636719,-5.81500244140625,2.62750244140625,4.279998779296875,1.550003051757784,1,0.04729412228641294,1.3562771044145332,198.42999267578125,1.5300084305131028,193.1000061035156,1.9745837778424336,188.3600006103516,0.04729412228641294
8525,2018-02-28,191.8600006103516,196.6699981689453,191.3300018310547,194.44000244140625,3608300.0,-0.008321706725555433,-1.9340644138989147,0.5512833052936249,66.0275673680004,54.477751119214055,-2.470896142932844,-10.42300616377372,-1.7430199260578831,3.8890991039699543,22.023999042643037,5.339996337890625,-3.3163221192173182,8.953000640869163,-12.10990341898011,30.015904700718437,-1.5784513890554592,19.484452670793786,-15.300097617026353,38.33598523006265,-26.052061059338712,10.531452029924637,2,-2.4050064086914347,-4.205001831054716,5.38249969482419,5.889999389648409,-1.2100067138671875,2,0.02267281397726051,-1.6311441578907873,193.47000122070312,1.3562771044145332,198.42999267578125,1.5300084305131028,193.1000061035156,0.02267281397726051
8526,2018-03-01,190.07000732421875,195.63999938964844,188.1199951171875,192.4900054931641,3003600.0,-0.009329684563944785,-1.3797396840572782,0.9379831207158827,75.08109842416533,58.41438837631462,0.475925805512901,-9.219923067958689,0.1688340531241579,5.852509485942363,22.44453356737708,7.5200042724609375,0.3245392228018886,7.235507202148426,-13.712236613038613,28.183251017335465,-3.2383647054450933,17.709379109741946,-10.722493495756595,16.70961879171815,-53.50723860571838,10.473871907593514,3,2.1499862670898438,-2.415008544921875,9.822494506835938,7.67999267578125,3.04998779296875,3,0.06886934199756145,-1.9340644138989147,191.8600006103516,-1.6311441578907873,193.47000122070312,1.3562771044145332,198.42999267578125,0.06886934199756145
8527,2018-03-02,194.52999877929688,194.88999938964844,182.16000366210938,185.0500030517578,2775800.0,0.02346499333516805,1.4960783404416373,-3.917356570426885,75.44390577477131,61.82256565477205,-2.9070898193857886,-13.969253139665852,-4.203612998046054,1.561536442824405,22.76124960387805,12.729995727539062,4.0570745987384385,11.424498748779286,-9.99989377077685,32.84889126833542,0.7123024890012175,22.136695008557354,-12.729387415914232,70.16450594123762,-4.360173712406436,10.712196259778066,3,-3.5550003051757812,-6.875,5.567501068115234,3.220001220703125,5.6399993896484375,4,-0.0033928117321286866,-1.3797396840572782,190.07000732421875,-1.9340644138989147,191.8600006103516,-1.6311441578907873,193.47000122070312,-0.0033928117321286866
8528,2018-03-05,198.6999969482422,200.0200042724609,191.2400054931641,192.8300018310547,3292400.0,0.021436273043297316,1.0634521043119034,0.6191980762328158,74.10598478519982,64.33226818967532,-6.01847560887191,-17.489105110955023,-8.140381581173074,-2.410764683891614,21.827490047028974,8.779998779296818,6.024721017989464,14.612496948242182,-7.808393641691254,37.03338753817562,3.402051653275464,25.8229422432089,-16.539993286132812,92.60914177430848,16.949689000554216,11.210445294966716,3,-7.609992980957031,-17.074996948242188,3.1925010681152344,-0.9499969482421875,2.1600036621094034,0,-0.0036738587757966235,1.4960783404416373,194.52999877929688,-1.3797396840572782,190.07000732421875,-1.9340644138989147,191.8600006103516,-0.0036738587757966235
8529,2018-03-06,207.94000244140625,209.5,199.50999450683597,200.13999938964844,7636300.0,0.04650229308041176,-1.205296105982758,1.3287920851789465,78.41311972001856,67.64544044002022,-14.511380198685146,-25.053052693333427,-17.12266631331792,-11.40116785399428,20.469630104862098,10.800003051757812,8.210386446464412,21.973002624511707,-1.8570108854106024,45.80301613443402,10.057995869550552,33.88800937947286,-25.779998779296875,94.29408278145326,17.130250899876316,11.915006754961151,3,-12.110000610351562,-24.775001525878906,-6.0225067138671875,-10.19000244140625,-1.919998168945341,1,-0.03015294892202236,1.0634521043119034,198.6999969482422,1.4960783404416373,194.52999877929688,-1.3797396840572782,190.07000732421875,-0.03015294892202236
8530,2018-03-07,211.7400054931641,212.3600006103516,204.13999938964844,205.8300018310547,5625600.0,0.018274516721854095,1.2993030035297881,0.7576924807455713,75.83170163118999,70.56775846109039,-16.51977831734635,-27.63961011167649,-20.512639545780928,-14.947375669116383,18.893850726946493,8.220001220703153,9.9383746186883,24.1030052185059,-2.045070860006007,50.251081297017805,11.028967179249946,37.17704325776185,-25.205602416992207,97.94703582834771,22.65702229618013,13.074038039255948,3,-14.480003356933622,-27.145004272460966,-8.602508544921903,-13.990005493164091,-8.0,2,-0.07896477182835904,-1.205296105982758,207.94000244140625,1.0634521043119034,198.6999969482422,1.4960783404416373,194.52999877929688,-0.07896477182835904
8531,2018-03-08,212.7400054931641,214.94000244140625,210.9499969482422,214.0,3780400.0,0.004722773089907539,1.5414052667129938,-0.21319690796709098,75.0695717347421,72.30796955978968,-15.307539182731603,-26.774584933881698,-21.11638562801471,-15.698122497018403,17.388178955786262,3.9900054931640625,10.749480689553309,23.04750518798832,-4.240874079241934,50.335884455218576,9.403315554373194,36.69169482160345,-21.556994860839865,93.2885996639157,20.2222941372697,13.64418963361512,3,-14.190002441406278,-26.855003356933622,-10.610008239746122,-14.990005493164091,-9.190002441406278,3,-0.10383571978139061,1.2993030035297881,211.7400054931641,-1.205296105982758,207.94000244140625,1.0634521043119034,198.6999969482422,-0.10383571978139061
8532,2018-03-09,224.9499969482422,226.0800018310547,213.94000244140625,214.27999877929688,6656800.0,0.05739396042024847,-1.1392086664614234,-8.468289433848208,78.9737265576828,73.33749223571283,-25.171546880969174,-35.88465258129705,-32.70334569082334,-27.631794025525153,15.424598603408157,13.339996337890597,12.595986581393987,32.121496582031256,3.728293953656049,60.51469921040646,17.924895267843652,46.31809789621886,-29.015587954101562,96.75658725146434,24.30624005270971,14.196601314187609,3,-20.829994201660156,-33.4949951171875,-22.81999969482422,-27.199996948242188,-12.6199951171875,4,-0.1414981207507121,1.5414052667129938,212.7400054931641,1.2993030035297881,211.7400054931641,-1.205296105982758,207.94000244140625,-0.1414981207507121
8533,2018-03-12,228.6499938964844,230.0,223.0,225.5,4928800.0,0.016448086234442272,1.3931598962925094,0.295219722310015,78.35401098220557,75.25563188644176,-26.970241267390463,-36.51217372476336,-35.75864351899676,-31.070429784032,13.116792327372757,7.0,14.711862072589383,32.68249359130863,2.986921460815438,62.37806572180182,17.834707526062033,47.53027965655522,-26.686466334960954,95.572299572664,24.37447508055972,14.847786065246597,3,-22.569992065429716,-35.23499298095706,-26.782497406005888,-30.899993896484403,-24.879989624023494,0,-0.12455716810748174,-1.1392086664614234,224.9499969482422,1.5414052667129938,212.7400054931641,1.2993030035297881,211.7400054931641,-0.12455716810748174
8534,2018-03-13,223.97000122070312,234.8800048828125,222.42999267578125,230.0399932861328,4946200.0,-0.020467932651247023,-1.7213114207335884,-1.9269853418459606,77.76537105886472,76.55983229653779,-19.566465194136327,-29.31700775640462,-30.480521735220236,-26.18860455188127,11.948232148765868,12.45001220703125,15.633893867655416,25.45150070190431,-4.68105146239273,55.58405286620135,10.385224619755803,40.51777678405281,-16.399179171484377,64.50877777320004,-6.221537937679727,15.066276082148518,3,-15.449996948242188,-28.11499786376953,-25.545005798339844,-26.220001220703125,-33.58000183105469,1,-0.10318346423358105,1.3931598962925094,228.6499938964844,-1.1392086664614234,224.9499969482422,1.5414052667129938,212.7400054931641,-0.10318346423358105
8535,2018-03-14,222.63999938964844,226.1300048828125,221.05999755859372,223.0,3291900.0,-0.005938303450487958,-1.8806824831914801,0.059308250566235045,77.19773195456932,76.79501379991602,-14.987229752459001,-25.342068861653388,-28.50812411569376,-24.75729991863949,10.651406917755885,5.070007324218778,15.36543546789801,21.61749877929688,-7.745791325179994,50.980788883773755,6.935853727058458,36.299143831535304,-9.607340773710945,48.850808881339205,-22.934484324526295,14.68164505223843,3,-14.1199951171875,-26.784996032714844,-28.23999786376953,-27.62999725341797,-30.729995727539062,2,-0.07464963691497506,-1.7213114207335884,223.97000122070312,1.3931598962925094,228.6499938964844,-1.1392086664614234,224.9499969482422,-0.07464963691497506
8536,2018-03-15,223.0800018310547,227.0,222.5500030517578,224.0,2446200.0,0.0019762955561106743,-3.4949561116205947,2.5555461365659307,75.52794488745724,76.80435147910335,-11.457186110083939,-23.848956184395433,-28.455332385716417,-25.100236266016083,10.757921239521924,4.4499969482421875,16.398786334188998,20.054000854492188,-9.601090257126543,49.70909196611092,5.226455298682822,34.88154641030155,-5.677873961742193,43.64851157598351,-26.691008888063642,14.827545555809365,3,-10.019996643066406,-27.224998474121094,-30.18000030517578,-29.56999969482422,-31.220001220703097,3,-0.0866953387983983,-1.8806824831914801,222.63999938964844,-1.7213114207335884,223.97000122070312,1.3931598962925094,228.6499938964844,-0.0866953387983983
8537,2018-03-16,221.9199981689453,225.0,221.2899932861328,224.17999267578125,2495800.0,-0.005199944650295829,-1.1079558015839643,2.4565206574560894,71.5307216501766,76.51821113076743,-6.708827892997476,-20.90912050667052,-26.9096596931289,-23.918543218599893,11.14016093794202,3.7100067138671875,17.38578445697732,17.0834976196289,-12.541695555041997,46.7086907942998,2.2709010322934375,31.896094206964364,-1.0222948969328058,6.222866530935108,-58.392578389174844,14.81259658733545,3,-4.724998474121094,-26.06499481201172,-32.034996032714844,-28.509994506835938,-36.09999084472656,4,-0.0827775561858225,-3.4949561116205947,223.0800018310547,-1.8806824831914801,222.63999938964844,-1.7213114207335884,223.97000122070312,-0.0827775561858225
8538,2018-03-19,217.5800018310547,219.0399932861328,212.0500030517578,218.3600006103516,4098100.0,-0.019556580631307607,5.53274959713646,0.34513304211032175,72.35306017646782,75.84487118148401,0.6603845500585521,-15.001486343610964,-22.25484332942193,-19.590656147986067,11.75145863830593,9.8699951171875,18.120684717293642,11.260001373291004,-17.761669020078273,40.28167176666028,-3.2508338233936342,25.770836569975643,17.300003051757812,24.22250694599004,-40.392996480174325,14.510835196684631,3,1.9300003051757812,-21.724998474121094,-31.28499984741211,-27.235000610351562,-30.910003662109375,0,-0.024129055776350716,-1.1079558015839643,221.9199981689453,-3.4949561116205947,223.0800018310547,-1.8806824831914801,222.63999938964844,-0.024129055776350716
8539,2018-03-20,219.1300048828125,221.19000244140625,217.9499969482422,218.4900054931641,2223800.0,0.0071238304932148555,-2.7674121519122097,-0.8205133221173874,75.31094715845659,75.78700957340253,0.9662173651429669,-15.313297774421756,-23.562882445075104,-21.14307980439932,12.927896115136416,3.6100006103515625,18.690240115660288,11.525504302978504,-17.36968006068477,40.42068866664178,-2.922087878853148,25.973096484810156,15.293399963378903,47.35788144683969,-19.731591186175656,14.44759218183164,3,3.7849960327148438,-18.05500030517578,-37.27250671386719,-31.475006103515625,-28.730010986328097,1,-0.07009537839679192,5.53274959713646,217.5800018310547,-1.1079558015839643,221.9199981689453,-3.4949561116205947,223.0800018310547,-0.07009537839679192
8540,2018-03-21,224.27999877929688,227.82000732421875,221.00999450683597,221.8699951171875,3567500.0,0.023502002380908715,-2.2978231312624087,3.7656343132347954,79.88817327463374,76.3224097445016,-2.47856137094314,-18.659478574948594,-28.45379273162692,-26.221343090184945,14.353885732740713,8.69000244140625,19.425254252901027,14.922998046874994,-13.528068543564927,43.374064637314916,0.6974647516550476,29.14853134209494,9.695938031005852,77.55226641819134,3.9211240677322508,14.225533295219961,3,-0.8149948120117188,-22.779998779296875,-42.71249771118164,-36.625,-37.02000427246091,2,-0.15110575875737342,-2.7674121519122097,219.1300048828125,5.53274959713646,217.5800018310547,-1.1079558015839643,221.9199981689453,-0.15110575875737342
8541,2018-03-22,214.82000732421875,222.92999267578125,214.6499938964844,220.5,3249500.0,-0.04217938071413696,-1.7508212344878096,-2.3568398526041205,66.30243846461664,74.91448884527202,8.16627797083629,-7.500062282057286,-18.82930817420896,-16.80314017521681,15.390677682243014,9.630004882812472,18.75324748559936,4.140006256103504,-22.60996268540623,30.88997519761324,-9.234978214651363,17.51499072685837,18.717410810913066,17.565019162982594,-54.17048142482673,13.374984470754862,3,8.644996643066406,-11.8800048828125,-33.252506256103516,-27.165008544921875,-29.76000976562503,3,-0.10664743916302111,-2.2978231312624087,224.27999877929688,-2.7674121519122097,219.1300048828125,5.53274959713646,217.5800018310547,-0.10664743916302111
8542,2018-03-23,202.6300048828125,215.47000122070312,202.55999755859372,214.0500030517578,5223500.0,-0.056745191443031584,-1.2335621709167215,2.010565650487315,52.797159279854505,72.07483865612191,18.838279200156535,5.7345228761799945,-6.422543800674163,-4.74571472988373,16.120635991903967,12.910003662109403,17.928240233798533,-8.526496124267567,-34.27883543162949,17.225843183094355,-21.402665777948528,4.349673529413394,30.477664950651842,0.2771468612575423,-65.9751787954287,12.876169653680964,3,16.089996337890625,4.3699951171875,-22.890003204345703,-14.975006103515625,-12.240005493164062,4,-0.053151083319025516,-1.7508212344878096,214.82000732421875,-2.2978231312624087,224.27999877929688,-2.7674121519122097,219.1300048828125,-0.053151083319025516
8543,2018-03-26,214.9600067138672,215.0200042724609,207.2700042724609,210.6499938964844,3458800.0,0.06084983237396413,2.498865065013392,-0.37740923891766553,54.78593269944359,69.52156772729734,4.874767286083255,-5.579668282689852,-18.306154244524095,-17.109200229293265,16.324554663851014,12.389999389648409,17.434936568735935,2.9770050048828125,-22.107944255819746,28.06195426558537,-9.565469625468467,15.519479635234092,16.925756228602324,49.08948678297014,-13.05329280062324,12.542474630351283,3,0.2299957275390625,-6.44000244140625,-35.48000717163086,-27.305007934570312,-25.44000244140628,0,-0.1355600971320987,-1.2335621709167215,202.6300048828125,-1.7508212344878096,214.82000732421875,-2.2978231312624087,224.27999877929688,-0.1355600971320987
8544,2018-03-27,202.6199951171875,219.4600067138672,200.66000366210938,219.22999572753903,4292300.0,-0.057406081183768554,1.202692229648494,-3.853816987123905,44.43086740859772,65.88080499996717,15.497523738595476,7.8852670976050945,-5.634274498582556,-4.9126111073675816,16.58187744336954,18.800003051757812,15.03800108192894,-9.820506286621082,-33.79289528620825,14.151882712966085,-21.806700786414666,2.1656882131725013,28.09273720992698,7.216462410910819,-48.31545827073721,11.98619449979358,3,11.620010375976562,5.9000091552734375,-21.782493591308594,-14.964996337890625,-13.19000244140625,1,-0.07871877076602107,2.498865065013392,214.9600067138672,-1.2335621709167215,202.6300048828125,-1.7508212344878096,214.82000732421875,-0.07871877076602107
8545,2018-03-28,196.2100067138672,201.75,194.25999450683597,199.6300048828125,3523900.0,-0.031635517509577604,-1.0464432747928583,0.20589994240060006,40.53155977761912,61.9923177655407,19.851776852229364,15.42890447936773,0.9793323819616546,1.4054395345138175,17.30034500175568,8.360000610351534,12.11963860126383,-16.4479949951172,-39.70235114828131,6.806361158046911,-28.075173071699254,-4.820816918535144,32.69956189334698,6.8015777173764596,-42.13866702772236,11.627178076582059,3,14.829994201660156,12.30999755859375,-14.162506103515625,-8.555007934570312,-0.7400054931640625,2,-0.02961119524273559,1.202692229648494,202.6199951171875,2.498865065013392,214.9600067138672,-1.2335621709167215,202.6300048828125,-0.02961119524273559
8546,2018-03-29,203.16000366210938,207.5,196.97999572753903,198.1000061035156,3578200.0,0.03542121558752798,-1.8821857219897264,-1.479532242017025,36.71827522634744,58.12426816289301,10.928189054122726,10.02378382851711,-6.15566348504592,-5.659286678476292,18.254684869073408,11.289993286132812,9.536843017939646,-10.152497863769526,-31.37840659433749,11.07341086679844,-20.765452229053494,0.46045650151444306,22.97759901707454,35.317479539911325,-7.261432138254428,10.612954365283981,3,7.879997253417969,5.3600006103515625,-21.112503051757812,-15.5050048828125,-9.680007934570341,3,-0.07826348133817673,-1.0464432747928583,196.2100067138672,1.202692229648494,202.6199951171875,2.498865065013392,214.9600067138672,-0.07826348133817673
8547,2018-04-02,193.8699951171875,202.88999938964844,191.3500061035156,201.4900054931641,3550500.0,-0.04572754665023926,1.2149703097886229,-1.5059316309421826,30.152932710861066,53.43536511115892,17.68012508200752,20.302743531007906,2.8256532798162652,3.4568151138778944,19.02233231150354,11.809997558593778,6.656894589044811,-19.409506225585943,-40.760054462685275,1.9410420115133888,-30.084780344135595,-8.734232107036291,29.717398908208565,8.964741938653356,-25.799202598848396,10.675274118549666,4,15.715011596679688,14.650009155273438,-11.822494506835938,-6.214996337890625,0.9900054931640909,0,-0.045442811061445876,-1.8821857219897264,203.16000366210938,-1.0464432747928583,196.2100067138672,1.202692229648494,202.6199951171875,-0.045442811061445876
8548,2018-04-03,197.97000122070312,199.57000732421875,193.94000244140625,197.9199981689453,2682400.0,0.021148224102637947,2.4646021230744672,-0.006562071347757718,35.064339701563085,48.96351983817076,11.740554556676955,17.017752921091414,-1.6088216653325844,-0.7886349367559546,20.311606630862727,5.70001220703125,3.891686824819658,-15.273000335693354,-36.73072020046709,6.1847195290803825,-26.001860268080236,-4.544140403306471,22.393654012504896,23.55032007629945,-7.143305719585083,10.728859932386875,4,11.615005493164062,10.550003051757812,-13.3125,-10.31500244140625,1.75,1,-0.0382886386034027,1.2149703097886229,193.8699951171875,-1.8821857219897264,203.16000366210938,-1.0464432747928583,196.2100067138672,-0.0382886386034027
8549,2018-04-04,201.6699981689453,202.66000366210938,190.5,190.5,3699700.0,0.018689684929169115,-1.1772615318624604,223.3863289594141,38.273123609327236,44.33962543091449,5.926647768355082,13.516959863779789,-5.660704257451783,-4.654274389040211,20.805635187368843,12.160003662109375,1.4989603997186407,-11.259503173828136,-33.220747667566286,10.701741319910013,-22.24012542069721,-0.2788809269590615,15.792292151293452,65.70587158203125,35.76781072428669,10.980622246869075,4,5.0449981689453125,6.850006103515625,-16.06999969482422,-14.014999389648438,2.3399963378906534,2,-0.06024690834928248,2.4646021230744672,197.97000122070312,1.2149703097886229,193.8699951171875,-1.8821857219897264,203.16000366210938,-0.06024690834928248
8550,2018-04-05,195.0200042724609,203.41000366210938,192.2100067138672,202.67999267578125,3533900.0,-0.03297463161036718,1.456136887244035,-0.685764517367294,35.3273379044808,40.89794759089939,8.928561507294404,19.868790670894555,0.3633162319027292,1.7569932742829621,21.036282596963495,11.199996948242188,-0.9592303777922382,-17.07349700927736,-40.452590218177335,6.305596199622613,-28.763043613727348,-5.383950404827374,19.206811209349212,26.58826042624064,-1.5487851333826832,11.689546604449982,4,9.959999084472685,13.500000000000028,-8.495006561279268,-7.365005493164034,6.529998779296903,3,-0.02866378563334404,-1.1772615318624604,201.6699981689453,2.4646021230744672,197.97000122070312,1.2149703097886229,193.8699951171875,-0.02866378563334404
8551,2018-04-06,190.6499938964844,196.2700042724609,189.08999633789062,190.91000366210938,3123900.0,-0.022408010871906248,-3.2485192675791663,0.033943885021061694,34.17990301876371,38.829363561889295,10.627049024118747,23.714894416693,4.215817955270637,5.9394800051674395,21.141588934768595,7.180007934570284,-4.052878008059736,-20.3390068054199,-45.60088616711724,4.92287255627744,-32.96994648626858,-7.708067124571215,20.729603727508504,10.893832127832983,-19.188402030821184,12.630939680848671,4,13.625007629394503,17.870010375976534,-2.094997406005888,-2.9949951171875284,13.380004882812472,4,0.025281969465132947,1.456136887244035,195.0200042724609,-1.1772615318624604,201.6699981689453,2.4646021230744672,197.97000122070312,0.025281969465132947
8552,2018-04-09,193.1199951171875,199.72000122070312,192.1100006103516,192.8300018310547,2656700.0,0.012955684761491337,-7.797710293975225,-1.1153169014085726,37.38654856633332,36.896098658210384,7.449592349540467,19.750627108940193,1.5841930799748525,3.2768503378412674,20.229346688135237,9.070007324218722,-8.191405143884879,-16.277505493164057,-41.84478145605161,9.289770469723493,-29.06114347460783,-3.493867511720282,15.139058326751098,28.142435182146375,-2.570265093300211,12.783637981443773,4,11.155006408691406,15.400009155273438,-3.1824989318847656,-5.464996337890625,9.07000732421875,0,0.0018641291396734871,-3.2485192675791663,190.6499938964844,1.456136887244035,195.0200042724609,-1.1772615318624604,201.6699981689453,0.0018641291396734871
8553,2018-04-10,200.1699981689453,202.05999755859372,196.1300048828125,198.91000366210938,2707700.0,0.03650581622829785,1.3531748314416396,4.344909234411997,40.747606152898534,36.486847407577145,-2.144521497787423,11.022715691016572,-5.6558744387651245,-3.9561208339331415,18.903134771123685,8.940002441406222,-10.857082174645143,-7.803502655029291,-31.99110015767792,16.384094847619338,-19.89730140635362,4.290296096295037,5.405387280146556,77.37427488822304,46.75256039403118,12.093798751324321,4,-1.875,11.81500244140625,-10.854999542236328,-12.514999389648438,6.7400054931640625,1,-0.02652743971207927,-7.797710293975225,193.1199951171875,-3.2485192675791663,190.6499938964844,1.456136887244035,195.0200042724609,-0.02652743971207927
8554,2018-04-11,200.8600006103516,203.4600067138672,197.7100067138672,198.25,2449800.0,0.003447082218704489,-2.116541990761991,2.071438086587973,38.0510232028536,36.211232232603194,-3.4759690092253095,8.972630002169666,-6.319071700059311,-4.817516034039471,17.1292223569604,5.75,-11.705896777471736,-5.95800018310544,-29.113991338967793,17.197990972756912,-17.535995761036617,5.619995394825736,-11.770004272460966,81.90672076436198,54.8576482272983,11.577995577931171,4,-2.5650024414062784,11.124999999999972,-14.502498626709013,-13.205001831054716,2.4700012207030966,2,-0.005675591885812792,1.3531748314416396,200.1699981689453,-7.797710293975225,193.1199951171875,-3.2485192675791663,190.6499938964844,-0.005675591885812792
8555,2018-04-12,206.0200042724609,206.94000244140625,202.25,203.82000732421875,3084300.0,0.025689553153587896,1.3217872452929957,0.8429105110231371,45.3041619678458,37.16521964832524,-7.932244986845802,2.638957078414961,-11.23411440943326,-10.10819294190523,15.308376616484953,6.080001831054659,-13.65511349128434,0.03300323486325851,-21.89241867158151,21.958425141308027,-10.92970771835914,10.995714188085657,-16.642607727050745,94.84595039570242,63.84614688803597,10.96271095322239,4,-8.005004882812472,5.964996337890653,-16.522502899169893,-18.365005493164034,-10.529998779296818,3,-0.009756381535487746,-2.116541990761991,200.8600006103516,1.3531748314416396,200.1699981689453,-7.797710293975225,193.1199951171875,-0.009756381535487746
8556,2018-04-13,203.7400054931641,208.5800018310547,202.7700042724609,208.5500030517578,2161400.0,-0.011066880555353875,1.3860383506705218,-2.186365559478164,50.66237038728615,39.444046056816916,-6.214882061661257,3.579273209546187,-8.74478266221368,-8.059036037536032,13.275060660343835,5.809997558593778,-13.833770032538894,-1.2799957275390454,-21.68441288280087,19.12442142772278,-11.482204305169944,8.922212850091853,-13.660104711914073,70.61326060008646,34.25139190185433,10.202208577630909,4,-4.905006408691435,8.244995117187472,-12.812503814697294,-16.085006713867216,-3.870010375976591,4,-0.010749005508786769,1.3217872452929957,206.0200042724609,-2.116541990761991,200.8600006103516,1.3531748314416396,200.1699981689453,-0.010749005508786769
8557,2018-04-16,203.5500030517578,205.91000366210938,201.6000061035156,205.25,1941100.0,-0.0009325730651000841,1.854298980896244,0.3534298983592849,42.03768333966542,40.21886201660606,-5.037071669477996,2.44798747401353,-8.265645597619766,-8.059414219305495,11.351275585863444,4.309997558593778,-13.061474737936095,-0.5514984130859375,-19.3428418798278,18.239845053655927,-9.94717014645687,8.844173320284995,-12.360096207519518,59.59839347585495,23.82010028946185,9.395671733370937,4,-4.715003967285156,8.43499755859375,-11.332500457763672,-15.895004272460938,-0.5700073242187784,0,0.0023581219373256523,1.3860383506705218,203.7400054931641,1.3217872452929957,206.0200042724609,-2.116541990761991,200.8600006103516,0.0023581219373256523
8558,2018-04-17,212.3300018310547,212.8500061035156,206.25999450683597,207.22000122070312,6084500.0,0.04313435837711266,1.1430900118348493,-3.005888107996517,57.130272477689445,42.31410077975742,-12.925102881885152,-7.11002963488707,-16.324532865798517,-17.05459911543838,10.739775090760634,9.300003051757784,-12.22707660429694,8.491000366210926,-9.64273916892563,26.624739901347482,-0.5758694013573518,17.557870133779204,-20.096689287607404,96.56536133801664,54.81238189160315,9.066869767568276,4,-11.360000610351562,-0.345001220703125,-14.542499542236328,-20.875,-9.020004272460966,1,-0.04775584845384484,1.854298980896244,203.5500030517578,1.3860383506705218,203.7400054931641,1.3217872452929957,206.0200042724609,-0.04775584845384484
8559,2018-04-18,203.7700042724609,204.55999755859372,196.5,200.2400054931641,9114900.0,-0.04031459277904936,2.154606913356131,0.6908020269402586,55.38154564709715,44.542346084492564,-4.510187151046097,0.2532160663413947,-6.847231941057942,-8.822583051500516,9.831463629054912,15.830001831054688,-10.014135543807015,0.6990028381347315,-15.948095308898473,17.346100985167936,-7.624546235381871,9.022551911651334,-9.88735624420815,44.464841336650665,-1.638647790278263,8.323549073516599,4,-2.800003051757784,8.214996337890653,-4.0225028991698935,-10.355003356933565,0.5999908447265909,2,0.015409527034459858,1.1430900118348493,212.3300018310547,1.854298980896244,203.5500030517578,1.3860383506705218,203.7400054931641,0.015409527034459858
8560,2018-04-19,190.38999938964844,201.13999938964844,188.7899932861328,198.5800018310547,8773400.0,-0.06566228886623604,-1.1685672028893868,-2.320114808378974,41.672101542655625,45.374812587147225,9.101057216158353,11.556600008765315,7.055931615688678,4.208023752014128,8.587687091785435,14.980010986328097,-8.888703704845767,-10.986502075195318,-25.276045959132887,3.3030418087422504,-18.131274017164117,-3.8417301332265197,22.46000671386716,6.650063387994784,-39.13164288315304,7.14477194196879,4,10.430000305175781,17.915000915527344,11.797504425048828,5.465003967285156,11.639999389648438,3,0.06796576754498274,2.154606913356131,203.7700042724609,1.1430900118348493,212.3300018310547,1.854298980896244,203.5500030517578,0.06796576754498274
8561,2018-04-20,191.91000366210938,195.05999755859372,189.9900054931641,190.7100067138672,4980700.0,0.007983635050862858,-2.8409039678640977,-0.1465197302231993,48.57765547128159,46.61826890991925,8.692713065881037,8.677112670314159,6.303851173266935,2.317407467285591,8.058227579403354,5.069992065429631,-8.303664116362171,-8.320997619628912,-21.718176218284896,5.076180979027072,-15.019586918956918,-1.6224083203009059,20.458802185058573,12.967617264619365,-35.92329128720198,6.698589299327998,4,8.909996032714844,16.394996643066406,10.27750015258789,3.9449996948242188,8.3699951171875,4,0.018654586851855504,-1.1685672028893868,190.38999938964844,2.154606913356131,203.7700042724609,1.1430900118348493,212.3300018310547,0.018654586851855504
8562,2018-04-23,191.8600006103516,196.3999938964844,190.44000244140625,193.5,3488900.0,-0.0002605546912802792,-1.6607130084706923,-1.3666696336609505,45.28912983989925,47.12288265291934,9.549412807096758,8.304668363363504,7.440066694556776,2.0869515387680906,8.703408288511742,5.959991455078153,-6.752586721908386,-7.8325004577636435,-21.681837571151902,6.016836655624616,-14.757169014457787,-0.9078319010694997,20.037228985595647,12.75979089255003,-37.711580128776774,6.924668556694135,4,8.959999084472628,16.44499969482419,12.597503662109347,3.995002746582003,9.970001220703097,0,0.041749163355333296,-2.8409039678640977,191.91000366210938,-1.1685672028893868,190.38999938964844,2.154606913356131,203.7700042724609,0.041749163355333296
8563,2018-04-24,185.82000732421875,195.44000244140625,182.6100006103516,193.8699951171875,5034700.0,-0.03148125334576357,1.2931186830808787,4.90853096884051,38.205099963323484,47.140002292971545,14.907475377407792,12.700808936235035,14.401136535495851,7.773228797484563,9.62535505367208,12.830001831054659,-4.730371695609932,-12.415493774414074,-25.618061575623074,0.7870740267949259,-19.016777675018574,-5.814209873809574,25.615077545532188,14.624178406203528,-32.51892514026844,6.601283900604499,4,11.909996032714844,19.394996643066406,20.704994201660156,10.034996032714844,12.3599853515625,1,0.09234736695160883,-1.6607130084706923,191.8600006103516,-2.8409039678640977,191.91000366210938,-1.1685672028893868,190.38999938964844,0.09234736695160883
8564,2018-04-25,186.6699981689453,189.5800018310547,181.6699981689453,185.9900054931641,3124800.0,0.00457426978378872,1.4338472806490385,-0.08447126794094771,43.199214765354235,46.90611927047248,13.22355228266025,11.167162575397725,14.272845276303116,6.8662658370304825,10.260213390807046,7.910003662109375,-3.2015249494259024,-10.768003082275385,-24.758819496335093,3.222813331784323,-17.763411289305253,-3.7725948752455167,23.61208333042964,25.680532545027923,-23.06861838830894,6.995408207029856,4,10.590003967285156,18.07500457763672,21.01250457763672,9.185005187988281,16.009994506835938,2,0.08914126293925606,1.2931186830808787,185.82000732421875,-1.6607130084706923,191.8600006103516,-2.8409039678640977,191.91000366210938,0.08914126293925606
8565,2018-04-26,190.3999938964844,192.9900054931641,188.82000732421875,190.88999938964844,3611300.0,0.01998176334776236,-1.284943876591224,-0.7206040750381357,49.794238683127574,46.80966019223264,7.872751821599081,7.356762570224163,11.335344662148003,3.137293419350101,10.23760065057813,6.320007324218778,-2.410519006515784,-6.747506713867153,-21.082717307817262,7.587703880082955,-13.915112010842222,0.42009858310791515,18.16536260306478,59.266790629256974,5.492529263246013,7.167605296975059,4,6.860008239746065,14.345008850097628,21.595008850097628,5.45500946044919,14.190002441406222,3,0.07337185750278041,1.4338472806490385,186.6699981689453,1.2931186830808787,185.82000732421875,-1.6607130084706923,191.8600006103516,0.07337185750278041
8566,2018-04-27,187.25999450683597,192.69000244140625,185.6000061035156,192.27999877929688,3044800.0,-0.016491593961686646,1.4280761161233444,10.244791828854895,45.22956627723051,47.16431385196209,9.4198168142388,9.744081302794001,14.910805453310502,6.332239144876695,10.887677073351378,7.089996337890653,-1.4698743821941207,-9.092505645751913,-23.7829165361685,5.597905244664673,-16.43771109096022,-1.7473002005436058,19.691640492876985,37.94974853549779,-18.279138003865327,7.3452054452082995,4,10.000007629394503,15.040000915527315,25.222507476806612,8.595008850097628,14.580001831054659,4,0.07887431755703544,-1.284943876591224,190.3999938964844,1.4338472806490385,186.6699981689453,1.2931186830808787,185.82000732421875,0.07887431755703544
8567,2018-04-30,185.05999755859372,188.88999938964844,183.9600067138672,187.3500061035156,2990200.0,-0.011748355296261281,-1.195992605078599,0.45617661273408955,36.6448623566403,44.88815717184552,9.7460886900854,11.858189435125183,17.442635136591804,8.687834994896946,11.156058148450176,4.92999267578125,-1.9282258764978906,-10.852002716064476,-26.361360151934463,4.657354719805511,-18.606681433999455,-3.0973239981294967,20.374739231273168,24.618724312440303,-27.7401207562224,7.7546787179349925,4,8.05500030517581,15.505004882812528,28.14250564575198,10.795005798339872,14.55000305175787,0,0.08224360435260558,1.4280761161233444,187.25999450683597,-1.284943876591224,190.3999938964844,1.4338472806490385,186.6699981689453,0.08224360435260558
8568,2018-05-01,190.38999938964844,190.5800018310547,183.7400054931641,184.13999938964844,2833700.0,0.028801480067928376,1.0633457919834945,-2.7292474579885124,41.44747371155323,43.339926956785085,1.091379547184033,6.251725381137788,12.442319471652354,3.5493586454639683,11.358990408551348,6.839996337890597,-2.804426149794523,-5.14300079345702,-20.81026537747468,10.524263790560639,-12.976633085465835,2.690631498551795,13.61885308296317,77.03176306297058,27.23691604418562,7.833632292008828,5,1.0149993896484375,10.175003051757812,22.470001220703125,5.465003967285156,-1.55999755859375,1,0.0600872024690402,-1.195992605078599,185.05999755859372,1.4280761161233444,187.25999450683597,-1.284943876591224,190.3999938964844,0.0600872024690402
8569,2018-05-02,189.5200042724609,191.9499969482422,188.2899932861328,190.2899932861328,2194800.0,-0.004569542097676127,-1.266248429247645,-0.12319824218750455,35.50596894411939,42.65480111250328,-0.3045921597901895,6.4979557954028735,13.46041308591387,4.548686268080672,11.22150071332574,3.660003662109375,-3.0046897643028103,-5.405496215820335,-21.012932775295184,10.201940343654513,-13.209214495557745,2.398222063917075,13.148516941930723,62.48647328969533,17.630604039819865,7.803718279737424,5,-0.48500823974606533,11.044998168945341,22.334999084472685,6.334999084472685,-1.490005493164034,2,0.045694323596945585,1.0633457919834945,190.38999938964844,-1.195992605078599,185.05999755859372,1.4280761161233444,187.25999450683597,0.045694323596945585
8570,2018-05-03,189.42999267578125,190.52999877929688,185.6100006103516,187.75,2181500.0,-0.0004749450962984181,1.5360783388390604,-2.181839800245649,36.92671849581171,41.36025255967329,-0.4079820029300265,6.4799347144669355,13.836252571506293,4.690101796391275,11.252784512030747,4.919998168945284,-5.331550556411372,-5.216007232666016,-21.015351819139568,10.583337353807536,-13.115679525902777,2.683665060570746,11.978617155883597,63.575297461243395,21.0696944490669,7.8996722932367724,5,-0.39499664306640625,7.830009460449219,21.95001220703125,6.425010681152344,-5.7199859619140625,3,0.06994668485617295,-1.266248429247645,189.5200042724609,1.0633457919834945,190.38999938964844,-1.195992605078599,185.05999755859372,0.06994668485617295
8571,2018-05-04,195.47000122070312,196.8800048828125,187.6300048828125,188.0,3282700.0,0.03188517541284841,-1.253351918966639,4.446448683015441,43.331131077225656,41.142697141598454,-6.582074359407073,0.8638330696734897,8.18619732833298,-1.2197473461784512,10.721414718950625,9.25,-6.930337618788741,0.5830009460449332,-15.10635793559203,16.272359827681896,-7.261678494773548,8.427680386863415,4.75429191119855,89.26937802432346,46.90481966961723,7.844679440818489,5,-6.194999694824219,1.7900009155273438,14.310001373291016,0.38500213623046875,-8.540008544921875,4,0.04665675070462716,1.5360783388390604,189.42999267578125,-1.266248429247645,189.5200042724609,1.0633457919834945,190.38999938964844,0.04665675070462716
8572,2018-05-07,193.47999572753903,196.9499969482422,192.72000122070312,196.1100006103516,3304700.0,-0.01018061841068485,-1.0385551560075597,-0.3520755626549956,32.478152901041724,40.506369690233804,-4.847916640738134,3.03794898329366,10.398264154790184,0.9045377484695507,10.560334832953595,4.2299957275390625,-6.376963819173284,-1.4250045776367415,-17.106651843432047,14.256642688158564,-9.26582821053438,6.415819055260897,5.6310397065852555,73.73199496378751,36.64450139564396,7.840823632897647,5,-4.169998168945284,3.7800064086914347,16.300006866455107,2.3750076293945597,-8.889999389648409,0,0.04320860448086972,-1.253351918966639,195.47000122070312,1.5360783388390604,189.42999267578125,-1.266248429247645,189.5200042724609,0.04320860448086972
8573,2018-05-08,194.8600006103516,195.75,192.05999755859372,192.6000061035156,2148100.0,0.007132545551406189,-1.2095746284680298,-0.8593119053144611,40.44196456924144,40.20000855733238,-5.376099404877067,1.3067321939819578,9.08910711965089,-0.2680908712793837,10.683863149689374,3.6900024414062784,-6.566230249552234,0.2205001831054858,-15.264390981920599,15.70539134813157,-7.521945399407542,7.962945765618514,3.2045725878619464,81.56969124489713,43.539319947494974,7.74244558251304,5,-4.514999389648466,2.400001525878878,14.192504882812472,0.9950027465820028,-13.690002441406278,1,0.024376475341895576,-1.0385551560075597,193.47999572753903,-1.253351918966639,195.47000122070312,1.5360783388390604,189.42999267578125,0.024376475341895576
8574,2018-05-09,199.72000122070312,200.0200042724609,195.1499938964844,195.6000061035156,2390900.0,0.024940986324175185,1.0635631849481144,1.8230111200383163,62.247307679827465,41.583682890299045,-9.152799368338009,-3.8399284672201475,4.517788531003163,-4.886197612731195,10.775514983019995,5.160003662109318,-6.3762822887459265,5.137500762939453,-10.259120152868633,20.53412167874754,-2.5608096949645756,12.835811220843482,-18.050003051757812,97.91809177296302,53.608394345719454,7.698310457904039,5,-7.839996337890625,-2.4599990844726562,9.332504272460938,-3.8649978637695312,-21.30999755859375,2,-0.05452633348231506,-1.2095746284680298,194.8600006103516,-1.0385551560075597,193.47999572753903,-1.253351918966639,195.47000122070312,-0.05452633348231506
8575,2018-05-10,204.00999450683597,204.38999938964844,200.6699981689453,201.22999572753903,1890300.0,0.02148003835325496,1.1016905318149295,0.674757784954529,64.80664545274271,43.75891390980041,-12.638233243858053,-8.736133719071773,0.6241824339422521,-8.919509357885175,11.2998255584942,4.6699981689453125,-4.960526344252969,9.52799453735355,-5.577771791334527,24.633760866041627,1.9751113730094971,17.080877701697602,-21.97299621582033,97.73266702052034,47.41533145502355,7.552883164344044,5,-9.944992065429716,-6.749992370605497,3.6075057983398153,-8.154991149902372,-29.80999755859378,3,-0.07832947481895858,1.0635631849481144,199.72000122070312,-1.2095746284680298,194.8600006103516,-1.0385551560075597,193.47999572753903,-0.07832947481895858
8576,2018-05-11,201.5500030517578,204.75999450683597,200.88999938964844,202.4199981689453,1945500.0,-0.01205819087944593,-2.5342381761935546,-0.31294802129644234,61.197139937272055,46.48694475209282,-8.870904416911685,-6.797115768444257,3.5178540699401424,-6.2819165975301985,12.022943319737996,3.8699951171875284,-4.024922466614839,7.177503204345697,-7.675325932859209,22.030332341550604,-0.24891136425677018,14.603917772948165,-18.618884716796856,74.72447065806236,18.84437439631847,7.42641456860246,5,-7.300003051757784,-4.290000915527344,5.200000762939453,-5.694999694824219,-28.199996948242188,4,-0.08851399686314732,1.1016905318149295,204.00999450683597,1.0635631849481144,199.72000122070312,-1.2095746284680298,194.8600006103516,-0.08851399686314732
8577,2018-05-14,204.02999877929688,209.9199981689453,203.1999969482422,205.1000061035156,3343700.0,0.012304617663053019,-3.9230580055222064,1.2299003788409943,72.92872749126383,49.98486183872733,-9.361481864753927,-9.738611299973059,1.365516983580818,-8.611996581079268,12.891370347134384,8.3699951171875,-3.736953287673515,9.633499145507812,-5.283183386115866,24.55018167713149,2.1751578796959734,17.09184041131965,-19.789147874023428,67.02128114018868,5.67793270101722,7.45834126581184,5,-6.2649993896484375,-6.769996643066406,2.367504119873047,-8.174995422363281,-29.490005493164062,0,-0.08381123465090556,-2.5342381761935546,201.5500030517578,1.1016905318149295,204.00999450683597,1.0635631849481144,199.72000122070312,-0.08381123465090556
8578,2018-05-15,202.19000244140625,204.3000030517578,199.7700042724609,203.41000366210938,1921400.0,-0.0090182637303301,2.0199991861979356,1.1401802521248379,69.06634574469072,53.71379259434637,-6.338154136830752,-9.167237632145373,3.3841145838763964,-6.583999146478931,13.117661095276132,4.529998779296903,-2.835158691367326,8.30050277709961,-4.6031681806331335,21.204173734832352,1.848667298233238,14.75233825596598,-15.894819755039066,47.66422822265625,-17.4388070839924,6.451835478866372,5,-4.4250030517578125,-4.930000305175781,4.207500457763672,-6.334999084472656,-26.139999389648438,1,-0.08704686626934499,-3.9230580055222064,204.02999877929688,-2.5342381761935546,201.5500030517578,1.1016905318149295,204.00999450683597,-0.08704686626934499
8579,2018-05-16,206.91000366210938,208.19000244140625,202.66000366210938,203.41000366210938,2254500.0,0.023344384804935947,-1.21199951171875,-2.8688495885133953,69.80092204219596,57.366481877277955,-9.311135418417251,-14.377055554615595,-1.3966347447658904,-11.130074733385925,13.741695062794621,6.0,-0.9468641017980417,12.863504028320307,-0.6101631794126661,26.33717123605328,6.126670424453806,19.600337632186807,-18.724835737135948,70.34486387347985,4.317544503559873,6.73683360386649,5,-8.135002136230469,-9.650001525878906,-1.7700042724609375,-11.055000305175781,-32.21000671386719,2,-0.12440193822236989,2.0199991861979356,202.19000244140625,-3.9230580055222064,204.02999877929688,-2.5342381761935546,201.5500030517578,-0.12440193822236989
8580,2018-05-17,203.3300018310547,206.3699951171875,201.72999572753903,205.66000366210938,2607700.0,-0.017302217233058248,1.4746764106299413,-0.6657148088727679,69.0719267288462,60.226570283013565,-3.969500419881143,-10.30632606271405,1.9572623513434735,-7.3442638337429,13.64769423829974,5.180007934570341,0.309166437659826,8.636502075195324,-5.331543027595359,22.604547177986007,1.6524795237999683,15.62052462659068,-13.406047486563523,35.07388866338959,-33.07968637201909,6.984022551395341,5,-2.3400039672851562,-6.069999694824219,1.80999755859375,-7.474998474121094,-32.32000732421875,3,-0.12255937611042345,-1.21199951171875,206.91000366210938,2.0199991861979356,202.19000244140625,-3.9230580055222064,204.02999877929688,-0.12255937611042345
8581,2018-05-18,195.4900054931641,197.8800048828125,192.17999267578125,195.25,5250100.0,-0.03855799078979394,1.2709192652686547,-0.10300656847786732,60.916900776355135,63.38643115804839,4.3288575539344265,-2.302419518149435,9.443152800939004,0.6412762359251474,13.403277911379636,11.150009155273438,1.9267175769227265,0.6175056457519759,-13.291980698388528,14.52699198989248,-6.337237526318262,7.572248817822214,-3.966367642716591,18.658465571830416,-52.72990042720224,6.954743172070251,5,5.49999237060544,1.7699966430663778,9.509994506835909,0.36499786376950283,-21.56001281738284,4,-0.10890586703506111,1.4746764106299413,203.3300018310547,-1.21199951171875,206.91000366210938,2.0199991861979356,202.19000244140625,-0.10890586703506111
8582,2018-05-21,199.8699951171875,200.94000244140625,196.5,199.33999633789062,2534600.0,0.022405184413259338,2.3258277994307988,2.208277703604545,60.123875837367734,65.5733101878402,1.0623266283777184,-6.378585415510372,4.3590275132511636,-3.528220749696345,13.17555854377378,5.449996948242159,3.646961846856186,4.596995544433582,-9.408209547492731,18.602200636359896,-2.4056070015295745,11.59959809039674,-7.69000244140625,48.03246565106669,-21.706728902668218,7.002602545963155,5,1.1800003051757812,-2.6099929809570312,5.540004730224609,-4.014991760253906,-30.069992065429688,0,-0.13268619433408557,1.2709192652686547,195.4900054931641,1.4746764106299413,203.3300018310547,-1.21199951171875,206.91000366210938,-0.13268619433408557
8583,2018-05-22,202.97999572753903,205.32000732421875,202.0,202.25,2778800.0,0.015560117508023552,-4.398404644642658,1.377353601658264,63.71788842733071,65.73670804867389,-0.8657680768337457,-8.576825154346267,0.44723175632466905,-6.424432395640196,12.401978859025602,5.45001220703125,4.71208521848024,6.8489967346191065,-6.816232849962404,20.514226319200617,0.016381942328337118,13.681611526909876,-10.800003051757784,67.45781676502415,-3.066659195033452,6.832614792290758,5,-1.9300003051757528,-5.719993591308565,2.4300041198730753,-7.12499237060544,-32.110000610351534,1,-0.14011234131456662,2.3258277994307988,199.8699951171875,1.2709192652686547,195.4900054931641,1.4746764106299413,203.3300018310547,-0.14011234131456662
8584,2018-05-23,203.30999755859372,203.97000122070312,199.8000030517578,199.97999572753903,1969900.0,0.001625784993599222,-1.2601694599858926,4.561673041951642,64.0770875452347,65.65564605895078,-0.7073621374993877,-8.006794002647126,-0.5463886155876878,-6.539270275993175,11.413173635311404,4.1699981689453125,6.708445651081348,6.3469985961913835,-6.913079024658799,19.607076217041566,-0.28304021423369363,12.97703740661646,-9.710804443359336,78.43553888571051,6.741552321452474,6.630038810425086,5,-2.2600021362304403,-7.514999389648409,3.167503356933622,-7.454994201660128,-30.459991455078097,2,-0.13408093470159832,-4.398404644642658,202.97999572753903,2.3258277994307988,199.8699951171875,1.2709192652686547,195.4900054931641,-0.13408093470159832
8585,2018-05-24,204.3699951171875,204.9499969482422,200.7899932861328,203.5500030517578,2124000.0,0.005213701103352175,3.202032968303265,0.24624372809127776,60.04061208708806,65.52714296448588,-1.9119894464072615,-8.397053069673575,-2.228493333441577,-7.352284178395507,10.843651558559458,4.160003662109375,8.135587810515347,6.70849609375,-6.567706500314301,19.9846986878143,0.0703947967178351,13.346597390782165,-9.465137597656252,92.77008258781342,22.33679624479487,6.638101297032156,5,-3.3199996948242188,-8.574996948242188,2.1075057983398438,-8.514991760253906,-31.319992065429688,3,-0.14517785818770645,-1.2601694599858926,203.30999755859372,-4.398404644642658,202.97999572753903,2.3258277994307988,199.8699951171875,-0.14517785818770645
8586,2018-05-25,202.02999877929688,203.88999938964844,201.17999267578125,202.97999572753903,2263700.0,-0.011449803756901078,-1.0452810198593894,-1.1585440741360675,59.57019167608033,64.04286120724328,0.5623965921238607,-5.158256204161432,-0.5648063826620557,-4.859592430410714,9.955824724790292,3.19000244140625,8.07724323867805,3.629999542236334,-8.827999201848456,16.087998286321124,-2.598999829806047,9.858998914278715,-5.923930007812515,62.69834679288893,-7.0153894849124185,6.2289993720423915,5,-1.845001220703125,-6.2350006103515625,2.532501220703125,-6.174995422363281,-34.779998779296875,4,-0.15354157531005108,3.202032968303265,204.3699951171875,-1.2601694599858926,203.30999755859372,-4.398404644642658,202.97999572753903,-0.15354157531005108
8587,2018-05-29,200.27999877929688,202.91000366210938,198.25999450683597,200.27999877929688,2049500.0,-0.008662079941463285,-1.3019798614625928,-0.0,56.01687683091219,62.59292021682344,1.9271826156204384,-2.328954723371453,0.5120011493710592,-3.016937229359968,8.78511909675187,4.650009155273409,7.471734418870966,1.1189994812011719,-9.65332922174585,11.891328184148193,-4.267164870272353,6.505163832674697,-3.06881565601563,28.61190658871558,-37.966207935593516,5.386164351473515,5,-0.095001220703125,-4.4850006103515625,4.282501220703125,-4.424995422363281,-28.459991455078125,1,-0.13156583914578812,-1.0452810198593894,202.02999877929688,3.202032968303265,204.3699951171875,-1.2601694599858926,203.30999755859372,-0.13156583914578812
8588,2018-05-30,201.8300018310547,204.7400054931641,200.6999969482422,202.1300048828125,2812100.0,0.007739180453390615,-2.1562408730844873,-100.0,52.52816004007584,60.6737244388101,0.3584366396534904,-3.138890061591553,-1.5671505103314587,-4.478382402875866,7.81899861054501,4.460006713867216,7.214026983215064,2.0970024108886776,-7.901460779807422,12.095465601584777,-2.9022291844593724,7.0962340062367275,-3.602113504120325,53.36331870558054,-8.86837087961328,4.999231595348045,5,-2.5550079345703125,-6.035003662109375,2.7324981689453125,-5.974998474121094,-27.970001220703125,2,-0.15869790659818828,-1.3019798614625928,200.27999877929688,-1.0452810198593894,202.02999877929688,3.202032968303265,204.3699951171875,-0.15869790659818828
8589,2018-05-31,198.17999267578125,202.1000061035156,197.8500061035156,200.66000366210938,3078300.0,-0.01808457177902001,-1.7070200503444903,8.266619195361375,42.905811005569106,57.76637824733486,2.9500989340567116,1.257649245929798,1.4504178376119796,-0.808361551186465,6.998768943899453,4.25,6.119581498985696,-1.986006164550787,-10.802388098659549,6.830375769557975,-6.394197131605182,2.422184802503608,11.740005493164062,4.647704194023657,-50.900118961489284,4.408190967054387,5,0.57000732421875,-2.3849945068359375,3.292510986328125,-2.3249893188476562,-21.159988403320312,3,-0.13780400932435388,-2.1562408730844873,201.8300018310547,-1.3019798614625928,200.27999877929688,-1.0452810198593894,202.02999877929688,-0.13780400932435388
8590,2018-06-01,202.67999267578125,203.77999877929688,198.69000244140625,200.0,3437100.0,0.022706631175236414,1.086061985641744,-1.0806374207838554,51.30998133070966,56.698942753374254,-1.8459194760050082,-2.3176231206088005,-3.8087972328618775,-5.2856109671341756,5.806113688131953,5.600006103515625,5.390323798347083,1.8514938354492188,-5.424870439998301,9.127858110896739,-1.7866883022745412,5.489675973172979,6.998605651855456,70.10140783934182,16.277904186772787,3.6381821377237564,6,-1.769989013671875,-5.8499908447265625,-1.677490234375,-6.824989318847656,-26.279998779296875,4,-0.14717775631649743,-1.7070200503444903,198.17999267578125,-2.1562408730844873,201.8300018310547,-1.3019798614625928,200.27999877929688,-0.14717775631649743
8591,2018-06-04,204.58999633789062,205.9499969482422,200.58999633789062,202.47000122070312,2805900.0,0.00942374053251882,1.214877961121585,0.7910451160354369,50.6578919063879,55.64716676104317,-2.6030830642351646,-3.698996904328567,-6.166504467977802,-7.15657672152966,5.505113511053917,5.3600006103515625,4.239802349229308,3.305497741699213,-3.6947679256728634,10.30576340907129,-0.19463509198681095,6.805630575385237,4.8520301452636545,83.20985003042348,29.77289437844034,3.5001328336860316,6,-2.6899948120117188,-7.7599945068359375,-3.587493896484375,-3.5149917602539062,-35.33000183105469,0,-0.15416195244484454,1.086061985641744,202.67999267578125,-1.7070200503444903,198.17999267578125,-2.1562408730844873,201.8300018310547,-0.15416195244484454
8592,2018-06-05,201.83999633789062,205.47000122070312,201.42999267578125,204.66000366210938,2507900.0,-0.013441517421302618,-1.219775981756598,-1.33019519778891,49.5974165013953,54.07822543593923,0.5093081313677033,-0.3062767113214022,-3.512413622174819,-4.28876770168722,5.196876524370186,4.040008544921875,3.2545232891602893,0.137497711181652,-5.821511380225104,6.096506802588408,-2.842006834521726,3.11700225688503,7.37018973767087,49.259194372703114,-4.705229194917344,2.9795045457033833,6,0.06000518798828125,-5.0099945068359375,-2.05999755859375,-0.339996337890625,-30.519989013671875,1,-0.17137335000732545,1.214877961121585,204.58999633789062,1.086061985641744,202.67999267578125,-1.7070200503444903,198.17999267578125,-0.17137335000732545
8593,2018-06-06,199.6100006103516,202.5200042724609,196.8800048828125,202.47999572753903,3925400.0,-0.01104833416567208,2.8237125773281737,1.0177261216803901,41.09321155095667,51.524461436575,2.470832902208741,2.4220002699018437,-1.8037108591946094,-1.9121775560425078,4.8041298628685,5.639999389648409,3.14217077821408,-2.3299980163573935,-7.461985284341836,2.801989251627049,-4.895991650349629,0.2359956176348419,9.372981865768992,30.099207450737257,-20.892945947266707,2.5659936339922216,6,1.8050003051757528,-2.7799987792969034,-2.7700004577637003,3.330001831054659,-27.82000732421878,2,-0.13922144782906076,-1.219775981756598,201.83999633789062,1.214877961121585,204.58999633789062,1.086061985641744,202.67999267578125,-0.13922144782906076
8594,2018-06-07,188.8300018310547,192.77999877929688,184.80999755859372,192.25999450683597,12775200.0,-0.0540053040746189,2.565995098072695,1.1951214325209811,34.95226006199793,48.736866767120546,12.27129824796529,13.011418555389582,8.716798816435983,8.962958700303602,5.45165603674038,14.80000305175787,2.4955281850158997,-12.56549682617188,-20.326616745740495,-4.804376906603267,-16.446056785956188,-8.684936866387574,19.66886154133357,19.01610401384129,-32.58552738505142,3.880559959784305,6,6.549995422363281,8.534996032714844,7.154998779296875,18.169998168945312,-17.040008544921875,3,-0.07927766284775406,2.8237125773281737,199.6100006103516,-1.219775981756598,201.83999633789062,1.214877961121585,204.58999633789062,-0.07927766284775406
8595,2018-06-08,188.02999877929688,188.2899932861328,185.3999938964844,186.1300048828125,5272600.0,-0.004236631064980734,1.3884461146560838,-0.5539352634482222,40.9333898583573,46.66611100959577,11.74481503937335,13.231229193613615,9.449311256368418,9.824394787286622,6.038594908814277,3.430007934570284,1.2826806808402296,-12.56650009155274,-22.24718244782926,-2.8858177352762198,-17.406841269691,-7.72615891341448,19.047532644263697,15.231794293617046,-38.86238742698623,4.8403411781382575,6,7.349998474121094,9.334999084472656,6.770000457763672,20.24500274658203,-10.789993286132812,4,-0.05855445715212226,2.565995098072695,188.8300018310547,2.8237125773281737,199.6100006103516,-1.219775981756598,201.83999633789062,-0.05855445715212226
8596,2018-06-11,183.7100067138672,187.8300018310547,183.19000244140625,187.6499938964844,5443400.0,-0.02297501512245581,1.1581377193449371,-2.0736841259898315,30.33107633517183,43.81213317673573,14.743238261372653,17.018724378646823,13.426169061269434,13.946765571420855,6.691618496576412,4.839996337890625,-0.1908496770779493,-15.994492340087902,-28.250363761126067,-3.738620919049737,-22.122428050607,-9.866556629568805,22.031472677795364,2.3339510814701585,-50.357160892997626,6.127935710519086,6,10.859992980957031,12.844993591308594,9.437492370605469,24.56499481201172,-2.3899993896484375,0,-0.03979104322155047,1.3884461146560838,188.02999877929688,2.565995098072695,188.8300018310547,2.8237125773281737,199.6100006103516,-0.03979104322155047
8597,2018-06-12,186.92999267578125,187.0200042724609,183.3500061035156,184.8999938964844,3661500.0,0.017527548006294857,2.321232290314648,-0.515229792688914,30.51710603768879,41.36646050980383,10.538658882054733,13.12488296474794,10.192881234381616,10.539968332153762,6.775773828180181,3.6699981689453125,-1.476949611157778,-11.919506072998047,-25.244100509546712,1.4050883635506182,-18.581803291272394,-5.2572088547237,17.007368559860794,19.348111123127314,-30.174907597561297,6.662297218274337,6,7.640007019042969,9.625007629394531,6.3375091552734375,21.345008850097656,-8.699996948242188,1,-0.09452735709241078,1.1581377193449371,183.7100067138672,1.3884461146560838,188.02999877929688,2.565995098072695,188.8300018310547,-0.09452735709241078
8598,2018-06-13,184.58999633789062,188.5,184.02999877929688,184.2100067138672,4489500.0,-0.012518035786526771,-11.080994700703137,0.18718711946962785,28.333322736947594,39.74729514662366,11.371856246848495,14.83955669155057,12.3599348164976,12.644438184577751,7.2432357864726,4.470001220703125,-2.7372049609913063,-13.379502105712902,-28.0335786975794,1.2745744861535968,-20.70654040164615,-6.052463809779653,17.687576194212568,14.59848207608713,-29.975677493745017,7.327038295933255,6,9.980003356933594,11.965003967285156,8.695003509521484,23.68500518798828,-6.779998779296875,2,-0.07188899331999155,2.321232290314648,186.92999267578125,1.1581377193449371,183.7100067138672,1.3884461146560838,188.02999877929688,-0.07188899331999155
8599,2018-06-14,181.1699981689453,186.5500030517578,180.97000122070312,185.1699981689453,4386600.0,-0.01852753798578033,-1.5363679870161397,-10.526603220495522,24.539062816600747,36.772748645056005,13.550188588340347,17.10951821807987,15.444403637475375,15.780126108794605,7.410549859104863,5.5800018310546875,-3.8649352724178527,-15.512499999999989,-31.335118689299208,0.31011868929923025,-23.423809344649612,-7.601190655350365,19.580568755902135,2.656002399257527,-34.34193969155365,7.911309344649614,6,12.290000915527344,14.275001525878906,12.632503509521484,27.105003356933594,-6.3300018310546875,3,-0.051774603839568556,-11.080994700703137,184.58999633789062,2.321232290314648,186.92999267578125,1.1581377193449371,183.7100067138672,-0.051774603839568556
8600,2018-06-15,178.41000366210938,180.8999938964844,178.0,179.25999450683594,4355300.0,-0.015234280149752921,-2.473050390607188,0.21249771118164062,24.314913929508222,33.84575109206937,13.975067200291562,18.874553086006557,18.044261509272076,18.142987851278832,7.826727479382445,3.1699981689453125,-5.092501746722633,-17.026494598388666,-34.4852093911166,0.4322201943392656,-25.755851994752618,-8.297137202024714,20.36250669232365,3.904796781994048,-28.60946575979565,8.729357396363962,6,13.324996948242188,15.549995422363281,16.15999984741211,29.86499786376953,-5.0200042724609375,4,-0.037105600807644135,-1.5363679870161397,181.1699981689453,-11.080994700703137,184.58999633789062,2.321232290314648,186.92999267578125,-0.037105600807644135
8601,2018-06-18,174.1999969482422,176.6999969482422,174.0,176.6300048828125,4518700.0,-0.023597369135424207,1.1011714273839706,2.858863656763307,23.08009007853994,30.89938148952989,14.998125282167194,22.564688764455667,22.182789321447615,22.01261380621824,8.819203646591623,4.410003662109375,-5.777894214554692,-20.172000885009766,-40.04610375008451,-0.29789801993501897,-30.10905231754714,-10.234949452472392,22.079812163658886,1.3792892982219827,-30.32205039174592,9.93705143253738,6,14.060005187988281,17.76000213623047,21.462505340576172,34.07500457763672,-1.399993896484375,0,0.01745125486899468,-2.473050390607188,178.41000366210938,-1.5363679870161397,181.1699981689453,-11.080994700703137,184.58999633789062,0.01745125486899468
8602,2018-06-19,173.35000610351562,174.8300018310547,170.50999450683594,170.89999389648438,3736200.0,-0.004879396438675632,-1.6749180374335086,-1.0082321840090924,20.171752559460245,28.57477493491918,12.719394095727665,22.478482008604942,22.87032285202605,22.681161274420646,10.348197826565592,4.32000732421875,-7.397653983575367,-19.695992279052746,-41.47326436945218,2.0812798113466897,-30.584628324252463,-8.807356233853028,19.810629732719292,15.786607723709981,-12.63040662905637,10.888636045199721,6,8.294990539550781,16.864990234375,22.40499496459961,34.92499542236328,3.9099884033203125,1,0.04597635385108578,1.1011714273839706,174.1999969482422,-2.473050390607188,178.41000366210938,-1.5363679870161397,181.1699981689453,0.04597635385108578
8603,2018-06-20,174.5399932861328,176.2899932861328,173.19000244140625,175.47999572753906,2775900.0,0.006864650364688085,1.4218701571179935,-0.3836725542462819,23.895733297118383,27.34627196104367,8.492302982555515,20.078005708667433,21.301079150268976,21.26179733299375,11.404687888981002,3.0999908447265625,-9.299537948750043,-17.08400497436523,-39.82294323596338,5.654933287232922,-28.453474105164304,-5.7145358435661535,14.996539937398268,25.124667284374592,-6.038799548619405,11.369469130799075,6,4.965003967285156,14.810005187988281,22.97250747680664,33.735008239746094,15.480010986328097,2,0.02114130046606011,-1.6749180374335086,173.35000610351562,1.1011714273839706,174.1999969482422,-2.473050390607188,178.41000366210938,0.02114130046606011
8604,2018-06-21,176.0500030517578,179.25,175.38999938964844,178.1699981689453,3282700.0,0.008651368303593143,-1.2441848086442753,2.255308096876826,18.514999918816955,24.855339745539183,5.563910430014062,17.30844600397515,19.39929561879211,19.63424604254635,12.596711762656604,4.7100067138671875,-11.115757528821945,-14.210995483398449,-37.266366453253596,8.844375486456698,-25.738680968326037,-2.683309998470861,10.44228397710205,53.32058585529248,25.96375627134357,11.527685484927575,6,3.4549942016601562,13.299995422363281,21.46249771118164,32.224998474121094,11.789993286132812,3,0.009997128522164944,1.4218701571179935,174.5399932861328,-1.6749180374335086,173.35000610351562,1.1011714273839706,174.1999969482422,0.009997128522164944
8605,2018-06-22,174.6999969482422,177.60000610351562,172.94000244140625,177.49000549316406,2950300.0,-0.00766831059422779,2.096337902506286,1.3160447976046525,14.186407490086168,23.06148765164078,5.39114282946656,17.203724160311538,20.16741545029015,20.935746444338264,13.825445028049051,4.660003662109375,-12.566382556576002,-14.077501678466803,-37.12860584847033,8.973602491536724,-25.60305376346858,-2.551949593465025,9.235123277093834,47.94050123519296,26.506563698828426,11.525552085001765,6,4.805000305175781,13.739997863769531,23.3175048828125,33.57500457763672,15.94000244140625,4,0.0008013703039153608,-1.2441848086442753,176.0500030517578,1.4218701571179935,174.5399932861328,-1.6749180374335086,173.35000610351562,0.0008013703039153608
8606,2018-06-25,171.00999450683594,173.0,167.6199951171875,172.2100067138672,3618000.0,-0.021121937640900312,2.870508809484604,0.43011058486376513,13.873886567070244,21.212241043794275,7.9234305166556,19.44772495519871,23.294158655264084,24.548267975953394,15.297076269151603,7.0800018310546875,-12.995314806367134,-16.21650390625001,-39.683713170151805,7.250705357651782,-27.950108538200908,-4.482899274299115,10.777105603540065,29.148735738351895,10.770420199269505,11.733604631950897,6,7.0500030517578125,15.775001525878906,28.115005493164062,37.26500701904297,15.279998779296875,0,0.013917343776754354,2.096337902506286,174.6999969482422,-1.2441848086442753,176.0500030517578,1.4218701571179935,174.5399932861328,0.013917343776754354
8607,2018-06-26,173.92999267578125,175.75,171.74000549316406,175.52000427246094,3505800.0,0.017075014693533452,2.9121839388458417,1.324996185341539,20.38742429984947,20.329363439672264,3.3139535330774095,15.233460822930738,19.839343982158425,21.605462829514977,16.92821264894829,4.7400054931640625,-13.828503975474064,-11.9790054321289,-35.31887025584143,11.360859391583631,-23.64893784398518,-0.3090730202726206,5.30702853582082,54.25619010632603,35.817165321848165,11.669932411856271,6,3.1550064086914062,12.855003356933594,25.19500732421875,34.345008850097656,13.170013427734347,1,-0.006496807173043573,2.870508809484604,171.00999450683594,2.096337902506286,174.6999969482422,-1.2441848086442753,176.0500030517578,-0.006496807173043573
8608,2018-06-27,169.8000030517578,175.49000549316406,169.7899932861328,175.0,2685800.0,-0.023745126188339793,-1.183905828429782,3.270414479429575,24.08060606262137,20.278423800341223,5.727680940162031,17.75090611605856,23.09245059610123,25.84886814030753,18.602675616289112,5.70001220703125,-13.98267838600566,-14.507495117187489,-37.6422693464055,8.627279112030521,-26.074882231796494,-2.9401080025784836,7.3459534628496215,18.744686322462815,0.3630162006133233,11.56738711460901,6,4.459991455078125,16.98499298095703,29.354995727539062,38.474998474121094,17.489990234375,2,0.04393398893405309,2.9121839388458417,173.92999267578125,2.870508809484604,171.00999450683594,2.096337902506286,174.6999969482422,0.04393398893405309
8609,2018-06-28,170.8699951171875,171.13999938964844,166.3699951171875,168.00999450683594,3354600.0,0.006301484371019406,1.8058773106905481,-0.5500004401576352,26.79823298197084,20.554348139503738,3.4005926373039586,15.315232859590424,21.415886019675042,25.038738860695275,20.448468493577714,4.7700042724609375,-14.440899698931133,-12.072003173828136,-34.981955203994545,10.837948856338272,-23.526979188911355,-0.6170271587449179,4.8800048828125,40.0711985542889,20.411577345260113,11.454976015083208,6,1.94000244140625,15.290000915527344,28.285003662109375,37.405006408691406,17.44000244140622,3,0.11207356295726334,-1.183905828429782,169.8000030517578,2.9121839388458417,173.92999267578125,2.870508809484604,171.00999450683594,0.11207356295726334
8610,2018-06-29,172.85000610351562,174.83999633789062,172.24000549316406,172.5500030517578,3201600.0,0.011587821401704668,-4.652165259648715,0.10489614955744186,34.32446540229455,21.803723175476467,0.6134678931473729,11.579538517789729,19.271147753543517,23.20516514344041,22.336049579543594,3.970001220703125,-14.59877545553087,-8.600492858886724,-29.929403377863338,12.728417660089889,-19.26494811837503,2.063962400601582,-6.480010986328125,69.08323681368019,45.2809282165494,10.664455259488303,6,-0.040008544921875,13.309989929199219,25.572490692138672,35.42499542236328,13.05999755859375,4,0.08672253228268834,1.8058773106905481,170.8699951171875,-1.183905828429782,169.8000030517578,2.9121839388458417,173.92999267578125,0.08672253228268834
8611,2018-07-02,173.0500030517578,173.27000427246094,168.61000061035156,169.99000549316406,2115300.0,0.0011570549099224614,1.6628592354910714,10.199888103351814,28.0518683342285,22.67929159489517,0.260593568938674,9.376214671444359,18.85634941003849,23.26139452833604,24.152632082981953,4.660003662109375,-14.274161876581445,-6.823496246337896,-25.44026824071784,11.79327574804205,-16.131882243527883,2.4848897508520906,-6.6800079345703125,71.21539933108627,44.91435338702662,9.30838599718998,7,-0.2400054931640625,13.109992980957031,25.372493743896484,35.224998474121094,16.970001220703097,0,0.10164689989996467,-4.652165259648715,172.85000610351562,1.8058773106905481,170.8699951171875,-1.183905828429782,169.8000030517578,0.10164689989996467
8612,2018-07-03,167.25,173.5,166.88999938964844,173.19000244140625,2048400.0,-0.03351634180568652,1.015244838526596,-1.9411788171935773,25.285058473198376,22.833661058904056,5.704168691505714,13.124872023065109,24.371337779315525,29.436589782948346,26.123716902654337,6.6100006103515625,-13.891340392765471,-10.893999481201178,-27.20206850483345,5.414069542431093,-19.048033993017327,-2.739964969385028,-0.7106048583984261,9.649165368611436,-17.38315470521613,8.15403451181614,7,5.55999755859375,18.909996032714844,30.73999786376953,37.49500274658203,17.24000549316409,1,0.1138415144163396,1.6628592354910714,173.0500030517578,-4.652165259648715,172.85000610351562,1.8058773106905481,170.8699951171875,0.1138415144163396
8613,2018-07-05,171.82000732421875,172.3000030517578,169.2899932861328,169.30999755859375,2386200.0,0.027324408515508214,-1.3607750212424754,-0.42256039292650094,37.09634012236514,24.89825441485385,0.79093103992588,6.710194874559306,19.75826009866421,25.214037644972905,28.1821545651182,5.0500030517578125,-12.933782308736909,-4.934492492675787,-17.943532131655502,8.074547146303928,-11.43901231216563,1.5700273268140563,-5.114600158691388,64.34488101028663,32.81515102343487,6.504519819489851,7,0.1649932861328125,14.339988708496094,26.16999053955078,32.92499542236328,6.279998779296875,3,0.08893026497469525,1.015244838526596,167.25,1.6628592354910714,173.0500030517578,-4.652165259648715,172.85000610351562,0.08893026497469525
8614,2018-07-06,173.86000061035156,174.08999633789062,169.0,171.3000030517578,2354300.0,0.011872850652854483,2.3708707646601117,1.019915377881529,43.59334869668608,28.165692326698284,-1.7795186735070558,3.679850945740526,17.670611401081317,23.423841998007106,28.820990387782963,5.089996337890625,-11.676769646036462,-2.145999145507801,-13.89084897758653,9.598850686570927,-8.018424061547165,3.726425770531563,-6.991901661376943,87.67300498453967,50.47403470721093,5.872424916039367,7,-2.8000030517578125,12.299995422363281,23.67499542236328,30.88500213623047,4.2899932861328125,4,0.07724601765002892,-1.3607750212424754,171.82000732421875,1.015244838526596,167.25,1.6628592354910714,173.0500030517578,0.07724601765002892
8615,2018-07-09,177.02000427246094,177.1199951171875,172.3000030517578,175.72999572753906,2055900.0,0.018175564540526157,5.469830411273144,0.5039100684261975,54.09171216408295,32.63433961525525,-5.113566974533228,-0.3660538408791467,14.3784419868486,20.540774415427478,29.291585486884664,4.8199920654296875,-10.68890946372477,1.5645042419433537,-8.75270434818367,11.881712832070377,-3.5941000531201723,6.72310853700688,-9.992467375708003,99.02257197960125,54.925952564916116,5.158604295063515,7,-5.2750091552734375,9.139991760253906,20.25249481201172,27.724998474121094,-0.3300018310546875,0,0.06377806470253922,2.3708707646601117,173.86000061035156,-1.3607750212424754,171.82000732421875,1.015244838526596,167.25,0.06377806470253922
8616,2018-07-10,176.39999389648438,177.92999267578125,175.10000610351562,177.02000427246094,1977100.0,-0.0035024876342352185,1.3196733101115024,-0.48062501478555036,54.4551370348478,36.419641030255065,-4.0773580724506076,-0.33915980236858445,14.95758411703568,21.270070395199014,29.507625368971063,2.829986572265625,-9.611349921611037,1.3099945068359489,-8.26734872322939,10.887337736901287,-3.4786771081967345,6.098666121868632,-8.96875867091407,86.14130697689204,36.874767299826594,4.7886716150326745,7,-4.25,9.760002136230469,22.470008850097656,28.345008850097656,-3.5699920654296875,1,0.05391162185190157,5.469830411273144,177.02000427246094,2.3708707646601117,173.86000061035156,-1.3607750212424754,171.82000732421875,0.05391162185190157
8617,2018-07-11,169.25999450683594,175.99000549316406,168.82000732421875,174.5,3450900.0,-0.040476188416641024,-1.3431443680671389,8.451480323874684,43.42957226046411,38.5695261633487,2.604420390383467,5.701491115189754,22.043828557510324,28.435834633082777,29.98427435809547,7.579986572265625,-8.376050283816113,-4.94650497436524,-13.075571924762357,3.1825619760318773,-9.011038449563785,-0.8819714991666956,-1.19883383425298,4.829724369883022,-45.528812110895636,4.064533475198558,7,2.8899993896484375,16.660003662109375,30.10500717163086,35.485008239746094,5.029998779296875,2,0.12265160368291594,1.3196733101115024,176.39999389648438,5.469830411273144,177.02000427246094,2.3708707646601117,173.86000061035156,0.12265160368291594
8618,2018-07-12,171.32000732421875,173.4199981689453,169.72000122070312,170.11000061035156,2687100.0,0.012170701194839095,-2.7185796330233023,-0.2309170697331753,44.193478173726795,40.50233118465491,0.8746762722957158,2.7366606254749115,19.781061830781766,26.37869942933898,30.743955249595434,4.160003662109375,-6.70743258540972,-2.2229927062988395,-8.802041023774365,4.356055611176686,-5.512516865036588,1.066531452438909,-2.6667167314438984,27.442415146926795,-21.610278291533657,3.2895241587377595,7,1.0899887084960938,13.124992370605469,28.044994354248047,30.97998809814453,-1.410003662109375,3,0.07687367269382284,-1.3431443680671389,169.25999450683594,1.3196733101115024,176.39999389648438,5.469830411273144,177.02000427246094,0.07687367269382284
8619,2018-07-13,171.7899932861328,174.1999969482422,171.27000427246094,172.25999450683594,2132300.0,0.00274332209795336,-2.880838335455446,-0.3884286056570701,46.34880399447084,41.838368806007836,0.613424150516579,1.6104877941824611,19.13764972501511,25.826054927662938,31.14911785789591,2.92999267578125,-5.511618282515826,-1.2840065002441463,-6.8300078495267655,4.261994849038473,-4.057007174885456,1.4889941743971633,-2.9699859619140625,32.60143509895617,-15.906547115736714,2.773000674641304,7,0.6200027465820312,7.785003662109375,27.332508087158203,28.775009155273438,-0.5099945068359375,4,0.036730968414864895,-2.7185796330233023,171.32000732421875,-1.3431443680671389,169.25999450683594,1.3196733101115024,176.39999389648438,0.036730968414864895
8620,2018-07-16,171.7899932861328,172.89999389648438,170.77000427246094,171.1199951171875,1873500.0,0.0,-2.109519619527082,-1.425524316602818,51.07853802586061,44.396887660633624,0.4998089263960992,1.14796062066182,18.963549696515912,25.809779025402293,31.28369906486952,2.1299896240234375,-4.370336458592163,-0.9530059814453011,-5.9178429809765305,4.011831018085928,-3.43542448121093,1.5294125183203278,-2.4233868408203136,32.60143509895617,-17.59712054272181,2.4824184997656187,7,0.6200027465820312,5.6450042724609375,24.582504272460938,28.775009155273438,2.600006103515625,0,0.03702195039823053,-2.880838335455446,171.7899932861328,-2.7185796330233023,171.32000732421875,-1.3431443680671389,169.25999450683594,0.03702195039823053
8621,2018-07-17,177.24000549316406,178.0399932861328,170.52999877929688,170.52999877929688,2419400.0,0.0317248525526963,-1.2384461974726377,10.014962763898062,54.27760571606835,47.618281798730294,-4.7978976072948,-4.282173594338246,13.204460194645321,20.388908576469646,30.673726223180253,7.5099945068359375,-3.22952900419088,4.345005798339855,-0.9806771715599325,9.670688768239643,1.6821643133899613,7.007847283289749,-7.359595874023427,91.32332959862042,39.918013051902705,2.6628414849498965,7,-3.8100051879882812,0.1949920654296875,19.132492065429688,23.324996948242188,-4.160003662109375,1,-0.0031031541114402428,-2.109519619527082,171.7899932861328,-2.880838335455446,171.7899932861328,-2.7185796330233023,171.32000732421875,-0.0031031541114402428
8622,2018-07-18,181.32000732421875,183.8800048828125,179.0500030517578,183.0399932861328,3297100.0,0.023019644011532447,1.8411698971829658,-0.2563314815109597,64.90682628885135,50.708335817228765,-7.456289185608966,-8.152448397220837,8.920572182295018,16.28638499535137,29.36550695080587,6.6399993896484375,-2.469749042152671,8.026507568359364,1.5001005217453383,14.552914614973389,4.763304045052337,11.28971109166639,-10.790008544921875,81.92092587204604,25.29435272375396,3.263203523307017,7,-4.970001220703125,-3.885009765625,14.24249267578125,15.939994812011719,-8.550003051757812,2,-0.04682332423461166,-1.2384461974726377,177.24000549316406,-2.109519619527082,171.7899932861328,-2.880838335455446,171.7899932861328,-0.04682332423461166
8623,2018-07-19,178.22999572753906,181.47000122070312,177.8300018310547,180.11000061035156,2015200.0,-0.017041757510821376,-1.7164248787264569,1.0930350156581294,59.050653789155014,52.425814160836424,-3.756428886447111,-5.029691749231688,11.722099213039826,19.250573241733747,28.329261313335717,3.6399993896484375,-1.563226272922435,4.751995849609386,-2.122149271019481,11.626140970238254,1.3149232892949385,8.189068409923834,-7.6999969482421875,57.677853392250135,-0.9997836934518318,3.437072560314438,7,-1.8799896240234375,-0.7949981689453125,17.332504272460938,19.030006408691406,-5.769989013671875,3,-0.022106281410842588,1.8411698971829658,181.32000732421875,-1.2384461974726377,177.24000549316406,-2.109519619527082,171.7899932861328,-0.022106281410842588
8624,2018-07-20,177.80999755859375,178.44000244140625,175.89999389648438,178.17999267578125,1720800.0,-0.0023564954217211165,4.707790426553285,0.19680540224660736,56.342694129859595,52.67592326814494,-3.0365226966480066,-4.712701265502176,11.68610815760033,19.620225329240498,27.889444351496206,2.540008544921875,0.06623684123738371,4.243997955322271,-2.8114517854004646,11.299447696045007,0.7162730849609034,7.771722825683639,-5.944998168945318,54.53180113063575,-2.712709814417906,3.5277248703613626,7,-1.459991455078125,-1.3499984741210938,17.75250244140625,19.45000457763672,-1.5999908447265625,4,-0.0444294134466825,-1.7164248787264569,178.22999572753906,1.8411698971829658,181.32000732421875,-1.2384461974726377,177.24000549316406,-0.0444294134466825
8625,2018-07-23,174.83999633789062,176.5,171.52999877929688,176.3000030517578,2295400.0,-0.016703229635467554,4.344085580449067,3.946016166281755,52.13755855969125,52.4184145486831,-0.45625586973693544,-1.825255676138113,14.017906505162841,22.547806052121786,27.378355247849985,6.279998779296875,0.8733523097111799,1.2669967651367244,-5.793466171352719,8.327459701626168,-2.2632347031079973,4.797228233381446,9.040008544921875,32.28461114679749,-22.23461083983507,3.530231468244722,7,1.510009765625,0.285003662109375,19.612503051757812,22.07000732421875,-0.6999969482421875,0,-0.020361459809881244,4.707790426553285,177.80999755859375,-1.7164248787264569,178.22999572753906,1.8411698971829658,181.32000732421875,-0.020361459809881244
8626,2018-07-24,173.38999938964844,179.19000244140625,173.0,176.17999267578125,2300200.0,-0.008293279447569635,-2.467796189995854,1.910945518012604,58.18229437153734,54.0576058943579,0.583201924726751,-0.19796215184408084,14.878998138749637,23.97510126876449,26.17077271499881,6.19000244140625,1.2302608303949398,-0.30200042724609943,-7.260061607674942,6.656060753182743,-3.7810310174605206,3.1770301629683217,10.243005371093744,15.060726243868688,-43.269806571842835,3.4790305902144234,7,3.410003662109375,1.7350006103515625,19.457500457763672,22.035003662109375,-0.7700042724609375,1,0.005767345311264327,4.344085580449067,174.83999633789062,4.707790426553285,177.80999755859375,-1.7164248787264569,178.22999572753906,0.005767345311264327
8627,2018-07-25,172.8000030517578,174.3800048828125,170.44000244140625,173.49000549316406,2232300.0,-0.003402712612996628,2.19028380098101,0.24731329814870517,51.46093475257259,54.86510106978521,1.9312475758991923,0.31941415058241773,14.781141494540464,24.46752125580653,25.528873836811172,3.94000244140625,0.87106808100188,-0.8354972839355526,-7.803765163642197,6.132770595771092,-4.319631223788889,2.648636655917784,10.590941589355452,21.396200104584278,-34.67926574154606,3.484133939853326,7,4.3600006103515625,2.3249969482421875,17.30999755859375,20.625,-0.3300018310546875,2,0.0016203632774995924,-2.467796189995854,173.38999938964844,4.344085580449067,174.83999633789062,4.707790426553285,177.80999755859375,0.0016203632774995924
8628,2018-07-26,177.25999450683594,177.63999938964844,172.0,172.25999450683594,3841600.0,0.025810135279582536,-1.043482106822793,-7.246351172047767,54.72746359703243,55.79606324784761,-1.785289712245742,-3.7450483114088797,9.730258166084127,19.868314487292764,24.468149115365183,5.6399993896484375,0.624918758789363,3.2514945983886605,-3.6506475841362374,10.153636780913558,-0.19957649287380264,6.702565689651124,5.6129124462890445,77.94276646205357,24.795754346237857,3.451071091262454,7,-0.0999908447265625,-2.1349945068359375,8.670001983642578,14.420005798339844,-4.1699981689453125,3,-0.0253299693868706,2.19028380098101,172.8000030517578,-2.467796189995854,173.38999938964844,4.344085580449067,174.83999633789062,-0.0253299693868706
8629,2018-07-27,190.0200042724609,193.4499969482422,184.55999755859372,185.0,8073700.0,0.07198471263143857,-2.0135544388782805,1.004000854492182,64.26689199825037,57.261435911446476,-13.060923350507721,-15.807274569067488,-3.6367169819494904,6.894338359270165,23.265686854404763,16.19000244140625,1.7882770239411343,15.05400390624996,5.272497628921485,24.835510183578435,10.163250767585737,19.944757044914184,-19.58000183105466,85.09346590777204,36.19001466052848,4.890753138664232,7,-8.07500457763669,-10.110008239746065,-5.592506408691378,1.6599960327148722,-18.05999755859372,4,-0.09241131019771609,-1.043482106822793,177.25999450683594,2.19028380098101,172.8000030517578,-2.467796189995854,173.38999938964844,-0.09241131019771609
8630,2018-07-30,187.83999633789062,190.0,185.8800048828125,189.4900054931641,3412000.0,-0.01147251807996208,2.08614078099908,-0.32868680298245995,62.13921500179078,58.13494805430452,-9.347821137991161,-13.119307529589719,-1.9861088072233315,8.784855849009261,22.686268306384417,4.139999389648409,2.82276930825779,12.124496459960938,0.8434251297102549,23.40556779021162,6.48396079483561,17.765032125086265,-16.939794006347654,75.61928748533637,30.127991694594357,5.640535665125335,7,-5.894996643066406,-7.930000305175781,-3.4124984741210938,3.8400039672851562,-15.800003051757812,0,-0.061914341198682554,-2.0135544388782805,190.0200042724609,-1.043482106822793,177.25999450683594,2.19028380098101,172.8000030517578,-0.061914341198682554
8631,2018-07-31,190.63999938964844,196.6999969482422,189.7400054931641,190.07000732421875,3417700.0,0.014906319773990484,-10.31709858700689,-0.34544781985480516,74.98830088970311,59.25511189884361,-11.227872488870247,-15.319376961584794,-5.041145231597369,5.692738120675983,21.95663322955128,8.860000610351562,3.8849464017490902,14.044999694824213,1.0295220827203764,27.06047730692805,7.537260888772295,20.55273850087613,-19.288801165771474,76.92308139281512,25.202424823308156,6.507738806051921,7,-7.069999694824219,-9.105003356933594,-6.667503356933594,1.0400009155273438,-30.589996337890625,1,-0.08655056678989859,2.08614078099908,187.83999633789062,-2.0135544388782805,190.0200042724609,-1.043482106822793,177.25999450683594,-0.08655056678989859
8632,2018-08-01,186.2899932861328,190.8000030517578,185.83999633789062,189.8699951171875,2559000.0,-0.022817908715078494,-1.2142908232601388,-6.280792397269442,66.60747555023195,60.09475876118548,-6.81545212050176,-9.98156489780689,-1.1431799472632065,9.527410118981834,20.82326007431466,4.9600067138671875,4.720834528509329,8.742993927001947,-4.179450335928209,21.665438189932104,2.281771795536855,15.20421605846704,-13.924843113281241,57.85423097855799,2.9360297754603337,6.461222131465079,8,-2.7199935913085938,-4.754997253417969,-3.8674964904785156,3.94500732421875,-26.709991455078125,2,-0.07338020646094945,-10.31709858700689,190.63999938964844,2.08614078099908,187.83999633789062,-2.0135544388782805,190.0200042724609,-0.07338020646094945
8633,2018-08-02,187.1000061035156,188.0800018310547,183.6199951171875,183.77999877929688,1819200.0,0.004348128437251297,-1.4505432777759146,-0.9273758732242408,66.85751612991025,61.26307231674667,-6.96766022420951,-10.106299408034431,-2.5054012208628365,8.142463206243661,19.517630410899432,4.4600067138671875,5.086488289984004,8.789006805419888,-4.509097682902421,22.087111293742197,2.1399545612587474,15.438059049581028,-13.761462059648409,26.605584856003727,-29.849360246565542,6.649052244161155,8,-3.530006408691378,-5.565010070800753,-5.165008544921847,3.134994506835966,-27.63999938964841,3,-0.07819350296930627,-1.2142908232601388,186.2899932861328,-10.31709858700689,190.63999938964844,2.08614078099908,187.83999633789062,-0.07819350296930627
8634,2018-08-03,187.2899932861328,188.08999633789062,185.8300018310547,186.8000030517578,1507500.0,0.001015431194118177,1.1626779586770826,0.14758709440206028,66.9956003860203,62.91396585300546,-6.338001525749178,-9.73782032913391,-3.267413107162497,7.447535989054245,18.49783928299987,2.2599945068359375,4.66449583996237,8.307494354248036,-5.394451168167791,22.009439876663862,1.4565215930401223,15.158467115455949,-13.01699112609063,28.058086048825785,-30.116480783783608,6.850972761207911,8,-3.7199935913085938,-5.754997253417969,-6.767498016357422,2.94500732421875,-31.889999389648438,4,-0.0758182361966776,-1.4505432777759146,187.1000061035156,-1.2142908232601388,186.2899932861328,-10.31709858700689,190.63999938964844,-0.0758182361966776
8635,2018-08-06,188.30999755859372,188.5800018310547,186.16000366210938,186.2100067138672,1793000.0,0.005446122638824491,-1.2000013871645663,4.285781016442393,63.44423652181389,63.49862609192507,-5.862894476863602,-10.4019524038807,-4.893555572431978,5.944633043183046,18.023638455283365,2.4199981689453125,4.772224184493183,8.762998962402321,-5.516602798552043,23.042600723356685,1.6231980819251248,15.902799842879517,-13.13991560702354,35.85628275885379,-17.37645568119921,7.139800880477185,8,-4.739997863769503,-6.514999389648409,-8.825000762939425,1.300003051757841,-37.94000244140622,0,-0.0868248688688934,1.1626779586770826,187.2899932861328,-1.4505432777759146,187.1000061035156,-1.2142908232601388,186.2899932861328,-0.0868248688688934
8636,2018-08-07,185.91000366210938,188.97999572753903,183.6499938964844,188.75,2727700.0,-0.01274490960437491,2.2303160892966347,-1.3523851044505177,55.811590182139405,63.982032250765826,-1.6764706364206745,-7.644921152652216,-3.064648646682457,7.835844351702434,17.540606384928058,5.330001831054631,5.045479913360396,5.887504577636719,-8.58294121076213,20.357950366035567,-1.3477183165627196,13.122727471836157,-9.87872511067232,31.894234181774905,-16.97807446568659,7.2352228941994285,8,-1.5600051879882812,-4.1150054931640625,-6.425006866455078,2.2349929809570312,-32.790008544921875,1,-0.07460604648895197,-1.2000013871645663,188.30999755859372,1.1626779586770826,187.2899932861328,-1.4505432777759146,187.1000061035156,-0.07460604648895197
8637,2018-08-08,190.0200042724609,190.5,184.7100067138672,185.0500030517578,2128800.0,0.02210747420467718,-1.0495573596054857,-1.7500026864099791,64.55196951708263,65.07364401966029,-3.4497099778733684,-10.666780840506448,-7.653335875873921,3.2543172961028404,16.38460940494932,5.7899932861328125,5.9128432844224506,8.959504699706997,-5.236048801101276,23.15505820051527,1.8617279493028605,16.057281450111134,-13.161976985151654,93.02332286510135,43.395011880538654,7.0977767504041385,8,0.13999176025393467,-8.225006103515597,-10.535007476806612,-1.8750076293945028,-36.55999755859372,2,-0.157720242852592,2.2303160892966347,185.91000366210938,-1.2000013871645663,188.30999755859372,1.1626779586770826,187.2899932861328,-0.157720242852592
8638,2018-08-09,184.4900054931641,187.63999938964844,182.7400054931641,186.67999267578125,3291500.0,-0.029102192690026563,1.384424899666966,-0.44064117600102837,57.32135731613956,64.30191794387021,3.591392213644326,-4.321073198861512,-2.726121141585537,8.3451432944062,15.057410379014593,7.279998779296818,6.590578862786998,2.7710060119629247,-10.72676877695639,16.26878080088224,-3.977881382496747,9.519893406422597,-6.838299419417524,22.551562355596975,-25.363599787684212,6.748887394459659,8,5.229995727539034,-1.7300033569336222,-5.005008697509794,3.6549911499023153,-32.389999389648466,3,-0.1350208841694267,-1.0495573596054857,190.0200042724609,2.2303160892966347,185.91000366210938,-1.2000013871645663,188.30999755859372,-0.1350208841694267
8639,2018-08-10,178.10000610351562,181.42999267578125,177.44000244140625,180.57000732421875,2962300.0,-0.03463601929311688,-1.1055309966100604,1.127861039694001,53.32382666964542,63.322430351409615,9.066124070519123,2.704559031333673,3.0920824578015242,14.229604670281333,13.60671103792232,7.050003051757841,7.584127068069449,-3.9344940185546875,-16.731889116629475,8.8629010795201,-10.333191567592081,2.464203530482706,18.599990844726562,5.0536277602523665,-42.98645376686338,6.398697549037394,8,8.969993591308594,4.659996032714844,0.9724922180175781,10.044990539550781,-24.45001220703125,4,-0.10466029618670791,1.384424899666966,184.4900054931641,-1.0495573596054857,190.0200042724609,2.2303160892966347,185.91000366210938,-0.10466029618670791
8640,2018-08-13,178.14999389648438,179.10000610351562,176.0500030517578,178.86000061035156,2184300.0,0.0002806726067134946,4.12597930477375,0.28745196881525137,54.99579614590658,61.10104093543222,8.378107080069128,3.326002799925277,2.314019901616291,13.587006499889242,12.085406104535025,3.0500030517578125,8.184813413609561,-4.202506256103504,-16.22038998322978,7.815377471022771,-10.211448119666642,1.8064356074596333,18.16480316162108,14.532811683271824,-36.12245848813595,6.008941863563138,8,5.2750091552734375,4.610008239746094,0.4600028991699219,9.995002746582031,-24.959991455078125,0,-0.12770137962069805,-1.1055309966100604,178.10000610351562,1.384424899666966,184.4900054931641,-1.0495573596054857,190.0200042724609,-0.12770137962069805
8641,2018-08-14,176.69000244140625,179.64999389648438,176.4199981689453,178.5800018310547,1920100.0,-0.008195293320787167,-1.6584240171299756,2.661945799574477,54.009482405837296,59.70126391938837,8.550354673300802,4.998976847037795,2.95238549344279,14.590930591337013,11.479245769510687,3.2299957275390625,7.191430322549422,-5.634997558593739,-17.704545298715345,6.434550181527868,-11.669771428654542,0.3997763114670647,18.81420285644529,4.429062455451191,-47.86483872837924,6.034773870060802,8,6.584999084472656,6.069999694824219,2.262493133544922,11.454994201660156,-21.410003662109375,1,-0.14896149731475028,4.12597930477375,178.14999389648438,-1.1055309966100604,178.10000610351562,1.384424899666966,184.4900054931641,-0.14896149731475028
8642,2018-08-15,172.8300018310547,174.82000732421875,170.88999938964844,174.44000244140625,2915400.0,-0.02184617441290493,2.316447872470561,0.8518524498841462,45.376756066411225,57.31451280122182,11.51074498542718,8.632930091443313,6.01762083379117,18.162427618772256,12.096602552119343,5.8000030517578125,6.2807358976199055,-9.070497894287115,-21.864348291039647,3.723352502465417,-15.467423092663381,-2.673572695910849,21.896035376953108,11.582104127798507,-35.91964894333341,6.396925198376262,8,7.864997863769531,9.930000305175781,6.324993133544922,15.314994812011719,-17.150009155273438,2,-0.11404273855840241,-1.6584240171299756,176.69000244140625,4.12597930477375,178.14999389648438,-1.1055309966100604,178.10000610351562,-0.11404273855840241
8643,2018-08-16,174.2899932861328,176.6999969482422,172.3000030517578,173.8800048828125,2600400.0,0.008447557944860185,-1.4649880536666053,-0.254651085648214,28.516775088443453,53.039087768157714,8.987715165231947,7.233493985300697,3.83533342510043,16.222618441525697,12.466926201136605,4.399993896484375,4.470374098086978,-7.413506317138683,-20.561757476255195,5.734744841977829,-13.98763189669694,-0.8393807375804272,19.00588165277341,32.25802715602918,-10.055352695945594,6.574125579558255,8,6.405006408691406,8.920005798339844,4.745002746582031,13.855003356933594,-19.54998779296875,3,-0.11951338214850304,2.316447872470561,172.8300018310547,-1.6584240171299756,176.69000244140625,4.12597930477375,178.14999389648438,-0.11951338214850304
8644,2018-08-17,169.91000366210938,171.1199951171875,166.32000732421875,170.86000061035156,4219300.0,-0.025130471012370648,5.530658002636578,-2.317131266515315,26.900273250899303,48.978647404722764,11.893854565201707,11.585272971087818,7.774763805623593,20.28948451350871,12.838185983666527,7.9699859619140625,3.1555793362891222,-11.398496246337885,-25.48073671359839,2.6837442209226197,-18.43961647996815,-4.357376012707618,22.04151874384138,26.931732589738484,-10.707307542343703,7.041120233630254,8,8.5,11.599998474121094,8.517494201660156,18.23499298095703,-18.620010375976562,4,-0.10482018230081092,-1.4649880536666053,174.2899932861328,2.316447872470561,172.8300018310547,-1.6584240171299756,176.69000244140625,-0.10482018230081092
8645,2018-08-20,171.27999877929688,172.00999450683594,166.97000122070312,169.57000732421875,2537400.0,0.008063063313870078,2.1798236324778095,-1.7999967876130358,24.103769676123804,45.455556237387704,8.777118266480983,10.471791086895706,5.996835965923765,18.71350264505361,12.590345468294883,5.0399932861328125,1.6809335985692258,-9.850501251220692,-24.360503072603393,4.65950057016201,-17.105502161912057,-2.595500340529327,18.62100242011533,37.209275704732406,4.35188455268748,7.255000910691353,8,7.1300048828125,10.230003356933594,4.712497711181641,16.86499786376953,-22.470001220703125,0,-0.10293090266499638,5.530658002636578,169.91000366210938,-1.4649880536666053,174.2899932861328,2.316447872470561,172.8300018310547,-0.10293090266499638
8646,2018-08-21,174.38999938964844,175.5,171.5800018310547,172.25999450683594,2719400.0,0.018157406775551,-1.2464235746764603,1.2456231149501187,33.53623523729257,42.00936353963325,4.314915829037062,7.842645747418203,2.6458979861782836,15.302536932189525,12.602897004362829,4.220001220703125,0.1360684402827701,-6.790500640869141,-21.194701232778186,7.613699951039905,-13.992600936823663,0.4115996550853822,13.624522299748293,77.74566601446793,46.06530250092551,7.2021002959545255,8,2.5900039672851562,7.120002746582031,0.5324974060058594,13.754997253417969,-23.819992065429688,1,-0.12156658651551433,2.1798236324778095,171.27999877929688,5.530658002636578,169.91000366210938,-1.4649880536666053,174.2899932861328,-0.12156658651551433
8647,2018-08-22,173.0800018310547,175.08999633789062,172.6999969482422,173.42999267578125,1718100.0,-0.007511884644639255,-3.306302838683071,-0.16431457390108314,30.867865910666794,39.07008671680293,3.3182191377914307,9.670507612361632,3.5909626292922496,16.449231307280513,12.274911702452835,2.3899993896484375,-1.3703300174582296,-8.114498138427734,-22.484907401101083,6.255911124245614,-15.299702769764394,-0.9292935070910744,13.198958709127794,65.12525302713803,31.447907531532557,7.185204631336671,8,0.7949981689453125,8.430000305175781,2.352497100830078,15.064994812011719,-21.3800048828125,2,-0.102842632675337,-1.2464235746764603,174.38999938964844,2.1798236324778095,171.27999877929688,5.530658002636578,169.91000366210938,-0.102842632675337
8648,2018-08-23,172.77000427246094,174.4499969482422,172.3000030517578,172.58999633789062,2222000.0,-0.0017910651451017445,-4.657919569538418,-0.5143218380782142,30.250259432983214,36.50635702384047,2.001367546122111,10.147127686243948,3.600337564830113,16.526999768301295,12.505258201017785,2.149993896484375,-2.4245472319929604,-8.199996185302723,-22.964105869817047,6.564113499211601,-15.582051027559885,-0.8179413430455611,11.912240010444435,70.26146072271533,34.391426990124565,7.382054842257155,8,0.214996337890625,8.739997863769531,4.12249755859375,15.374992370605469,-22.529998779296875,3,-0.09891770083959994,-3.306302838683071,173.0800018310547,-1.2464235746764603,174.38999938964844,2.1798236324778095,171.27999877929688,-0.09891770083959994
8649,2018-08-24,172.4600067138672,174.14999389648438,171.44000244140625,174.0399932861328,2012300.0,-0.001794278815348549,2.011122037231698,-8.777316266847503,28.016620890225838,33.50867088432039,1.5949198217325034,9.564498689861239,3.710165745524648,16.541529571431482,12.116697705790493,2.709991455078125,-4.383356271838494,-7.631993865966791,-22.21749271314536,6.953504981211779,-14.92474328955609,-0.33924444237749185,10.753258612343245,64.36115215501358,27.31251215694965,7.292749423589287,8,0.524993896484375,9.049995422363281,4.4324951171875,15.684989929199219,-21.3800048828125,4,-0.10274846648998937,-4.657919569538418,172.77000427246094,-3.306302838683071,173.0800018310547,-1.2464235746764603,174.38999938964844,-0.10274846648998937
8650,2018-08-27,176.2100067138672,178.0800018310547,172.9499969482422,173.0,3168700.0,0.02174417171525289,-2.099688832545811,-2.0316670851602185,37.03207165276169,31.622291911756427,-2.7482106713059125,5.1632582329714864,-0.1115788785464531,12.62104967756531,11.474155237838985,5.6199951171875,-5.6682295656983115,-3.3004943847656136,-17.507796392615887,10.90680762308466,-10.40414538869075,3.803156619159523,5.651797972183914,71.83742034520716,32.726627397266654,7.103651003925134,8,-4.010002136230469,5.299995422363281,0.19499588012695312,11.934989929199219,-24.040008544921875,0,-0.14142223754749594,2.011122037231698,172.4600067138672,-4.657919569538418,172.77000427246094,-3.306302838683071,173.0800018310547,-0.14142223754749594
8651,2018-08-28,174.13999938964844,174.32000732421875,170.8000030517578,173.22999572753906,3547600.0,-0.011747388033303108,4.543228565936178,0.28348964448521896,27.545213282413116,29.641009380201083,-1.2046416834824925,6.254413279848819,1.9968728011770054,14.576585976349321,10.236734616999179,5.410003662109375,-6.397176671524164,-4.545501708984375,-17.923719279838252,8.832715861869502,-11.2346104944113,2.1436070764425494,6.478461507456075,45.87907826837867,13.026557383249006,6.689108785426934,8,-1.9399948120117188,7.370002746582031,1.597503662109375,14.004997253417969,-25.1300048828125,1,-0.1454576887552258,-2.099688832545811,176.2100067138672,2.011122037231698,172.4600067138672,-4.657919569538418,172.77000427246094,-0.1454576887552258
8652,2018-08-29,172.6199951171875,174.94000244140625,171.8699951171875,173.27999877929688,2319600.0,-0.008728633730265667,-1.842594554882098,-0.7252758308461048,31.068540036241473,29.92453881884531,0.31563250899293394,7.059742306494343,3.5658534238120296,15.93267946338878,9.476628608406031,3.07000732421875,-7.32222442765584,-5.382006072998053,-18.5190005975538,7.7549884515576935,-11.950503335275926,1.1864911892798204,6.854589494086156,24.999895200606996,-8.77741812601494,6.568497262277869,8,-0.41999053955078125,8.890007019042969,3.3425064086914062,15.525001525878906,-24.720001220703125,2,-0.12773715917440243,4.543228565936178,174.13999938964844,-2.099688832545811,176.2100067138672,2.011122037231698,172.4600067138672,-0.12773715917440243
8653,2018-08-30,172.47000122070312,174.6199951171875,172.14999389648438,172.5,2155000.0,-0.0008689253894518245,-6.372990207242086,0.045452443704628476,38.789297073540084,31.245541465805395,0.20150092364178818,6.384849950837349,3.725727801631024,15.803657865373111,8.993502452006943,2.470001220703125,-8.152383990981662,-4.800499725341808,-17.42366512636292,7.822665675679303,-11.11208242585235,1.5110829751687334,5.9522172076061395,22.939539134189335,-13.873339899365998,6.311582700510552,8,0.05500030517578125,9.040000915527344,3.6725006103515625,15.674995422363281,-26.389999389648438,3,-0.12042676480231695,-1.842594554882098,172.6199951171875,4.543228565936178,174.13999938964844,-2.099688832545811,176.2100067138672,-0.12042676480231695
8654,2018-08-31,173.08999633789062,174.6699981689453,171.72000122070312,172.27999877929688,2212200.0,0.0035947997495175965,-2.05700325732899,-27.001017293997965,40.147965313536496,33.02822986996236,0.08942951606562133,4.8975824909032895,3.074341701646631,14.89440250303781,8.508418458681552,2.9499969482421875,-8.193587594370172,-3.4705047607421875,-15.292783852458058,8.351774330973683,-9.381644306600123,2.4406347851157477,4.364045202091404,31.455957007097012,-7.837491595719918,5.911139545857934,8,1.350006103515625,8.420005798339844,3.0525054931640625,15.055000305175781,-28.6199951171875,4,-0.13201219786336393,-6.372990207242086,172.47000122070312,-1.842594554882098,172.6199951171875,4.543228565936178,174.13999938964844,-0.13201219786336393
8655,2018-09-04,171.9600067138672,172.9199981689453,168.33999633789062,171.75,2606000.0,-0.006528335824894094,3.300492152072841,0.2592683294401326,40.670605266246724,33.82093765095727,1.481855125497276,4.996015670678503,4.202683940900215,15.643233874354763,8.132980269581694,4.75,-7.668287658486008,-3.782994842529291,-14.382276003577203,6.816286318518621,-9.082635423053262,1.5166457379946792,4.603312088853784,54.8485913376397,10.684642573502295,5.2996405805239615,9,1.2499923706054688,9.549995422363281,8.967491149902344,15.319992065429688,-32.18000793457031,1,-0.12142361053495287,-2.05700325732899,173.08999633789062,-6.372990207242086,172.47000122070312,-1.842594554882098,172.6199951171875,-0.12142361053495287
8656,2018-09-05,172.0399932861328,172.32000732421875,169.1699981689453,170.61000061035156,2923300.0,0.0004651463662637134,2.1658053336195926,6.809271234469229,48.16872853011585,35.74325571978494,1.1549159106025684,4.03027898220833,4.240903476878884,15.215089653131486,8.125651107644021,3.1500091552734375,-6.642447612573108,-3.009507751464838,-12.572188441605732,6.553172938676056,-7.790848096535285,1.771832593605609,3.7038605983079833,56.060507978489746,7.453990535060306,4.781340345070446,9,1.1700057983398438,9.470008850097656,8.887504577636719,15.240005493164062,-34.41999816894531,2,-0.115496372312339,3.300492152072841,171.9600067138672,-2.05700325732899,173.08999633789062,-6.372990207242086,172.47000122070312,-0.115496372312339
8657,2018-09-06,160.0500030517578,170.85000610351562,159.99000549316406,170.3000030517578,5666100.0,-0.06969304058524073,-1.0945044790526304,-7.167868880447309,27.81929189590541,35.473148215665184,12.406950245676995,14.398065844707162,16.118077568725425,26.786700262281187,8.371597895901173,12.04998779296875,-5.883974705513822,-13.500997924804693,-22.56593347456561,-4.436062375043775,-18.033465699685166,-8.96853014992422,14.939943107865219,0.4087029191283776,-48.189360718876806,4.532467774880462,9,8.985000610351562,15.345001220703125,22.50249481201172,26.319992065429688,-16.44000244140625,3,-0.06897849631000441,2.1658053336195926,172.0399932861328,3.300492152072841,171.9600067138672,-2.05700325732899,173.08999633789062,-0.06897849631000441
8658,2018-09-07,159.5800018310547,161.4199981689453,158.52000427246094,158.60000610351562,3193200.0,-0.0029365898890432174,-4.087711314264299,-0.09560933927210366,31.67786855120309,35.879953511329326,12.079474648607572,13.603652781949336,16.600617446822355,26.691149804709767,9.002300162659768,2.899993896484375,-5.847053631756978,-12.725498962402355,-22.293247437175523,-3.157750487629187,-17.50937319978894,-7.941624725015771,13.90995026192246,6.563454855698097,-42.92563439132792,4.783874237386582,9,8.720001220703125,14.930000305175781,22.972496032714844,26.579994201660156,-17.07000732421875,4,-0.07319217822127733,-1.0945044790526304,160.0500030517578,2.1658053336195926,172.0399932861328,3.300492152072841,171.9600067138672,-0.07319217822127733
8659,2018-09-10,159.4600067138672,161.4499969482422,158.25,161.42999267578125,2292700.0,-0.0007519433250448015,2.184085267257282,-2.0101985208252238,28.062340239825048,34.8833166876697,11.355662567167172,12.91789197226123,16.697521067829484,26.37583263961352,10.280856987711019,3.1999969482421875,-5.6203319306535775,-11.913494110107422,-22.66309923540493,-1.1638889848099154,-17.28829667275619,-6.538691547458654,12.233551640648017,8.248172221511464,-41.02644531862778,5.374802562648753,9,7.1349945068359375,14.914993286132812,23.092491149902344,26.699989318847656,-14.19000244140625,0,-0.0839082172297998,-4.087711314264299,159.5800018310547,-1.0945044790526304,160.0500030517578,2.1658053336195926,172.0399932861328,-0.0839082172297998
8660,2018-09-11,155.39999389648438,156.1999969482422,153.19000244140625,155.0,3501200.0,-0.02546100994883338,2.0099945068359375,-0.20304403392587428,15.955491775071295,33.5955698535206,13.581593009058366,16.006821388651275,20.622957150792786,30.186145549847254,11.634725904225085,6.2700042724609375,-5.474899427508888,-14.836006927490246,-27.25191768207361,-2.420096172906881,-21.043962304781928,-8.628051550198563,14.411466288398714,11.55248766854058,-32.711241405131005,6.207955377291688,9,8.665008544921875,16.44500732421875,27.152503967285156,30.76000213623047,-8.220001220703125,1,-0.07033457596569781,2.184085267257282,159.4600067138672,-4.087711314264299,159.5800018310547,-1.0945044790526304,160.0500030517578,-0.07033457596569781
8661,2018-09-12,150.3699951171875,151.8000030517578,149.02000427246094,150.25,5001800.0,-0.03236807578414369,-1.1550490294649933,0.29999237048905164,14.077778866581298,31.70770750133614,16.634527916100836,19.98872156157273,25.450708003816374,34.91039008742581,13.287182921589864,6.3799896240234375,-5.398950392136413,-18.550005340576178,-33.422108479635455,-3.6779022015169005,-25.986056910105816,-11.113953771046539,16.782031828739292,6.184107794283861,-33.976756787006025,7.436051569529636,9,11.475006103515625,19.39000701904297,32.312503814697266,35.790000915527344,-5.279998779296875,2,-0.07042625977102379,2.0099945068359375,155.39999389648438,2.184085267257282,159.4600067138672,-4.087711314264299,159.5800018310547,-0.07042625977102379
8662,2018-09-13,153.1199951171875,154.41000366210938,151.02000427246094,152.0,3150400.0,0.01828822297863919,-1.201307901907357,9.333672431332655,21.145337730377662,29.747267574318094,12.100008419748406,16.534097961768538,22.71322544444891,31.868321290264703,14.076673405726247,4.040008544921875,-6.007998423000544,-14.814505004882818,-31.137109516737127,1.5080995069714902,-22.975807260809972,-6.653202748955664,10.768267747515438,32.98466018177979,-3.2295246713219683,8.161302255927158,9,8.725006103515625,16.64000701904297,29.952503204345703,33.040000915527344,-7.9199981689453125,3,-0.1012277984213451,-1.1550490294649933,150.3699951171875,2.0099945068359375,155.39999389648438,2.184085267257282,159.4600067138672,-0.1012277984213451
8663,2018-09-14,153.4600067138672,155.74000549316406,151.88999938964844,153.75999450683594,2485200.0,0.0022205564754587126,-1.2383740529798974,-0.2678474114441417,22.124402162379013,27.744649446411707,9.811648757121958,15.340034291546203,22.242612799831164,31.33169437823915,15.104614304833486,3.850006103515625,-6.1759704475308865,-13.432994079589832,-30.68014172950302,3.814153570323356,-22.056567904546426,-4.809420254633238,7.751969604232187,35.72007286904686,2.9396247997603666,8.623573824956598,9,7.5099945068359375,14.8699951171875,32.51749038696289,32.699989318847656,-9.19000244140625,4,-0.06418614409343393,-1.201307901907357,153.1199951171875,-1.1550490294649933,150.3699951171875,2.0099945068359375,155.39999389648438,-0.06418614409343393
8664,2018-09-17,152.10000610351562,154.4199981689453,151.82000732421875,152.83999633789062,1940900.0,-0.008862247822570057,-3.0000234752805297,2.4667344862665312,11.95959236049083,24.55453690132772,8.807282658881604,16.124029200721907,23.387751183038006,32.47160332829745,15.449509347618232,2.5999908447265625,-6.60848314156101,-13.902494812011724,-32.29485632553923,4.48986670151578,-23.09867556877549,-4.706314055247958,6.917415246368819,42.89700519394408,14.435012245775177,9.19618075676376,9,8.569999694824219,13.124992370605469,34.13999557495117,34.05998992919922,-5.7100067138671875,0,-0.06305069830275323,-1.2383740529798974,153.4600067138672,-1.201307901907357,153.1199951171875,-1.1550490294649933,150.3699951171875,-0.06305069830275323
8665,2018-09-18,153.64999389648438,155.47000122070312,152.36000061035156,152.36000061035156,1527000.0,0.010190583371271211,-3.821731467571947,-1.7432571758495545,17.131814632689668,21.105990912724813,4.902423656477083,13.89808646223969,21.534610214094073,30.64874516791633,15.874196928012447,3.3699951171875,-7.492200194153384,-11.47100677490235,-30.478022997757222,7.536009447952523,-20.974514886329786,-1.9674986634749132,3.567892379463842,68.89864260380288,40.87838791327063,9.503508111427436,9,6.285011291503906,10.685005187988281,31.26500701904297,32.51000213623047,-14.339996337890597,1,-0.05453947254738667,-3.0000234752805297,152.10000610351562,-1.2383740529798974,153.4600067138672,-1.201307901907357,153.1199951171875,-0.05453947254738667
8666,2018-09-19,153.19000244140625,155.36000061035156,152.72000122070312,155.36000061035156,2101400.0,-0.0029937616228480346,1.4331812140943514,-1.6821778781892809,17.734935533926645,19.98550687250495,2.690260334849569,13.374089267133456,21.69984083610433,30.88055803109026,16.87698847765465,2.6399993896484375,-8.604801603537453,-10.87099838256836,-30.065180889665044,8.323184124528325,-20.4680896361167,-1.2739071290200172,2.5522650739142705,45.97452558756021,16.846325628795583,9.597091253548347,9,2.0449981689453125,11.144996643066406,29.90250015258789,32.969993591308594,-10.6300048828125,2,-0.039232388993033496,-3.821731467571947,153.64999389648438,-3.0000234752805297,152.10000610351562,-1.2383740529798974,153.4600067138672,-0.039232388993033496
8667,2018-09-20,155.27999877929688,157.0399932861328,154.3300018310547,154.86000061035156,2450200.0,0.013643164074561787,-2.6621611868897754,-0.19354770660910042,23.182487742962607,19.041575671589342,-0.16485334658133866,10.41623268770303,19.563471012317734,28.60734749237122,17.79409666140944,3.8499908447265625,-9.749388762362003,-7.891001892089832,-26.97475448764959,11.192750703469926,-17.43287818986971,1.6508744056900468,-6.2599945068359375,66.28353946395322,34.87000443449736,9.541876297779876,9,-0.0449981689453125,8.270004272460938,27.737503051757812,30.87999725341797,-16.17999267578125,3,-0.06562340624364338,1.4331812140943514,153.19000244140625,-3.821731467571947,153.64999389648438,-3.0000234752805297,152.10000610351562,-0.06562340624364338
8668,2018-09-21,155.67999267578125,156.5500030517578,153.50999450683594,153.50999450683594,4191000.0,0.0025759524705619707,-1.8018535576916315,5.166684831970936,22.651543042979696,18.440375983050966,-1.3144724263644605,9.138802053011432,19.054384942470193,27.939500381373193,18.74654103655703,3.040008544921875,-11.292037575714176,-6.63650741577149,-25.438923655788614,12.165908824245633,-16.037715535780052,2.7647007042370717,-6.499588623046861,73.9462783947243,40.780904037308176,9.401208120008558,9,-2.649993896484375,7.8700103759765625,26.047508239746094,30.480003356933594,-19.899993896484375,4,-0.06731755023501751,-2.6621611868897754,155.27999877929688,1.4331812140943514,153.19000244140625,-3.821731467571947,153.64999389648438,-0.06731755023501751
8669,2018-09-24,154.74000549316406,155.2899932861328,152.50999450683594,154.9600067138672,1980000.0,-0.006037944673949247,5.3183631003988205,-0.10138313656276149,22.78756879486255,19.199495651916664,-1.2453941467319964,9.152434234056017,19.85695660388683,28.617340412553716,19.678291021160778,3.1699981689453125,-11.227789237890704,-6.690494537353516,-25.14718175699781,11.766192682290779,-15.918838147175677,2.5378490724686458,-5.402409655761716,50.8548847763997,19.588254651557477,9.228343609822153,9,-1.7100067138671875,8.80999755859375,27.212493896484375,31.17999267578125,-15.470001220703125,0,-0.06766188993812372,-1.8018535576916315,155.67999267578125,-2.6621611868897754,155.27999877929688,1.4331812140943514,153.19000244140625,-0.06766188993812372
8670,2018-09-25,151.2899932861328,155.00999450683594,150.50999450683594,155.00999450683594,3430200.0,-0.022295541453781764,1.4193540448083217,16.909002635594398,20.365592260158806,19.898141584536386,1.7436693358026787,11.21476424349504,23.1266306360792,31.783919674364,21.427957804648766,4.5,-11.49555571413876,-8.894506072998041,-26.494924103953196,8.705911957957113,-17.69471508847562,-0.09429705752046402,-1.798349499755858,11.944853370720878,-15.516910903394773,8.800209015477572,9,2.4850006103515625,12.260009765625,28.67000961303711,33.13001251220703,-9.55999755859375,1,-0.032388089853484736,5.3183631003988205,154.74000549316406,-1.8018535576916315,155.67999267578125,-2.6621611868897754,155.27999877929688,-0.032388089853484736
8671,2018-09-26,148.80999755859375,151.75999450683594,147.5399932861328,148.0500030517578,3451400.0,-0.016392331532784743,-3.7415370108439414,-0.2042995315717368,27.96076035488973,20.655410765037725,4.446729373016694,12.332072580611396,25.218055175727187,33.86674222054984,23.085094767594082,4.220001220703125,-11.779877187764896,-10.108001708984375,-27.115571268796828,6.8995678508280776,-18.6117864888906,-1.6042169290781487,8.229995727539062,13.368466025904604,-16.791788411292856,8.503784779906228,9,3.4799957275390625,14.0,31.150005340576172,32.70000457763672,3.0500030517578125,2,-0.06383979676002183,1.4193540448083217,151.2899932861328,5.3183631003988205,154.74000549316406,-1.8018535576916315,155.67999267578125,-0.06383979676002183
8672,2018-09-27,150.57000732421875,151.74000549316406,148.5399932861328,150.2100067138672,2238400.0,0.011827227971910936,1.3703820918128027,0.4736884373682414,33.184029927510764,21.88425829449681,2.5557265561909617,9.312911243277483,22.950383416200566,31.74753617758455,24.938305619363078,3.20001220703125,-11.30730944027988,-7.245492553710932,-23.347842413062097,8.856857305640233,-15.296667483386528,0.8056823759646647,6.279985961914065,33.62942013277333,0.4643221048586952,8.051174929675584,9,1.7199859619140625,12.239990234375,28.67499542236328,30.93999481201172,0.9399871826171875,3,-0.05319791044691413,-3.7415370108439414,148.80999755859375,1.4193540448083217,151.2899932861328,5.3183631003988205,154.74000549316406,-0.05319791044691413
8673,2018-09-28,151.6999969482422,153.3000030517578,149.13999938964844,150.47999572753906,2155200.0,0.007504745759826292,-1.1333385500215187,3.3888865341414824,36.043141775069984,24.560208229450048,1.2849510791396028,6.900915676807017,21.415011035900534,30.239239736006255,26.73998151022922,4.160003662109375,-10.172235775876885,-5.077002716064442,-19.82172344708684,9.667718014957956,-12.449363081575655,2.295357649446771,4.963796337890614,53.6774666078629,16.64339883383198,7.372360365511205,9,0.589996337890625,11.110000610351562,25.992504119873047,29.81000518798828,-4.089996337890625,4,-0.08305860974424073,1.3703820918128027,150.57000732421875,-3.7415370108439414,148.80999755859375,1.4193540448083217,151.2899932861328,-0.08305860974424073
8674,2018-10-01,150.24000549316406,151.86000061035156,149.17999267578125,150.6300048828125,2359500.0,-0.009624202270592352,-1.1354431995720287,-0.3196713110038272,39.761914132866686,27.07466372946972,2.7416710410574865,6.915849733499044,22.457836260002125,31.23099359637635,28.566659167064344,2.6800079345703125,-9.426484798602473,-5.394494628906244,-18.23517487044799,7.446185612635503,-11.814834749677118,1.0258454918646294,6.24131179296873,36.14473582076748,-3.9426940060853894,6.420340120770868,10,2.04998779296875,12.569992065429688,27.007495880126953,31.269996643066406,1.8300018310546875,0,-0.09624604755838562,-1.1333385500215187,151.6999969482422,1.3703820918128027,150.57000732421875,-3.7415370108439414,148.80999755859375,-0.09624604755838562
8675,2018-10-02,151.0800018310547,154.85000610351562,149.27999877929688,149.5,2803300.0,0.005591029733614139,-4.51484707250931,-4.051293086583982,51.68969045884659,30.847414276683047,1.6749193458298066,4.670847171221226,21.29758012300013,29.854391600144794,29.654491250181064,5.57000732421875,-8.704915270673268,-3.510498046875,-13.92927802464851,6.908281930898511,-8.719888035761755,1.6988919420117554,5.222488975078107,48.42684456727528,3.883535151602146,5.209389988886751,10,1.209991455078125,11.729995727539062,26.167499542236328,30.43000030517578,0.6100006103515625,1,-0.07817048858524833,-1.1354431995720287,150.24000549316406,-1.1333385500215187,151.6999969482422,1.3703820918128027,150.57000732421875,-0.07817048858524833
8676,2018-10-03,152.1699981689453,153.30999755859375,150.22000122070312,151.83999633789062,1674500.0,0.007214696350808403,1.3678127320241569,0.20886167634021266,47.54522249094919,33.55438480423711,0.4749674762274765,2.124857496380571,19.9401316625993,28.267959202236,30.801111130800628,3.089996337890625,-7.503372605874063,-1.427001953125,-7.871098559483158,5.017094653233158,-4.649050256304093,1.7950463500540934,3.957242686787481,57.52769428316482,11.04631941794537,3.2220483031790836,10,-0.125,9.069999694824219,24.68500518798828,29.340003967285156,-0.4900054931640625,2,-0.06860749534750821,-4.51484707250931,151.0800018310547,-1.1354431995720287,150.24000549316406,-1.1333385500215187,151.6999969482422,-0.06860749534750821
8677,2018-10-04,149.00999450683594,151.0,147.6300048828125,150.97000122070312,2698200.0,-0.02076627259074426,2.3366217716776325,-5.939381328894438,39.9638661188082,35.47797625710694,2.9637038837268506,4.653975690398369,22.809469655554977,30.86851315964691,30.894471064870967,4.5399932861328125,-6.68386258266537,-4.035005187988276,-10.027203525693693,1.957193149717142,-7.031104356840984,-1.0389060191355668,6.94550139750487,19.113426464061543,-27.542407908437955,2.9960991688527074,10,2.404998779296875,12.230003356933594,27.845008850097656,32.50000762939453,-1.1599884033203125,3,0.019126274804237342,1.3678127320241569,152.1699981689453,-4.51484707250931,151.0800018310547,-1.1354431995720287,150.24000549316406,0.019126274804237342
8678,2018-10-05,147.89999389648438,150.4499969482422,146.8000030517578,148.77000427246094,2336500.0,-0.007449168856258459,-1.3778523323144214,0.4438813243960732,40.41965937742334,37.43709743294703,3.1894599631949916,5.10585328283338,23.466132543611934,31.436309317179905,30.86927750417776,3.649993896484375,-5.906290538381427,-4.5610054016113395,-10.133480932746465,1.0114701295237865,-7.3472431671789025,-1.7747676360437765,7.887191955492284,13.66447736297897,-32.08434365894074,2.7862377655675616,10,3.0050048828125,12.835006713867188,28.95500946044922,33.610008239746094,-4.989990234375,4,0.024408389177339673,2.3366217716776325,149.00999450683594,1.3678127320241569,152.1699981689453,-4.51484707250931,151.0800018310547,0.024408389177339673
8679,2018-10-08,146.0800018310547,149.11000061035156,145.3000030517578,147.1999969482422,2440400.0,-0.012305558759545976,-1.8432895306201462,1.2873353561218583,32.942751579690025,38.834559579561606,4.081007111794946,6.189385988848812,24.390935390106563,32.62264423656251,30.89648469818599,3.80999755859375,-5.470572920020061,-5.711997222900379,-10.94909352914874,-0.47490091665201817,-8.33054537602456,-3.0934490697761987,9.347696708913219,8.167523874804472,-33.22152070724172,2.6185481531241783,10,3.9950027465820312,13.904998779296875,30.9375,35.43000030517578,-2.1300048828125,0,0.010473704546268836,-1.3778523323144214,147.89999389648438,2.3366217716776325,149.00999450683594,1.3678127320241569,152.1699981689453,0.010473704546268836
8680,2018-10-09,144.47000122070312,146.0,141.35000610351562,145.6199951171875,3902100.0,-0.011021362199964746,3.8690942208445844,1.0267847411444142,31.319592993760494,39.207763206102804,5.1650112923714175,7.313522174069931,25.13886049508352,33.64035503502507,30.562796645729417,4.7299957275390625,-5.117161874676555,-6.775498199462902,-12.667506751037081,-0.8834896478887231,-9.721502475249991,-3.8294939236758125,10.35003558997218,26.08693433357574,-14.113923895146883,2.9460042757870952,10,3.6300048828125,12.665000915527344,33.505001068115234,37.040000915527344,-1.7299957275390625,1,0.052606119189445355,-1.8432895306201462,146.0800018310547,-1.3778523323144214,147.89999389648438,2.3366217716776325,149.00999450683594,0.052606119189445355
8681,2018-10-10,139.77999877929688,143.6699981689453,138.75999450683594,142.39999389648438,4553900.0,-0.032463503853934705,-1.1072960530193388,2.2782687153358276,20.123329266671462,37.756574243787334,9.431195057328438,11.773081817142042,28.8042487860925,37.829964873502036,29.92081703013306,5.7100067138671875,-4.858564501013802,-10.93600082397461,-18.749399285397203,-3.1226023625520156,-14.842700054685906,-7.0293015932633125,13.962435574805653,8.333364499146679,-27.388086684653178,3.9066992307112987,10,7.025001525878906,15.760002136230469,37.58000183105469,41.730003356933594,6.6199951171875,2,0.08520534959307358,3.8690942208445844,144.47000122070312,-1.8432895306201462,146.0800018310547,-1.3778523323144214,147.89999389648438,0.08520534959307358
8682,2018-10-11,137.6199951171875,142.8800048828125,135.99000549316406,140.77999877929688,3971600.0,-0.015452880819664894,-1.146422969054523,1.2061105157713274,17.400704879400394,35.6851923664907,10.684665464283398,13.39931476146063,30.033648695888502,39.401999586495776,29.940601765683372,6.8899993896484375,-4.207071796808691,-12.321004486083979,-21.985887394669305,-2.656121577498652,-17.153445940376656,-7.488563031791301,14.624195252188372,11.27241070015301,-18.803628721520273,4.832441454292668,10,7.800010681152344,15.800010681152344,39.74000549316406,43.89000701904297,10.3800048828125,3,0.10216536882319494,-1.1072960530193388,139.77999877929688,3.8690942208445844,144.47000122070312,-1.8432895306201462,146.0800018310547,0.10216536882319494
8683,2018-10-12,143.61000061035156,146.63999938964844,140.77000427246094,142.97999572753906,3765400.0,0.043525691801277855,-1.3247561609398228,-0.1993684027543048,33.00762613311069,34.93471592207337,3.829080897905328,6.99201962788112,23.137343674853668,32.803229714770225,29.8724353209605,9.020004272460938,-3.821645872037095,-5.838498687744135,-15.749091892849322,4.072094517361052,-10.793795290296742,-0.8832020851915274,6.683687573878899,58.0792526912234,29.36623776691595,4.9552966025525995,10,1.8100051879882812,5.1100006103515625,28.605003356933594,34.73500061035156,0.1300048828125,4,0.029524444503473024,-1.146422969054523,137.6199951171875,-1.1072960530193388,139.77999877929688,3.8690942208445844,144.47000122070312,0.029524444503473024
8684,2018-10-15,142.50999450683594,144.19000244140625,140.36000061035156,142.0,2699800.0,-0.007659676198318532,-1.0211127260136645,0.8095088161209067,35.55920963472259,33.142440274948484,4.154123616602533,7.733214372083751,23.293457358690887,33.276625473374054,29.812376197605417,3.8300018310546875,-3.7461183281001524,-6.459004211425793,-16.75011706868517,3.8321086458335856,-11.604560640055496,-1.3134477827960893,6.067251754466554,61.220589204508,29.13127904180884,5.145556428629695,10,2.1400070190429688,6.2100067138671875,28.895008087158203,35.100006103515625,0.94000244140625,0,0.0028068849252131933,-1.3247561609398228,143.61000061035156,-1.146422969054523,137.6199951171875,-1.1072960530193388,139.77999877929688,0.0028068849252131933
8685,2018-10-16,145.27000427246094,146.4499969482422,143.27000427246094,144.22000122070312,4536300.0,0.01936713123297884,-1.1559294681142704,2.0588516889567066,44.23078166459022,32.7741690720197,0.5400919772367558,4.546298210835431,19.569282893779643,29.882768074335047,29.774230096395083,3.94000244140625,-3.7991063170779,-3.2799949645996094,-13.450311949677882,6.8903220204786635,-8.365153457138746,1.805163527939527,1.7967730966649356,87.13618871049547,50.502710051052794,5.085158492539131,10,-1.7750015258789062,1.2449951171875,25.214996337890625,32.204994201660156,-0.75,1,-0.009086578683807356,-1.0211127260136645,142.50999450683594,-1.3247561609398228,143.61000061035156,-1.146422969054523,137.6199951171875,-0.009086578683807356
8686,2018-10-17,147.17999267578125,153.9600067138672,146.1999969482422,152.5,8786100.0,0.013147851222872209,-1.1318711722021706,-5.066658916193161,44.50208218467548,33.278415301560514,-2.405087329007756,2.2798585100922537,16.774815849708574,27.380966650162406,29.139691889812124,8.69000244140625,-3.8900990751845086,-1.0695060729980526,-11.015244947543636,8.87623280154753,-6.042375510270858,3.903363364274753,-11.189987182617188,62.27037519466205,24.213566711355192,4.972869437272793,10,-2.204986572265625,-0.6649932861328125,20.775009155273438,27.76500701904297,-3.239990234375,2,-0.030167056689545557,-1.1559294681142704,145.27000427246094,-1.0211127260136645,142.50999450683594,-1.3247561609398228,143.61000061035156,-0.030167056689545557
8687,2018-10-18,145.08999633789062,146.5399932861328,143.41000366210938,145.67999267578125,4326300.0,-0.014200274778479072,1.7099505905355774,0.11090141459105354,39.60364579058448,33.18774712524509,-1.0388669391496137,3.760084529523226,17.805313697854814,28.88893104804407,29.036009178564615,3.769989013671875,-4.502051817885928,-2.6500022888183707,-12.111524317046587,6.811519739409846,-7.380763302932479,2.0807587252957376,-8.740590820312491,34.77936474099339,-1.2477704539406957,4.7307610141141145,10,-0.114990234375,1.4250030517578125,20.712505340576172,27.770004272460938,1.7100067138671875,3,0.009028862028109597,-1.1318711722021706,147.17999267578125,-1.1559294681142704,145.27000427246094,-1.0211127260136645,142.50999450683594,0.009028862028109597
8688,2018-10-19,145.1999969482422,148.5500030517578,144.4199981689453,145.6199951171875,4117500.0,0.0007581543395684953,-3.171731105648076,0.7118657218227901,41.72140581357812,34.16315315123266,-1.7568954221987383,2.9773425026009193,16.793523915087974,28.16688011340878,28.667886009543235,4.1300048828125,-5.158575350299316,-2.0160018920898324,-10.759582793894566,6.727579009714901,-6.387792342992185,2.3557885588125203,-8.49837940673828,35.58819239529222,-0.4065493364481725,4.371790450902363,10,-0.2249908447265625,1.31500244140625,20.60250473022461,27.660003662109375,1.6300048828125,4,0.019283767979388466,1.7099505905355774,145.08999633789062,-1.1318711722021706,147.17999267578125,-1.1559294681142704,145.27000427246094,0.019283767979388466
8689,2018-10-22,144.27000427246094,147.58999633789062,143.63999938964844,146.72999572753906,2741200.0,-0.006404908370023943,-1.1236535763800586,5.857148047229791,38.84703925502321,34.999536069150736,-1.241174107067792,3.249325633160879,16.998328179238854,28.531481186109858,28.180923107932482,3.9499969482421875,-5.443403900264229,-2.422494506835932,-10.497480507011545,5.6524914933396815,-6.4599875069237385,1.6149984932518748,-7.223218947509764,9.354534814011247,-24.03211160222856,4.037493000087809,10,0.7050018310546875,2.2449951171875,20.37999725341797,28.589996337890625,9.569992065429688,0,-0.0036736588590927655,-3.171731105648076,145.1999969482422,1.7099505905355774,145.08999633789062,-1.1318711722021706,147.17999267578125,-0.0036736588590927655
8690,2018-10-23,146.38999938964844,147.66000366210938,139.58000183105472,139.60000610351562,3865400.0,0.014694635436371062,-1.3660321127050163,-2.7601694599858577,40.84284026231969,37.30170395755609,-3.4198051108243988,0.7835881145130656,14.16121586228536,25.780829997552672,27.614109361449167,8.080001831054659,-5.646429187035892,-0.05749969482423012,-7.837091050896078,7.722091661247617,-3.9472953728601397,3.8322959832116794,-9.004949636918951,47.357407831851916,16.321179490634805,3.889795678035922,10,-1.4149932861328125,0.125,16.55750274658203,26.470001220703125,6.3600006103515625,1,-0.020083355787035684,-1.1236535763800586,144.27000427246094,-3.171731105648076,145.1999969482422,1.7099505905355774,145.08999633789062,-0.020083355787035684
8691,2018-10-24,139.30999755859378,145.22999572753906,139.14999389648438,144.25,3910200.0,-0.0483639719965413,-1.3117834764446508,-0.7275415796794935,36.33032959934496,39.40499559310549,4.007999844303072,7.499905942157994,20.474111939867925,32.152106034453396,26.64290083985535,7.2400054931640625,-5.705597375140087,-6.6625015258788665,-14.976468555581476,1.6514655038237436,-10.819485040730171,-2.5055180110275614,-1.5934486666415353,1.702164960335606,-29.568157436729646,4.156983514851306,10,7.245002746582003,7.205001831054659,22.82500457763669,33.550003051757784,17.65000915527341,2,0.0373986562714268,-1.3660321127050163,146.38999938964844,-1.1236535763800586,144.27000427246094,-3.171731105648076,145.1999969482422,0.0373986562714268
8692,2018-10-25,142.55999755859375,144.0500030517578,139.38999938964844,141.0,3134600.0,0.023329266075344135,1.0528611856124006,-0.3157888234058607,42.90271526982344,40.504449941629126,1.7125211671899478,3.8146254532503576,16.60339380658604,28.248993366497388,25.61920700293885,4.740005493164034,-5.511796742316108,-3.0120010375976562,-11.163588532190118,5.139586456994806,-7.087794784893902,1.063792709698589,-4.51857951020321,36.27659937114371,2.664447785796135,4.075793747296231,10,3.9950027465820312,3.9550018310546875,17.22500228881836,30.300003051757812,18.460006713867188,3,0.009680169096841551,-1.3117834764446508,139.30999755859378,-1.3660321127050163,146.38999938964844,-1.1236535763800586,144.27000427246094,0.009680169096841551
8693,2018-10-26,139.10000610351562,142.25999450683594,136.55999755859378,138.46000671386722,3769900.0,-0.02427042308033167,-1.5675559572618345,0.41025666105870867,41.110549281503694,41.121265457938144,4.990272940568872,6.621758436112486,19.342596772778535,31.06472861673373,25.133284279655932,5.999999999999972,-4.607495290642191,-5.841992950439447,-13.946911967504633,2.262926066625738,-9.89445245897204,-1.7895334419068547,14.860000610351562,22.882947281599915,-13.371610237965672,4.052459508532597,10,6.159996032714844,7.1699981689453125,20.292495727539062,33.75999450683594,10.589996337890625,4,0.055355834725930864,1.0528611856124006,142.55999755859375,-1.3117834764446508,139.30999755859378,-1.3660321127050163,146.38999938964844,0.055355834725930864
8694,2018-10-29,135.77999877929688,142.52000427246094,133.41999816894528,140.77999877929688,3766700.0,-0.023867772671038345,1.1462250740446243,-7.81250745058805,39.3946763699204,40.58392042519706,8.107864815531542,9.278634172451348,22.029577495633646,33.88675928298403,24.7817407203975,9.100006103515653,-3.4029947032919097,-8.438999938964855,-17.113765767957204,0.23576589002749415,-12.77638285346103,-4.1016170244686805,17.832007751464857,16.573031600897263,-20.101509387090406,4.33738291449617,10,7.910003662109375,8.574996948242188,22.51000213623047,37.08000183105469,9.949996948242188,0,0.08138166998895757,-1.5675559572618345,139.10000610351562,1.0528611856124006,142.55999755859375,-1.3117834764446508,139.30999755859378,0.08138166998895757
8695,2018-10-30,139.27000427246094,141.0800018310547,134.86000061035156,135.83000183105472,4018100.0,0.025703384331567714,-1.3122660132053638,-0.6880004882812443,49.35882015080762,41.12355797698951,4.10940237659824,5.12104682234434,17.88988213814781,29.92678955385776,25.23123112849539,6.220001220703125,-2.9532025144490035,-4.358494567871105,-12.66689615695907,3.949907021216859,-8.512695362415087,-0.20429377332712306,13.534321923828145,49.53435489289141,8.89171137677689,4.154200794543986,10,1.714996337890625,4.9449920654296875,19.019996643066406,33.589996337890625,-1.2400054931640625,1,0.10461687095898742,1.1462250740446243,135.77999877929688,-1.5675559572618345,139.10000610351562,1.0528611856124006,142.55999755859375,0.10461687095898742
8696,2018-10-31,141.72999572753906,143.07000732421875,140.22000122070312,141.66000366210938,2805500.0,0.01766346937324359,1.0727202108475518,0.02034651620801635,55.12852685825394,42.84854476228612,0.8884600370647888,1.9381856600731453,14.695130982490184,27.075345379163934,25.52884633030606,3.8000030517578125,-2.4931714316134332,-1.3765029907226562,-8.675929375196205,5.922923393750892,-5.026216182959445,2.2732102015141322,10.298957347656255,78.17491760544786,32.42018611150736,3.649713192236777,10,-0.7449951171875,2.4050064086914062,16.93250274658203,31.1300048828125,-3.909988403320284,2,0.07775350740605202,-1.3122660132053638,139.27000427246094,1.1462250740446243,135.77999877929688,-1.5675559572618345,139.10000610351562,0.07775350740605202
8697,2018-11-01,151.86000061035156,152.0399932861328,142.5,142.63999938964844,5792100.0,0.07147396590829191,-1.0084196391858553,131.72923479398298,59.33047002325578,44.8051074522503,-9.141561622655757,-8.397922153350265,3.975160385482212,16.55740516088389,24.791775384755375,10.30999755859375,-2.302414207010486,8.611001586914057,0.7376069811512309,16.484396192676883,4.674304284032644,12.54769888979547,-18.44000244140628,99.03333661126955,52.57229053897296,3.9366973028814076,11,-9.1300048828125,-7.724998474121094,5.689994812011719,20.259994506835938,-13.570007324218778,3,0.03358360386551973,1.0727202108475518,141.72999572753906,-1.3122660132053638,139.27000427246094,1.1462250740446243,135.77999877929688,0.03358360386551973
8698,2018-11-02,151.50999450683594,154.10000610351562,150.07000732421875,152.92999267578125,2911600.0,-0.0023047945614966814,1.1436021053742234,-0.15401279619754998,60.35435086233594,47.19480874195172,-8.71927881190453,-8.18315135615967,3.728963535133005,16.550865333906245,23.999593023859365,4.029998779296875,-2.2679172352247576,8.080495452880854,-0.38509825941684994,16.546089165178557,3.847698596732016,12.313292309029691,-17.71759643554691,87.47577077883989,41.11030853935863,4.232796856148847,11,-7.749992370605469,-7.374992370605469,6.040000915527344,20.610000610351562,-13.059997558593722,4,0.06276820084760759,-1.0084196391858553,151.86000061035156,1.0727202108475518,141.72999572753906,-1.3122660132053638,139.27000427246094,0.06276820084760759
8699,2018-11-05,147.61000061035156,151.5,145.47000122070312,151.32000732421875,2217800.0,-0.02574083583844633,1.9631501400287181,2.6126841534047562,52.62331571615079,48.503750459044056,-4.800506898993206,-4.38761181464281,6.985137471399014,20.122622920334493,22.903810338312734,6.0399932861328125,-1.9693544064404307,4.104001617431635,-4.489131488796573,12.697134723659843,-0.19256493568246924,8.40056817054574,-13.005298217773458,66.26817234813187,24.024732833356552,4.2965665531141015,11,-3.8499984741210938,-3.4749984741210938,9.939994812011719,24.509994506835938,-8.850006103515625,0,0.014091198580408415,1.1436021053742234,151.50999450683594,-1.0084196391858553,151.86000061035156,1.0727202108475518,141.72999572753906,0.014091198580408415
8700,2018-11-06,152.07000732421875,152.38999938964844,146.5,146.77999877929688,3236800.0,0.03021480045678171,-1.0136729040705712,-1.4258757336338472,55.18559414787338,50.59877985332499,-9.353716670960466,-8.694840580845266,1.7989700879824113,15.401051540789922,21.106254217415145,5.8899993896484375,-1.6534184243759569,8.184008026123053,-1.222307126068472,17.590323178314577,3.480850450027276,12.887165602218829,-16.68549278320313,85.37465370915966,43.77813402008503,4.703157576095768,11,-8.310005187988281,-7.935005187988281,5.479988098144531,20.04998779296875,-16.70001220703125,1,-0.041691400613682816,1.9631501400287181,147.61000061035156,1.1436021053742234,151.50999450683594,-1.0084196391858553,151.86000061035156,-0.041691400613682816
8701,2018-11-07,151.69000244140625,154.0,151.1699981689453,153.99000549316406,2577500.0,-0.0024988812028022833,1.4396650947429346,-0.4347824832845861,57.26233026948686,52.19429263106537,-7.8594338194454565,-7.775471204161732,1.5001594841531016,15.581848395245572,18.818842780670426,2.8300018310546875,-1.1395763276240984,7.208502960205067,-2.6026072614828024,17.019613181892936,2.3029478493611464,12.114058071048987,-15.556868237890626,79.22411729267131,35.24653783280564,4.90555511084393,11,-7.930000305175781,-7.930000305175781,5.859992980957031,20.42999267578125,-16.01000976562503,2,-0.0900521025924953,-1.0136729040705712,152.07000732421875,1.9631501400287181,147.61000061035156,1.1436021053742234,151.50999450683594,-0.0900521025924953
8702,2018-11-08,151.67999267578125,153.30999755859375,149.24000549316406,149.8699951171875,1245900.0,-6.598830156168134e-05,-1.6514806604570713,-0.7869544160867229,57.14600140068514,53.976009533196645,-7.17414383537772,-7.01792640720231,0.8662435217541997,15.404141457196602,16.14569873740216,4.0699920654296875,-0.8244410713615764,6.495493316650396,-3.2602481349276218,16.251234768228414,1.6176225908614015,11.373364042439391,-14.828183596265632,71.95814532441264,25.807353629931434,4.877870725789002,11,-7.919990539550781,-7.919990539550781,4.962505340576172,20.44000244140625,-13.750000000000028,3,-0.0913764901161912,1.4396650947429346,151.69000244140625,-1.0136729040705712,152.07000732421875,1.9631501400287181,147.61000061035156,-0.0913764901161912
8703,2018-11-09,147.85000610351562,150.86000061035156,146.88999938964844,149.57000732421875,1872200.0,-0.025250440118706252,-1.1813105737952312,-0.9502781992918563,53.710615073999115,55.56666938920539,-2.2042419457319795,-3.008236153828193,3.999358725208907,19.003233701339582,14.54768645930605,4.7899932861328125,0.2203273501296792,2.4535064697265625,-7.342366249762364,12.249379189215489,-2.444429890017915,7.35144282947104,-10.308269143040008,27.901585268558303,-21.957557831385326,4.897936359744464,11,-3.3700027465820312,-4.090003967285156,8.477489471435547,24.269989013671875,-16.730010986328125,4,-0.06466021253113441,-1.6514806604570713,151.67999267578125,1.4396650947429346,151.69000244140625,-1.0136729040705712,152.07000732421875,-0.06466021253113441
8704,2018-11-12,142.91000366210938,146.00999450683594,142.07000732421875,145.5500030517578,2439100.0,-0.03341225727070696,1.2134869506701471,1.5348822767516546,46.592249457530166,55.25927264550789,4.306374203829847,2.0693680845088807,8.150731206148407,23.65716130609792,13.063432886986856,5.779998779296875,0.6900425816158133,-2.5064964294433594,-12.279160571954861,7.266167713068143,-7.392828500699125,2.379835641812406,-4.7059359359121515,7.041046551485975,-41.3527055000268,4.886332071255752,11,4.25,0.8499984741210938,12.909996032714844,28.839996337890625,-14.600006103515597,0,-0.031208499052398198,-1.1813105737952312,147.85000610351562,-1.6514806604570713,151.67999267578125,1.4396650947429346,151.69000244140625,-0.031208499052398198
8705,2018-11-13,143.9499969482422,147.1300048828125,143.11000061035156,145.07000732421875,2885600.0,0.007277260230093674,-1.8714284935776917,0.42424645261971505,55.15326404854067,55.26202122220642,4.4701335870403796,0.9754231286693766,6.35436144733967,22.355792153528512,12.036791708023028,4.220001220703125,1.598577436748343,-1.4005027770996037,-11.19513751227447,8.394131958075263,-6.297820144687023,3.4968145904878156,-5.110091686952217,15.7585144862658,-36.949303450262086,4.897317367587429,11,4.135009765625,-0.18999481201171875,11.080005645751953,27.050003051757812,-16.789993286132812,1,-0.03605420320552233,1.2134869506701471,142.91000366210938,-1.1813105737952312,147.85000610351562,-1.6514806604570713,151.67999267578125,-0.03605420320552233
8706,2018-11-14,142.74000549316406,147.66000366210938,141.5800018310547,145.6199951171875,2439900.0,-0.008405637240222918,-1.3384636151026887,2.571395485075135,50.20940897215467,54.2485699943063,6.524592242858404,1.9349317192202875,6.775742778161401,23.353636979235603,12.737267935906797,6.0800018310546875,2.9297214209733795,-2.3884948730468807,-12.209767080808632,7.432777334714871,-7.299130976927756,2.522141230833995,-3.289696198185055,9.889207882539802,-43.04239792662736,4.910636103880873,11,5.099998474121094,1.0199966430664062,9.877498626708984,26.284996032714844,-19.460006713867188,2,-0.05163240922202095,-1.8714284935776917,143.9499969482422,1.2134869506701471,142.91000366210938,-1.1813105737952312,147.85000610351562,-0.05163240922202095
8707,2018-11-15,146.39999389648438,147.77999877929688,141.60000610351562,142.1699981689453,3211000.0,0.02564094341088974,-1.301681882890486,-1.468753808088247,58.45297479295679,54.0373059865975,2.2447076785162494,-1.7095314882976993,2.739946562335831,19.454006801045864,12.995670638706658,6.17999267578125,3.6829133458700767,1.20599365234375,-8.631656907003645,11.043644211691145,-3.7128316273299333,6.124818932017433,-6.363696729163905,51.939576502777165,-4.59498935700492,4.918825279673696,11,1.3900070190429688,-2.6399917602539062,4.7725067138671875,21.330001831054688,-15.55999755859375,3,-0.07322405510674401,-1.3384636151026887,142.74000549316406,-1.8714284935776917,143.9499969482422,1.2134869506701471,142.91000366210938,-0.07322405510674401
8708,2018-11-16,148.0,150.66000366210938,141.6199951171875,142.52000427246094,3791100.0,0.010929003894951883,-1.4835140420412363,1.29550857270658,64.73710050560851,55.38328207431503,0.1055483344065351,-3.2559469580384928,0.7901283763058018,17.68717414801722,13.4570669958031,9.040008544921875,4.0776596071406175,2.665999603271473,-7.251381187644256,12.583380394187202,-2.2926907921863915,7.6246899987293375,-7.401154475231721,70.70481139098622,8.738833251210295,4.958690395457864,11,-0.20999908447265625,-4.239997863769531,1.4200057983398438,18.345001220703125,-14.720001220703125,4,-0.06804059002850527,-1.301681882890486,146.39999389648438,-1.3384636151026887,142.74000549316406,-1.8714284935776917,143.9499969482422,-0.06804059002850527
8709,2018-11-19,143.74000549316406,148.5800018310547,143.5500030517578,146.88999938964844,2539900.0,-0.02878374666781036,-1.8498586508286432,-0.5748168526217015,55.29245002139051,55.39515494915026,4.200590685890774,1.014309695407178,4.647465318032033,21.736792066582552,13.807508234233593,5.029998779296875,3.3538191406155704,-1.5674949645996037,-11.499667943432684,8.364678014233476,-6.533581454016144,3.3985915248169363,-2.6011135452458802,23.788581789949703,-38.107885176349214,4.966086489416544,11,4.049995422363281,0.01999664306640625,3.329998016357422,19.654998779296875,-8.320007324218778,0,-0.0877974808243398,-1.4835140420412363,148.0,-1.301681882890486,146.39999389648438,-1.3384636151026887,142.74000549316406,-0.0877974808243398
8710,2018-11-20,143.4499969482422,149.11000061035156,139.8699951171875,140.24000549316406,5228200.0,-0.002017591024341958,-3.678469335723226,-1.0190468809037097,52.14678148468103,54.82676063972739,3.5081856633164534,1.1307410165842384,4.654030819354773,21.78098672312737,13.722832279765274,9.240005493164062,2.5372187749628097,-1.7105033874511832,-11.662224952556045,8.241218177653678,-6.686364170003628,3.2653573951012618,10.650009155273438,33.17886001804467,-25.55725759836836,4.975860782552431,11,3.1399993896484375,0.31000518798828125,3.235004425048828,19.795005798339844,-7.279998779296903,1,-0.10554199868760561,-1.8498586508286432,143.74000549316406,-1.4835140420412363,148.0,-1.301681882890486,146.39999389648438,-0.10554199868760561
8711,2018-11-21,144.52000427246094,147.5800018310547,144.33999633789062,145.9199981689453,2289500.0,0.007459096179728952,-2.6818039950062422,-0.43613633122593526,38.161296229208666,52.71734895400778,1.4685946575854132,0.49652434584757543,3.4693267523603595,20.46569861876125,13.566286302003833,4.1300048828125,2.410089929090759,-0.9009963989257699,-10.473426811134686,8.671434013283147,-5.687211605030228,3.8852188071786884,9.295401611328117,43.09550947910863,-10.10774888897447,4.7862152061044565,11,0.8449935913085938,-0.7600021362304688,0.4849967956542969,18.724998474121094,-6.220001220703153,2,-0.12012178312438371,-3.678469335723226,143.4499969482422,-1.8498586508286432,143.74000549316406,-1.4835140420412363,148.0,-0.12012178312438371
8712,2018-11-23,143.94000244140625,147.2100067138672,142.88999938964844,142.88999938964844,866900.0,-0.004013297909687408,-7.228561463676922,-0.7500054495912807,37.88025440113275,50.95841999035597,0.9333722709983476,1.2492640473643064,3.836873087294009,20.887166359709056,13.48403680730406,4.32000732421875,1.7358108481509191,-1.5499984741210824,-11.055255305067789,7.955258356825624,-6.30262688959445,3.202629941352285,9.59649522705078,37.720149222071065,-10.687359943237098,4.752628415473356,11,1.3249969482421875,-0.18000030517578125,1.8050003051757812,19.30500030517578,-12.30999755859375,4,-0.14353205024099858,-2.6818039950062422,144.52000427246094,-3.678469335723226,143.4499969482422,-1.8498586508286432,143.74000549316406,-0.14353205024099858
8713,2018-11-26,146.8000030517578,146.9600067138672,144.1699981689453,146.5,1565100.0,0.01986939392692988,7.999876947308838,0.2857163617339747,48.65850034267831,51.188003422039095,-2.336994550004988,-1.0585677848580701,0.7823087986689075,17.8106829672746,12.943244376939866,3.0200042724609375,0.9849712220880349,0.925002288818348,-8.102227099100247,9.952231676736943,-3.588612405140964,5.43861698277766,6.4631645656738215,75.0000412845779,27.659948377837438,4.513614693959298,11,-1.535003662109375,-3.0400009155273438,-1.0550003051757812,16.44499969482422,-8.740005493164034,0,-0.10871938952371896,-7.228561463676922,143.94000244140625,-2.6818039950062422,144.52000427246094,-3.678469335723226,143.4499969482422,-0.10871938952371896
8714,2018-11-27,146.8300018310547,147.7899932861328,144.88999938964844,145.41000366210938,2009800.0,0.00020435135336005494,-1.3577121803261403,4.733279080413,39.82917971552066,49.48532738503688,-1.958413432892172,-0.23007842826086744,0.5979270403375665,17.529605195180125,11.839161125529635,2.899993896484375,0.17331480674576483,0.4025009155273551,-7.274936542418033,8.079938373472743,-3.4362178134453245,4.241219644500035,6.165302336372065,75.32470320516948,31.440968812461605,3.8387187289726885,11,-1.56500244140625,-3.0699996948242188,-1.0849990844726562,16.415000915527344,-7.540008544921903,1,-0.09228361290459353,7.999876947308838,146.8000030517578,-7.228561463676922,143.94000244140625,-2.6818039950062422,144.52000427246094,-0.09228361290459353
8715,2018-11-28,153.83999633789062,153.9199981689453,145.00999450683594,147.58999633789062,3195700.0,0.04774224899146806,1.7800307556071853,4.401414126218287,53.31891779847459,49.83082836573909,-8.289732171308742,-6.421808079639078,-6.5381451236728765,10.256289219666456,10.19361129199832,8.910003662109375,-0.04315670349166112,6.683995819091791,-0.8982627650515553,14.266254403235138,2.892866527020118,10.475125111163464,-13.970001220703125,99.27468866809987,57.38846751055697,3.79112929207167,11,-6.944999694824219,-10.079994201660156,-8.094993591308594,7.975006103515625,-16.910003662109403,2,-0.11973478033949037,-1.3577121803261403,146.8300018310547,7.999876947308838,146.8000030517578,-7.228561463676922,143.94000244140625,-0.11973478033949037
8716,2018-11-29,152.75,154.9199981689453,151.82000732421875,152.32000732421875,1932100.0,-0.007085259775335584,-3.3356737376755303,0.068798828125,51.59845871051038,49.06921546768948,-6.292185352119986,-4.705124195511161,-5.574662575572745,11.08385231967398,9.00817688932994,3.0999908447265625,0.546326454228705,5.042999267578125,-2.4804355914058647,12.566434126562115,1.2812818380861302,8.80471669707012,-12.599004821777356,81.9617756513842,42.06683581125627,3.76171742949199,11,-5.355003356933594,-8.580001831054688,-7.004997253417969,5.959999084472656,-8.75,3,-0.10854338350935988,1.7800307556071853,153.83999633789062,-1.3577121803261403,146.8300018310547,7.999876947308838,146.8000030517578,-0.10854338350935988
8717,2018-11-30,156.9600067138672,157.17999267578125,150.8300018310547,153.0,3687800.0,0.027561418748721422,1.8863734884188696,9.209474804826117,63.45642994726362,48.9269187389845,-9.886385139515426,-8.97353882921891,-9.93224801071122,6.747234509652344,9.636686747997095,6.3499908447265625,0.7095906143337629,8.998005676269543,0.5883614512231077,17.407649901315978,4.793183563746311,13.202827788792774,-16.218251416015647,98.3091002705768,54.54672198124517,4.2048221125232175,11,-8.435012817382812,-11.660011291503906,-10.425006866455078,0.8599929809570312,-12.389999389648438,4,-0.11888381029522999,-3.3356737376755303,152.75,1.7800307556071853,153.83999633789062,-1.3577121803261403,146.8300018310547,-0.11888381029522999
8718,2018-12-03,161.02000427246094,162.8699951171875,158.25,161.0,3683700.0,0.025866446132325915,1.4838777159311383,0.005051575390235162,77.46437416029187,51.390465865529094,-13.304366520388669,-12.948411753923665,-14.108584489439153,2.550056630764061,10.282382286387408,5.9099884033203125,1.406280506191223,12.582502746582037,2.432768734011688,22.732236759152386,7.507635740296848,17.657369752867226,-19.29195473193363,89.71083824067308,39.5972551888934,5.074867006285175,12,-9.650009155273438,-12.875007629394531,-14.485004425048828,-3.2000045776367188,-16.910003662109375,0,-0.18252390143971053,1.8863734884188696,156.9600067138672,-3.3356737376755303,152.75,1.7800307556071853,153.83999633789062,-0.18252390143971053
8719,2018-12-04,149.69000244140625,159.0,148.50999450683594,158.52999877929688,5228200.0,-0.0703639394511707,1.1451956651303863,-441.905415713196,56.634311398556726,51.889080300404174,-1.1640067796467406,-1.533199525210847,-2.998672613572353,13.668097716143961,10.548611199414477,12.510009765625,1.163392367044338,1.148500823974615,-9.008155359046668,11.305157006995898,-3.9298272675360124,6.2268289154852425,-6.2705972547461215,26.203850921806826,-27.08821511132202,5.078328091510637,12,3.1899948120117188,-1.5450057983398438,-3.924999237060547,7.345001220703125,-9.260009765625028,1,-0.0776939320804998,1.4838777159311383,161.02000427246094,1.8863734884188696,156.9600067138672,-3.3356737376755303,152.75,-0.0776939320804998
8720,2018-12-06,145.72999572753906,147.41000366210938,142.0500030517578,145.0,5566400.0,-0.026454717411186324,1.6210197617546438,-0.08257873641984471,53.24928232965609,53.56552320045389,3.5240175485442933,2.031639018658211,0.8019119643287809,17.390964571127085,11.305941086241887,7.6399993896484375,0.38525159122892205,-2.4945053100585994,-12.582991017607753,7.593980397490554,-7.538748163833162,2.5497375437159633,17.139999389648438,17.6752837571521,-39.40886614889756,5.044242853774572,12,6.730003356933594,3.1350021362304688,-1.7074966430664062,10.020004272460938,-5.7299957275390625,3,-0.04419133075009962,1.1451956651303863,149.69000244140625,1.4838777159311383,161.02000427246094,1.8863734884188696,156.9600067138672,-0.04419133075009962
8721,2018-12-07,138.02999877929688,145.69000244140625,137.44000244140622,145.6199951171875,3084600.0,-0.052837419707596256,1.1345377165935715,-10.397316109613094,41.63836957535766,53.98309155314554,11.406062409107278,9.12356092987639,8.329675106822378,24.71961790773622,12.449881150531699,8.289993286132841,0.20173667657206806,-9.511502075195324,-20.427754803186303,1.4047506527956557,-14.969628439190814,-4.053375711199834,24.423596496582036,2.3200806441936073,-53.125694013321315,5.458126363995489,12,12.125,12.125,4.569999694824219,17.720001220703125,0.720001220703125,4,-0.007969326329376525,1.6210197617546438,145.72999572753906,1.1451956651303863,149.69000244140625,1.4838777159311383,161.02000427246094,-0.007969326329376525
8722,2018-12-10,137.82000732421878,139.22000122070312,135.16000366210938,137.30999755859378,2734000.0,-0.0015213464966689072,1.4531725396913626,-0.06719499495394216,39.539671280678306,52.969888324034436,11.908996209809459,8.687362943391946,8.304702493169714,24.488128711402027,13.541573996506509,4.05999755859375,0.2091319109594565,-9.02849426269529,-20.579817603685456,2.522829078294876,-14.804155933190373,-3.252832592200207,23.63304423828123,9.599438767138025,-42.10203866934016,5.775661670495089,12,11.194992065429659,11.194992065429659,4.739994049072237,17.92999267578122,3.939987182617159,0,0.04484104155678148,1.1345377165935715,138.02999877929688,1.6210197617546438,145.72999572753906,1.1451956651303863,149.69000244140625,0.04484104155678148
8723,2018-12-11,138.28999328613278,144.77000427246094,137.38999938964844,140.41000366210938,2213500.0,0.00341014320807842,-2.765310372478114,-4.15680349449503,43.9268856695912,53.42518898559782,11.29243854296044,7.867830107117783,7.563940774021091,23.624251719466116,13.967279686119157,7.3800048828125,0.7244052037402184,-8.080507659912143,-20.23289488645139,4.0718795666271035,-14.156701273181767,-2.00431404664252,21.585475402343775,13.129153124275824,-40.36388151649218,6.076193613269621,12,10.725006103515653,10.725006103515653,5.1425056457519815,17.460006713867216,9.260009765625028,1,0.04541191946616219,1.4531725396913626,137.82000732421878,1.1345377165935715,138.02999877929688,1.6210197617546438,145.72999572753906,0.04541191946616219
8724,2018-12-12,138.44999694824222,141.75999450683594,137.39999389648438,141.07000732421875,3016900.0,0.00115701547384095,1.1800086212487078,1.235847902286618,44.41215792202125,52.435548999325235,10.97261035495103,7.754119658864937,7.176504891003447,23.07399475451814,13.679650939084405,4.3600006103515625,1.3290104120897865,-7.697503662109341,-20.273564519949957,4.878557195731275,-13.985534091029649,-1.4094732331890327,19.942543838652313,26.85708805006401,-27.999101788792327,6.288030428920303,12,10.565002441406222,10.565002441406222,5.497505187988253,17.300003051757784,1.4400024414062216,2,0.040881211895044345,-2.765310372478114,138.28999328613278,1.4531725396913626,137.82000732421878,1.1345377165935715,138.02999877929688,0.040881211895044345
8725,2018-12-13,138.75999450683594,140.55999755859378,137.72999572753906,139.50999450683594,1669600.0,0.002239057894017904,-1.0142379287126335,0.2862584083165926,43.45155488448002,51.53033746309964,9.273798873164282,7.4155638332900935,6.610908414836672,22.4190070363548,13.600258207592365,2.830001831054716,1.3186429473121848,-7.1280059814453125,-20.102853102685856,5.846841139795231,-13.615429542065584,-0.6405824208250408,18.23859405257147,34.18795120664721,-21.24064882247105,6.487423560620268,12,10.2550048828125,10.2550048828125,5.187507629394531,16.990005493164062,0.5700073242187784,3,0.012035155917097029,1.1800086212487078,138.44999694824222,-2.765310372478114,138.28999328613278,1.4531725396913626,137.82000732421878,0.012035155917097029
8726,2018-12-14,135.3699951171875,137.47000122070312,133.91999816894528,136.1300048828125,3384900.0,-0.024430668231839925,1.0639537978389477,1.0133463541666667,40.84204814200756,49.01762837362674,11.107222926094096,10.777688126947425,9.665507685899797,25.46395349404287,13.460903744571587,4.839996337890653,1.485226536248831,-10.14950485229491,-23.89646115842737,3.59745145383755,-17.02298300536114,-3.27602669922868,20.318278348382023,13.364019654997092,-42.47440379352946,6.873478153066233,12,13.025001525878906,13.025001525878906,8.577507019042969,20.3800048828125,25.830001831054688,4,0.03420259326155972,-1.0142379287126335,138.75999450683594,1.1800086212487078,138.44999694824222,-2.765310372478114,138.28999328613278,0.03420259326155972
8727,2018-12-17,135.67999267578122,139.17999267578122,133.94000244140622,135.02999877929688,2468000.0,0.0022900019928742132,-2.7031908813474503,-0.8552441374879164,37.43216922917198,44.5696056035023,8.338047261073626,10.143457038794992,9.118668932289609,24.816623137926342,13.232551223698385,5.239990234375,0.6154743650507157,-9.30350723266605,-23.725303962919867,5.118289497587767,-16.514405597792944,-2.0926088675391554,18.26681876605835,16.221138403467428,-35.657045409141865,7.210898365126902,12,10.780006408691435,12.715003967285185,8.080009460449247,20.07000732421878,29.81001281738284,0,0.022626824070921092,1.0639537978389477,135.3699951171875,-1.0142379287126335,138.75999450683594,1.1800086212487078,138.44999694824222,0.022626824070921092
8728,2018-12-18,137.92999267578122,142.35000610351562,136.27999877929688,137.02999877929688,2500100.0,0.01658313768763664,-4.058352300904086,1.3846189961970214,40.42185351357933,42.76822139406037,2.758356409088691,7.484067951678043,6.6888738935709,22.16773596458947,13.407012157680606,6.670013427734403,-0.15459454922111604,-6.5500068664551065,-21.2292187233638,8.129204990453587,-13.889612794909453,0.7895990619992403,14.4146737042268,47.568098843554864,-1.2887280437053903,7.3396059284543504,12,2.735008239746122,10.465003967285185,5.830009460449247,16.25000762939456,28.13000488281253,1,0.027767723007551703,-2.7031908813474503,135.67999267578122,1.0639537978389477,135.3699951171875,-1.0142379287126335,138.75999450683594,0.027767723007551703
8729,2018-12-19,131.1199951171875,140.42999267578122,129.92999267578122,135.58999633789062,3624400.0,-0.04937285521794621,-2.065690699052371,-4.9667017056052565,25.44313509212995,39.678649478779704,7.439527683551631,14.018884842111646,13.294909423223856,28.33145599126945,13.878023828189995,10.5,-2.0486652746402,-12.72900390625,-28.58032218093325,3.122314368433237,-20.654663043591626,-4.803344768908374,19.750697805935516,9.581329749201025,-31.53899522043593,7.92565913734162,12,6.69000244140625,15.279998779296875,13.000007629394531,23.06000518798828,33.87001037597656,2,0.12530512924353077,-4.058352300904086,137.92999267578122,-2.7031908813474503,135.67999267578122,1.0639537978389477,135.3699951171875,0.12530512924353077
8730,2018-12-20,128.30999755859378,132.94999694824222,126.6500015258789,132.1199951171875,4369800.0,-0.021430732636027794,1.3034713039985135,0.8523482143466651,24.531041694228705,37.77783526976537,8.402220341402796,16.481489585207413,15.915990353184867,30.50708339298876,13.893807894718686,6.29999542236331,-5.115294641674637,-14.7820014953613,-32.092453265182314,2.528450274459729,-23.43722738027182,-6.126775610450778,20.46662533979506,10.573220055485786,-24.332475789600714,8.655225884910513,12,7.4000053405761435,16.450000762939425,17.150005340576143,25.735000610351534,42.61999511718747,3,0.09025019134433832,-2.065690699052371,131.1199951171875,-4.058352300904086,137.92999267578122,-2.7031908813474503,135.67999267578122,0.09025019134433832
8731,2018-12-21,127.16000366210938,131.99000549316406,126.73999786376952,129.11000061035156,3913100.0,-0.008962621139161464,-2.763434803058283,0.511810550598341,16.82989257356367,35.254526524530405,8.77046082320527,17.14317090045631,17.011005468507904,30.964871657916717,13.910444951815732,5.2500076293945455,-6.827742150287293,-15.063995361328125,-33.758585428537714,3.630594705881464,-24.411290394932905,-5.716700327723345,18.96142467157827,3.24842030273623,-22.660744131803497,9.347295033604794,12,8.549999237060547,17.599994659423828,18.762500762939453,26.884994506835938,42.41999816894531,4,0.09570617976139384,1.3034713039985135,128.30999755859378,-2.065690699052371,131.1199951171875,-4.058352300904086,137.92999267578122,0.09570617976139384
8732,2018-12-24,123.27999877929688,127.41999816894531,123.22000122070312,126.56999969482422,1305200.0,-0.030512777375521938,-1.4633441845375932,1.687182597128213,7.822947471742637,31.24297783588057,11.589864141919918,20.44420482794834,20.859446058692072,34.19253865617338,13.829473986949248,4.1999969482421875,-8.331363622720232,-17.911000061035168,-38.4031307941182,2.5811306720478626,-28.157065427576697,-7.664934694493638,20.504858337453726,0.31363064965893067,-16.801109355048563,10.246065366541519,12,9.5050048828125,19.764999389648438,22.520004272460938,29.889999389648438,49.49000549316406,0,0.3075924606134359,-2.763434803058283,127.16000366210938,1.3034713039985135,128.30999755859378,-2.065690699052371,131.1199951171875,0.3075924606134359
8733,2018-12-26,130.83999633789062,130.94000244140622,122.63999938964844,124.97000122070312,3238800.0,0.06132379650755926,1.7347588259545064,-1.784192548240254,26.99533856137481,29.307775684697624,3.198283473789303,12.255566428144334,13.1619759278027,26.004607971851897,13.51842513805111,8.300003051757784,-8.468772325083535,-9.553002166748058,-30.36596112712354,11.259956793627424,-19.959481646935785,0.8534773134396687,10.065780953413338,46.09331108985885,28.8837142166364,10.406479480187738,12,1.6550064086914062,11.915000915527344,14.935005187988281,22.030006408691406,42.32000732421875,2,0.26482734733338553,-1.4633441845375932,123.27999877929688,-2.763434803058283,127.16000366210938,1.3034713039985135,128.30999755859378,0.26482734733338553
8734,2018-12-27,133.27999877929688,133.28999328613278,127.51000213623048,127.91000366210938,1813700.0,0.01864875045628267,1.1447154609640027,0.9148210535071849,34.220522759982686,28.28210544864237,-0.05834145855800443,9.221156221103058,10.645481478986483,22.941452445167727,13.259250978390053,5.779991149902301,-8.449819724375146,-6.435499572753912,-27.248355480344344,14.37735633483652,-16.841927526549142,3.9709283810413183,4.703254047742206,99.90615481160783,79.33692133531655,10.406427953795218,12,-0.7849960327148438,9.474998474121094,12.495002746582031,18.855003356933594,40.410003662109375,3,0.24594837244542944,1.7347588259545064,130.83999633789062,-1.4633441845375932,123.27999877929688,-2.763434803058283,127.16000366210938,0.24594837244542944
8735,2018-12-28,135.41999816894528,138.03999328613278,133.32000732421878,133.60000610351562,2287600.0,0.01605641813661851,-2.966392050008061,0.33891875610919886,46.14930214276093,28.87180033761496,-3.0418237091537037,5.934695827193792,8.363302985258457,20.168131029179847,14.098703710879981,4.759994506835909,-8.738248336926034,-3.3745002746582315,-23.16054625734077,16.41154570802432,-13.2675232659995,6.518522716683037,-12.779998779296847,82.98703795080323,57.626351677003655,9.893022991341274,12,-2.924995422363253,7.334999084472685,10.355003356933622,12.014999389648466,41.68000793457034,4,0.21835775900194787,1.1447154609640027,133.27999877929688,1.7347588259545064,130.83999633789062,-1.4633441845375932,123.27999877929688,0.21835775900194787
8736,2018-12-31,136.16999816894528,137.89999389648438,134.30999755859378,136.77999877929688,1597200.0,0.005538325285341816,1.5193037686652868,-0.3351666317334101,47.60381899864511,30.0019836453342,-4.097282302592248,4.088494946836818,7.415333466131614,18.821061665433575,14.856608782235647,3.5899963378905966,-9.088138155743025,-1.7955001831055029,-20.47818752052612,16.887187154315114,-11.136843851815826,7.54584348560482,-13.221998901367158,87.85716975112308,58.00348375452823,9.341343668710309,12,-3.674995422363253,6.584999084472685,9.005001068115263,11.264999389648466,39.55000305175784,0,0.2552691119501187,-2.966392050008061,135.41999816894528,1.1447154609640027,133.27999877929688,1.7347588259545064,130.83999633789062,0.2552691119501187
8737,2019-01-02,138.30000305175778,139.64999389648438,133.39999389648438,133.46000671386722,1712600.0,0.01564224800950509,-1.5201501261305606,-7.9344122870646,50.01386778420713,31.067763008737295,-6.500111041942176,0.5152697344559272,5.175405341436459,16.03468673625747,15.121824506284215,6.25,-9.403935723582066,1.2675048828124602,-15.147277209177105,17.682286974802025,-6.939886163182308,9.474895928807229,-15.050163903808567,92.06354332340284,57.611882175821876,8.20739104599478,1,-6.76500701904294,4.454994201660185,6.262496948242216,6.929992675781278,37.00000000000003,2,0.22617496810604254,1.5193037686652868,136.16999816894528,-2.966392050008061,135.41999816894528,1.1447154609640027,133.27999877929688,0.22617496810604254
8738,2019-01-03,131.6300048828125,136.35000610351562,131.35000610351562,135.19999694824222,2111100.0,-0.04822847448852974,-1.4213135892234994,-0.7376022245061528,41.99531275688762,32.90689386037703,-0.9138464040439089,5.133758914441614,11.652161736902428,22.091163859472488,14.550294682066895,6.949996948242159,-9.485122660710147,-3.9329933166503963,-15.989544008591963,8.12355737529117,-9.961268662621166,2.095282029320373,-7.724159544921875,33.937442693090034,-1.413955067218538,6.02827534597078,1,-0.48500823974609375,11.124992370605469,12.882495880126953,13.599990844726562,44.28999328613281,3,0.312542717188794,-1.5201501261305606,138.30000305175778,1.5193037686652868,136.16999816894528,-2.966392050008061,135.41999816894528,0.312542717188794
8739,2019-01-04,138.05999755859378,138.24000549316406,133.35000610351562,134.08999633789062,2127000.0,0.04884898911540558,1.258651311616368,-1.1120476314630936,49.28161212034281,35.656957241056375,-6.991057164760207,-2.331748302337985,5.129641168066627,15.18084171544885,15.148704781222092,6.6100006103515625,-9.290723022434861,3.078499603271524,-7.081917664981717,13.23891687152475,-2.001709030855096,8.158708237398145,-13.524386278359401,80.84338944163815,43.47167563160707,5.080208634126615,1,-6.915000915527372,4.69499969482419,6.452503204345675,7.169998168945284,41.19000244140622,4,0.2542373368405926,-1.4213135892234994,131.6300048828125,-1.5201501261305606,138.30000305175778,1.5193037686652868,136.16999816894528,0.2542373368405926
8740,2019-01-07,139.28999328613278,141.07000732421875,137.38999938964844,138.47000122070312,1394000.0,0.008909139137257993,-1.4698075239250987,0.20654705624609979,54.209621627113194,39.810260469228545,-7.263591565340704,-4.288841685606769,3.7511582452580967,13.471994322664358,14.902542861069854,3.6800079345703125,-9.388253186964562,4.630495452880837,-4.446034392278619,13.707025298040278,0.09223053030112283,9.16876037546055,-14.149806701248409,81.68710067345853,39.57339966006192,4.538264922579724,1,-7.43498992919919,3.4650039672851847,5.222507476806669,5.940002441406278,41.72000122070318,0,0.24696683762923421,1.258651311616368,138.05999755859378,-1.4213135892234994,131.6300048828125,-1.5201501261305606,138.30000305175778,0.24696683762923421
8741,2019-01-08,136.92999267578122,140.47000122070312,133.36000061035156,140.22999572753906,2746300.0,-0.01694307361695102,2.761891114008566,-4.024432907199787,51.285744061595175,44.63946009032327,-3.7682463671487767,-2.124395012810453,6.160431303164188,15.35787048336661,14.110215160593341,7.1100006103515625,-8.158755426864218,2.3254951477050554,-6.6780771395257545,11.32906743493588,-2.176290995910364,6.827281291320475,-10.834016846536784,57.40726205240077,11.52186135651386,4.501786143615409,1,-5.074989318847628,5.825004577636747,8.397506713867216,8.300003051757841,44.400009155273466,1,0.29336168536025387,-1.4698075239250987,139.28999328613278,1.258651311616368,138.05999755859378,-1.4213135892234994,131.6300048828125,0.29336168536025387
8742,2019-01-09,144.0,144.6699981689453,138.27999877929688,138.71000671386722,3336700.0,0.051632277093294876,-1.0780454884914166,-1.6030267860858243,55.68033703565357,47.8266821430209,-8.482006164977093,-9.17824738345655,-0.8819068231329084,7.911670255943193,12.994789971160808,7.740005493164091,-6.344668704161393,9.086502838134777,-0.7659009738270868,18.93890665009664,4.160300932153859,14.012704744115695,-17.0055822810571,94.96998072030235,47.26100404037069,4.926201905980928,1,-7.909999847412109,-1.2450027465820312,1.7824974060058594,1.2299957275390625,37.089996337890625,2,0.2202777862548828,2.761891114008566,136.92999267578122,-1.4698075239250987,139.28999328613278,1.258651311616368,138.05999755859378,0.2202777862548828
8743,2019-01-10,144.57000732421875,145.57000732421875,141.38999938964844,143.08999633789062,2009400.0,0.003958384195963616,1.4022958266466725,0.2797755887909789,64.25091281117389,51.163392148708816,-7.710429112797101,-9.753727354451598,-1.3055080040671214,6.941653507952253,12.804689220169141,4.1800079345703125,-3.9512734441791793,9.342509460449207,-1.3292177984919533,20.014236719390368,4.006645830978613,14.678373089919802,-16.16154316927566,91.81669476181557,37.66201148162092,5.335863629470581,1,-6.1100006103515625,-1.8150100708007812,2.342487335205078,0.7299880981445312,35.73999023437497,3,0.212561348624841,-1.0780454884914166,144.0,2.761891114008566,136.92999267578122,-1.4698075239250987,139.28999328613278,0.212561348624841
8744,2019-01-11,144.11000061035156,147.07000732421875,142.89999389648438,143.9499969482422,2281300.0,-0.0031818959020701865,-2.6902614237874043,0.10810977998639092,67.61819688392738,53.548824897727314,-6.205170997842572,-9.326099841745247,-0.594391753435275,7.064850852501877,12.681767767004931,4.170013427734375,-0.5836058499035914,8.599502563476562,-2.712995837986,19.912000964939125,2.9432533627452813,14.255751764207844,-13.985382138480901,78.40988136881622,17.96820539167306,5.65624920073128,1,-4.899993896484375,-3.2900009155273438,5.647495269775391,4.034996032714844,38.100006103515625,4,0.22073414352833476,1.4022958266466725,144.57000732421875,-1.0780454884914166,144.0,2.761891114008566,136.92999267578122,0.22073414352833476
8745,2019-01-14,140.42999267578122,142.32000732421875,138.6300048828125,142.25,3239100.0,-0.02553610380254212,2.7652664030143557,-11.374785428190146,64.00673615419453,55.37137124834392,-1.9442140373561188,-5.812578888709822,3.1866305171340628,10.361356080116678,12.345002726895341,5.4799957275390625,1.140314875940021,4.835994720458956,-6.601457156791696,16.273446597709622,-0.8827312181663842,10.554720659084296,-8.271927541628799,51.56811526779642,-15.442712963319032,5.718725938625332,1,-1.219985961914034,-5.404991149902315,10.082504272460966,7.715003967285185,38.39001464843753,0,0.2764367254069773,-2.6902614237874043,144.11000061035156,1.4022958266466725,144.57000732421875,-1.0780454884914166,144.0,0.2764367254069773
8746,2019-01-15,140.0,142.36000061035156,138.8800048828125,141.32000732421875,1453900.0,-0.003061971788134832,1.0470599851002145,0.7252758308460935,69.03460394907904,57.48478637777413,-1.0211910081954159,-5.2891081631345,3.6354186628044545,10.351794425011974,11.492758728162766,3.4799957275390625,2.3784680027533227,4.174501800537115,-7.430066540798748,15.779070141872978,-1.6277823701308307,9.97678597120506,-6.052501803039604,19.567685422749634,-53.571549133349606,5.8022841706679325,1,-0.7899932861328125,-5.144996643066406,10.662498474121094,8.144996643066406,39.220001220703125,1,0.29292853219168546,2.7652664030143557,140.42999267578122,-2.6902614237874043,144.11000061035156,1.4022958266466725,144.57000732421875,0.29292853219168546
8747,2019-01-16,138.75,141.75,138.63999938964844,140.13999938964844,1912400.0,-0.008928571428571397,-2.863353330869182,1.053023997780552,60.515820692061475,59.54262059279345,0.33453363727062424,-4.002530034142353,4.563506247210142,11.171425888568251,10.915280562393939,3.1100006103515625,2.8818344472514354,2.771001434326166,-8.906451622712524,14.44845449136487,-3.067725094193179,8.609727962845511,-3.2278007077686084,1.4217426833766027,-72.03472044050244,5.83872652851935,1,1.4600067138671875,-3.8949966430664062,11.404998779296875,9.394996643066406,40.850006103515625,2,0.30688289607967345,1.0470599851002145,140.0,2.7652664030143557,140.42999267578122,-2.6902614237874043,144.11000061035156,0.30688289607967345
8748,2019-01-17,141.75999450683594,141.9499969482422,136.64999389648438,137.97000122070312,1844500.0,0.021693654103322135,1.541969006714602,-2.726615072177397,61.10528282507351,60.85636178220797,-1.2151997937475016,-7.073542609778428,1.2712220564190204,7.74914640724495,10.969327648684327,5.3000030517578125,3.3862674866508655,5.589495849609364,-6.345449852863595,17.524441552082322,-0.37797700162713,11.556968700845857,5.3100128173828125,49.04024976350372,-20.20010440957393,5.967472851236481,1,-1.5449905395507812,-6.904991149902344,7.2550048828125,6.385002136230469,36.80000305175781,3,0.2774407685883349,-2.863353330869182,138.75,1.0470599851002145,140.0,2.7652664030143557,140.42999267578122,0.2774407685883349
8749,2019-01-18,147.5500030517578,149.8800048828125,143.10000610351562,143.2899932861328,3780200.0,0.04084374131830737,-1.9224232618404005,1.1240151219296162,64.49916319273711,61.9996441783884,-6.165894343628423,-12.194776896114462,-4.613888273543836,1.581285683695512,10.353590744190159,8.120010375976562,3.8130406429905577,10.558003997802729,-2.149989248019608,23.265997243625065,4.2040073748915745,16.912000620713883,-10.900009155273438,82.3885117445291,14.272053151962652,6.353996622911166,1,-5.930000305175781,-11.290000915527344,1.464996337890625,0.5949935913085938,29.649993896484375,4,0.22202638989674783,1.541969006714602,141.75999450683594,-2.863353330869182,138.75,1.0470599851002145,140.0,0.22202638989674783
8750,2019-01-22,139.88999938964844,146.52999877929688,138.42999267578122,146.35000610351562,3724900.0,-0.051914628964273124,1.3753711223725067,-1.516430024643246,53.81616704641441,62.28080228781277,1.774811070757238,-3.818524558229285,2.716261554388666,8.75518178191416,9.064675152645197,9.120010375976591,5.054343088959655,2.319000244140625,-9.763249654870492,14.401250143151742,-3.7221247053649336,8.360125193646184,-3.2400054931640625,24.489817102285702,-39.43055400489983,6.041124949505562,1,3.375,-3.6299972534179688,9.125,8.254997253417969,36.19999694824219,1,0.30252346492861837,-1.9224232618404005,147.5500030517578,1.541969006714602,141.75999450683594,-2.863353330869182,138.75,0.30252346492861837
8751,2019-01-23,139.33000183105472,142.27000427246094,137.58000183105472,140.66999816894528,3506800.0,-0.0040031278936095704,1.0660764820154882,0.20742955808607808,51.09179402807985,61.77096417586013,3.029652158246364,-2.424329865676725,2.945347754169262,8.853932472937146,7.687042876848841,4.690002441406222,5.493602765074115,1.1505027770996321,-9.906368800778779,12.207374354978043,-4.377933011839588,6.678938566038852,-2.4154077148437807,20.25703483798961,-38.44678358247123,5.528435788939206,1,3.9349975585937216,-3.069999694824247,9.684997558593722,8.81499481201169,37.419998168945284,2,0.2834278689025487,1.3753711223725067,139.88999938964844,-1.9224232618404005,147.5500030517578,1.541969006714602,141.75999450683594,0.2834278689025487
8752,2019-01-24,161.1999969482422,162.17999267578125,150.02000427246094,150.25,13421400.0,0.1569654405352412,-1.1314637620107921,-8.171661846091125,73.70529673410104,62.821451278407594,-18.04116509720339,-22.459293140935387,-19.007927449147786,-13.330549092145276,6.617601741850043,22.849990844726534,6.143573980959275,21.124497985839838,8.011544607107965,34.2374513645717,14.568021296473916,27.68097467520576,-24.026094616699226,96.16139532159409,32.90687498076663,6.55647668936593,1,-11.785003662109375,-18.790000915527344,-12.805000305175781,-13.055000305175781,16.57000732421875,3,0.1117866291166667,1.0660764820154882,139.33000183105472,1.3753711223725067,139.88999938964844,-1.9224232618404005,147.5500030517578,0.1117866291166667
8753,2019-01-25,165.49000549316406,166.80999755859375,159.75,163.02999877929688,7158500.0,0.02661295673782993,1.768631463679529,0.22465820999722694,72.77104099451896,63.39398951291776,-21.290525784348006,-25.318397861697463,-23.20961205613466,-17.910895648237272,6.270670739946727,7.05999755859375,7.356195593746662,23.682006072998036,7.028687631839205,40.335324514156866,15.35534685241862,32.00866529357745,-27.910003662109347,95.4841181718475,33.03119280377455,8.326659220579414,1,-13.760009765625,-20.76500701904297,-18.06250762939453,-17.345008850097656,8.04998779296875,4,0.08526195022051897,-1.1314637620107921,161.1999969482422,1.0660764820154882,139.33000183105472,1.3753711223725067,139.88999938964844,0.08526195022051897
8754,2019-01-28,166.05999755859375,167.0,159.0,160.0,4513900.0,0.003444268816905849,1.0151127305152625,2.4634069185393783,72.46935884165424,64.33428092263551,-20.584112879257816,-24.566200209210592,-23.523580368827425,-18.78075837185952,6.2731291756599274,8.0,7.8654442963024565,22.61299819946288,3.260108984917764,41.965887414007994,12.936553592190307,32.28944280673545,-26.726195983886697,96.80488613218718,35.26540605337864,9.67644460727256,1,-14.235000610351562,-21.23999786376953,-21.529998779296875,-17.915000915527344,3.1300048828125,0,0.07527399845703009,1.768631463679529,165.49000549316406,-1.1314637620107921,161.1999969482422,1.0660764820154882,139.33000183105472,0.07527399845703009
8755,2019-01-29,164.99000549316406,169.97000122070312,163.91000366210938,169.33999633789062,3421200.0,-0.006443406486575043,1.1604267020619763,-0.717820560597057,74.07344377014533,64.89415201386511,-17.504719257902877,-22.31121928071616,-22.238246518282438,-18.00186055005105,7.1290363781933905,6.05999755859375,7.916155781070785,20.064505767822254,-1.136224721284293,41.2652362569288,9.46414052326898,30.664871012375528,-23.44290804443358,84.62489712447902,21.630676597605827,10.600365244553272,1,-11.680007934570312,-18.68500518798828,-22.885009765625,-18.590011596679688,2.1699981689453125,1,0.0740044308658685,1.0151127305152625,166.05999755859375,1.768631463679529,165.49000549316406,-1.1314637620107921,161.1999969482422,0.0740044308658685
8756,2019-01-30,170.92999267578125,172.52999877929688,166.64999389648438,167.42999267578125,3880700.0,0.03600210306595386,-1.3241137232669504,-0.8045993945580379,73.5608010077477,66.34359427116357,-20.781263188594835,-26.892337009402212,-27.850421255570836,-24.202633644349135,8.10308978250854,7.5399932861328125,8.069223737582377,24.266493225097662,0.5393197813527308,47.99366666884258,12.40290650322521,36.13007994697011,-26.54060484985351,92.89201912941503,32.54038684342175,11.86358672187246,1,-16.339996337890625,-23.344993591308594,-30.694992065429688,-26.169994354248047,-2.0999908447265625,2,0.03018781889201172,1.1604267020619763,164.99000549316406,1.0151127305152625,166.05999755859375,1.768631463679529,165.49000549316406,0.03018781889201172
8757,2019-01-31,169.5800018310547,172.89999389648438,167.86000061035156,169.61000061035156,3048100.0,-0.007897916706093966,-1.9048942438766985,-0.008571079799107142,71.58640105002004,67.50816296282429,-16.31369150841192,-24.325978260576704,-26.29953661195603,-22.93248043503732,9.419084687689457,5.0399932861328125,8.731448806864819,21.352502441406244,-4.113450893207613,46.818455776020116,8.619525774099316,34.08547910871317,-21.813740690722653,76.11515450902904,18.928051566915393,12.732976667306934,1,-14.340003967285156,-21.81000518798828,-29.345001220703125,-24.820003509521484,2.42999267578125,3,0.042280918100758624,-1.3241137232669504,170.92999267578125,1.1604267020619763,164.99000549316406,1.0151127305152625,166.05999755859375,0.042280918100758624
8758,2019-02-01,172.77000427246094,173.5,169.42999267578125,170.1999969482422,2891700.0,0.018811194757411887,1.0198553632955965,-85.6703967446592,73.62348858432789,68.52197689522326,-16.363088339800413,-25.587742847037646,-29.299016022977383,-26.17707675133559,10.516795118560847,4.07000732421875,9.435827677960475,22.48550491333009,-3.9627681212195682,48.93377794787976,9.261368396055246,35.70964143060493,-21.485020546267577,94.96554670662715,38.7914984350172,13.224136517274834,2,-17.230003356933594,-24.70000457763672,-34.855003356933594,-29.725006103515625,-0.7100067138671875,4,0.02894020881144921,-1.9048942438766985,169.5800018310547,-1.3241137232669504,170.92999267578125,1.1604267020619763,164.99000549316406,0.02894020881144921
8759,2019-02-04,173.16000366210938,173.9499969482422,170.8800048828125,172.4499969482422,1738600.0,0.0022573327545527544,1.6812236385322201,0.27626641651031897,78.52538886397627,71.26744598606346,-14.235264167478675,-24.46778589988176,-29.352699016303347,-26.6180404563695,11.998192691378142,3.0699920654296875,10.97412205089529,21.12050399780273,-6.542611012484684,48.78361900809014,7.288946492659022,34.952061502946435,-18.320617332106963,92.13153571303731,33.91356859045332,13.831557505143708,2,-17.395004272460938,-22.430004119873047,-35.535003662109375,-30.405006408691406,-2.75,0,0.002194442226768123,1.0198553632955965,172.77000427246094,-1.9048942438766985,169.5800018310547,-1.3241137232669504,170.92999267578125,0.002194442226768123
8760,2019-02-05,173.69000244140625,174.44000244140625,171.6999969482422,172.5800018310547,2474300.0,0.0030607459464546682,1.0996205765599332,1.5633663579119297,79.31096190690623,74.40290908371084,-10.579020799283597,-23.49298044101255,-29.523939379027524,-27.131612205331294,13.47202486253849,2.7400054931640625,12.474271723005785,19.930502319335943,-8.657143166318122,48.51814780499002,5.636679576508897,34.22432506216299,-15.410706200120671,90.37228270450477,26.13901285233392,14.293822742827038,2,-11.459999084472656,-20.794998168945312,-36.06500244140625,-30.93500518798828,2.839996337890625,1,-0.02590822693734518,1.6812236385322201,173.16000366210938,1.0198553632955965,172.77000427246094,-1.9048942438766985,169.5800018310547,-0.02590822693734518
8761,2019-02-06,177.10000610351562,180.52999877929688,174.0,174.3300018310547,3379400.0,0.019632699718912905,-2.807570655147716,2.495497972369235,82.1566515093746,75.34194850318568,-9.016052678209576,-25.022142501744895,-32.562658074392886,-30.424878323125625,15.126756550325283,6.839996337890625,13.585195717570002,21.332005310058605,-7.914026910649568,50.578037530766764,6.708989199704519,35.95502142041269,-15.588568622205912,72.9282306907644,0.7187547145092594,14.62301611035408,2,-7.3350067138671875,-21.160003662109375,-39.475006103515625,-34.345008850097656,5.2899932861328125,2,-0.056126494064581145,1.0996205765599332,173.69000244140625,1.6812236385322201,173.16000366210938,1.0198553632955965,172.77000427246094,-0.056126494064581145
8762,2019-02-07,175.72000122070312,176.6999969482422,173.25999450683594,175.02000427246094,2166400.0,-0.007792235094593258,1.586479277212104,0.2527060897347619,79.27587555875466,76.06470789921187,-5.989661068231868,-22.286553296203408,-30.8010508571669,-28.97888507344959,16.881195187930814,3.8400115966796875,15.985730722181529,18.366000366210926,-11.623850399855002,48.355851132276854,3.371074983177948,33.360925749243904,-10.40485147979598,56.66671248883085,-17.710392941244805,14.994925383032966,2,-5.9550018310546875,-19.779998779296875,-38.095001220703125,-32.965003967285156,4.4799957275390625,3,-0.03921010324257079,-2.807570655147716,177.10000610351562,1.0996205765599332,173.69000244140625,1.6812236385322201,173.16000366210938,-0.03921010324257079
8763,2019-02-08,175.3000030517578,175.63999938964844,171.64999389648438,172.67999267578125,1704200.0,-0.002390155736556099,1.4181829110968285,3.7428882833787465,76.36330373963736,76.49736844343224,-4.505585345912522,-20.497201392532475,-30.088663429763983,-28.500099895301872,18.48203071944107,4.07000732421875,18.891812980658244,16.409502410888678,-13.96888266806016,46.787887489837516,1.2203098714142584,31.598694950363097,-6.941883503172733,45.80311880358368,-26.422097749801658,15.189192539474421,2,-3.0800018310546875,-19.360000610351562,-38.155006408691406,-32.545005798339844,4.0500030517578125,4,-0.018767875000837764,1.586479277212104,175.72000122070312,-2.807570655147716,177.10000610351562,1.0996205765599332,173.69000244140625,-0.018767875000837764
8764,2019-02-11,175.9199981689453,177.0,174.83999633789062,175.6300048828125,1682800.0,0.003536766151706505,-1.3101515262784265,0.11068402201450162,89.51527285774344,78.21312723094313,-4.00055469180063,-19.61769018906398,-30.404003556228474,-29.035390612590163,19.99104866771115,2.160003662109375,18.603716735510204,15.43899765014649,-15.011883030907683,45.88987833120066,0.21355730961940367,30.664437990673576,-5.127502774217874,48.08560725823081,-28.931201824348392,15.225440340527085,2,-2.3300018310546875,-18.979995727539062,-38.970001220703125,-33.165000915527344,-0.17999267578125,0,-0.02194179542137442,1.4181829110968285,175.3000030517578,1.586479277212104,175.72000122070312,-2.807570655147716,177.10000610351562,-0.02194179542137442
8765,2019-02-12,179.25,180.13999938964844,177.3000030517578,178.0,1963100.0,0.018929069268501797,-1.14339839926297,4.310444619836885,91.2738036152246,80.1812386317739,-5.693820007170643,-20.96517223030429,-33.61036180821628,-32.28521319536014,22.27284171759797,4.220001220703125,18.260123934761907,16.827999114990234,-13.187258111497357,46.843256341477826,1.8203705017464245,31.835627728234044,-7.600006103515625,85.58560725823081,1.3316874804260834,15.007628613243796,2,-5.055000305175781,-22.30500030517578,-42.30000305175781,-36.49500274658203,4.5500030517578125,1,-0.04931657650148191,-1.3101515262784265,175.9199981689453,1.4181829110968285,175.3000030517578,1.586479277212104,175.72000122070312,-0.04931657650148191
8766,2019-02-13,181.00999450683597,182.9600067138672,179.27999877929688,180.0800018310547,2028100.0,0.009818658336602226,-1.9090985850934223,0.7439941406250228,85.06198045792623,81.67852523265235,-6.563858498986917,-20.54881969341193,-35.1885729673526,-33.946635424175156,24.767036141393426,3.7100067138671875,18.00592733452433,16.537493896484392,-12.619163972754137,45.69415176572292,1.9591649618651275,31.115822831103657,-7.583999633789091,82.75853229773384,0.010380796301490136,14.578328934619265,2,-4.814994812011747,-22.84999084472659,-43.704994201660185,-38.254997253418,-1.5599975585937784,2,-0.02474999095903463,-1.14339839926297,179.25,-1.3101515262784265,175.9199981689453,1.4181829110968285,175.3000030517578,-0.02474999095903463
8767,2019-02-14,181.3300018310547,185.2400054931641,180.05999755859375,180.05999755859375,2001200.0,0.0017678986460973878,-7.1574653674713,1.3656067467348798,82.61947496625214,82.67807927508838,-5.634362022967906,-18.46182696442861,-35.45505231623588,-34.198580200515124,27.42030980552564,5.180007934570341,17.822067252126573,14.728501129150402,-12.686060111002917,42.14306236930372,1.0212205090737427,28.43578174922706,-5.997204589843761,71.22884234282267,-9.498993582232089,13.707280620076661,2,-3.2699966430664062,-20.38500213623047,-44.025001525878906,-38.57500457763672,-2.2400054931640625,3,0.00584568217002146,-1.9090985850934223,181.00999450683597,-1.14339839926297,179.25,-1.3101515262784265,175.9199981689453,0.00584568217002146
8768,2019-02-15,181.08999633789062,183.1499938964844,179.33999633789062,182.0200042724609,2313800.0,-0.0013235840221723638,1.388722800740436,-0.7322872487414321,81.37789200464326,82.99502406849582,-4.570712059934834,-15.94157258810813,-35.29408998259689,-33.89760355731093,29.82740777275167,3.8099975585937784,17.303247468948513,12.521995544433594,-12.964326572613373,38.00831766148056,-0.22116551408987561,25.265156602957063,-3.7757574462890773,60.09610094266938,-17.8298280837856,12.743161058523484,2,-2.6449966430664062,-20.144996643066406,-41.667497634887695,-38.334999084472656,-1.0399932861328125,4,-0.004914680035598473,-7.1574653674713,181.3300018310547,-1.9090985850934223,181.00999450683597,-1.14339839926297,179.25,-0.004914680035598473
8769,2019-02-19,180.30999755859372,183.0,180.22000122070312,180.94000244140625,1551600.0,-0.004307243884645762,-5.864215206088463,0.6774188255755325,82.3753160911941,83.33550786675004,-2.9835828059675578,-13.261354272801697,-34.238572010427305,-33.04554137652457,31.934943943478206,2.779998779296875,17.017343726450036,10.103997039794905,-13.860153020194161,34.06814709978397,-1.878077990199614,22.086072069789424,-1.4106053466796595,37.90923905941268,-37.55127153425702,11.98207502999453,2,-1.8649978637695028,-19.364997863769503,-39.70249557495114,-37.55500030517575,-2.669998168945284,1,-0.005324116621798214,1.388722800740436,181.08999633789062,-7.1574653674713,181.3300018310547,-1.9090985850934223,181.00999450683597,-0.005324116621798214
8770,2019-02-20,182.2100067138672,183.1999969482422,180.55999755859372,181.1699981689453,2197200.0,0.01053745871554379,-1.336272550502289,-1.650794419686033,78.74619794263094,82.9565685815563,-3.9648826606074294,-12.467508385544704,-35.707640707540236,-34.80662020987228,34.91638622301239,2.889999389648466,16.340185385293722,9.888005828857416,-9.917997555212366,29.6940092129272,-0.014995863177489355,19.79100752089232,-2.8700103759765625,49.16115157644084,-23.099076006900013,9.903001692034891,2,-3.7650070190429688,-21.26500701904297,-42.195003509521484,-39.45500946044922,-6.5300140380859375,2,-0.03550848461831879,-5.864215206088463,180.30999755859372,1.388722800740436,181.08999633789062,-7.1574653674713,181.3300018310547,-0.03550848461831879
8771,2019-02-21,178.82000732421875,182.83999633789062,178.57000732421875,182.19000244140625,1914100.0,-0.018604902391403333,-1.2067154527962654,-3.2403532967516653,71.32963393732061,82.0736528458414,-0.34111500817274987,-6.289807405381993,-31.66897599602615,-31.256394270690294,37.93775451352266,4.269989013671875,15.302782665926117,4.523506164550781,-7.9504538039243755,16.997466133025938,-1.713473819686783,10.760486148788345,6.419998168945341,3.7481269659708163,-65.21445725785851,6.236979984237575,2,-0.37500762939453125,-17.87500762939453,-41.7025032043457,-36.06501007080078,0.1899871826171875,3,0.027849208833270023,-1.336272550502289,182.2100067138672,-5.864215206088463,180.30999755859372,1.388722800740436,181.08999633789062,0.027849208833270023
8772,2019-02-22,179.22000122070312,179.91000366210938,175.10000610351562,176.44000244140625,2710300.0,0.0022368520305400263,1.312496790521953,-0.8249266490382874,67.09060254798182,81.04335271343523,-0.2150363071018262,-5.555396438136711,-31.395512844907785,-31.520311358750405,38.60073618702456,4.80999755859375,14.165600225047655,4.022499847412121,-6.985486437615862,15.030486132440103,-1.4814932951018704,9.526492989926112,5.88660430908206,50.86419474004457,-14.197437263241241,5.503993142513989,2,0.8199996948242188,-18.275001525878906,-42.187496185302734,-36.465003967285156,5.4799957275390625,4,0.0012833150651294645,-1.2067154527962654,178.82000732421875,-1.336272550502289,182.2100067138672,-5.864215206088463,180.30999755859372,0.0012833150651294645
8773,2019-02-25,179.60000610351562,182.3800048828125,179.4199981689453,182.3000030517578,1838000.0,0.002120326304118958,1.0699343231981562,-0.9712223502936495,67.07316283848832,78.549784933518,0.08835014714537692,-5.084816565210019,-31.098911135104686,-31.77869095702968,39.01784800933581,3.160003662109375,12.45984076717312,3.697004699707037,-6.467710695068661,13.861720094482735,-1.3853529976807977,8.779362397094872,5.10633544921879,55.55561834899716,-5.830617821573284,5.082357697387844,2,0.5699996948242188,-18.655006408691406,-42.067501068115234,-36.845008850097656,4.659988403320341,0,-0.002839697930361096,1.312496790521953,179.22000122070312,-1.2067154527962654,178.82000732421875,-1.336272550502289,182.2100067138672,-0.002839697930361096
8774,2019-02-26,178.55999755859375,180.32000732421875,178.1999969482422,178.88999938964844,1506300.0,-0.005790693260458224,-3.038103265371369,0.12222303853696305,62.5709568201261,75.36057973406261,1.7234653759204548,-3.2257073989858327,-29.38558901093137,-30.59855806192033,39.47594974941494,2.1200103759765625,11.058786207278047,2.031996154785162,-7.06559449664141,11.129586806211734,-2.516799170928124,6.580791480498448,5.762090576171914,42.7159921709137,-14.383916517966334,4.548795325713283,2,1.6100082397460938,-17.149993896484347,-41.024993896484375,-35.80500030517578,12.979995727539062,1,0.008344564927960096,1.0699343231981562,179.60000610351562,1.312496790521953,179.22000122070312,-1.2067154527962654,178.82000732421875,0.008344564927960096
8775,2019-02-27,177.1999969482422,178.2100067138672,174.32000732421875,177.63999938964844,1758600.0,-0.007616490977523038,3.923996600610345,1.3333333333333333,50.288656796627556,71.49687710502943,3.086690816257459,-0.9529198784845789,-27.36418955665249,-29.11833121495883,39.41511181672214,4.239990234375,10.013814051686893,0.06149597167967613,-7.23682789069386,7.359819834053212,-3.587665959507092,3.710657902866444,6.753207905273484,33.80273870543694,-20.415319478414446,3.6491619311867693,2,2.5800094604492188,-15.789993286132784,-38.25999450683594,-34.44499969482422,13.830001831054688,2,0.002483083797878205,-3.038103265371369,178.55999755859375,1.0699343231981562,179.60000610351562,1.312496790521953,179.22000122070312,0.002483083797878205
8776,2019-02-28,176.08999633789062,177.0399932861328,174.89999389648438,176.16000366210938,1659700.0,-0.0062641119044476445,1.3388143083465356,0.15910667221528646,51.08502850392432,67.99304972032633,3.8279453678544826,0.5939270974511714,-25.482765262203174,-27.91074254053055,39.14500277210159,2.3000030517578125,8.349767369622157,-1.306504821777338,-8.02229576500227,5.409286121447593,-4.664400293389804,2.0513906498351275,7.2852166638672315,21.960168111771612,-30.628406576235715,3.357895471612459,2,2.6700057983398438,-14.679992675781222,-36.32749557495117,-33.334999084472656,19.05999755859378,3,-0.0023283756637864084,3.923996600610345,177.1999969482422,-3.038103265371369,178.55999755859375,1.0699343231981562,179.60000610351562,-0.0023283756637864084
8777,2019-03-01,176.75,179.05999755859375,175.88999938964844,177.6699981689453,1513600.0,0.0037481042412137455,-1.4015143195676676,13.141455972101133,54.19316064773425,64.97252401400311,2.737862093057629,0.5255697286139593,-25.357764531577914,-28.41787326772871,38.93035142969073,3.1699981689453125,6.1414994994536585,-1.0050010681152344,-6.642911025674522,4.632908889444053,-3.8239560468948923,1.8139539106644236,6.0819006611055215,30.148801635682105,-22.335667621065298,2.818954978779648,3,2.0100021362304688,-9.1199951171875,-36.98749923706055,-33.99500274658203,16.830001831054688,4,0.01278639042057117,1.3388143083465356,176.08999633789062,3.923996600610345,177.1999969482422,-3.038103265371369,178.55999755859375,0.01278639042057117
8778,2019-03-04,177.77000427246094,180.2899932861328,176.55999755859375,177.35000610351562,2278100.0,0.005770886972904954,-2.7299672701471698,-0.45652065745608944,55.22895041463458,61.95626116105205,1.338107540286643,-0.10607957187119155,-25.63726210496756,-29.259797789138076,38.71335935685639,3.7299957275390625,4.994517814606752,-0.23499679565429688,-5.362500924705074,4.89250733339648,-2.7987488601796713,2.3287552688710775,4.55118278843139,57.49994913736979,4.274854524666388,2.563752064525384,3,0.9899978637695312,-5.650001525878906,-31.85750961303711,-35.01500701904297,12.69000244140625,0,0.03898291336686888,-1.4015143195676676,176.75,1.3388143083465356,176.08999633789062,3.923996600610345,177.1999969482422,0.03898291336686888
8779,2019-03-05,173.5399932861328,177.27000427246094,172.25,176.9600067138672,2575600.0,-0.02379485225102973,1.4851453736506954,-8.142924613987285,34.6422975301174,57.05582778188388,5.036437663406417,4.3783386181082165,-20.48108970882572,-24.845436374499513,38.114771765383374,5.5200042724609375,3.9018820795623697,-4.484007263183599,-9.538213293642372,0.5701987672751727,-7.0111102784129855,-1.9569042479542134,8.301122990559094,16.04470601185404,-31.720211491171185,2.5271030152293825,3,4.0050048828125,-1.4199905395507812,-25.312496185302734,-28.81499481201172,17.300003051757812,1,0.06177251144079521,-2.7299672701471698,177.77000427246094,-1.4015143195676676,176.75,1.3388143083465356,176.08999633789062,0.06177251144079521
8780,2019-03-06,169.19000244140625,173.92999267578125,168.17999267578125,173.5,3012400.0,-0.025066215356792654,1.2243787261672865,1.2602282563109568,22.096386670556967,51.585466974465696,8.208530760500878,8.826451886561983,-15.14580080641909,-20.308811404866788,37.16547044607955,5.75,2.6932096868516737,-8.608998107910168,-14.757720291176952,-2.4602759246433834,-11.68335919954356,-5.5346370162767755,11.883824533150317,8.340294919239303,-33.55242753632592,3.074361091633389,3,6.089996337890625,5.385002136230469,-20.867504119873047,-24.37000274658203,22.11999511718747,2,0.13209994989193752,1.4851453736506954,173.5399932861328,-2.7299672701471698,177.77000427246094,-1.4015143195676676,176.75,0.13209994989193752
8781,2019-03-07,167.16000366210938,168.5399932861328,164.88999938964844,168.50999450683594,2446700.0,-0.011998337667734837,4.17733888858828,0.3132231112369893,19.047663488478676,46.24736263452091,9.399029206002723,10.617977787043316,-12.096704608589931,-18.027202131545835,35.56038281957008,4.3000030517578125,1.3852366427916252,-10.141996765136724,-17.919720764749314,-2.3642727655241345,-14.03085876494302,-6.2531347653304294,12.624439882569675,14.74029332556522,-22.47325864595497,3.8888619998063008,3,6.474998474121094,7.904998779296875,-17.35250473022461,-20.855003356933594,26.919998168945312,3,0.1427972875942105,1.2243787261672865,169.19000244140625,1.4851453736506954,173.5399932861328,-2.7299672701471698,177.77000427246094,0.1427972875942105
8782,2019-03-08,168.8300018310547,169.41000366210938,163.60000610351562,164.6999969482422,1943900.0,0.009990417159364107,1.1965928823200245,-3.0592836232522918,24.79444259356515,41.54972705175167,6.817109559806511,8.85956649150694,-12.582104961967616,-19.398835349440134,34.094953924861684,5.80999755859375,0.12467441629132736,-8.127498626708984,-16.76328877508331,0.5082915216653419,-12.445393700896147,-3.8096035525218213,9.167108415020692,31.336127885024155,-2.8597135459133867,4.317895074187165,3,3.1300048828125,5.590003967285156,-17.742504119873047,-21.24500274658203,23.979995727539034,4,0.15589641521041786,4.17733888858828,167.16000366210938,1.2243787261672865,169.19000244140625,1.4851453736506954,173.5399932861328,0.15589641521041786
8783,2019-03-11,172.00999450683594,173.0800018310547,169.52000427246094,169.6300048828125,2029700.0,0.018835471428611417,-1.7384693033164509,0.5762679927881063,34.468566742598966,38.42723926535976,2.734848948274987,5.713385095211493,-14.759842793460166,-22.35458582053917,32.84391633601429,4.25,-0.7643058169014125,-4.783005523681652,-13.673324909743286,4.107313862379982,-9.228165216712455,-0.33784583065084917,3.9715211592810817,61.52150350996845,26.647183349986875,4.445159693030812,3,-0.06499481201171875,2.4100112915039062,-20.50499725341797,-24.23999786376953,22.610000610351562,0,0.12539973264961368,1.1965928823200245,168.8300018310547,4.17733888858828,167.16000366210938,1.2243787261672865,169.19000244140625,0.12539973264961368
8784,2019-03-12,172.05999755859375,173.2100067138672,170.89999389648438,172.86000061035156,1635400.0,0.00029069852540364316,2.0799857586084127,-0.3361372014745953,29.593878326086383,36.12781943529963,1.8616277236669134,5.649000427616187,-13.86500624355213,-22.160215390106544,31.408035462902813,2.3100128173828125,-1.5749018693152266,-4.540002441406244,-13.674363815651589,4.5943589328391,-9.107183128528902,0.027178245716413585,2.18810676875907,81.89740999075313,46.81314950888735,4.567180687122671,3,-0.11499786376953125,2.3600082397460938,-20.25499725341797,-23.98999786376953,24.229995727539062,1,0.10693949445749262,-1.7384693033164509,172.00999450683594,1.1965928823200245,168.8300018310547,4.17733888858828,167.16000366210938,0.10693949445749262
8785,2019-03-13,170.41000366210938,173.11000061035156,170.00999450683594,173.11000061035156,2158500.0,-0.009589642682184096,1.2963034128863444,3.374983310763127,31.820142916704043,33.98727659227516,2.7347612687496508,6.95958905319668,-11.338854404304527,-20.317031203992656,29.557306097300206,3.100006103515625,-2.527601277083079,-5.747996520996082,-15.192682323332889,3.696689281340724,-10.4703394221645,-1.025653619827665,-6.80999755859375,70.86365375729794,30.50131421290692,4.7223429011684095,3,1.5349960327148438,4.010002136230469,-17.162504196166992,-22.115005493164062,24.360000610351534,2,0.11988728499935974,2.0799857586084127,172.05999755859375,-1.7384693033164509,172.00999450683594,1.1965928823200245,168.8300018310547,0.11988728499935974
8786,2019-03-14,176.52999877929688,178.42999267578125,171.0,171.0,3623200.0,0.03591335593960965,-1.6871588845905512,-2.048150011020249,45.33795169443924,33.00336448635349,-3.705979095387903,0.5130599433832401,-16.51769066280761,-26.236784321420146,27.678426830403623,8.019989013671875,-3.225938959156167,0.5959983825683537,-8.572631693605985,9.764628458742692,-3.9883166555188154,5.180313420655523,-12.73979278564454,87.1881617206744,46.16503440284772,4.584315038087174,3,-4.584999084472656,-2.1099929809570312,-18.96749496459961,-27.98999786376953,18.69000244140625,3,0.0837251395315266,1.2963034128863444,170.41000366210938,2.0799857586084127,172.05999755859375,-1.7384693033164509,172.00999450683594,0.0837251395315266
8787,2019-03-15,182.38999938964844,187.9600067138672,180.3500061035156,181.33999633789062,6123000.0,0.03319549453845472,-4.023130032783838,0.18987401148962235,54.06349131564713,32.87386903091044,-9.70208997474947,-5.547900323578801,-21.41770096789014,-31.82706313565052,25.945731768243284,11.430007934570312,-3.4189897230863835,6.402999114990223,-2.908113145736735,15.71411137571718,1.7474429846267299,11.058555245353716,-18.014201928710946,69.79389052730528,29.34459831492692,4.655556130363479,3,-6.609992980957031,-6.609992980957031,-19.537498474121094,-30.80500030517578,12.389999389648438,4,0.06409343977480009,-1.6871588845905512,176.52999877929688,1.2963034128863444,170.41000366210938,2.0799857586084127,172.05999755859375,0.06409343977480009
8788,2019-03-18,180.1999969482422,183.3699951171875,178.50999450683594,181.82000732421875,2034300.0,-0.01200725066470143,1.0593284173161908,-1.5428625405083343,52.31116063576002,34.83707604264851,-7.969189241172728,-3.613246125134026,-18.058336445725075,-29.379091782641467,24.16266421344766,4.8600006103515625,-3.608937398042258,4.257496643066418,-4.958953432531189,13.473946718664024,-0.3507283947323856,8.86572168086522,-14.40914693212892,56.76877722353133,15.920222017066521,4.6082250377988,3,-4.419990539550781,-4.419990539550781,-17.347496032714844,-28.61499786376953,15.240005493164062,0,0.06997780701391143,-4.023130032783838,182.38999938964844,-1.6871588845905512,176.52999877929688,1.2963034128863444,170.41000366210938,0.06997780701391143
8789,2019-03-19,179.35000610351562,182.3300018310547,178.99000549316406,180.27999877929688,2088400.0,-0.004716930405779696,-3.0484953853552073,0.5740658761031939,53.074077807201604,38.279041724497915,-6.937980453761213,-2.992278687190918,-16.232040371716522,-28.25860639890203,22.283237472365748,3.339996337890625,-3.9516087880088833,3.45550537109375,-5.674768231866494,12.585778974053994,-1.1096314303863721,8.020642172573872,-12.229006685537115,52.033455403562826,9.868431658096426,4.565136801480116,3,-3.5699996948242188,-3.5699996948242188,-15.270004272460938,-27.76500701904297,25.729995727539062,1,0.08514072201847855,1.0593284173161908,180.1999969482422,-4.023130032783838,182.38999938964844,-1.6871588845905512,176.52999877929688,0.08514072201847855
8790,2019-03-20,175.74000549316406,180.69000244140625,174.60000610351562,179.1699981689453,2067300.0,-0.02012824358794818,-1.1331017343203014,3.688193213887248,49.53297174292739,41.66629819721443,-2.5715821094943294,0.11399745326519906,-11.70720626090747,-24.430207390318458,19.996328502797144,6.089996337890625,-4.518017084972286,0.16900482177734943,-8.464031034998783,8.802040678553482,-4.147513106610717,4.485522750165416,-7.36866563743223,27.948134532803238,-16.07980596886155,4.316517928388067,3,0.04000091552734375,0.04000091552734375,-10.475006103515625,-24.155006408691406,30.649993896484375,2,0.11693403408803293,-3.0484953853552073,179.35000610351562,1.0593284173161908,180.1999969482422,-4.023130032783838,182.38999938964844,0.11693403408803293
8791,2019-03-21,183.8000030517578,186.58999633789062,175.7899932861328,175.7899932861328,3103300.0,0.04586319168464614,-1.6966266877990794,-2.335284801679805,57.856035454001045,45.33980851504064,-8.965821885314284,-7.961997649544145,-18.66376904474464,-32.109673392211704,18.348795237295793,10.849990844726562,-4.110741100004077,7.980002593994129,-1.3098858713667028,17.26989105935496,3.3350583613137132,12.624946826674545,-14.253343184537869,68.86224946063153,22.125334306419923,4.64494423268042,3,-5.05999755859375,-8.019996643066406,-18.230003356933594,-32.215003967285156,22.319992065429688,3,0.05968444525876282,-1.1331017343203014,175.74000549316406,-3.0484953853552073,179.35000610351562,1.0593284173161908,180.1999969482422,0.05968444525876282
8792,2019-03-22,179.4499969482422,184.44000244140625,178.97999572753906,182.30999755859372,2204500.0,-0.023667062194175692,-1.8736854363006301,-0.3570533237831047,51.74273165351519,47.25916017180911,-3.297739062323217,-3.7880949699463144,-13.466047521021721,-27.452460807102938,17.435928805526142,5.4600067138671875,-3.0410795033039335,3.618496704101574,-5.689664468825896,12.926657877029044,-1.0355838823621752,8.272577290565323,-8.798536270223423,40.4503319012034,-4.721679723922655,4.654080586463737,3,-0.464996337890625,-3.6699905395507812,-12.27249526977539,-26.649993896484375,27.979995727539062,4,0.08787965751266857,-1.6966266877990794,183.8000030517578,-1.1331017343203014,175.74000549316406,-3.0484953853552073,179.35000610351562,0.08787965751266857
8793,2019-03-25,179.08999633789062,180.8000030517578,176.92999267578125,179.02999877929688,1273400.0,-0.002006133276532762,1.2241368726596686,-0.02097816286353011,56.25987665603404,50.22204887513663,-2.0426291202315667,-3.6556912817709986,-12.263412524567968,-26.72898208212723,16.049756128715423,3.8700103759765625,-1.5775596080205219,3.28399658203125,-5.983399701186727,12.551392865249227,-1.3497015595777384,7.917694723640238,-7.400022897720959,37.447822280140905,-10.937320213131436,4.633698141608995,3,-0.1049957275390625,-3.3099899291992188,-9.587493896484375,-25.149993896484375,24.870010375976562,0,0.08760959719829242,-1.8736854363006301,179.4499969482422,-1.6966266877990794,183.8000030517578,-1.1331017343203014,175.74000549316406,0.08760959719829242
8794,2019-03-26,180.0500030517578,182.6999969482422,179.0,179.74000549316406,1649900.0,0.005360470900093839,-3.1340550677691588,5.1668362156663274,63.26331706200758,53.715734891281464,-1.9557291139774975,-4.741443295662691,-12.337426534628491,-27.263227136848002,14.957914895173968,3.6999969482421875,-0.2161262507757442,4.169503021240246,-5.214335999489521,13.553342041970012,-0.5224164891246517,8.861422531605143,-7.383827615166297,45.45455702388467,-7.66568329704814,4.691919510364889,3,-0.5699996948242188,-4.269996643066406,-10.355003356933594,-26.110000610351562,26.789993286132812,1,0.08547625175670981,1.2241368726596686,179.08999633789062,-1.8736854363006301,179.4499969482422,-1.6966266877990794,183.8000030517578,0.08547625175670981
8795,2019-03-27,177.63999938964844,180.8000030517578,177.10000610351562,180.1699981689453,1390500.0,-0.013385190898422716,-1.0498681229499882,-8.161350659578657,62.681507429798295,55.64279663965469,1.774287606348821,-2.42090674074376,-8.932531566134514,-24.492878889614417,14.53276030219496,3.6999969482421875,0.6974943330807832,1.7374992370605469,-7.661416164136568,11.136414638257662,-2.961958463538025,6.436956937659119,-4.0561940764203825,17.129681303326276,-39.15808433011941,4.6994577005985585,3,3.6400070190429688,-1.8599929809570312,-7.944999694824219,-23.699996948242188,30.139999389648438,2,0.15446972830267436,-3.1340550677691588,180.0500030517578,1.2241368726596686,179.08999633789062,-1.8736854363006301,179.4499969482422,0.15446972830267436
8796,2019-03-28,175.67999267578125,178.99000549316406,174.11000061035156,177.77000427246094,1665600.0,-0.011033588834730712,1.1545208654030767,0.8260919387718176,58.23118330238915,56.10587352707047,4.024232049861126,-0.5198440770361117,-5.966034421652665,-22.219545694067392,13.894527543481905,4.8800048828125,1.7493637312430224,-0.20200729370117188,-9.60098932729531,9.196974739892966,-4.901498310498255,4.497483723095911,12.280014038085938,15.198371608317442,-42.4178679482371,4.699491016797071,3,4.670005798339844,0.10001373291015625,-5.984992980957031,-21.739990234375,28.860000610351562,3,0.17480651180662754,-1.0498681229499882,177.63999938964844,-3.1340550677691588,180.0500030517578,1.2241368726596686,179.08999633789062,0.17480651180662754
8797,2019-03-29,179.00999450683594,179.7899932861328,177.0800018310547,177.77000427246094,1583000.0,0.01895492924570097,-1.0686996226063459,-0.5932934708806974,58.381224093680764,56.780325022395,0.1836704957815698,-3.8702829980100546,-8.189801856153451,-25.375423587442356,12.97648126387034,4.1100006103515625,2.9896436063419003,3.0149948120117074,-6.481759730976137,12.511749354999552,-1.7333824594822147,7.7633720835056295,8.67301208496093,57.04302660608149,-0.07595069100040064,4.74837727149392,3,1.3400039672851562,-3.2299880981445312,-9.314994812011719,-25.069992065429688,20.930007934570312,4,0.15144406146169853,1.1545208654030767,175.67999267578125,-1.0498681229499882,177.63999938964844,-3.1340550677691588,180.0500030517578,0.15144406146169853
8798,2019-04-01,184.6999969482422,185.00999450683597,181.4499969482422,182.0,1798700.0,0.03178594836049209,1.1445819679288707,2.1774340421342786,63.33333011418014,57.92024194539261,-5.365073343371932,-9.501642038974126,-12.78167938407148,-30.850858664439443,12.090085833838446,6.000000000000028,3.6377920489655367,8.358497619628906,-1.8871149822651603,18.604110221522973,3.235691318681887,13.481303920575925,2.7115495239257825,97.155984108452,41.38794953969863,5.122806300947029,4,-4.349998474121094,-8.919990539550781,-14.207496643066406,-30.759994506835938,15.010009765625,0,0.12306440770493676,-1.0686996226063459,179.00999450683594,1.1545208654030767,175.67999267578125,-1.0498681229499882,177.63999938964844,0.12306440770493676
8799,2019-04-02,184.25999450683597,185.80999755859372,183.0200042724609,185.07000732421875,1361800.0,-0.0023822547302452257,1.436682502981863,-0.3000050862687592,64.99240694669408,59.63795696803336,-4.6436769374794835,-8.661421326400529,-11.41268177774188,-30.134397338532125,12.139560381654215,2.7899932861328125,3.5204367939500116,7.382495117187517,-3.35580771859199,18.120797952967024,2.0133436992977636,12.75164653507727,2.8855210480956828,86.75210721323621,31.534767627563063,5.369151417889752,4,-3.909996032714872,-8.47998809814456,-13.702491760253935,-30.319992065429716,14.370010375976534,1,0.1069142124949991,1.1445819679288707,184.6999969482422,-1.0686996226063459,179.00999450683594,1.1545208654030767,175.67999267578125,0.1069142124949991
8800,2019-04-03,191.5399932861328,193.0800018310547,186.22999572753903,187.6300048828125,3245000.0,0.03950938345993915,-1.0417285393646714,-4.827069793727211,65.85003984685147,60.52617967835007,-10.556925976206486,-14.9475305308099,-17.412994708728945,-37.16401132088009,13.274090869352062,8.820007324218722,3.826280204587732,13.544994354248047,1.5920782562841964,25.497910452211897,7.568536305266122,19.521452403229972,-17.42999267578125,91.88187429718681,39.02699723545422,5.976458048981929,4,-7.9449920654296875,-13.199989318847656,-20.749988555908203,-37.59999084472656,6.360000610351591,2,0.07987889520754998,1.436682502981863,184.25999450683597,1.1445819679288707,184.6999969482422,-1.0686996226063459,179.00999450683594,0.07987889520754998
8801,2019-04-04,191.02999877929688,193.82000732421875,189.30999755859372,189.58999633789062,2142700.0,-0.0026626006302197247,-3.5100097656249,0.3682881617202287,60.28570982226062,61.47539947487734,-9.961010362996888,-13.236191581869832,-15.58480302715381,-36.39798805988249,14.752748558657252,4.510009765625028,4.194483984872392,11.841500091552746,-0.3211539695245733,24.004154152630065,5.760173061014086,17.922827122091405,-16.54059814453126,83.33328775751477,31.273538730388246,6.0813270305386595,4,-7.064994812011719,-12.319992065429688,-20.434993743896484,-37.089996337890625,-2.7299957275390625,3,0.08768256350852943,-1.0417285393646714,191.5399932861328,1.436682502981863,184.25999450683597,1.1445819679288707,184.6999969482422,0.08768256350852943
8802,2019-04-05,195.1499938964844,195.7899932861328,192.0,193.2100067138672,2146700.0,0.021567267672694124,1.3540433597914938,1.3472110371720623,67.01570025950014,62.67049098637358,-12.985300578343697,-16.109183353205992,-19.016591073232433,-40.23523777039631,16.16894413585985,4.7599945068359375,5.1663550120616435,14.645495605468767,1.542647352253482,27.748343858684052,8.09407147886111,21.196919732076424,-19.887368994140672,95.53696267022512,42.252269075373036,6.551424126607643,4,-10.199996948242216,-15.454994201660185,-25.06499099731448,-41.20999145507815,-2.7099914550781534,4,0.04811683158252755,-3.5100097656249,191.02999877929688,-1.0417285393646714,191.5399932861328,1.436682502981863,184.25999450683597,0.04811683158252755
8803,2019-04-08,193.5800018310547,194.6199951171875,191.33999633789062,193.6000061035156,1713200.0,-0.008045053110596112,2.184492196469708,-0.010311548777307656,65.93504234014073,62.9673493506106,-10.218312489312893,-13.534273830466304,-16.900746999684486,-38.32760527314588,17.72353259818479,3.8099975585937784,5.101113834566945,11.99700317382812,-1.699334724234376,25.693341071890615,5.148834224796872,18.845172122859367,-17.085734825683602,82.6938656508471,28.042574381727796,6.848168949031251,4,-8.6300048828125,-13.885002136230469,-20.384998321533203,-39.63999938964844,1.8999938964843466,0,0.03285463658535459,1.3540433597914938,195.1499938964844,-3.5100097656249,191.02999877929688,-1.0417285393646714,191.5399932861328,0.03285463658535459
8804,2019-04-09,190.4600067138672,191.9499969482422,189.1699981689453,191.82000732421875,1734700.0,-0.016117342120445133,2.4321399304868745,67.9855072464734,66.66666666666666,63.41014482137375,-6.108770452257602,-9.449603144508444,-13.278275563519657,-34.80580679751688,19.177263664791543,4.410003662109375,5.658029903281545,7.957007598876942,-5.516058292217707,21.43007348997159,1.2204746533296031,14.69354054442428,-12.807996131650384,44.246988144109565,-13.212749649286053,6.736532945547326,4,-5.510009765625,-10.765007019042969,-15.020004272460938,-36.52000427246094,4.0,1,0.048566626451381545,2.184492196469708,193.5800018310547,1.3540433597914938,195.1499938964844,-3.5100097656249,191.02999877929688,0.048566626451381545
8805,2019-04-10,190.83999633789062,191.6100006103516,188.6000061035156,189.8000030517578,1450500.0,0.0019951150405781437,1.333327419078197,-0.7647006024975036,59.649114734980984,63.5676927583284,-4.938798011961666,-8.664801032209056,-13.106519062955442,-34.794309982388825,20.832318902441326,3.0099945068359943,6.077104260116158,7.315497589111317,-5.372104316413271,20.003099494635904,0.9716966363490371,13.659298541873596,-12.099706793438855,31.15430080029229,-23.83602710662106,6.34380095276229,4,-4.404998779296875,-11.144996643066406,-16.007495880126953,-36.899993896484375,3.32000732421875,2,0.04081958024736765,2.4321399304868745,190.4600067138672,2.184492196469708,193.5800018310547,1.3540433597914938,195.1499938964844,0.04081958024736765
8806,2019-04-11,191.30999755859372,193.47000122070312,190.5,191.30999755859372,1194200.0,0.002462802503260031,-2.6666792253787737,0.0,68.19019009367305,64.65757786943865,-3.3062066791334814,-8.40149722399039,-13.199429732087395,-34.84679716860322,21.774862636251957,2.970001220703125,6.166379175265774,7.046498870849575,-5.647477684449797,19.740475426148947,0.6995105931998751,13.393487148499275,-11.546725789641101,37.69118617665832,-18.347767798798387,6.346988277649687,4,-2.6900024414062216,-11.614997863769503,-16.382495880126925,-37.36999511718747,-7.639999389648409,3,0.0344466908263501,1.333327419078197,190.83999633789062,2.4321399304868745,190.4600067138672,2.184492196469708,193.5800018310547,0.0344466908263501
8807,2019-04-12,194.0800018310547,195.3000030517578,192.47000122070312,194.1100006103516,1161900.0,0.0144791401798674,1.3485456686631803,-100.0,71.4081802986818,65.5547834454944,-4.150158298166502,-10.804778165813673,-15.508860072688208,-37.23738086108159,21.611710759246037,3.990005493164091,6.599997718093505,9.232003021240246,-4.156301931999565,22.620307974480056,2.5378505446203405,15.926155497860151,-13.35512677107127,81.79101826272922,22.433764313593187,6.694152476619909,4,-4.6750030517578125,-14.385002136230469,-19.729999542236328,-40.13999938964844,-7.1699981689453125,4,-0.029781526817628134,-2.6666792253787737,191.30999755859372,1.333327419078197,190.83999633789062,2.4321399304868745,190.4600067138672,-0.029781526817628134
8808,2019-04-15,192.80999755859372,193.3800048828125,189.9499969482422,193.3800048828125,1419300.0,-0.0065437152745211336,11.034960916586359,19.00101729398091,68.06341644018242,65.89600672254865,-1.7978313434886388,-9.00322615270872,-13.886382439236655,-35.617036604271874,21.591454810907855,4.1300048828125,7.487690088782358,7.331498718261685,-6.320266289856903,20.983263726380272,0.505616214202405,14.157381222320964,-11.181215405041343,62.83572198018151,1.6488243002483856,6.8258825040592885,4,-1.800003051757784,-10.154998779296847,-19.619991302490206,-38.86999511718747,-5.630004882812472,0,-0.0019189623041980797,1.3485456686631803,194.0800018310547,-2.6666792253787737,191.30999755859372,1.333327419078197,190.83999633789062,-0.0019189623041980797
8809,2019-04-16,194.6199951171875,196.8800048828125,193.8699951171875,194.5,1551400.0,0.009387467359122548,-3.3623175586023883,-0.21051504443729543,74.4527687110317,66.85186548523534,-2.2168430913411044,-10.129946141025584,-15.328179839472085,-36.994592444450035,21.726473033509315,4.070007324218778,8.284582580149305,8.37799682617188,-5.536105599299447,22.292099251643208,1.4209456134362028,15.335048038907559,-12.1415402956803,72.70519204331443,5.699756402977542,6.957051212735667,4,-1.8799896240234375,-11.174995422363281,-21.43749237060547,-40.67999267578125,-9.169998168945312,1,0.004418870783722495,11.034960916586359,192.80999755859372,1.3485456686631803,194.0800018310547,-2.6666792253787737,191.30999755859372,0.004418870783722495
8810,2019-04-17,196.2899932861328,197.97000122070312,194.2899932861328,197.33999633789062,1693600.0,0.008580814977103168,2.186136377147613,-8.750381485249237,79.93031386680477,69.03459926796246,-3.511463976151873,-10.73167142873811,-16.62006689461481,-38.213417093793794,22.739145318265564,3.6800079345703125,8.43614787831197,9.020495605468739,-4.6613473046930665,22.702338515630544,2.179574150387822,15.861417060549655,-12.659414459721177,79.05228130190507,5.266665515489407,6.840921455080908,4,-3.0049896240234375,-12.299995422363281,-23.10749053955078,-42.34999084472656,-14.389999389648409,2,-0.009322872458393916,-3.3623175586023883,194.6199951171875,11.034960916586359,192.80999755859372,1.3485456686631803,194.0800018310547,-0.009322872458393916
8811,2019-04-18,194.7700042724609,197.27999877929688,194.47000122070312,196.72999572753903,1409800.0,-0.007743588902447085,-1.1953126862647414,1.866653103338032,74.15700010571695,69.82807702865321,-1.5702975183592116,-8.798818902743136,-14.841764769210045,-36.26359778588264,23.063796205958976,2.80999755859375,8.573564278837665,6.952006530761679,-7.0206666531929045,20.924679714716262,-0.03433006121559856,13.938343122738956,-9.70548320662013,60.099809931144875,-15.150799099988376,6.9863365919772855,4,-1.485000610351534,-10.285003662109347,-21.587501525878878,-38.395000457763615,-15.850006103515597,3,-0.0031319022281183218,2.186136377147613,196.2899932861328,-3.3623175586023883,194.6199951171875,11.034960916586359,192.80999755859372,-0.0031319022281183218
8812,2019-04-22,195.22000122070312,196.75,193.08999633789062,196.2899932861328,1177100.0,0.0023104016962114393,2.678385486554667,0.54591669910471,69.21113948994989,70.19208782307646,-2.245452967249321,-8.439486986398123,-14.978405256548626,-36.267523032047166,23.288197417281427,3.660003662109375,8.136409631054107,6.613503265380871,-7.149151367148534,20.376157897910275,-0.26782405088383143,13.494830581645573,-8.864932139376123,65.71074145879273,-6.489365161642908,6.881327316264696,4,-1.93499755859375,-9.180000305175781,-22.037498474121094,-36.92499542236328,-17.6199951171875,0,-0.05916403534236292,-1.1953126862647414,194.7700042724609,2.186136377147613,196.2899932861328,-3.3623175586023883,194.6199951171875,-0.05916403534236292
8813,2019-04-23,194.77999877929688,196.2400054931641,193.3999938964844,195.0,2048600.0,-0.002253879923444946,1.1037027827383874,0.20561014217874307,69.21113948994982,70.47480702566348,-1.8073972303559174,-7.129281613490548,-14.210158621809171,-35.42514492836489,23.908986770777524,2.8400115966796875,8.128876418403507,5.389000701904308,-7.869086384028321,18.647087787836938,-1.2400428410620066,12.018044244870623,-7.263436484032269,34.631162918678235,-34.252317849740955,6.629043542966312,4,-1.4949951171875,-8.739997863769531,-18.99999237060547,-35.12499237060547,-16.160003662109375,1,-0.04040453417450174,2.678385486554667,195.22000122070312,-1.1953126862647414,194.7700042724609,2.186136377147613,196.2899932861328,-0.04040453417450174
8814,2019-04-24,195.44000244140625,199.97999572753903,194.58999633789062,195.1499938964844,2601800.0,0.0033884570605076103,-6.645369348310675,-1.3182133444304438,59.39310192756464,70.44636115817278,-1.8849192135363069,-6.932627657476644,-14.547468459836438,-35.67532903687612,24.49718661184155,5.389999389648409,7.429596670142445,5.279504394531244,-7.472657934081184,18.031666723143672,-1.0965767697749698,11.655585558837458,-6.878096253597789,34.10749363847975,-30.550458525423494,6.376081164306213,4,-0.475006103515625,-8.395004272460938,-19.659996032714844,-35.784996032714844,-20.830001831054688,2,-0.042263659754616434,1.1037027827383874,194.77999877929688,2.678385486554667,195.22000122070312,-1.1953126862647414,194.7700042724609,-0.042263659754616434
8815,2019-04-25,205.0800018310547,209.5,202.5,203.0,4758300.0,0.04932459716141557,-3.5454518431912647,7.172208776176648,73.50287334170878,71.03665929684341,-10.384601500021802,-15.190301540957478,-23.85345547893519,-44.9572218025383,25.83777102280961,14.05999755859375,7.113835690231014,13.547503662109364,0.5648040068886075,26.53020331733012,7.056153834498986,20.03885348971974,-15.14792489847855,73.06522131283208,10.324693530078967,6.491349827610384,4,-5.355003356933594,-13.275001525878906,-29.29999542236328,-45.42499542236328,-32.65000915527344,3,-0.09571876685949976,-6.645369348310675,195.44000244140625,1.1037027827383874,194.77999877929688,2.678385486554667,195.22000122070312,-0.09571876685949976
8816,2019-04-26,206.38999938964844,207.19000244140625,199.6000061035156,203.0,2865200.0,0.00638773915982771,2.0420793517315303,1.6298059641272054,70.75335561299191,70.96390099843342,-10.42706319991754,-14.842605608309384,-24.864070333421466,-45.88045546244058,27.55815699466503,7.589996337890653,7.066677246309808,13.322000885009771,0.9854653686275299,25.658536401392013,7.153733126818651,19.490268643200892,-13.718413227632965,81.04814188717982,21.52850246385926,6.16826775819112,4,-6.665000915527344,-14.584999084472656,-30.60999298095703,-45.73499298095703,-25.970001220703125,4,-0.1186588767168354,-3.5454518431912647,205.0800018310547,-6.645369348310675,195.44000244140625,1.1037027827383874,194.77999877929688,-0.1186588767168354
8817,2019-04-29,206.1199951171875,207.72999572753903,204.3800048828125,206.72999572753903,1607700.0,-0.0013082236215873344,1.5670421925881228,-0.17994121539201655,74.32118173418783,71.65920825332292,-9.241413640991482,-13.109587045753813,-24.30196457814344,-45.28855265279532,29.27278754536951,3.349990844726534,7.523758815600104,11.696496582031244,-0.0811141855508879,23.474107349613377,5.807691198240178,17.58530196582231,-11.092431017854182,79.0061888108574,21.491871455554616,5.888805383791063,4,-4.8249969482421875,-14.314994812011719,-28.859989166259766,-45.459991455078125,-23.79998779296875,0,-0.13196195222485763,2.0420793517315303,206.38999938964844,-3.5454518431912647,205.0800018310547,-6.645369348310675,195.44000244140625,-0.13196195222485763
8818,2019-04-30,207.42999267578125,208.80999755859372,205.2899932861328,206.22999572753903,1604300.0,0.006355509361665623,-1.2857157011855094,-1.9672061435326695,85.39840613356556,72.87539018916,-9.23011781076005,-13.311907055588279,-25.290878589878957,-46.33059270961269,30.397405214910634,3.520004272460909,7.752165517023286,11.869994354248036,-0.33589136618144266,24.075880074677514,5.767051494033296,17.972937214462775,-10.37628755035459,86.1166544882934,25.811902036958713,6.102942860214744,4,-6.1349945068359375,-15.624992370605469,-30.047489166259766,-46.769989013671875,-22.789993286132812,1,-0.14380748987872116,1.5670421925881228,206.1199951171875,2.0420793517315303,206.38999938964844,-3.5454518431912647,205.0800018310547,-0.14380748987872116
8819,2019-05-01,203.9600067138672,209.0399932861328,203.88999938964844,208.0399932861328,1136900.0,-0.016728467841859995,-1.4407546951497314,-3.3999974568619415,74.2424592718067,72.24340634527132,-4.800775141753007,-8.738394899024513,-21.508365034866955,-42.42919886326763,31.35907462321151,5.149993896484375,7.54690095998788,7.4150077819824105,-4.111966078234957,18.941981642199778,1.6515208518737268,13.178494712091094,-5.163820306000247,44.04043735723791,-19.127469049835405,5.763486930108682,5,-2.665008544921875,-12.155006408691406,-26.577503204345703,-41.655006408691406,-17.280014038085938,2,-0.12424009983598827,-1.2857157011855094,207.42999267578125,1.5670421925881228,206.1199951171875,2.0420793517315303,206.38999938964844,-0.12424009983598827
8820,2019-05-02,206.83999633789062,207.3800048828125,203.3999938964844,203.9600067138672,1340100.0,0.014120364430384225,1.0101031507804559,-0.7058821329463771,76.34885344091981,72.48694560473831,-6.73513994709478,-10.976127229178132,-24.097170038023734,-44.79342384950357,31.480161370581506,3.9800109863280966,7.692215905431965,9.529997253417974,-2.6127522460601824,21.67274675289613,3.458622503678896,15.601372003157053,-6.545276027125055,76.69491593915232,9.878712630437263,6.071374749739083,5,-5.5449981689453125,-15.034996032714844,-29.209991455078125,-44.534996032714844,-15.669998168945312,3,-0.15582090648893954,-1.4407546951497314,203.9600067138672,-1.2857157011855094,207.42999267578125,1.5670421925881228,206.1199951171875,-0.15582090648893954
8821,2019-05-03,207.77999877929688,208.80999755859372,206.1699981689453,207.38999938964844,1257800.0,0.00454458740112651,1.1551042270012661,0.13541694261509035,74.78294568935954,73.1060351824505,-6.297889506372599,-11.169591447364098,-24.619774819119925,-45.084012443878436,31.591093296980656,2.639999389648409,7.519626223610004,9.632499694824219,-2.9876562843623162,22.252655674010754,3.3224217052309655,15.942577684417472,-6.196539312038482,77.65966944697695,12.211499116611037,6.3100779895932675,5,-6.3300018310546875,-15.974998474121094,-29.24999237060547,-45.474998474121094,-17.860000610351562,4,-0.17013190062179306,1.0101031507804559,206.83999633789062,-1.4407546951497314,203.9600067138672,-1.2857157011855094,207.42999267578125,-0.17013190062179306
8822,2019-05-06,204.5399932861328,205.27999877929688,198.75,200.3300018310547,1283000.0,-0.015593442642213073,1.2952534191472245,10.794866778825464,69.80751025885343,73.17229860121758,-1.7844688902291068,-7.578600154011497,-21.004309948668322,-41.20348763513266,30.910245125372292,9.029998779296875,6.9510561307393175,5.922994232177729,-6.924245412357891,18.77023387671335,-0.5006255900900953,12.346614054445553,4.9600067138671875,56.26819304086066,-9.117568199707257,6.4236198222678125,5,-2.4949951171875,-11.249992370605469,-26.474990844726562,-42.23499298095703,-24.659988403320312,0,-0.11792312461576071,1.1551042270012661,207.77999877929688,1.0101031507804559,206.83999633789062,-1.4407546951497314,203.9600067138672,-0.11792312461576071
8823,2019-05-07,199.94000244140625,201.91000366210938,194.8500061035156,200.88999938964844,2934200.0,-0.022489444586475504,3.7223977178201086,-0.22565293976934173,58.20989712550461,73.04083140098868,4.050383500885999,-2.6116018242636017,-16.086821430583342,-35.99072785433265,30.079139353634414,9.689987182617216,6.7102950331589,1.0050033569335994,-11.630381021458362,13.640387735325561,-5.312688832262381,7.32269554612958,9.344997558593747,35.870337812044795,-27.40855923279905,6.3176921891959745,5,2.2350006103515625,-4.465003967285156,-21.875,-37.63500213623047,-19.75,1,-0.08812641243390584,1.2952534191472245,204.5399932861328,1.1551042270012661,207.77999877929688,1.0101031507804559,206.83999633789062,-0.08812641243390584
8824,2019-05-08,199.7100067138672,201.6999969482422,197.08999633789062,198.5,1555100.0,-0.0011503237207695083,-1.2878335245408181,-1.2736953693441913,55.52328446834684,71.04309930394847,5.531469929264148,-1.7424226157103817,-15.501926772481909,-35.14563445565983,29.670012312492556,4.6100006103515625,6.794023602214963,0.31250762939453125,-11.677387005978801,12.302402264767863,-5.682439688292135,6.307454947081197,8.997593530273434,34.8137792633369,-25.37644687246521,5.9949473176866706,5,2.2349929809570312,-3.4500045776367188,-21.645004272460938,-37.405006408691406,-22.910003662109375,2,-0.07545945029089196,3.7223977178201086,199.94000244140625,1.2952534191472245,204.5399932861328,1.1551042270012661,207.77999877929688,-0.07545945029089196
8825,2019-05-09,198.6300048828125,199.97000122070312,193.02999877929688,196.0,1939000.0,-0.00540785035675273,1.6139380912424282,2.173545694144945,56.32372858730594,69.43980741220558,6.258467065860543,-0.051531533874197066,-14.028414886988145,-33.45552029551044,29.211449274855738,6.94000244140625,6.93437158101554,-1.1569946289062614,-12.463001005865578,10.149011748053056,-6.80999781738592,4.496008559573397,9.523291595703114,35.488000866405386,-23.69276641379706,5.653003188479663,5,2.4049911499023438,-0.7650070190429688,-20.56500244140625,-36.32500457763672,-26.120010375976562,3,-0.06016217043382499,-1.2878335245408181,199.7100067138672,3.7223977178201086,199.94000244140625,1.2952534191472245,204.5399932861328,-0.06016217043382499
8826,2019-05-10,197.8999938964844,199.5,193.9199981689453,197.08999633789062,1756100.0,-0.0036752301685678557,1.7830365296803652,0.30798329078673625,54.35063918498223,67.22085824007164,6.322388508279772,1.2622136458888065,-12.869479200692638,-32.05931935307072,28.491029153723048,5.5800018310546875,7.477307470154244,-2.2165054321288835,-12.846178709498645,8.413167845240878,-7.531342070813764,3.098331206555997,9.345904720078096,39.75506218112268,-17.831372560346388,5.314836638684882,5,3.1350021362304403,1.150009155273409,-16.932491302490263,-32.569992065429716,-17.459991455078153,4,-0.03400705373977597,1.6139380912424282,198.6300048828125,-1.2878335245408181,199.7100067138672,3.7223977178201086,199.94000244140625,-0.03400705373977597
8827,2019-05-13,188.3000030517578,192.00999450683597,186.94000244140625,191.3000030517578,2856300.0,-0.04850930338961035,1.2941229269370285,-3.7037148670031104,41.89189240790785,62.386801159442996,14.671667822231427,10.969385117465094,-2.964550036194879,-21.847148515777633,27.884994906876358,10.959991455078153,6.4293233370504765,-11.527496337890625,-23.118982726849197,0.06399005106794675,-17.32323953236991,-5.731753143411339,18.092941574568755,9.084839675702343,-49.281783370731425,5.795743194479293,5,9.689994812011719,9.919998168945312,-6.962497711181641,-22.599998474121094,-6.8800048828125,0,0.008603266547702715,1.7830365296803652,197.8999938964844,1.6139380912424282,198.6300048828125,-1.2878335245408181,199.7100067138672,0.008603266547702715
8828,2019-05-14,192.44000244140625,194.05999755859372,189.47000122070312,190.4600067138672,1656300.0,0.02198618864870916,-1.3181760383472612,-0.6599985758463541,46.54695909419498,59.309523361930566,9.143235233424974,7.167739086679262,-6.778099601137626,-25.380605130806373,27.68431547220409,5.759994506835909,5.47078628171775,-7.368997192382807,-19.00872117846464,4.270726793699026,-13.188859185423723,-1.5491351993418903,12.396706810126688,37.262886496690314,-23.17381828831971,5.8198619930409174,5,5.43499755859375,5.779998779296875,-10.117504119873047,-25.7550048828125,-8.479995727539062,1,-0.06526708272318793,1.2941229269370285,188.3000030517578,1.7830365296803652,197.8999938964844,1.6139380912424282,198.6300048828125,-0.06526708272318793
8829,2019-05-15,195.47999572753903,197.8999938964844,190.6499938964844,191.16000366210938,1608700.0,0.01579709648495964,-1.715349908418919,2.1818188824068723,36.970663666817934,54.93416894258592,5.334871224156842,4.422207233985574,-9.31322062634601,-27.681484243802743,26.792851447116384,7.25,4.4403551786933235,-4.372003936767612,-15.93712942258037,7.193121549045145,-10.15456667967399,1.4105588061387664,7.924976979183782,65.54101370831916,6.424889723897216,5.782562742906373,5,2.395004272460966,2.740005493164091,-13.157497406005831,-22.57499694824216,-12.449996948242159,2,-0.0782176878469143,-1.3181760383472612,192.44000244140625,1.2941229269370285,188.3000030517578,1.7830365296803652,197.8999938964844,-0.0782176878469143
8830,2019-05-16,194.4600067138672,196.47999572753903,190.66000366210938,192.0399932861328,1761200.0,-0.005217869019669474,-1.2471043608384578,0.5601893223601754,33.67988150315318,50.36716181078522,4.932819946955533,5.584383022559564,-7.649567679239709,-25.87594096135649,25.719904328719224,5.819992065429659,2.9111834059803243,-5.300493621826178,-17.012303780213813,6.411316536561458,-11.15639870102001,0.5554114573676543,7.62776837163031,59.872657119392755,3.384932774707579,5.85590507919382,5,1.649993896484375,3.7599945068359375,-12.137508392333984,-17.06501007080078,-13.190002441406278,3,-0.09081560759223206,-1.715349908418919,195.47999572753903,-1.3181760383472612,192.44000244140625,1.2941229269370285,188.3000030517578,-0.09081560759223206
8831,2019-05-17,194.16000366210938,200.0,193.0,193.08999633789062,2444200.0,-0.0015427493643936918,-10.2,0.44214933353510133,33.65226103990146,46.34991189756834,3.4616846563193917,6.151746429844195,-6.630672859284289,-24.765790918271108,24.658214554182855,7.0,1.7702270732756062,-5.569996643066418,-17.339562825926947,6.199569539794112,-11.454779734496668,0.31478644836383296,6.715949611860822,55.28332749152939,1.5761239646803702,5.884783091430261,5,0.2649993896484375,4.05999755859375,-11.09500503540039,-16.76500701904297,-18.339996337890625,4,-0.11150601950415229,-1.2471043608384578,194.4600067138672,-1.715349908418919,195.47999572753903,-1.3181760383472612,192.44000244140625,-0.11150601950415229
8832,2019-05-20,183.6699981689453,189.6499938964844,182.7400054931641,188.63999938964844,3244100.0,-0.05402763337097738,-1.0234266437300497,-4.6448291597741145,24.038447110214477,42.55308411809165,11.935053258693273,16.582269767256662,4.4173143434845485,-13.456459916703608,24.131671142197053,11.419998168945284,-0.1139223134406393,-15.482501983642578,-29.16226973312908,-1.8027342341560768,-22.322385858385815,-8.642618108899342,16.330001831054688,5.388140044962895,-42.39282455253003,6.83988387474325,5,8.550003051757812,12.450004577636719,0.4874992370605469,-3.9749984741210938,-2.3899993896484375,0,-0.017585864647137517,-10.2,194.16000366210938,-1.2471043608384578,194.4600067138672,-1.715349908418919,195.47999572753903,-0.017585864647137517
8833,2019-05-21,186.91000366210938,188.6100006103516,185.4900054931641,186.6100006103516,2031400.0,0.017640363289946892,-1.4566955623239626,-0.06036277224804011,31.27607157591207,39.85894935226556,7.434148653442634,13.409969438787073,1.681927727967917,-15.970693078557929,23.57667266994901,4.940002441406278,-2.0477191409373745,-11.848996734619135,-26.478162468879674,2.780168999641404,-19.163579601749404,-4.534413867488865,13.089996337890625,24.15990438058213,-23.098904722305424,7.314582867130263,5,4.459999084472656,9.209999084472656,-2.360004425048828,-7.215003967285156,-0.779998779296875,1,-0.02937245404525668,-1.0234266437300497,183.6699981689453,-10.2,194.16000366210938,-1.2471043608384578,194.4600067138672,-0.02937245404525668
8834,2019-05-22,187.17999267578125,188.52999877929688,185.1499938964844,185.3800048828125,1132500.0,0.001444486696174696,-1.9911418386086706,5.999898275774944,27.096911124984146,36.61152518978537,5.810944597010632,13.164376866544899,1.928487041550028,-15.544931485789448,22.492367960556436,3.3800048828124716,-3.773916154186196,-11.166007232666004,-26.632137372869323,4.300122907537315,-18.899072302767678,-3.4329421625643306,11.094007873535162,25.724151771071995,-17.07542599177826,7.733065070101665,5,4.190010070800781,8.940010070800781,-0.34749603271484375,-7.484992980957031,0.660003662109375,2,-0.01720261827070091,-1.4566955623239626,186.91000366210938,-1.0234266437300497,183.6699981689453,-10.2,194.16000366210938,-0.01720261827070091
8835,2019-05-23,185.4499969482422,185.8800048828125,182.2700042724609,183.8000030517578,1849200.0,-0.00924241796790548,1.8764833187433356,0.9166694923875081,24.45663007138573,33.28996862160798,6.118131390030612,14.069698812278489,4.218770875414435,-13.156351283517807,20.45449117376253,4.909988403320341,-4.930395731430167,-11.914502716064447,-28.057931348571742,4.228925916442847,-19.98621703231808,-3.8427883998108143,11.270604095458992,17.93566521193211,-19.609397491520483,8.071714316253642,5,5.685005187988281,10.435005187988281,2.642505645751953,-5.209991455078125,5.8899993896484375,3,-0.013049329785757346,-1.9911418386086706,187.17999267578125,-1.4566955623239626,186.91000366210938,-1.0234266437300497,183.6699981689453,-0.013049329785757346
8836,2019-05-24,181.8999938964844,187.97999572753903,181.6999969482422,186.77999877929688,2138200.0,-0.01914264281572653,-1.3787879663612874,-2.957589657277065,24.28440153586284,31.33358074693632,8.001275336752428,16.53885547789187,8.102066695178024,-8.973696133469133,18.850703958557325,6.279998779296847,-6.153134892534098,-14.240005493164034,-31.195688551991253,2.715677565663185,-22.717847022577644,-5.7621639637504245,13.086535534667945,2.515685849243455,-31.311833461043307,8.477841529413613,5,8.95000457763669,13.70000457763669,6.73750686645505,-1.1149902343750284,5.290008544921847,4,-0.003463384525356328,1.8764833187433356,185.4499969482422,-1.9911418386086706,187.17999267578125,-1.4566955623239626,186.91000366210938,-0.003463384525356328
8837,2019-05-28,178.9199981689453,184.0,178.64999389648438,183.5399932861328,2552600.0,-0.016382604879222495,-1.0736443048680233,0.9467193636340951,25.21224662390121,28.963057139125894,10.628491328622829,18.315667361544058,11.198684917566482,-5.405964133106863,17.2456082210809,5.350006103515625,-7.523413375963969,-15.860001373291027,-33.781104949385394,2.0611022028033403,-24.82055316133821,-6.899449585243843,14.206416714599612,2.710884442326864,-29.583510330529315,8.960551788047184,5,10.404998779296875,15.154998779296875,9.965003967285156,1.8650054931640625,5.940002441406278,1,-0.01732612830567659,-1.3787879663612874,181.8999938964844,1.8764833187433356,185.4499969482422,-1.9911418386086706,187.17999267578125,-0.01732612830567659
8838,2019-05-29,177.60000610351562,178.39999389648438,174.6999969482422,177.1300048828125,2566200.0,-0.007377554655367713,2.5749163337215646,-0.10173197347213782,24.58034797356916,27.586355395431585,10.752830487290424,18.22045954577581,12.692966683839416,-3.3934438168545853,15.607974029860216,4.220001220703125,-8.937136438741845,-15.688494110107428,-34.13429934946737,2.757311129252514,-24.911396729787384,-6.465591490427471,13.210181422099623,20.968971593059294,-10.552060993119657,9.22290261967997,5,9.749992370605469,14.499992370605469,12.062496185302734,3.18499755859375,6.0399932861328125,2,0.020720678768650025,-1.0736443048680233,178.9199981689453,-1.3787879663612874,181.8999938964844,1.8764833187433356,185.4499969482422,0.020720678768650025
8839,2019-05-30,178.6199951171875,182.1999969482422,177.52000427246094,177.9499969482422,1263000.0,0.0057431811859136594,-5.117703377913413,1.425524316602818,26.962897535192198,26.84002384343592,7.922922673991991,16.02640513621742,11.890115146325229,-3.8106113591056214,13.980326527418702,4.67999267578125,-9.126670616127171,-13.401504516601562,-32.237946818431425,5.4349377852283,-22.819725667516508,-3.983283365686617,9.290358104500598,29.51806121440675,-1.4391645084185072,9.418221150914935,5,8.730003356933594,13.480003356933594,11.04250717163086,2.165008544921875,2.7799987792969034,3,0.04204461970059903,2.5749163337215646,177.60000610351562,-1.0736443048680233,178.9199981689453,-1.3787879663612874,181.8999938964844,0.04204461970059903
8840,2019-05-31,174.61000061035156,179.5800018310547,174.52999877929688,176.30999755859375,1576600.0,-0.02244986348927558,-4.43010902647317,-2.5373158122480586,25.069556442721606,25.88638999930482,9.857728436454494,18.443619583093437,16.191506462023654,0.7653671346475335,12.51575606977678,5.0500030517578125,-10.002936499179015,-15.799999237060547,-34.81239810421039,3.212399630089294,-25.306198670635467,-6.293799803485626,10.922488482116279,0.5948092877830973,-28.041280582319693,9.506199433574922,5,7.4799957275390625,17.404998779296875,16.394996643066406,7.180000305175781,8.470001220703125,4,0.07576883157490077,-5.117703377913413,178.6199951171875,2.5749163337215646,177.60000610351562,-1.0736443048680233,178.9199981689453,0.07576883157490077
8841,2019-06-03,172.42999267578125,177.4499969482422,171.0399932861328,175.47999572753906,2412600.0,-0.012485011894794451,-1.1989714061375385,1.7941226629327445,29.803989037273936,26.527005768978096,9.645506736666817,18.803574427009096,18.38374972839341,3.5421108782965405,10.936867928894316,6.410003662109375,-10.86723384594137,-16.212506866455072,-34.99699864568822,2.5719849127780776,-25.60475275607166,-6.820260976838483,10.90199835405241,10.725298376282014,-19.54185555368784,9.392245889616579,6,7.3950042724609375,17.610000610351562,23.335006713867188,14.120010375976562,11.790008544921875,0,0.10966771713355983,-4.43010902647317,174.61000061035156,-5.117703377913413,178.6199951171875,2.5749163337215646,177.60000610351562,0.10966771713355983
8842,2019-06-04,180.4199981689453,180.8000030517578,172.75999450683594,174.5399932861328,2398600.0,0.04633767808705769,1.4216839783068296,-1.9278685244015308,36.06859881134159,27.059508795136935,1.2806848267780424,9.395627065623273,10.639311548521448,-3.9115269922529023,10.748701567109398,8.370010375976562,-11.436305172791748,-7.016501617431629,-24.559602750255095,10.526599515391837,-15.788052183843376,1.755048948980118,0.4535933121481719,84.05019538353419,52.40967776186227,8.771550566411735,6,-0.6350021362304688,9.6199951171875,15.345001220703125,6.1300048828125,4.470001220703125,1,0.03752358020822899,-1.1989714061375385,172.42999267578125,-4.43010902647317,174.61000061035156,-5.117703377913413,178.6199951171875,0.03752358020822899
8843,2019-06-05,182.32000732421875,183.16000366210938,178.92999267578125,181.16000366210938,1946800.0,0.010531034112384097,1.9788848174853053,0.19727937054952355,34.33334144713683,27.863556608709455,-1.4962308620420686,6.437967123796909,9.023616716233647,-5.267776146041854,11.14199002072632,4.230010986328125,-12.039421534448962,-4.235492706298828,-20.88152648405054,12.410541071452883,-12.558509595174684,4.087524182577027,-11.280014038085938,93.06934307947783,63.00230831475223,8.323016888875859,6,-2.8100128173828125,7.7199859619140625,14.229991912841797,4.2299957275390625,8.919998168945341,2,0.013931511540672403,1.4216839783068296,180.4199981689453,-1.1989714061375385,172.42999267578125,-4.43010902647317,174.61000061035156,0.013931511540672403
8844,2019-06-06,184.63999938964844,185.25,181.6499938964844,182.3500061035156,1589000.0,0.012724835301832993,1.0512887393438113,1.9741259109205476,38.66049642880804,29.441763981756377,-4.709684786013895,3.089479404539418,6.989810809027745,-7.017652214760574,11.434081913969148,3.6000061035155966,-11.107942529496768,-1.1620002746581974,-16.623003395263652,14.299002845947257,-8.89250183496091,6.5685012856445155,-13.357605895996102,95.7072461496005,66.54314921699675,7.730501560302722,6,-5.1300048828125,5.399993896484375,11.90999984741211,1.910003662109375,8.110000610351562,3,-0.005415944558631036,1.9788848174853053,182.32000732421875,1.4216839783068296,180.4199981689453,-1.1989714061375385,172.42999267578125,-0.005415944558631036
8845,2019-06-07,186.67999267578125,189.25999450683597,184.6300048828125,185.6300048828125,1619400.0,0.011048490537674871,-2.0360709211342765,0.4585112975339269,41.69625373508507,31.376414226114402,-7.327410290040149,0.11417179739947869,5.343302627869605,-8.411119878551744,11.948920732393647,4.629989624023466,-10.776277928188563,1.4754936218261605,-12.774348093695721,15.725335337348042,-5.64942723593478,8.600414479587101,-14.83889492187501,85.83972745225125,57.50184469817698,7.124920857760939,6,-6.529998779296875,3.2450027465820312,9.870006561279297,-0.1299896240234375,3.1300048828124716,4,-0.028283688592526057,1.0512887393438113,184.63999938964844,1.9788848174853053,182.32000732421875,1.4216839783068296,180.4199981689453,-0.028283688592526057
8846,2019-06-10,191.1699981689453,193.7700042724609,188.08999633789062,188.08999633789062,1689000.0,0.024051883808256402,-2.688314647933358,2.933369179794222,59.60553819311447,35.1978910671381,-11.582170066833584,-5.170999551356715,1.3702558480634934,-12.215061173657602,12.6325352132182,7.090011596679659,-10.199764299211893,6.301998901367199,-6.9698343169259545,19.573832119660352,-0.333917707779392,12.93791551051379,-18.283766609863278,87.62491720603798,54.05487955228199,6.635916609146583,6,-8.764999389648438,-1.2450027465820312,5.380001068115234,-4.6199951171875,0.5500030517578125,0,-0.042318336639524,-2.0360709211342765,186.67999267578125,1.0512887393438113,184.63999938964844,1.9788848174853053,182.32000732421875,-0.042318336639524
8847,2019-06-11,189.9199981689453,195.2899932861328,189.3699951171875,194.91000366210938,1477900.0,-0.006538682910355642,1.059135262226303,-1.6201306904597945,54.06207387071492,38.47363838904318,-9.619300704159969,-3.9984114000302213,3.0259956847180547,-10.259341669475418,12.334878087074225,5.9199981689453125,-9.34549908323362,4.970999145507818,-8.408366108440902,18.350364399456538,-1.7186834814665417,11.660681772482178,-15.363064792792954,67.17607019042707,31.07665425815395,6.689682626974362,6,-6.7550048828125,-1.7600021362304688,6.707500457763672,-3.3699951171875,8.309997558593722,1,-0.030012621120455663,-2.688314647933358,191.1699981689453,-2.0360709211342765,186.67999267578125,1.0512887393438113,184.63999938964844,-0.030012621120455663
8848,2019-06-12,179.8800048828125,184.22000122070312,178.82000732421875,183.3699951171875,2686300.0,-0.052864329101359964,1.0809215245845731,0.6993960706368014,42.20419541949306,40.167115931743275,0.8695662882848012,5.325408710407714,13.179994835065258,0.38709262351952134,12.400353134189782,11.099990844726562,-8.42397180437564,-4.4409942626953125,-17.515494247493194,8.63350572210257,-10.97824425509424,2.096255729703614,-3.249765515662091,6.435934803131807,-29.696300523537424,6.537249992398937,6,3.2849884033203125,6.594993591308594,17.787494659423828,6.6699981689453125,18.589996337890625,2,0.02785186997354061,1.059135262226303,189.9199981689453,-2.688314647933358,191.1699981689453,-2.0360709211342765,186.67999267578125,0.02785186997354061
8849,2019-06-13,180.19000244140625,182.2100067138672,178.75,180.83999633789062,1648400.0,0.0017233575171164972,1.0412930755104246,0.18624519062609304,44.20705178210305,42.29350430278566,0.900379217581559,4.017151932513343,13.004140657343044,0.5990454738051767,13.136828730033045,3.4600067138671875,-7.332454326598025,-3.366497039794922,-15.443703462302125,8.710709382712281,-9.405100251048509,2.6721061714586654,-1.6937876823575948,8.706185162805072,-28.499769402840315,6.038603211253597,6,2.9749908447265625,6.17999267578125,18.634998321533203,6.3600006103515625,27.020004272460938,3,0.061324173938845705,1.0809215245845731,179.8800048828125,1.059135262226303,189.9199981689453,-2.688314647933358,191.1699981689453,0.061324173938845705
8850,2019-06-14,176.8000030517578,177.4600067138672,173.5,176.32000732421875,2187600.0,-0.018813471023459205,3.4,-0.7384618996197004,44.36340222615195,43.91121687932766,5.178247701027004,6.341398383266039,16.25696505844863,4.618889952587011,14.129185704923763,6.69000244140625,-6.098773869856814,-5.873496246337879,-17.149925633405843,5.4029331407300845,-11.511710939871847,-0.2352815528039116,18.489990234375,15.144580397176806,-25.356859951726886,5.638214693533978,6,7.2249908447265625,8.719993591308594,22.30249786376953,9.75,32.95999145507815,4,0.09021491330841691,1.0412930755104246,180.19000244140625,1.0809215245845731,179.8800048828125,1.059135262226303,189.9199981689453,0.09021491330841691
8851,2019-06-17,172.50999450683594,176.7899932861328,172.3800048828125,176.7899932861328,1972200.0,-0.02426475379452331,1.0607428322887478,-8.916743491114856,43.114924443570324,44.6941419495753,10.594972469671177,9.408666599034376,20.373561252287914,9.52913327228353,15.020529013308902,4.4199981689453125,-5.1269526174111775,-9.081004333496082,-19.860328948541962,1.6983202815497975,-14.470666641019022,-3.6913420259731424,22.344198913574218,0.5673927971286021,-42.867197161094325,5.389662307522941,6,11.325004577636719,13.010002136230469,26.94000244140625,14.040008544921875,44.4700012207031,0,0.10028406238846777,3.4,176.8000030517578,1.0412930755104246,180.19000244140625,1.0809215245845731,179.8800048828125,0.10028406238846777
8852,2019-06-18,180.44000244140625,184.0500030517578,174.42999267578125,174.97999572753906,2369800.0,0.04596839711948442,-1.932924262125015,-1.275702867084501,52.67117771091772,46.73167931221762,2.9816532455672586,1.2904292311368408,12.225892887135075,1.9225680031084948,14.854670429632206,11.540008544921875,-3.387065035430197,-0.9894966125488338,-11.734401371995517,9.75540814689785,-6.3619489922721755,4.382955767174508,13.515223437499998,68.07432475971265,20.897532886342084,5.372452379723338,6,3.3949966430664062,5.079994201660156,19.602497100830078,6.1100006103515625,30.30999755859375,1,0.06251384741008192,1.0607428322887478,172.50999450683594,3.4,176.8000030517578,1.0412930755104246,180.19000244140625,0.06251384741008192
8853,2019-06-19,181.4199981689453,183.3699951171875,179.4199981689453,181.66000366210938,1233900.0,0.005431144503876162,1.1584751168385024,-0.043956995978503575,52.63554452638446,48.28446243417056,2.079217320632182,-0.12854290249848077,11.085749958752956,1.2064980176761253,14.679848641999104,3.9499969482421875,-1.7978962953705775,0.2649993896484375,-10.166317814017077,10.696316593313952,-4.95065921218432,5.480657991481195,11.672218870117177,77.46353645700538,26.894192023485175,5.215658601832752,6,2.4150009155273438,4.099998474121094,16.685001373291016,5.1300048828125,29.330001831054688,2,0.09265790832463572,-1.932924262125015,180.44000244140625,1.0607428322887478,172.50999450683594,3.4,176.8000030517578,0.09265790832463572
8854,2019-06-20,183.9600067138672,186.4900054931641,182.3600006103516,185.0800018310547,1126800.0,0.01400070869009995,1.096447880036529,4.666539513001462,59.05130850332178,50.21280185286352,-0.6340712903155747,-3.0800703081318375,8.512389602256405,-1.0612364811808561,14.31342349510549,5.070007324218778,-0.8914923744436294,2.9660072326660156,-7.168954673082737,13.100969138414769,-2.101473720208361,8.033488185540392,8.303721838945307,82.06946371468753,24.13857152250126,5.067480952874377,6,-0.12500762939453125,1.5599899291992188,14.087493896484375,2.589996337890625,26.860000610351562,3,0.07887580983515008,1.1584751168385024,181.4199981689453,-1.932924262125015,180.44000244140625,1.0607428322887478,172.50999450683594,0.07887580983515008
8855,2019-06-21,183.02999877929688,185.0,182.42999267578125,182.69000244140625,1991600.0,-0.005055489783803102,-4.976650935027146,-0.30356948228882835,60.515873976995564,50.31395027329476,-0.30872970031722957,-2.467150481160843,9.385301234174989,0.15548645101654301,13.54507244184608,2.57000732421875,-0.030916760783952668,2.156999206542963,-7.81036291195295,12.124361325038876,-2.8266818527050077,7.140680265790934,8.438380826715616,75.47833760312645,11.098052105693114,4.983681059247964,6,0.8050003051757812,2.4899978637695312,15.017501831054688,3.5200042724609375,28.290008544921875,4,0.13210953447979468,1.096447880036529,183.9600067138672,1.1584751168385024,181.4199981689453,-1.932924262125015,180.44000244140625,0.13210953447979468
8856,2019-06-24,181.2700042724609,182.97000122070312,180.6100006103516,182.08999633789062,1678400.0,-0.009615880011878408,-1.2056086761214464,-2.411767345839775,50.96219814932394,49.96951963758464,-0.11256956595221368,-0.7976701289896084,11.051419084076429,2.1000278018121037,13.20007263652184,2.419998168945284,0.428885656961711,0.42850418090816333,-9.529169529141598,10.386177890957924,-4.550332674116703,5.40734103593303,9.43484034462358,56.716453790337006,-4.961916723886077,4.97883685502488,6,-1.8349990844726278,4.249992370605497,15.894996643066435,5.279998779296903,27.339996337890682,0,0.15716880654756693,-4.976650935027146,183.02999877929688,1.096447880036529,183.9600067138672,1.1584751168385024,181.4199981689453,0.15716880654756693
8857,2019-06-25,175.82000732421875,181.6199951171875,175.5800018310547,181.22999572753903,2079900.0,-0.030065630384442654,-1.0509317188548395,6.597610673812052,43.18943856482971,50.0789910981776,3.4944913203018757,4.6463987074873785,16.25297522220052,7.726309188234012,12.66327817238021,6.0399932861328125,0.43975782578070266,-4.866493225097656,-15.04418022281925,5.3111937726239375,-9.955336723958453,0.22235027376314065,14.151843703494848,2.1998662933322835,-53.21478911127144,5.0888434988608005,6,3.6149978637695312,7.3449859619140625,20.50249481201172,10.729995727539062,29.939987182617216,1,0.23410298423785014,-1.2056086761214464,181.2700042724609,-4.976650935027146,183.02999877929688,1.096447880036529,183.9600067138672,0.23410298423785014
8858,2019-06-26,181.27999877929688,182.5399932861328,178.58999633789062,179.3699951171875,1994100.0,0.03105443765003213,-1.2766545006815884,-0.3530513412814608,46.69681422529545,50.355631369643426,-1.9512181391588683,-0.5520658444322635,10.643808520963404,2.4252061863128915,11.561913571061059,6.7199859619140625,-0.7607900986512561,0.40949859619141193,-9.665785491143566,10.48478268352639,-4.628143447476077,5.447140639858901,7.98817840262069,52.2456006869948,1.8480562651724242,5.037642043667495,6,-1.8449935913085938,1.8849945068359375,12.890003204345703,5.2700042724609375,22.80999755859375,2,0.16256620376846986,-1.0509317188548395,175.82000732421875,-1.2056086761214464,181.2700042724609,-4.976650935027146,183.02999877929688,0.16256620376846986
8859,2019-06-27,186.1300048828125,186.7899932861328,182.75,182.88999938964844,1891200.0,0.026754226258685954,-1.2954479446175988,1.6963347020946842,49.4876209657472,50.924989007376226,-6.559865316081158,-5.070563424575681,5.639558437047185,-2.242323026455381,10.880181952472656,5.5099945068359375,-1.5738960892626608,4.884004211425776,-5.395833122357232,15.163841545208783,-0.255914455465728,10.02392287831728,2.4626454071408546,94.11249860479299,46.20713603286352,5.139918666891509,6,-6.545005798339844,-2.9650115966796875,7.614997863769531,0.4199981689453125,7.399993896484375,3,0.13227311272402464,-1.2766545006815884,181.27999877929688,-1.0509317188548395,175.82000732421875,-1.2056086761214464,181.2700042724609,0.13227311272402464
8860,2019-06-28,187.83999633789062,189.7400054931641,187.08999633789062,189.69000244140625,2336700.0,0.009187081127272956,1.7179410936179036,-0.57098857005609,46.72823553645783,51.32646801769707,-7.307619823577596,-6.048696847677007,3.7381758057291847,-3.7665041017917815,9.853124298505389,3.610000610351591,-0.9771111419990177,5.9324958801269645,-4.251590331473466,16.116582091727395,0.8404527743267352,11.024538985927194,-15.459991455078125,86.58185971831576,41.89552062154445,5.09204310580022,6,-5.754997253417969,-4.6750030517578125,5.905006408691406,1.6700057983398438,6.680007934570284,4,0.12233822100907199,-1.2954479446175988,186.1300048828125,-1.2766545006815884,181.27999877929688,-1.0509317188548395,175.82000732421875,0.12233822100907199
8861,2019-07-01,191.33999633789062,197.9499969482422,189.1199951171875,194.57000732421875,2365200.0,0.018632879409261394,-1.302473630391794,1.7459461242803649,51.33609163083837,51.17812511991047,-8.778882320612809,-8.494906982770658,0.1325101497264427,-7.112903044737436,8.718661008069992,10.110000610351562,-0.39887743912026963,8.486995697021484,-1.5016143393756067,18.475605733418575,3.4926906788229246,13.481300715220044,-18.6127914428711,70.45148836320973,27.428101516042474,4.994305018198547,7,-4.5749969482421875,-6.845001220703125,2.1700057983398438,-1.5849990844726562,5.089996337890625,0,0.10442150814639439,1.7179410936179036,187.83999633789062,-1.2954479446175988,186.1300048828125,-1.2766545006815884,181.27999877929688,0.10442150814639439
8862,2019-07-02,187.19000244140625,190.97000122070312,185.5200042724609,190.97000122070312,1526300.0,-0.021689108267545998,1.8835972001324195,1.1702742793435437,57.735447151951064,51.74478096719565,-3.9903346740128995,-4.017705915135423,4.111929535510825,-2.8098459717830053,7.947774584104016,5.819992065429716,0.38649802082622386,3.998501586914074,-6.10118059024569,14.098183764073838,-1.051339501665808,9.048342675493956,-13.453885864257813,44.42151772927788,-3.096510422693868,5.049841088579878,7,-0.4250030517578125,-2.69500732421875,6.034996032714844,2.5649948120117188,14.289993286132784,1,0.11442917831923305,-1.302473630391794,191.33999633789062,1.7179410936179036,187.83999633789062,-1.2954479446175988,186.1300048828125,0.11442917831923305
8863,2019-07-03,184.8600006103516,187.88999938964844,184.58999633789062,187.38999938964844,1048000.0,-0.01244725573302985,-1.1498339927235135,0.6693120625206807,54.73918993706645,51.26565668205617,-1.2527975936150426,-1.5680522540775712,6.2549499181076555,-0.33206971041354905,7.496370089524862,3.3000030517578125,1.6177428077238574,1.5415000915527628,-8.575903544034247,11.658903727139773,-3.517201726240728,6.600201909346254,-10.155328818359408,13.881585749894528,-36.95358899317097,5.058701817793503,7,1.9049987792968466,-0.3650054931640909,6.839996337890597,5.389999389648409,10.460006713867159,2,0.11305849738980278,1.8835972001324195,187.19000244140625,-1.302473630391794,191.33999633789062,1.7179410936179036,187.83999633789062,0.11305849738980278
8864,2019-07-05,183.63999938964844,184.1699981689453,181.1000061035156,183.17999267578125,1953700.0,-0.006599595459672591,3.0394518897756737,-0.18182092324765292,57.261141668281084,50.90401975886567,-0.0927128404708526,-0.44987510952444154,7.248660871178885,1.0202123739824174,7.1994931748996684,3.7599945068359943,1.7270992312960516,0.37149887084962074,-9.728275173562906,10.471272915262148,-4.678388151356643,5.421385893055884,-8.005514591406268,15.074152321737092,-38.611897323074615,5.04988702220627,7,3.125,0.8549957275390625,6.084999084472656,8.165000915527344,12.669998168945284,4,0.11135916475827945,-1.1498339927235135,184.8600006103516,1.8835972001324195,187.19000244140625,-1.302473630391794,191.33999633789062,0.11135916475827945
8865,2019-07-08,181.3999938964844,182.4199981689453,178.9199981689453,179.1999969482422,1496500.0,-0.0121978082150348,-1.5362369318715827,4.78253225859959,59.866813304579324,51.89342144278293,2.114078986655983,1.448552335773968,8.920907882342021,3.3276455151454627,7.5181941907683445,4.720001220703125,1.7286970607889032,-1.6045066833495696,-11.604348142186552,8.395334775487413,-6.604427412768075,3.395414046068936,-4.872888612242235,13.032033035320682,-45.41623269269728,4.999920729418497,7,5.365005493164034,3.0950012207030966,8.32500457763669,10.405006408691378,24.290008544921847,0,0.06686882740323807,3.0394518897756737,183.63999938964844,-1.1498339927235135,184.8600006103516,1.8835972001324195,187.19000244140625,0.06686882740323807
8866,2019-07-09,183.0800018310547,184.0399932861328,179.91000366210938,180.08999633789062,1743800.0,0.009261345044636382,-1.465672185656699,1.3590952912698622,53.40206080155043,53.02815724686301,0.8021771978459356,-0.9155545164430805,6.638725756836891,1.6974168375146235,7.428340999396379,4.1299896240234375,1.1668928000876235,0.4800010681152287,-8.75429298044665,9.714295116677107,-4.1371459561657105,5.097148092396168,-5.695980880252506,34.522843224529545,-21.76975536173091,4.617147024280942,7,5.189994812011719,1.4149932861328125,3.9724960327148438,8.724998474121094,15.419998168945312,1,0.06248635747755227,-1.5362369318715827,181.3999938964844,3.0394518897756737,183.63999938964844,-1.1498339927235135,184.8600006103516,0.06248635747755227
8867,2019-07-10,184.22000122070312,189.5800018310547,183.72000122070312,185.3500061035156,1778200.0,0.006226782708361744,-4.502335377385523,-0.37792736013226713,53.59343245539175,53.79444816131816,1.09407705161874,-2.63982364522991,4.906087917848936,0.6092215099526754,7.378700211669881,6.5,0.6031251442151699,1.9050003051757756,-6.7090693049864285,10.51906991533798,-2.4020344999053407,6.212035110256892,-6.013341230003334,49.71858565674321,-3.7350906223683964,4.307034805081104,7,4.214996337890625,0.9449996948242188,0.712493896484375,6.049995422363281,14.709991455078125,2,0.06627940166198387,-1.465672185656699,183.0800018310547,-1.5362369318715827,181.3999938964844,3.0394518897756737,183.63999938964844,0.06627940166198387
8868,2019-07-11,184.88999938964844,185.7400054931641,182.32000732421875,185.7400054931641,1613200.0,0.003636945850101325,7.046996732846978,0.7522145403478889,51.25369744891452,53.990678881670085,1.1063543345032087,-3.072784175021752,3.596786217880066,-0.0007184617655298098,7.251790400463112,3.419998168945341,0.795895606745546,2.324498748779291,-6.282803373267228,10.93180087082581,-1.9791523122439685,6.628149809802551,-5.893605920646962,56.00374455708016,5.914905980220006,4.303651061023262,7,3.5449981689453125,0.27500152587890625,0.022495269775390625,5.379997253417969,20.220001220703153,3,0.08972900855999155,-4.502335377385523,184.22000122070312,-1.465672185656699,183.0800018310547,-1.5362369318715827,181.3999938964844,0.08972900855999155
8869,2019-07-12,191.2400054931641,192.80999755859372,185.47000122070312,186.47000122070312,1975000.0,0.034344778649348484,-1.1683875053811343,-5.611729436685302,59.656560544305634,55.427159438097625,-4.96465687701982,-9.014693948206599,-3.2200517111922693,-6.240677313149263,7.399407949983236,7.919998168945284,2.0831876579062225,8.122004699707048,-1.2296712098830653,17.473680609297162,3.4461667449120057,12.797842654502091,-11.485467884993,88.69696087532103,40.09219354450273,4.675837954795054,7,-2.805007934570341,-6.075004577636747,-6.465011596679716,-0.9700088500976847,16.80999755859372,4,0.02133445782190435,7.046996732846978,184.88999938964844,-4.502335377385523,184.22000122070312,-1.465672185656699,183.0800018310547,0.02133445782190435
8870,2019-07-15,192.75,193.7400054931641,191.08999633789062,192.3600006103516,1009200.0,0.007895808740132404,1.2362848552352572,0.0817608051003272,63.582580714346896,56.787880447376345,-6.375360001345655,-9.769367245539314,-5.281801714713026,-7.661064530777253,6.97118450317042,2.650009155273466,2.9088145630811653,8.83449935913086,-0.9585588066132971,18.627557524875016,3.9379702762587954,13.731028442002923,-12.267644018226065,92.84160981858243,43.39315188908785,4.896529082872077,7,-6.4199981689453125,-7.584999084472656,-7.975006103515625,-2.4800033569335938,14.009994506835966,0,0.018469507437580912,-1.1683875053811343,191.2400054931641,7.046996732846978,184.88999938964844,-4.502335377385523,184.22000122070312,0.018469507437580912
8871,2019-07-16,189.80999755859372,192.55999755859372,189.3999938964844,191.07000732421875,1109100.0,-0.015252930954118171,-2.0384400950732404,-3.2307993270475324,67.59747199292451,57.883660985262296,-4.10711895291638,-5.762273002214187,-2.9693975828553505,-4.593512435612894,6.3006742342615425,3.3500061035155966,3.178041230419211,5.029496765136685,-3.495870491516854,13.554864021790223,0.7668131368099296,9.29218039346344,-8.62893593816105,65.58661502015536,9.741765773926254,4.262683628326765,7,-3.479995727539034,-4.644996643066378,-4.7725028991698935,0.45999908447268467,18.18000793457037,1,0.08366263677923724,1.2362848552352572,192.75,-1.1683875053811343,191.2400054931641,7.046996732846978,184.88999938964844,0.08366263677923724
8872,2019-07-17,191.72000122070312,192.5,188.1100006103516,190.4499969482422,1579600.0,0.010062713696204595,2.1024710595415694,-1.00793208680486,64.41988801232841,58.95929410473584,-5.930636153054252,-7.1504873156461315,-5.3932938212306,-6.369951718603318,6.595760430133686,4.389999389648409,3.5575510402190105,6.375500488281261,-2.4287303631057853,15.179731339668308,1.973385062587738,10.777615913974785,-9.868182187158084,82.31169355215827,24.937052709998355,4.4021154256935295,7,-5.3899993896484375,-6.555000305175781,-5.555004119873047,-1.4500045776367188,18.740005493164062,2,0.03536406601360231,-2.0384400950732404,189.80999755859372,1.2362848552352572,192.75,-1.1683875053811343,191.2400054931641,0.03536406601360231
8873,2019-07-18,198.22999572753903,200.1000061035156,192.16000366210938,193.0800018310547,2108800.0,0.03395573996132928,-1.271820753728468,4.055099662385387,65.97991369474278,59.92804655212046,-11.560344806212953,-13.003229861791937,-12.203835409174218,-12.71323816836994,7.204605880432706,8.380004882812472,3.544596648884834,12.044995117187483,1.73711112172154,22.352879112653426,6.8910531194545115,17.198937114920454,-15.734249577406104,87.21797845622406,33.06566547739149,5.153941997732975,7,-8.719993591308565,-11.989990234374972,-12.567501068115206,-7.959999084472628,2.1600036621094034,3,0.003531236257525494,2.1024710595415694,191.72000122070312,-2.0384400950732404,189.80999755859372,1.2362848552352572,192.75,0.003531236257525494
8874,2019-07-19,198.47000122070312,200.8000030517578,196.92999267578125,200.2899932861328,1531800.0,0.0012107425633705038,1.725348291183787,-0.353396936387072,64.60566172548783,60.45458526555475,-10.589039872716342,-12.754369551423963,-12.74038114427509,-12.766841559999762,8.262878632428958,3.8700103759765625,3.4928770706090972,11.559500885009754,-0.04941482963732824,23.168416599656837,5.755043027686213,17.363958742333296,-14.917999473367246,81.63907499771534,30.283977466301145,5.804457857323537,7,-8.114997863769531,-11.879997253417969,-13.650005340576172,-8.200004577636719,2.8699951171875,4,0.033455934644070595,-1.271820753728468,198.22999572753903,2.1024710595415694,191.72000122070312,-2.0384400950732404,189.80999755859372,0.033455934644070595
8875,2019-07-22,207.2100067138672,207.8699951171875,202.8699951171875,202.8800048828125,2357500.0,0.04403690955513717,-1.2988392854010937,-2.379132257388388,69.06077672073644,62.194442589908746,-17.078905692141518,-20.648655248489035,-21.646664255524712,-21.246014523102076,9.614763759912561,9.399993896484375,4.045275953311432,19.090505981445318,4.5236299516953125,33.657382011195324,11.807067966570315,26.37394399632032,-22.27816486217756,96.65997678748346,45.749161937479684,7.283438014875001,7,-12.115005493164062,-17.085006713867188,-22.44251251220703,-16.94001007080078,-7.440002441406278,0,0.004053840599747449,1.725348291183787,198.47000122070312,-1.271820753728468,198.22999572753903,2.1024710595415694,191.72000122070312,0.004053840599747449
8876,2019-07-23,209.75999450683597,210.0,206.3600006103516,207.6000061035156,1949800.0,0.012306296560715912,1.7575759327225748,0.4988423764232558,78.19133668546286,64.92754305991666,-17.26157940815341,-22.087230972311232,-24.31319283333849,-23.49997016320313,10.886945880087849,3.639999389648409,4.717541576458274,20.215994262695347,3.117318974630564,37.31466955076013,11.666656618662955,28.765331906727738,-22.534337328596564,98.90358382888978,45.22329332296377,8.549337644032388,7,-13.599990844726591,-18.569992065429716,-24.987499237060575,-19.48999786376956,-6.479995727539091,1,-0.014302059871107775,-1.2988392854010937,207.2100067138672,1.725348291183787,198.47000122070312,-1.271820753728468,198.22999572753903,-0.014302059871107775
8877,2019-07-24,216.97999572753903,218.4900054931641,209.00999450683597,210.0,3140800.0,0.034420296575988774,-1.1160722952709845,3.2314968528577612,85.7524326755388,68.7607358628749,-21.61939078592448,-27.474136407151974,-31.258756865017546,-30.389488275907667,11.790027638912001,9.480010986328125,5.747445711868011,25.377996063232388,5.544951107042635,45.21104101942214,15.461473585137497,35.29451854132728,-27.02141741068837,94.26506015717747,34.08194662993218,9.916522478094883,7,-14.99999237060544,-20.519996643066378,-32.3024978637695,-26.709999084472628,-9.319992065429659,2,-0.04143234589083333,1.7575759327225748,209.75999450683597,-1.2988392854010937,207.2100067138672,1.725348291183787,198.47000122070312,-0.04143234589083333
8878,2019-07-25,210.75,214.2700042724609,210.07000732421875,213.67999267578125,2084400.0,-0.028712304591258286,1.0437862441248464,-0.4197699812653452,77.1480035071067,70.70422952540835,-12.667513958957045,-19.94574929564928,-24.954523716458823,-23.878167991731686,12.886643692352,6.909988403320284,7.057007493321066,17.674500274658214,-3.277018243858663,38.62601879317509,7.198741015399776,28.150259533916653,-16.797021878465443,64.10018139263961,-1.7150142273628575,10.475759259258433,7,-7.449996948242159,-13.714996337890625,-26.07250213623047,-20.480003356933594,-0.24000549316403408,3,-0.0013760061026467652,-1.1160722952709845,216.97999572753903,1.7575759327225748,209.75999450683597,-1.2988392854010937,207.2100067138672,-0.0013760061026467652
8879,2019-07-26,210.75,212.8999938964844,209.5500030517578,211.4499969482422,1124900.0,0.0,-1.1612907989230399,0.23890740547859599,80.77165506499622,72.61412667548049,-10.738221172277605,-18.979814318841306,-24.976758744336024,-23.526446158116215,14.65247931537641,3.349990844726591,8.441058501272977,16.443500518798828,-5.651652378915969,38.538653416513625,5.3959240699414295,27.491076967656227,-13.361838046437299,50.448141154450596,-21.133164163362594,11.047576448857406,7,-7.449996948242159,-13.714996337890625,-26.07250213623047,-20.480003356933594,2.19000244140625,4,-0.04915777276560651,1.0437862441248464,210.75,-1.1160722952709845,216.97999572753903,1.7575759327225748,209.75999450683597,-0.04915777276560651
8880,2019-07-29,210.82000732421875,211.1699981689453,207.8500061035156,210.30999755859372,1092100.0,0.0003321818468267068,4.487628943983502,-0.7285885558583513,80.09983115329354,74.00327769329928,-8.912706401758072,-18.17161284920428,-25.035763717971207,-23.17129685926335,16.224218837421393,3.319992065429716,10.073055048552078,15.364507293701166,-7.684210883266189,38.41322547066852,3.8401482052175027,26.88886638218483,-10.477587275111858,36.76838349988403,-37.868840319707495,11.524359088483676,7,-7.520004272460909,-13.785003662109375,-26.14250946044922,-20.550010681152344,10.779998779296847,0,-0.0449673212075592,-1.1612907989230399,210.75,1.0437862441248464,210.75,-1.1160722952709845,216.97999572753903,-0.0449673212075592
8881,2019-07-30,211.32000732421875,212.72999572753903,207.55999755859372,208.6300048828125,956000.0,0.002371691407974552,-1.1407784166297845,5.274413595021247,79.8195473673889,75.71435095497267,-6.750527831188322,-18.022010079632707,-25.50905300435602,-23.206503194159893,16.91711585255656,5.1699981689453125,10.948090505631399,14.86550674438476,-9.144102624336114,38.87511611310563,2.860702060024323,26.870311428745197,-8.436925312943856,34.40079630438827,-41.59613481229969,12.004804684360433,7,-5.995002746582031,-14.285003662109375,-26.64250946044922,-21.050010681152344,15.419998168945341,1,-0.05465645774863703,4.487628943983502,210.82000732421875,-1.1612907989230399,210.75,1.0437862441248464,210.75,-0.05465645774863703
8882,2019-07-31,208.6100006103516,212.3600006103516,206.16000366210938,210.6999969482422,2652500.0,-0.012824184270017192,1.29204907629388,-0.7769496063349337,74.978934006074,76.71424210067613,-1.5563906269333359,-14.361302638337946,-22.465099405190443,-20.0694078040668,18.08128157411727,6.199996948242216,11.558013600404962,11.084500122070352,-13.095421143050316,35.26442138719102,-1.0054605104899963,23.1744607546307,-3.5419493116122,30.209577852744683,-46.32045803730996,12.089960632560334,7,-0.9000015258789347,-11.574996948242216,-26.132499694824247,-18.340003967285185,19.30999755859372,2,-0.025550078210345495,-1.1407784166297845,211.32000732421875,4.487628943983502,210.82000732421875,-1.1612907989230399,210.75,-0.025550078210345495
8883,2019-08-01,205.75999450683597,217.6999969482422,204.0500030517578,207.88999938964844,2974900.0,-0.013661886271880919,-3.9189275384632305,1.0191428780024825,66.50748679688331,76.92555599749787,2.76482480735271,-10.398369024428604,-19.4118295163953,-16.855325198178605,19.604641119920814,13.649993896484375,12.283537196543364,7.189494323730486,-16.486953361371206,30.865942008832178,-4.6487295188203746,19.027718166281346,12.730010986328125,12.527415528871192,-59.88327986549949,11.838223842550851,8,4.920005798339815,-7.219993591308622,-24.45999526977542,-15.48999786376956,24.58000183105466,3,0.009234103839414143,1.29204907629388,208.6100006103516,-1.1407784166297845,211.32000732421875,4.487628943983502,210.82000732421875,0.009234103839414143
8884,2019-08-02,204.08999633789062,205.91000366210938,200.47000122070312,204.32000732421875,2424600.0,-0.008116243261708789,2.190613841183472,0.10798613101037453,62.84548320634965,76.23496782923266,5.9405694400483355,-7.5024070646153405,-17.56248611239201,-14.828063714348104,21.46684925689351,5.44000244140625,13.177188352679309,4.496996307373053,-18.211046303494186,27.20503891824029,-6.857024998060581,15.851017612806686,14.11120910644533,21.009843382616666,-46.799920361527114,11.354021305433623,8,5.390007019042969,-5.3849945068359375,-22.789997100830078,-13.819999694824219,27.850006103515625,4,0.03145670186752514,-3.9189275384632305,205.75999450683597,1.29204907629388,208.6100006103516,-1.1407784166297845,211.32000732421875,0.03145670186752514
8885,2019-08-05,193.52999877929688,198.75999450683597,191.6199951171875,197.75999450683597,2282500.0,-0.05174186754901333,1.2921362074412859,18.390407323869038,53.59350900197636,73.50187586440082,16.043089757727557,4.22979842436655,-6.8863822369863215,-3.942236005841295,22.93438093291138,12.470001220703125,13.309784194978931,-6.669501495361317,-27.933653970642638,14.594650979920004,-17.301577733001977,3.962574742279344,24.169998168945312,7.323633159546191,-58.25710765099977,10.63207623764066,8,11.525001525878906,5.1750030517578125,-12.15500259399414,-3.2600021362304688,40.47999572753909,0,0.10029454753546863,2.190613841183472,204.08999633789062,-3.9189275384632305,205.75999450683597,1.29204907629388,208.6100006103516,0.10029454753546863
8886,2019-08-06,194.5200042724609,199.66000366210938,193.1199951171875,197.22999572753903,2003700.0,0.005115514387477704,-1.3738645930258564,0.6406605655497275,52.75373958799475,69.83535441022927,14.152205998669814,4.364566778611703,-7.631938883993001,-4.695065495627034,24.577764427906466,6.540008544921875,13.580284721723785,-6.251496124267618,-26.148153460151576,13.64516121161634,-16.199824792209597,3.696832543674361,21.615192565917994,11.11966622571411,-50.18241513137798,9.948328667941983,8,10.139991760253935,4.184997558593778,-11.895008087158175,-4.250007629394503,40.34999084472659,1,0.13921448301596873,1.2921362074412859,193.52999877929688,2.190613841183472,204.08999633789062,-3.9189275384632305,205.75999450683597,0.13921448301596873
8887,2019-08-07,196.42999267578125,197.3500061035156,190.7100067138672,192.4499969482422,2144300.0,0.009818981911212887,1.2817778779878528,-1.4686377405659845,48.053630149304496,66.60264625936234,10.080744677117849,3.60083886405053,-9.174175336229894,-6.447931049809654,25.464927453953738,6.639999389648409,12.916844802333372,-4.952007293701172,-23.407404405731256,13.503389818328912,-14.179705849716214,4.27569126231387,18.23429205932618,21.19299011316044,-35.30945788033898,9.227698556015037,8,7.7750091552734375,2.2750091552734375,-10.799995422363281,-6.159996032714844,39.13000488281247,2,0.15430440333728068,-1.3738645930258564,194.5200042724609,1.2921362074412859,193.52999877929688,2.190613841183472,204.08999633789062,0.15430440333728068
8888,2019-08-08,201.47999572753903,202.38999938964844,198.3699951171875,201.00999450683597,1732700.0,0.02570892042995232,2.5109076613494317,0.11809088573913683,52.94808455132136,63.51113842450959,3.9979322821051255,-0.1502608421680236,-13.74760891159039,-11.274882494162199,26.800041993392863,5.9600067138671875,11.707114775087462,-0.7315040588379134,-17.478036226435194,16.015028108759367,-9.10477014263654,7.6417620249607126,11.26794676586917,70.85520510527043,16.808127197491764,8.373266083798638,8,2.7250061035156534,-2.7749938964843466,-15.849998474121065,-11.209999084472628,33.460006713867216,3,0.13122892099502037,1.2817778779878528,196.42999267578125,-1.3738645930258564,194.5200042724609,1.2921362074412859,193.52999877929688,0.13122892099502037
8889,2019-08-09,195.32000732421875,200.27999877929688,194.4199981689453,199.33999633789062,1880100.0,-0.030573697309634773,-1.0137433800010487,-8.553145899617942,37.73467832341525,58.80389922118978,8.648480716685242,6.673201918750266,-7.2056871304318975,-4.911826121289323,27.172833081051596,7.059997558593722,9.076125463957283,-7.095492553710926,-23.372093607627306,9.181108500205454,-15.233793080669102,1.0428079732472497,15.664900306826183,39.46920805789983,-8.80809343000702,8.13830052695819,8,8.884994506835938,3.3849945068359375,-9.690010070800781,-5.050010681152344,41.459991455078125,4,0.17929545208106057,2.5109076613494317,201.47999572753903,1.2817778779878528,196.42999267578125,-1.3738645930258564,194.5200042724609,0.17929545208106057
8890,2019-08-12,196.30999755859372,197.17999267578125,193.8000030517578,194.38999938964844,1306000.0,0.005068555177410117,-1.1806449072410552,-0.47761279008858526,35.66403722742096,53.89773142786001,6.016492142248751,6.2858725813611045,-7.665091688551428,-5.63328863842699,27.433278291732787,3.3799896240234375,7.072789928859976,-6.283502197265648,-22.188670939565952,9.621666545034657,-14.2360865684158,1.6690821738845045,13.052917999076982,47.945157160400036,5.820922594213734,7.952584371150154,8,7.895004272460966,2.395004272460966,-10.680000305175753,-6.040000915527315,41.330001831054716,0,0.18149867722441315,-1.0137433800010487,195.32000732421875,2.5109076613494317,201.47999572753903,1.2817778779878528,196.42999267578125,0.18149867722441315
8891,2019-08-13,205.69000244140625,206.5500030517578,195.08999633789062,196.30999755859372,2281400.0,0.04778159543307425,1.064864939171077,4.885423868901532,38.49603106611595,49.844075545642454,-4.745113439710707,-1.943064993179405,-16.3242959678048,-14.816190566503053,28.32055584787233,11.460006713867188,5.023230943488045,2.3025024414062614,-12.460110635839186,17.06511551865171,-5.0788040972164765,9.683808980029,2.1806804087601677,94.5707019622576,56.602969891994746,7.381306538622727,8,-1.4850006103515625,-6.489997863769531,-20.06000518798828,-15.420005798339844,31.16999816894534,1,0.13768288069079615,-1.1806449072410552,196.30999755859372,-1.0137433800010487,195.32000732421875,2.5109076613494317,201.47999572753903,0.13768288069079615
8892,2019-08-14,198.5,201.5399932861328,197.25999450683597,199.3500061035156,1920300.0,-0.03495552703614957,-1.570556645099827,-0.09061894040941354,37.7573452939307,46.64961537864771,0.9610332215628432,6.093329834661006,-8.73976119906581,-7.399436461275201,29.461313211668603,8.430007934570284,2.753317165032911,-5.226499938964849,-19.148453427405315,8.695453549475616,-12.187476683185082,1.7344768052553832,8.050003051757812,36.862721162683826,2.1096649789218276,6.960976744220237,8,0.1300048828125,1.9050064086914062,-12.117504119873047,-8.230003356933594,36.80999755859372,2,0.18322415676164994,1.064864939171077,205.69000244140625,-1.1806449072410552,196.30999755859372,-1.0137433800010487,195.32000732421875,0.18322415676164994
8893,2019-08-15,198.92999267578125,200.94000244140625,196.4499969482422,199.72999572753903,1036700.0,0.002166209953557985,1.788809014960171,0.9411733026962965,38.28774343457679,43.92097762622851,-0.6031040379321837,6.027501158895177,-8.8233429383628,-7.592126875840336,29.765584465051287,4.4900054931640625,0.331325296057031,-4.831507110595709,-18.698690416828185,9.035676195636768,-11.765098763711933,2.1020845425205152,7.6200103759765625,40.23521273743872,7.159005381925688,6.933591653116233,8,-0.29998779296875,1.4750137329101562,-12.129993438720703,-8.889999389648438,39.31001281738284,3,0.18413515423243654,-1.570556645099827,198.5,1.064864939171077,205.69000244140625,-1.1806449072410552,196.30999755859372,0.18413515423243654
8894,2019-08-16,205.1100006103516,206.3300018310547,198.3699951171875,198.92999267578125,1924900.0,0.0310662452224717,-1.1808228455330436,-7.724980449751402,44.953148740711434,42.96093759719908,-7.401561835792421,0.3904708910476131,-14.652777182372262,-13.511815535091586,30.19925203986026,7.9600067138671875,-1.679597279842426,1.0165008544922216,-12.633509277280439,14.666510986264882,-5.8085042113941086,7.841505920378552,-14.399993896484403,88.70586320465709,53.77939484737922,6.825005065886334,8,-6.479995727539091,-3.129997253417997,-18.310001373291044,-15.070007324218778,30.75,4,0.14543416577586998,1.788809014960171,198.92999267578125,-1.570556645099827,198.5,1.064864939171077,205.69000244140625,0.14543416577586998
8895,2019-08-19,208.0500030517578,211.22000122070312,207.1499938964844,210.0,1395000.0,0.014333783982534154,-1.1706617404714514,-0.31553308165416766,47.22927929430486,42.34710867567798,-9.013127327440458,-2.61757913608713,-17.266579920521906,-16.13327903081523,30.12972903350395,6.110000610351534,-2.9381313593755465,3.914503479003912,-9.780975697155071,17.609982655162895,-2.9332361090755796,10.762243067083404,-17.027596435546883,80.34719647033003,43.480697505516645,6.847739588079487,8,-7.084999084472656,-4.749999999999972,-21.250003814697266,-18.010009765625,33.550003051757784,0,0.13809178229327745,-1.1808228455330436,205.1100006103516,1.788809014960171,198.92999267578125,-1.570556645099827,198.5,0.13809178229327745
8896,2019-08-20,206.75999450683597,208.72999572753903,205.3300018310547,208.2100067138672,854900.0,-0.006200473568851228,1.73092950289248,0.7435971673383007,48.39381296999802,42.384906766866145,-6.486401535722365,-1.6483590530035315,-15.80338459592079,-14.497703287980215,29.765472847449804,3.3999938964843466,-3.9723709695993534,2.774494934082071,-10.725931899344744,16.274921767508886,-3.975718482631322,9.524708350795464,-14.929684106445336,69.80361933826276,30.76925061039114,6.750213416713403,8,-4.249992370605497,-3.459991455078125,-21.01249313354495,-16.720001220703153,36.07000732421872,1,0.14935193317482653,-1.1706617404714514,208.0500030517578,-1.1808228455330436,205.1100006103516,1.788809014960171,198.92999267578125,0.14935193317482653
8897,2019-08-21,207.9900054931641,209.5800018310547,206.9199981689453,209.1100006103516,928000.0,0.005948979585059133,1.582530887973761,0.7724039230542729,51.992148416733684,42.27869164080085,-6.598032799036076,-3.780224464935003,-16.802047829842053,-15.424656990552052,28.74716062854875,2.8200073242187216,-3.7077624384563137,4.454005432128923,-7.762294148707525,16.670305012965372,-1.654144358289301,10.562155222547148,-15.384107459960973,78.13138257812527,34.267512187664366,6.108149790418218,8,-5.480003356933622,-4.69000244140625,-22.242504119873075,-18.06501007080081,22.089996337890597,2,0.1388047230862559,1.73092950289248,206.75999450683597,-1.1706617404714514,208.0500030517578,-1.1808228455330436,205.1100006103516,0.1388047230862559
8898,2019-08-22,210.4600067138672,211.5200042724609,206.05999755859372,208.17999267578125,990500.0,0.01187557649631521,1.4818160695522222,-2.0357356948228884,55.61036629960821,44.26487919371118,-8.560487610561495,-6.612069430905848,-18.683561267265645,-17.665014408709567,27.736449774731074,5.4600067138671875,-3.3246204534365518,6.9385063171386605,-5.242378203378365,19.119390837655686,0.8480640568801618,13.02894857739716,-17.109544553164056,91.93918767601282,43.3179141054777,6.090442260258511,8,-7.8000030517578125,-5.8600006103515625,-24.712505340576172,-20.535011291503906,20.649993896484403,3,0.11807464626052,1.582530887973761,207.9900054931641,1.73092950289248,206.75999450683597,-1.1706617404714514,208.0500030517578,0.11807464626052
8899,2019-08-23,200.38999938964844,209.5,199.75,207.6499938964844,2031200.0,-0.047847605259794146,-1.2833741604532614,-3.1841885118087703,56.09452638525398,46.53493354458151,2.575131909204771,2.78477405729771,-8.139940858249787,-7.414562909619235,26.400121093244135,10.710006713867188,-2.978517213241787,-2.6135009765625057,-14.373959820062112,9.1469578669371,-8.493730398312323,3.2667284451873115,-5.949364702239848,5.437545941643269,-46.40793331746737,5.88022942174981,8,2.9150009155273438,4.2100067138671875,-12.514995574951172,-12.230003356933594,30.0,4,0.18888171175607527,1.4818160695522222,210.4600067138672,1.582530887973761,207.9900054931641,1.73092950289248,206.75999450683597,0.18888171175607527
8900,2019-08-26,201.33999633789062,205.52999877929688,200.0399932861328,204.32000732421875,1250200.0,0.0047407403120700575,1.0333376660808038,0.4104701434032994,56.06329249581838,48.48685148121512,2.6973277057593066,1.1469479558940066,-8.48623426547195,-8.293000415386302,25.311006961739217,5.4900054931640625,-3.266643600363352,-1.1895034790039176,-12.373522126006975,9.99451516799914,-6.781512802505432,4.402505844497597,-5.874599475378886,13.508884967959181,-41.69168571391308,5.592009323501525,8,2.6450042724609375,3.260009765625,-12.86749267578125,-14.864997863769531,26.660003662109375,0,0.17145130078640292,-1.2833741604532614,200.38999938964844,1.4818160695522222,210.4600067138672,1.582530887973761,207.9900054931641,0.17145130078640292
8901,2019-08-27,199.7700042724609,203.42999267578125,198.13999938964844,203.42999267578125,1291700.0,-0.007797715774241598,1.8907158729430795,1.2281795000460929,52.98748752205219,50.179089506561944,3.7316833108971537,1.9049437275479875,-6.180034087774999,-6.651708691019508,23.9217014948472,5.2899932861328125,-2.17041423258965,-2.1819953918457315,-12.622931648584284,8.258940864892821,-7.402463520215008,3.038472736523545,-3.3413309653522276,12.182393781532353,-45.365170575751115,5.220468128369276,8,4.214996337890653,4.830001831054716,-7.160003662109347,-10.315010070800753,29.279998779296903,1,0.20939080410692634,1.0333376660808038,201.33999633789062,-1.2833741604532614,200.38999938964844,1.4818160695522222,210.4600067138672,0.20939080410692634
8902,2019-08-28,203.27999877929688,203.80999755859372,197.16000366210938,199.66000366210938,1195400.0,0.01757017786338322,1.8418821810973527,-0.9890728380186782,51.65563192747193,51.66441045021697,1.0851522187647333,-2.134259637655134,-9.153501993169272,-10.13505381864519,22.674646358410012,6.649993896484347,-0.8734095922428367,1.594499206542963,-8.393141800252891,11.582140213338818,-3.399321296854964,6.58831970994089,8.240005493164034,42.618348586808885,-12.698714715660472,4.993820503397925,8,1.0600051879882812,1.32000732421875,-9.604995727539062,-12.760002136230469,29.990005493164034,2,0.19455924483105513,1.8907158729430795,199.7700042724609,1.0333376660808038,201.33999633789062,-1.2833741604532614,200.38999938964844,0.19455924483105513
8903,2019-08-29,207.66000366210938,210.0,206.27999877929688,207.0,1817300.0,0.021546659332519535,-2.542848008370511,0.1823216995447648,61.73449251338698,53.52900420273647,-2.152645002976101,-6.7085742746405685,-12.966615243806132,-14.437600960965767,21.14188219917308,6.720001220703125,-0.24666744711396404,5.879503631591803,-4.305514360169184,16.06452162335279,0.7869946357112951,10.97201262747231,3.572800598144511,81.7757242579164,23.4438437628635,5.092508995880499,8,-3.3199996948242188,-3.4550018310546875,-8.44000244140625,-12.895004272460938,24.479995727539062,3,0.10796493197325407,1.8418821810973527,203.27999877929688,1.8907158729430795,199.7700042724609,1.0333376660808038,201.33999633789062,0.10796493197325407
8904,2019-08-30,210.50999450683597,213.0500030517578,209.33999633789062,211.3800048828125,1194300.0,0.013724312792384952,-1.3115258281797395,-1.318190225181443,63.04187392667884,55.28595916188914,-4.644512897434566,-9.542165927245804,-15.286793831387087,-17.142957715143496,20.312332648793962,5.3899993896484375,1.1119344620809102,8.408494567871116,-2.464444233848326,19.28143336959056,2.9720251670113953,13.844963968730838,-13.349990844726591,84.01504944942579,23.362646905603526,5.436469400859721,8,-5.404991149902372,-6.304992675781278,-10.342491149902372,-15.744995117187528,17.19000244140622,4,0.09785761551025396,-2.542848008370511,207.66000366210938,1.8418821810973527,203.27999877929688,1.8907158729430795,199.7700042724609,0.09785761551025396
8905,2019-09-03,212.94000244140625,214.00999450683597,209.0200042724609,211.0,1852900.0,0.011543432606433202,1.4460816946287327,-2.2298612694460274,57.633182598369174,56.31255578726371,-7.049230108479293,-11.007844223235907,-17.117847500862325,-19.418800178557547,20.913677971889015,4.989990234375057,2.5856963992879116,9.868002319335943,-1.245894942440657,20.981899581112543,4.311053688447657,15.424950950224229,-15.462198791503909,93.64989527122157,35.747603585777895,5.556948630888295,9,-7.355003356933594,-8.735000610351562,-12.772499084472656,-18.175003051757812,20.19000244140625,1,0.08194795129226051,-1.3115258281797395,210.50999450683597,-2.542848008370511,207.66000366210938,1.8418821810973527,203.27999877929688,0.08194795129226051
8906,2019-09-04,221.6000061035156,222.22000122070312,215.22999572753903,215.27999877929688,2403200.0,0.04066874970799472,-1.1775672502388532,3.2577316344187364,73.59068192046234,58.71239284323356,-14.955538072651592,-18.482677397735046,-25.009179195210123,-27.880220331765145,21.714409735985807,9.279998779296875,3.5292060774184506,17.174005889892555,4.033486543282152,30.31452523650296,10.603746216587354,23.744265563197757,-23.460914819335898,97.52595699286127,35.435426603301494,6.5702596733052046,9,-11.910003662109347,-15.13500213623044,-21.432502746582003,-26.83500671386716,13.019989013671903,2,0.028880838087589122,1.4460816946287327,212.94000244140625,-1.3115258281797395,210.50999450683597,-2.542848008370511,207.66000366210938,0.028880838087589122
8907,2019-09-05,226.7400054931641,232.25999450683597,225.5399932861328,227.1699981689453,2837300.0,0.023194942455224687,-3.7490887915974924,-0.06803673694070872,75.90832676820045,60.96772178418826,-19.172322957878123,-22.38309091624555,-29.129234452680407,-32.833960377987665,23.176496060445924,10.65998840332037,4.3022788509800876,20.798504638671915,4.8496272154520454,36.747382061891784,12.82406592706198,28.77294335028185,-27.156059612792973,78.75292562954263,13.323738920607155,7.974438711609934,9,-12.030006408691435,-15.255004882812528,-25.560001373291044,-31.975006103515653,10.349990844726534,3,0.01018786937739291,-1.1775672502388532,221.6000061035156,1.4460816946287327,212.94000244140625,-1.3115258281797395,210.50999450683597,0.01018786937739291
8908,2019-09-06,227.9199981689453,229.94000244140625,225.1000061035156,227.1100006103516,1680700.0,0.005204166213256922,-1.0041448420094783,-1.8837473385380286,73.43331751126615,62.894254131522935,-19.685274804475256,-22.641546009650767,-29.430561113495088,-33.79866282175979,24.13710616323185,4.839996337890653,5.194376388096487,20.6564971923828,2.095432044363804,39.2175623404018,11.375964618373303,29.9370297663923,-25.721968398456994,81.32530911535747,18.062185245262818,9.280532574009495,9,-13.209999084472656,-16.43499755859375,-25.547496795654297,-33.154998779296875,8.360000610351562,4,0.023473175440927863,-3.7490887915974924,226.7400054931641,-1.1775672502388532,221.6000061035156,1.4460816946287327,212.94000244140625,0.023473175440927863
8909,2019-09-09,230.33999633789062,232.63999938964844,228.1699981689453,229.72000122070312,2194800.0,0.01061775266930054,-1.4032256741347202,0.7654283776656134,73.14640607258492,64.79237786227478,-19.456106766547975,-23.508717976250836,-31.082010601611927,-36.01601341864978,25.79701648377737,4.720001220703125,5.889654041399751,21.32549591064452,0.986293275030306,41.664698546258734,11.155894592837399,31.49509722845164,-25.7370093884945,90.26247448254479,27.955786056860525,10.169601317807109,9,-15.439994812011719,-18.664993286132812,-25.729995727539062,-35.57499694824219,11.710006713867188,0,0.007814548408333621,-1.0041448420094783,227.9199981689453,-3.7490887915974924,226.7400054931641,-1.1775672502388532,221.6000061035156,0.007814548408333621
8910,2019-09-10,231.94000244140625,232.0,226.4900054931641,229.6499938964844,1727400.0,0.006946279972882108,3.5726026009547573,3.6935912581216317,75.98019443460458,67.3471230747806,-18.1697748647332,-23.507807091378766,-31.934156574279257,-37.428675783627,27.52924906016794,5.509994506835909,6.258185527705251,21.144001770019543,-0.696059996636734,42.98406353667582,10.223970886691404,32.06403265334768,-24.53331424798489,95.97934060309453,33.19080722732926,10.920030883328142,9,-17.040000915527344,-20.264999389648438,-27.84749984741211,-37.17500305175781,2.819992065429716,1,-0.018280613298843007,-1.4032256741347202,230.33999633789062,-1.0041448420094783,227.9199981689453,-3.7490887915974924,226.7400054931641,-0.018280613298843007
8911,2019-09-11,234.00999450683597,234.75,230.55999755859372,232.17999267578125,1828800.0,0.008924687607316129,1.5317137259421632,0.799124455283275,76.38944772455183,70.09532483001169,-16.619801783426595,-24.609072032639972,-33.32964848822249,-39.27311536636765,28.438389628056974,4.190002441406278,7.525648713565488,21.797994232177757,-2.212580673595909,45.80856913795142,9.79270677929091,33.803281685064604,-24.07997519379191,92.33154444342576,30.18321589937431,12.005287452886837,9,-13.494995117187528,-21.279991149902372,-32.12999343872073,-39.24499511718753,2.0900115966796307,2,-0.003760478802958822,3.5726026009547573,231.94000244140625,-1.4032256741347202,230.33999633789062,-1.0041448420094783,227.9199981689453,-0.003760478802958822
8912,2019-09-12,234.8699951171875,236.33999633789062,231.69000244140625,235.0,1230800.0,0.0036750593160088663,2.3096070722648188,-0.07104084848787942,75.59236209253756,71.63508811658399,-13.99974274955747,-23.826199074712065,-33.357461757087265,-39.90745794728019,29.43583803566631,4.649993896484375,8.93626068338483,20.839495086669928,-4.2818464850026885,45.960836658342544,8.278824300833634,33.40016587250622,-21.961578121708726,86.9216859619019,27.362672526297565,12.560670785836306,9,-12.189994812011719,-21.344993591308594,-33.187496185302734,-40.10499572753906,-1.1699981689453125,3,-0.0010644186366813857,1.5317137259421632,234.00999450683597,3.5726026009547573,231.94000244140625,-1.4032256741347202,230.33999633789062,-0.0010644186366813857
8913,2019-09-13,235.55999755859372,237.8999938964844,233.94000244140625,236.6300048828125,1598200.0,0.002937805831953799,1.193909985459691,8.230516431925102,95.90187212005651,75.28619902695928,-11.528254286085797,-22.80024890630628,-33.11498665292362,-40.35847351940785,30.654162638337667,3.9599914550781534,10.919124445342163,19.697997283935507,-6.119355671691864,45.51535023956288,6.789320806121822,32.60667376174919,-19.371159455177292,79.49168522196095,12.546073292715363,12.908676477813687,9,-12.099998474121065,-19.709999084472628,-34.104995727539034,-40.794998168945284,2.900009155273466,4,0.006495155353855475,2.3096070722648188,234.8699951171875,1.5317137259421632,234.00999450683597,3.5726026009547573,231.94000244140625,0.006495155353855475
8914,2019-09-16,234.94000244140625,237.0800018310547,230.6199951171875,232.7899932861328,1159600.0,-0.0026320051095825026,1.0093308685159126,-2.0093405966572964,94.23383804944525,79.35293852152328,-7.910280397408826,-20.90256568243541,-31.5111624175112,-39.51120890903417,31.181212485377507,6.4600067138671875,12.962392583031743,17.586502075195312,-9.049120527072233,44.22212467746286,4.268690774061525,30.9043133763291,-15.277379411098934,74.05789251970847,0.3383163255566899,13.317811301133778,9,-8.375007629394531,-19.090003967285156,-33.48500061035156,-40.17500305175781,-0.029998779296875,0,0.00570356824706697,1.193909985459691,235.55999755859372,2.3096070722648188,234.8699951171875,1.5317137259421632,234.00999450683597,0.00570356824706697
8915,2019-09-17,236.77999877929688,236.8000030517578,232.3999938964844,234.19000244140625,1429100.0,0.00783177117038436,2.3460083546066155,1.2046443297871585,98.37909708622843,82.10720687327508,-6.719577419726363,-21.586578718263013,-32.253451173443466,-41.264852283952706,31.304774731828523,4.400009155273409,14.287939608035913,17.989998626708996,-9.61427642278258,45.59427367620057,4.187861101963193,31.792136151454798,-14.19939641040122,84.74120332450485,3.1038460207562935,13.802137524745792,9,-5.279998779296875,-20.93000030517578,-35.32499694824219,-42.01499938964844,-3.600006103515625,1,0.022256965536067597,1.0093308685159126,234.94000244140625,1.193909985459691,235.55999755859372,2.3096070722648188,234.8699951171875,0.022256965536067597
8916,2019-09-18,237.63999938964844,238.69000244140625,234.32000732421875,235.00999450683597,1491600.0,0.003632066115319077,-1.1795599662097884,1.015447336483275,98.25844023417969,84.59055281393944,-5.66026727357638,-21.096117817565727,-32.037278530438414,-42.05353932324604,31.793079649309647,4.3699951171875,15.498414556677687,17.30599899291991,-10.912709639214569,45.52470762505439,3.1966446768526566,31.415353308987164,-12.608294376338591,86.98882157632413,0.39864490678580466,14.10935431606724,9,-5.7449951171875,-20.75,-36.18499755859375,-42.875,27.96000671386713,2,-0.012119192434814963,2.3460083546066155,236.77999877929688,1.0093308685159126,234.94000244140625,1.193909985459691,235.55999755859372,-0.012119192434814963
8917,2019-09-19,236.8600006103516,238.8999938964844,235.3600006103516,238.8000030517578,1252600.0,-0.003282270582815161,2.3084294739243023,-0.7376421443490341,95.62501698733203,87.05629720016897,-3.680865300710707,-19.01738569783069,-30.204733000922403,-41.201727439908694,32.23595838586049,3.5399932861328125,17.131296346683058,15.0825004577637,-13.429599825184795,43.594600740712195,0.8264503162894528,29.338550599237948,-9.36980205998438,75.36239629366179,-11.347811210786261,14.256050141474244,9,-4.165000915527344,-19.18500518798831,-35.15749740600589,-42.09500122070315,33.18998718261716,3,-0.003208623257948129,-1.1795599662097884,237.63999938964844,2.3460083546066155,236.77999877929688,1.0093308685159126,234.94000244140625,-0.003208623257948129
8918,2019-09-20,235.30999755859372,239.3999938964844,233.30999755859372,237.2100067138672,3320600.0,-0.0065439628800293415,-1.0644023348497265,0.9793849299984559,90.39088846420519,88.97235079923789,-1.08662092552143,-16.348420568463013,-27.620092484047234,-39.60911234126897,32.36990886888458,6.089996337890682,17.238445015478476,12.289997863769514,-16.31118383116737,40.8911795587064,-2.0105929836989276,26.590588711237956,-5.537839939003078,53.41689172514662,-32.24483958774696,14.300590847468447,9,-2.3649978637694744,-17.38500213623044,-35.79249191284177,-40.544998168945284,45.94000244140628,4,-0.006842040827231055,2.3084294739243023,236.8600006103516,-1.1795599662097884,237.63999938964844,2.3460083546066155,236.77999877929688,-0.006842040827231055
8919,2019-09-23,238.2400054931641,240.08999633789062,234.3800048828125,235.0,1202500.0,0.012451693361820615,-1.5491057591765696,-1.7052578321380567,90.54488065131562,90.59064926776134,-3.104652166622685,-17.178141771542045,-29.664795017825355,-42.423631987921254,33.5869459940756,5.709991455078125,16.800783848398197,13.327505493164097,-13.94705017492194,40.602061161250134,-0.3097723408789079,26.9647833272071,-6.542280618194695,75.94290952672002,-8.348638872827067,13.637277834043012,9,-2.9150085449219034,-19.61500549316409,-38.72249984741214,-42.80500030517581,38.24998474121091,0,0.0009234436519076628,-1.0644023348497265,235.30999755859372,2.3084294739243023,236.8600006103516,-1.1795599662097884,237.63999938964844,0.0009234436519076628
8920,2019-09-24,235.8600006103516,240.0,234.32000732421875,239.1999969482422,1818000.0,-0.009989946389926452,1.2995910399446482,-1.0308613195062388,78.61154806304603,90.8375493053718,-0.12306040958245035,-12.73216961941688,-26.457566603115566,-39.986791192214866,34.86500319039225,5.67999267578125,16.565058069527396,9.221500396728544,-16.06895918869708,34.51195998215417,-3.423729395984253,21.86673018944134,-2.5500030517578693,37.61067125180676,-43.147628428532805,12.645229792712806,9,-0.5050048828125284,-17.23500061035159,-35.554996490478544,-40.42499542236331,41.6999969482421,1,-0.004027800160196104,-1.5491057591765696,238.2400054931641,-1.0644023348497265,235.30999755859372,2.3084294739243023,236.8600006103516,-0.004027800160196104
8921,2019-09-25,241.6000061035156,241.9600067138672,232.7700042724609,232.9900054931641,1706300.0,0.02433649401471283,-1.0309390812020147,-2.5778473205719816,79.11441638430134,91.22888867112331,-5.222389422743191,-15.997918236735785,-31.191814075077133,-45.65101506993162,36.59060613074316,9.190002441406278,16.357335333641686,12.870005798339804,-9.852938902387564,35.59295049906717,1.508533447976106,24.231478148703502,-1.5100097656249716,96.08269298461141,14.448170788279228,11.36147235036369,9,-5.310005187988253,-22.040000915527315,-39.46750259399411,-46.165000915527315,29.440002441406335,2,-0.034851048075415725,1.2995910399446482,235.8600006103516,-1.5491057591765696,238.2400054931641,-1.0644023348497265,235.30999755859372,-0.034851048075415725
8922,2019-09-26,242.8300018310547,244.97999572753903,241.1000061035156,241.8500061035156,1668400.0,0.005091041790007633,-2.129029280928255,0.11382063392200878,79.1552588801711,89.36815386669163,-5.816145260700722,-14.875689690602115,-31.442597119300444,-46.74557381737401,38.67247337101247,3.8799896240234375,15.913764132322797,12.122501373291016,-8.011132982061355,32.256135728643386,2.055684195614816,22.189318550967215,-10.059997558593778,82.39152005638655,0.6882294173350374,10.06681717767619,9,-5.030006408691406,-21.76000213623047,-39.92499923706055,-47.394996643066406,35.43000793457031,3,0.09376932051543929,-1.0309390812020147,241.6000061035156,1.2995910399446482,235.8600006103516,-1.5491057591765696,238.2400054931641,0.09376932051543929
8923,2019-09-27,230.0800018310547,238.80999755859372,227.4600067138672,238.80999755859372,2940900.0,-0.05250586790700851,1.6002282701978154,-8.908197742311897,49.637890751348536,84.41304861134753,6.788671267619179,-0.3793692211422979,-18.051219994917005,-33.859453744368466,39.23656604045769,15.3699951171875,14.951017212938268,-1.7484985351562443,-18.72866767306806,15.231670602755571,-10.238583104112166,6.741586033799678,14.899993896484347,14.9543194070668,-62.95368525174417,8.49008456895591,9,6.1399993896484375,-9.010002136230469,-27.174999237060547,-34.644996643066406,48.02000427246088,4,0.1737221211918436,-2.129029280928255,242.8300018310547,-1.0309390812020147,241.6000061035156,1.2995910399446482,235.8600006103516,0.1737221211918436
8924,2019-09-30,231.1100006103516,233.30999755859372,227.2899932861328,229.72999572753903,1543500.0,0.004476698414029201,1.0830469009868162,-0.15807623805121576,48.825358352621,78.90707764094672,5.764446078678503,0.2245768041461247,-18.422386445268188,-34.74228876415293,39.50744471125108,6.020004272460909,14.01049933566432,-1.7485000610351165,-15.470313053280108,11.973312931209875,-8.609406557157627,5.112406435087394,13.869995117187443,21.594159395238144,-51.79610421734849,6.860906496122499,9,5.024993896484347,-10.040000915527372,-27.47999572753909,-35.67499542236331,46.84001159667966,0,0.21695296290610888,1.6002282701978154,230.0800018310547,-2.129029280928255,242.8300018310547,-1.0309390812020147,241.6000061035156,0.21695296290610888
8925,2019-10-01,230.38999938964844,235.52999877929688,228.2100067138672,233.0,1493400.0,-0.0031154048669536083,-1.1004323697144172,-1.8912980981865652,44.6733461642434,72.95317829984269,6.12702581558429,2.4442350952739957,-17.320095284789545,-33.86057197050184,39.79372302405962,7.3199920654296875,12.276948917359732,-3.341001129150385,-13.482012478982085,6.800010220681315,-8.41150680406625,1.7295045457654794,13.882396240234357,17.524056956937297,-51.26146064998602,5.070505674915852,10,5.7449951171875,-9.319999694824219,-26.437496185302734,-34.954994201660156,45.12001037597656,1,0.20009545104759385,1.0830469009868162,231.1100006103516,1.6002282701978154,230.0800018310547,-2.129029280928255,242.8300018310547,0.20009545104759385
8926,2019-10-02,228.0,229.5800018310547,225.9499969482422,227.17999267578125,1475700.0,-0.010373711515170192,-1.2134184352292077,-0.31417897795368577,40.3266780796018,66.80891842120599,7.829101002914058,5.626777798039797,-14.649902271943859,-31.30945677533805,39.20895391005742,4.44000244140625,10.550793225558209,-6.051000213623041,-14.902118174968138,2.800117747722055,-10.47655919429559,-1.625441232950493,15.593099536132797,10.772481257266584,-53.4172413777188,4.4255589806725455,10,7.464996337890625,-6.930000305175781,-23.707496643066406,-32.56499481201172,46.1099853515625,2,0.2173684103447091,-1.1004323697144172,230.38999938964844,1.0830469009868162,231.1100006103516,1.6002282701978154,230.0800018310547,0.2173684103447091
8927,2019-10-03,229.0500030517578,230.1199951171875,225.1699981689453,229.32000732421875,1361600.0,0.004605276542797521,4.294171406190076,-0.32927056196501675,40.925574820580664,61.31277246080327,6.2075332364200335,5.015873709007394,-15.634491417457923,-32.03731814402761,37.815457729975655,4.9499969482421875,8.407305999438393,-5.116497039794922,-13.619355975856735,3.386361896266891,-9.367926507825814,-0.8650675717640297,13.48451032910154,28.445784871200885,-32.41175465749211,4.251429468030902,10,6.024993896484375,-7.980003356933594,-24.75749969482422,-33.61499786376953,43.62998962402344,3,0.18332244022575162,-1.2134184352292077,228.0,-1.1004323697144172,230.38999938964844,1.0830469009868162,231.1100006103516,0.18332244022575162
8928,2019-10-04,233.2700042724609,233.41000366210938,229.42999267578125,230.1699981689453,1061300.0,0.01842392999117104,1.3550326844595326,-11.48132240745963,47.88447241995321,56.57272710176301,1.8637173227138533,1.2830130003430043,-19.537851145280456,-35.97347212040674,36.57948863471124,4.3600006103515625,6.3597743164587826,-1.1639961242676122,-9.160998037883957,6.833005789348732,-5.162497081075799,2.834504832540574,7.87534789144533,78.18538249333874,18.21282762868985,3.998500956808173,10,1.8049926757812784,-7.64000701904294,-28.79999923706052,-37.83499908447263,37.99000549316409,4,0.19286665524563307,4.294171406190076,229.0500030517578,-1.2134184352292077,228.0,-1.1004323697144172,230.38999938964844,0.19286665524563307
8929,2019-10-07,232.13999938964844,234.5,231.9199981689453,233.1699981689453,1128500.0,-0.00484419283283688,-2.510203657954286,-0.33225701656806206,44.01445253618154,52.72860537655585,2.276878051116512,2.6928475597770216,-18.097807063401035,-34.61184926816625,35.14461602528239,2.5800018310546875,4.565945593450181,-2.3840011596679744,-10.226016998357323,5.458014679021375,-6.305009079012649,1.5370067596767,7.7273244546609305,67.2780000972085,10.007308492249635,3.9210079193446754,10,2.93499755859375,-5.139999389648466,-27.867496490478516,-35.68000030517578,37.87001037597656,0,0.197984004629564,1.3550326844595326,233.2700042724609,4.294171406190076,229.0500030517578,-1.2134184352292077,228.0,0.197984004629564
8930,2019-10-08,227.6999969482422,231.25,225.0,229.8699951171875,1502800.0,-0.019126399815111883,1.5354928766639946,2.1067968356493143,38.26169563456198,48.18941418214037,6.076686268123268,7.166334167371758,-13.395223193154607,-29.94740950727885,33.54038552988139,7.1399993896484375,2.965497984633032,-6.612003326416016,-14.961007119045775,1.7370004662137433,-10.78650522273088,-2.4375014301011504,10.991540842038063,28.4210205078125,-24.054063711560318,4.174501896314878,10,7.290000915527344,-0.6999969482422159,-23.044994354248047,-30.664993286132812,44.75999450683588,1,0.22068518195988918,-2.510203657954286,232.13999938964844,1.3550326844595326,233.2700042724609,4.294171406190076,229.0500030517578,0.22068518195988918
8931,2019-10-09,233.1300048828125,234.7400054931641,231.07000732421875,232.0,1573900.0,0.023847202491638964,-1.454856291336673,-0.5207400167354602,46.03107802823732,44.5089496430366,-0.7611890473660878,1.7571071514055632,-18.510257632579055,-35.114336165786966,31.820259650293377,7.040008544921903,1.1511974396709945,-1.1379959106445199,-9.50296096987276,7.22696914858372,-5.320478440258654,3.0444866189696143,4.192379128439711,83.4702289287049,32.490265079642285,4.182482529614125,10,-1.225006103515625,-3.025009155273466,-28.235004425048828,-36.095001220703125,41.95999145507807,2,0.1817870029390496,1.5354928766639946,227.6999969482422,-2.510203657954286,232.13999938964844,1.3550326844595326,233.2700042724609,0.1817870029390496
8932,2019-10-10,234.6199951171875,237.41000366210938,232.1699981689453,232.58999633789062,1288700.0,0.006391241810010495,-2.651577984773085,1.7964513341255266,49.264860323461484,44.46750181771582,-3.9540516028135926,0.2607985056889106,-19.574101501333786,-36.16241457269177,30.016488255861162,5.2400054931640625,0.1560306608898827,0.36449432373046875,-7.997429654551013,8.72641830201195,-3.816467665410272,4.5454563128712095,-9.6199951171875,77.5180683190254,25.737364040399896,4.180961989140743,10,-3.4149932861328125,0.37000274658203125,-26.542491912841797,-35.719993591308594,49.05999755859375,3,0.1683146835573439,-1.454856291336673,233.1300048828125,1.5354928766639946,227.6999969482422,-2.510203657954286,232.13999938964844,0.1683146835573439
8933,2019-10-11,237.08999633789062,240.27999877929688,236.6100006103516,239.80999755859372,1199500.0,0.010527667172908428,1.0054614736806842,-1.3399028848900174,48.762633153163414,44.46053235110942,-5.950916533713439,-2.2015779785010636,-21.488590239622255,-38.223388302741,28.12982775681632,5.660003662109375,-1.3278150385948777,2.75799560546875,-5.681810183093546,11.197801394031046,-1.461907288812398,6.977898499749898,-11.841796264648451,79.12301900358501,29.142933438437367,4.2199028942811445,10,-4.4499969482421875,-2.0999984741210938,-23.992496490478516,-33.16999816894531,45.610015869140625,4,0.15011175877353033,-2.651577984773085,234.6199951171875,-1.454856291336673,233.1300048828125,1.5354928766639946,227.6999969482422,0.15011175877353033
8934,2019-10-14,236.27999877929688,238.3000030517578,235.63999938964844,236.4199981689453,770300.0,-0.003416413898118975,-2.746488862144185,0.05147034074207102,50.46770387896007,45.104349874966836,-4.839340013841792,-1.3555434047751191,-20.067201707810256,-37.00923177664549,26.73285542382771,2.660003662109375,-3.0481956183564307,1.880998229980463,-6.600303545837107,10.362300005798033,-2.359652657928308,6.121649117889234,-10.430526757812515,73.82198743746193,21.357003761425744,4.240650887908781,10,-3.6399993896484375,-1.2900009155273438,-23.182498931884766,-32.36000061035156,40.480010986328125,0,0.14804473999935164,1.0054614736806842,237.08999633789062,-2.651577984773085,234.6199951171875,-1.454856291336673,233.1300048828125,0.14804473999935164
8935,2019-10-15,242.0500030517578,243.5800018310547,236.8000030517578,237.75999450683597,1793200.0,0.024420197656469966,-1.1835774906751717,-30.643051771116962,50.500775504978236,46.2348051444531,-9.813421756192696,-7.073131903305523,-24.805729127756734,-42.309798587512205,25.482116205274075,7.3000030517578125,-2.779865495084323,7.387502288818354,-1.7103206847682486,16.485325262404956,2.8385908020250668,11.93641377561164,-15.623309959960949,87.76978856017223,39.135830784633825,4.548911486793298,10,-7.760002136230469,-7.060005187988281,-28.762500762939453,-36.43500518798828,32.08000183105469,1,0.11551334997458551,-2.746488862144185,236.27999877929688,1.0054614736806842,237.08999633789062,-2.651577984773085,234.6199951171875,0.11551334997458551
8936,2019-10-16,234.75999450683597,239.88999938964844,233.75999450683597,238.0,1941300.0,-0.030117779190289906,-1.33969406742399,-0.7552445313889367,42.08667970201835,46.36381679794617,-1.6356750314436113,-0.010486582092966046,-16.579603167269084,-34.53129437652859,23.821516240295598,8.290008544921847,-2.6977724456378667,0.24149398803714917,-8.7484255611692,9.231413537243498,-4.253465786566039,4.736453762640338,-7.304102890683623,22.699347121960862,-20.769567660300105,4.494959774603175,10,-0.46999359130862217,0.23000335693356533,-21.472492218017607,-28.97999572753909,29.139999389648466,2,0.16058952900999635,-1.1835774906751717,242.0500030517578,-2.746488862144185,236.27999877929688,1.0054614736806842,237.08999633789062,0.16058952900999635
8937,2019-10-17,236.1000061035156,240.2899932861328,235.27999877929688,238.88999938964844,1280800.0,0.005708006594115966,-1.2618444846292947,0.8611075789900181,57.604850116638254,47.44385876424451,-2.090292434213808,-1.4865716964806097,-17.01019963877434,-35.322476865626385,22.07036231578558,5.529998779296847,-2.329673385635573,1.619505310058571,-7.335096703301446,10.574107323418588,-2.8577956966214515,6.0968063167385935,-7.6766678744691035,23.829020889918752,-22.286497171454272,4.477301006680011,10,-1.8100051879882528,-1.1100082397460653,-19.47750473022458,-29.26500701904294,25.88000488281247,3,0.16514184339868332,-1.33969406742399,234.75999450683597,-1.1835774906751717,242.0500030517578,-2.746488862144185,236.27999877929688,0.16514184339868332
8938,2019-10-18,233.6999969482422,235.6999969482422,230.22999572753903,235.6999969482422,1523800.0,-0.01016522275827958,4.470001220703153,0.7168476031611402,53.162385391522584,48.46029574817129,0.42144500745038727,0.8291466084555452,-13.87271510448781,-32.36094620780807,20.37411275630998,5.8700103759765625,-1.5870792598597916,-0.7000038146972543,-9.652154724185493,8.252147094790985,-5.176079269441374,3.7760716400468652,-4.3672589030751965,25.99250662356886,-22.265405928380968,4.476075454744126,10,0.5900039672851562,1.2900009155273438,-15.597496032714844,-26.06999969482422,35.31001281738281,4,0.21386391262387638,-1.2618444846292947,236.1000061035156,-1.33969406742399,234.75999450683597,-1.1835774906751717,242.0500030517578,0.21386391262387638
8939,2019-10-21,238.4600067138672,239.8699951171875,235.25,236.97999572753903,1215200.0,0.020368035206603796,1.1488410384522576,-0.7400054931640767,58.96865762151737,50.76106930227745,-3.741223106960547,-4.125028492823986,-17.626147396883482,-36.54234088539255,18.70664654329346,6.1699981689453125,-0.7588009967477092,4.049005889892584,-4.9235296318362884,13.021541411621456,-0.4372618709718381,8.535273650757006,-8.27243284154693,61.64799418451818,9.1099189585358,4.486267760864431,10,-1.5550079345703125,-3.4700088500976562,-18.805007934570312,-30.050010681152344,31.099990844726506,0,0.18552379538531394,4.470001220703153,233.6999969482422,-1.2618444846292947,236.1000061035156,-1.33969406742399,234.75999450683597,0.18552379538531394
8940,2019-10-22,234.91000366210938,240.0500030517578,234.83999633789062,239.58999633789062,990100.0,-0.014887205199224596,-1.1618252269820568,-3.162133740231294,57.48645226137302,52.03388866151475,1.0494331914772488,-0.6849644946117621,-13.121979997603773,-32.36446344683566,16.939301968874755,5.2100067138671875,-0.5849292388716947,0.5465026855468693,-8.403765158286774,9.496770529380512,-3.928631236369938,5.021636607463677,-4.680007934570341,46.520964913877464,-10.833378400895313,4.475133921916817,10,1.9949951171875,0.07999420166015625,-13.702507019042969,-26.50000762939453,36.029998779296875,1,0.17815335852496084,1.1488410384522576,238.4600067138672,4.470001220703153,233.6999969482422,-1.2618444846292947,236.1000061035156,0.17815335852496084
8941,2019-10-23,233.17999267578125,235.47999572753903,231.1499938964844,232.57000732421875,1978600.0,-0.007364569236551266,-1.510137107474577,-0.1303389543148532,54.40954951931458,52.60552079438732,3.1148392595851533,0.4025349757781669,-10.74062659801703,-29.975455187505474,14.667348272286587,4.330001831054631,-0.1608402799919304,-0.7625076293945199,-9.046906446983769,7.521891188194729,-4.904707038189144,3.3796917794001047,-2.1489965820312875,29.324032446928115,-30.378089777326025,4.1421994087946254,10,3.725006103515625,1.8100051879882812,-9.504993438720703,-24.769996643066406,33.64999389648432,2,0.17561546227496927,-1.1618252269820568,234.91000366210938,1.1488410384522576,238.4600067138672,4.470001220703153,233.6999969482422,0.17561546227496927
8942,2019-10-24,265.60000610351557,265.85000610351557,251.9499969482422,252.4499969482422,5683100.0,0.13903428444142651,1.03663001206171,21.557909745847414,71.54469511025754,55.136861011842214,-27.321684889190323,-31.85749164573099,-41.88735422296787,-61.66883788126819,12.950333139676554,32.67001342773432,1.8234070284376855,30.51900558471675,14.471150583448662,46.56686058598484,22.495078084082706,38.542933085350796,-34.450012207031165,99.29814731281323,40.201781549422506,8.02392750063404,10,-17.56000518798828,-20.175003051757784,-41.20750427246088,-56.79500579833979,-2.660003662109318,3,-0.006400648222758543,-1.510137107474577,233.17999267578125,-1.1618252269820568,234.91000366210938,1.1488410384522576,238.4600067138672,-0.006400648222758543
8943,2019-10-25,270.04998779296875,270.6300048828125,263.010009765625,265.0,2507200.0,0.016754448746958417,1.4540960243746621,0.38402922259134836,74.1927015322463,57.77297186220735,-29.73116326645402,-34.9514672910874,-44.99995060859766,-65.38927324034472,13.883949526387857,7.6199951171875,3.3119362255996236,32.970487976074224,10.769374052433818,55.17160189971463,21.869931014254036,44.07104493789441,-38.89999389648435,98.53085884387264,38.79766501866982,11.100556961820196,10,-19.61998748779297,-22.2349853515625,-44.864990234375,-60.644989013671875,-12.209991455078182,4,-0.02988327039965455,1.03663001206171,265.60000610351557,-1.510137107474577,233.17999267578125,-1.1618252269820568,234.91000366210938,-0.02988327039965455
8944,2019-10-28,281.25,282.0,272.10000610351557,272.54000854492193,2528100.0,0.04147384822552791,-1.0646501933204857,1.7247549523199346,81.45926698702156,61.21280424910106,-37.86304855428716,-44.483192462044485,-54.90408901178347,-75.82424875230566,15.099540228010033,11.95001220703125,4.957157331379165,41.66350021362305,12.173369407399548,71.15363101984656,26.918434810511286,56.40856561673482,-46.152005004882795,98.52507392334778,33.39226391700143,14.745065403111758,10,-25.13500213623047,-27.75,-55.81500244140625,-70.38999938964844,-18.3800048828125,0,-0.043519965277777795,1.4540960243746621,270.04998779296875,1.03663001206171,265.60000610351557,-1.510137107474577,233.17999267578125,-0.043519965277777795
8945,2019-10-29,276.489990234375,282.8800048828125,275.57000732421875,280.47000122070307,2079600.0,-0.016924479166666617,-1.512036663188418,-0.45694774866944976,75.67500755349249,64.94484067704262,-30.959715790585392,-38.04288368470634,-48.97157862778195,-70.35168758874877,16.11387721714031,7.30999755859375,6.524518977569727,34.59849090576171,1.1888999380136056,68.00808187350981,17.893695421887685,51.30328638963576,-35.763754638671855,87.6473742676638,23.808252365307247,16.704795483874047,10,-19.93498992919922,-22.54998779296875,-49.514991760253906,-65.28498840332031,-11.66998291015625,1,-0.025064172015438535,-1.0646501933204857,281.25,1.4540960243746621,270.04998779296875,1.03663001206171,265.60000610351557,-0.025064172015438535
8946,2019-10-30,277.5599975585937,278.3599853515625,274.0,276.41000366210943,1172500.0,0.0038699676733746635,2.1709336263053345,-0.2889423924794836,75.55341660703844,66.93912584264264,-28.2956690392177,-37.112378736983686,-48.79089013854494,-70.76738009759305,17.480841546046165,4.3599853515625,8.278588634327662,33.190498352050724,-3.1077167569975472,69.488713461099,15.04139079752656,51.33960590657486,-30.932234262695232,82.79985140814445,19.836299363357398,18.14910755452414,10,-21.004997253417912,-23.619995117187443,-50.56999969482416,-64.77999877929682,-7.700012207031193,2,-0.023850681565847576,-1.512036663188418,276.489990234375,-1.0646501933204857,281.25,1.4540960243746621,270.04998779296875,-0.023850681565847576
8947,2019-10-31,271.04000854492193,277.54000854492193,267.23001098632807,276.79000854492193,2699300.0,-0.02349037711133206,1.8441372575431347,-5.000026537165795,69.27443275534682,68.72935332751202,-18.21357841171718,-28.759841606968763,-41.10983451220184,-63.60438801744914,18.72731191460874,10.329986572265625,9.621937301098825,24.571009063720766,-12.836795000627944,61.97881312806945,5.867107031546425,43.274911095895106,-19.3369314268555,40.41268622331467,-19.659687095538523,18.703902032174344,10,-14.025009155273494,-17.100006103515682,-43.11500549316412,-56.00500488281256,-3.02001953125,3,-0.015532843270105623,2.1709336263053345,277.5599975585937,-1.512036663188418,276.489990234375,-1.0646501933204857,281.25,-0.015532843270105623
8948,2019-11-01,278.260009765625,278.510009765625,272.29998779296875,273.82000732421875,1545300.0,0.026638138256649402,1.5141776937618148,-0.7721743376358695,72.21633096171973,70.20131703197895,-20.616015787929143,-34.189394474030024,-47.140561101341916,-69.97256425670355,19.615522161602524,7.470001220703068,12.43194283727837,29.54151000976563,-9.880986650803095,68.96400667033436,9.830261679481282,49.25275834004998,-22.192162760494114,70.4792529137962,11.644369897460997,19.711248330284356,11,-21.245010375976562,-24.32000732421875,-48.82501220703125,-61.71501159667969,-9.27001953125,4,-0.05505644644058849,1.8441372575431347,271.04000854492193,2.1709336263053345,277.5599975585937,-1.512036663188418,276.489990234375,-0.05505644644058849
8949,2019-11-04,278.10000610351557,281.7200012207031,274.41000366210943,280.0,1290400.0,-0.0005750149374471603,1.7378286785422203,-0.42792631796001007,70.2824204365621,71.62309127366662,-15.915429183555887,-32.05301298954876,-45.4439856960048,-68.95796790830394,20.478034224293726,7.309997558593693,14.544143748122963,27.08350601196284,-13.607739740028762,67.77475176395444,6.737883135967024,47.429128887958655,-18.27845699550926,69.45686489775119,13.692075963571881,20.3456228759958,11,-21.08500671386713,-24.160003662109318,-49.455005645751896,-61.555007934570256,-2.7000122070311363,0,-0.07285152578559717,1.5141776937618148,278.260009765625,1.8441372575431347,271.04000854492193,2.1709336263053345,277.5599975585937,-0.07285152578559717
8950,2019-11-05,277.95001220703125,280.82000732421875,274.3900146484375,279.54998779296875,1483900.0,-0.0005393523667470701,2.106265664160401,0.8420951187779828,76.42235880589098,74.06895897217511,-10.07797055095324,-29.45559458806457,-43.75810814442059,-67.891448914558,22.529745321004707,6.42999267578125,17.34318792599106,24.421011352539068,-16.41355756413367,65.25558026921183,4.003726894202714,44.83829581087545,-14.900279290552078,73.98211487590784,13.455008062130482,20.41728445833638,11,-10.535011291503906,-24.010009765625,-49.34751510620117,-60.105010986328125,6.75,1,-0.05425442139794323,1.7378286785422203,278.10000610351557,1.5141776937618148,278.260009765625,1.8441372575431347,271.04000854492193,-0.05425442139794323
8951,2019-11-06,275.510009765625,276.72000122070307,270.25,276.45999145507807,1690700.0,-0.008778565692556306,7.802715439391083,0.5937476157777931,73.7896782631924,74.31840154472343,-1.1197548134676367,-24.95737365877156,-39.728295215303774,-64.47130592278921,24.003332969149795,7.70001220703125,19.698321950999116,19.862008666992182,-20.913853810717626,60.63787114470199,-0.5259225718627363,40.24993990584707,-9.684038773859186,57.14288723020691,-7.694723269522385,20.387931238854897,11,-2.56500244140625,-21.57000732421875,-46.90751266479492,-57.665008544921875,6.44000244140625,2,-0.03880077696814055,2.106265664160401,277.95001220703125,1.7378286785422203,278.10000610351557,1.5141776937618148,278.260009765625,-0.03880077696814055
8952,2019-11-07,274.1099853515625,278.29998779296875,272.29998779296875,278.25,1106700.0,-0.005081573679495355,1.83019519778891,4.357994153362077,74.69140740450683,74.37381330830793,1.8040748132575004,-21.552157480479252,-36.83510519721284,-62.21595106764266,25.248368634247576,6.0,22.682430392635922,16.48748474121095,-23.822842848546543,56.79781233096844,-3.6676790536678254,36.642648536089695,-5.89644961505013,33.65287655414807,-34.607191564199546,20.155163794878753,11,0.9450225830078125,-20.16998291015625,-45.84248733520508,-56.264984130859375,10.1400146484375,3,-0.015504725209295578,7.802715439391083,275.510009765625,2.106265664160401,277.95001220703125,1.7378286785422203,278.10000610351557,-0.015504725209295578
8953,2019-11-08,272.67999267578125,273.25,269.10000610351557,271.29998779296875,1373000.0,-0.005216857291598487,2.293620422398805,-0.3333333333333333,71.79615669231639,73.30013438667402,4.0748841663159965,-18.255089264817173,-34.03897996890345,-59.94590754238368,26.04324528129413,5.009979248046932,26.320810400895084,13.277992248535156,-26.352389153947797,52.90837365101811,-6.5371984527063205,33.09318294977663,10.20001220703125,28.36757493978733,-39.04640820491997,19.81519070124147,11,2.3750152587890625,-18.739990234375,-44.60749435424805,-54.834991455078125,17.8900146484375,4,-0.01708964275809599,1.83019519778891,274.1099853515625,7.802715439391083,275.510009765625,2.106265664160401,277.95001220703125,-0.01708964275809599
8954,2019-11-11,271.260009765625,273.1099853515625,268.6300048828125,269.66000366210943,1179400.0,-0.005207506778264537,-1.4480743093945685,1.1594206103493618,73.79860802807448,73.09164555051647,4.390466566602015,-14.84103200477955,-31.333075917862004,-57.7261592461532,27.0234457436067,4.47998046875,25.980559758757437,10.1090087890625,-28.29329167611911,48.51130925424414,-9.092141443528305,29.310159021653305,11.34439514160158,21.575097260678646,-46.47898265624386,19.201150232590816,11,3.214996337890625,-17.32000732421875,-40.90751266479492,-53.415008544921875,16.759979248046875,0,-0.00836842678436589,2.293620422398805,272.67999267578125,1.83019519778891,274.1099853515625,7.802715439391083,275.510009765625,-0.00836842678436589
8955,2019-11-12,270.010009765625,276.57000732421875,269.0,275.60000610351557,1106100.0,-0.00460812488018425,1.0106264412769561,-3.493734383642729,74.26539068443977,72.94853155911662,5.168097415721718,-12.004409260712862,-28.863505381980445,-55.66069359793616,27.521045410690885,7.57000732421875,24.945593075021804,7.461008453369118,-30.038591687840153,44.96060859457839,-11.288791617235518,26.210808523973753,12.035419140625038,14.271016770496045,-56.258054439848095,18.749800070604635,11,4.464996337890625,-16.07000732421875,-38.972511291503906,-52.165008544921875,23.279998779296875,1,0.01996216412694496,-1.4480743093945685,271.260009765625,2.293620422398805,272.67999267578125,1.83019519778891,274.1099853515625,0.01996216412694496
8956,2019-11-13,272.45999145507807,272.8699951171875,267.67001342773443,268.8699951171875,861100.0,0.00907366986720115,1.358266381559345,-0.6422180124800017,57.46949902505875,71.63687225575127,2.144073133896427,-12.105860239906008,-30.319483146513505,-57.24458225280651,28.49681738612598,5.199981689453068,22.074677672619316,8.02599029541011,-27.32035437959388,43.3723349704141,-9.647182042091856,25.699162632912106,9.048820490234448,45.061049657931605,-20.927196455390572,17.673172337501992,11,2.235015869140682,-15.904991149902287,-41.4649925231933,-54.61499023437494,24.950012207031307,2,0.0449241031190859,1.0106264412769561,270.010009765625,-1.4480743093945685,271.260009765625,2.293620422398805,272.67999267578125,0.0449241031190859
8957,2019-11-14,275.08999633789057,275.8099975585937,270.8099975585937,271.79998779296875,1202900.0,0.009652811294483588,1.114159994322375,0.9164378554366385,55.71429461153755,69.80331266128658,0.16648171013969204,-12.295456877943025,-32.07013190500825,-58.897387091589934,29.562977364560982,5.0,20.12960537910635,8.706495666503827,-24.282189409386547,41.69518074239423,-7.787846871441388,25.200838204449013,5.588487696367281,83.37065167075208,20.610732830386873,16.494342537945197,11,-0.39498901367181816,-18.534996032714787,-44.0849990844726,-57.24499511718744,19.360015869140682,3,0.024937351268544905,1.358266381559345,272.45999145507807,1.0106264412769561,270.010009765625,-1.4480743093945685,271.260009765625,0.024937351268544905
8958,2019-11-15,283.67999267578125,285.8699951171875,280.0,280.1400146484375,2126400.0,0.031226131274289193,-2.0732899803473566,1.0759783687515838,52.928408348681636,67.87508909596652,-8.463908279117618,-17.86504142264897,-39.70086570305301,-66.53749274353814,31.779075789514653,10.779998779296932,18.257129987054952,14.797492218017567,-15.203422156866623,44.79840659290173,-0.2029649694244995,29.79794940545966,-16.009979248046818,87.96700744663187,28.50297745637728,15.000457187442086,11,-6.9099884033203125,-25.62999725341797,-50.58249282836914,-65.83499145507812,10.800018310546875,4,0.002009332131047481,1.114159994322375,275.08999633789057,1.358266381559345,272.45999145507807,1.0106264412769561,270.010009765625,0.002009332131047481
8959,2019-11-18,282.70001220703125,285.7699890136719,280.79998779296875,282.760009765625,1366200.0,-0.0034545279683154684,-1.5750992204670873,-0.01694856807875998,58.233927877767755,65.85415232617505,-7.557554305326903,-14.124968085144872,-37.831247947604396,-64.68111741837001,33.57506492778528,4.970001220703125,17.37574070288855,11.605511474609386,-15.316587457623257,38.527610406842,-1.8555379915069352,25.066560940725708,-14.665999145507783,82.58249395935788,25.581200959068624,13.461049466116313,11,-5.9300079345703125,-24.65001678466797,-48.885013580322266,-64.85501098632812,12.220001220703125,0,0.027838679792571153,-2.0732899803473566,283.67999267578125,1.114159994322375,275.08999633789057,1.358266381559345,272.45999145507807,0.027838679792571153
8960,2019-11-19,276.760009765625,284.57000732421875,276.57998657226557,284.57000732421875,1365400.0,-0.02101168088049521,1.0461007041318067,130.17192268565614,49.06060519186394,63.10647754047188,-2.0161222691164653,-5.153114531400547,-31.103870043707673,-57.917667299165714,35.303646405895186,7.990020751953182,15.27015180820024,3.5730087280273324,-17.342894139790985,24.48891159584565,-6.884942705881826,14.030960161936491,-8.36927706298826,49.94508507202643,-3.6361845043312826,10.457951433909152,11,0.0099945068359375,-18.71001434326172,-42.945011138916016,-58.915008544921875,16.94000244140625,1,0.04068499367947864,-1.5750992204670873,282.70001220703125,-2.0732899803473566,283.67999267578125,1.114159994322375,275.08999633789057,0.04068499367947864
8961,2019-11-20,274.1300048828125,277.260009765625,270.39999389648443,275.98001098632807,1266100.0,-0.009502835633803164,2.111115724497749,0.23687665580380488,53.99327808246292,60.80668539357812,0.44426167258120586,0.7400022345480011,-27.767548849436594,-54.5270333057133,37.406535620480874,6.860015869140568,13.381914594478076,-1.1044967651367301,-10.21769805011968,8.00870451984622,-5.661097407628176,3.452103877354716,-5.389686931884739,24.111252049135583,-29.84956884556131,4.5566006424914605,11,2.6399993896484375,-16.08000946044922,-39.49000549316406,-56.285003662109375,18.410003662109375,2,0.06989385809955406,1.0461007041318067,276.760009765625,-1.5750992204670873,282.70001220703125,-2.0732899803473566,283.67999267578125,0.06989385809955406
8962,2019-11-21,263.89999389648443,269.67999267578125,262.89999389648443,265.72000122070307,2407000.0,-0.03731810018644721,-2.549730774761608,0.9837844971214283,32.78174799202303,56.47175109354553,10.140008928527664,11.421719911318576,-16.963257092649627,-43.521894596865934,36.49964959821234,11.230010986328068,10.690653152630773,-11.249507141113213,-20.763957518081554,-1.735056764144872,-16.006732329597412,-6.492281952629014,21.970001220703068,4.353504339819934,-45.554932795042376,4.757225188484176,11,10.485000610351506,-5.849998474121151,-29.259994506835994,-46.05499267578131,28.499999999999943,3,0.12697995657691963,2.111115724497749,274.1300048828125,1.0461007041318067,276.760009765625,-1.5750992204670873,282.70001220703125,0.12697995657691963
8963,2019-11-22,261.98001098632807,266.67001342773443,260.1199951171875,265.48001098632807,1273600.0,-0.007275418547032952,1.2278955344723117,1.9230691840773864,31.45419971687302,51.76681683674537,11.602734863071191,13.392776171457513,-14.5017076000222,-40.79287583565633,35.14924596604653,6.550018310546932,8.223346877170002,-12.765991210937557,-23.76040936389967,-1.771573057975445,-18.263200287418613,-7.268782134456501,23.430584106445394,7.2515255818267645,-38.524200427719876,5.497209076481053,11,11.014984130859432,-3.930015563964787,-27.34001159667963,-44.13500976562494,35.91000366210943,4,0.12394075829853168,-2.549730774761608,263.89999389648443,2.111115724497749,274.1300048828125,1.0461007041318067,276.760009765625,0.12394075829853168
8964,2019-11-25,269.010009765625,270.0599975585937,263.67001342773443,264.07000732421875,1988500.0,0.02683410368916972,-1.2264790948917572,-1.4114292689732142,41.1203729524595,48.084037088747564,4.715940967598726,5.690527417810472,-20.877297313406984,-46.94526623126865,33.25774107810487,8.079986572265625,5.8443275501010135,-5.123992919921875,-15.955483060796382,5.707497220952632,-10.539737990359129,0.2917521505153786,15.388961328125049,36.35995995896043,-5.6062790077891975,5.415745070437254,11,3.9849853515625,-10.500015258789062,-34.37001037597656,-51.165008544921875,25.67999267578125,0,0.09468049624954045,1.2278955344723117,261.98001098632807,-2.549730774761608,263.89999389648443,2.111115724497749,274.1300048828125,0.09468049624954045
8965,2019-11-26,269.5599975585937,271.41000366210943,267.22000122070307,270.0,1789800.0,0.0020444882086279037,1.570545944731501,-0.08906927610364766,43.859630336959704,46.57182945673656,4.576694213109192,4.843047668640054,-20.81231029370838,-46.56977133387443,31.26899855210818,4.190002441406364,3.871404905510019,-4.227505493164131,-15.184312599521888,6.729301613193627,-9.705909046343038,1.2508980600147765,13.867814496093843,55.07581314854216,14.408472489694482,5.4784035531788895,11,3.434997558593807,-11.050003051757756,-33.61249923706049,-50.169998168945256,19.630004882812557,1,0.09407929996596853,-1.2264790948917572,269.010009765625,1.2278955344723117,261.98001098632807,-2.549730774761608,263.89999389648443,0.09407929996596853
8966,2019-11-27,270.94000244140625,272.0599975585937,269.3800048828125,270.79998779296875,874400.0,0.005119472085291843,1.2520900651382862,-0.3182133444305318,46.72724820914559,45.57326874535967,3.30607352834636,3.10063125273291,-21.57634976993154,-47.03369811873745,29.421089317333493,2.679992675781193,1.8276342712472342,-2.5165008544921648,-13.39313474256852,8.36013303358419,-7.954817798530314,2.9218160895459846,11.555496935781264,90.61980830670969,47.03835292843732,5.438316944038166,11,2.05499267578125,-12.430007934570312,-34.99250411987305,-51.55000305175781,25.29998779296875,2,0.08400387377477458,1.570545944731501,269.5599975585937,-1.2264790948917572,269.010009765625,1.2278955344723117,261.98001098632807,0.08400387377477458
8967,2019-11-29,266.82998657226557,270.79998779296875,265.79000854492193,270.79998779296875,759000.0,-0.015169468635512828,1.5239182405891065,-28.354184829991688,44.2770384727225,44.61200542580866,6.840545425294579,7.2508246220643855,-16.860281826248638,-42.040406027438905,28.240092479298184,5.149993896484318,-0.326993345572987,-6.416015625000057,-17.64675909993491,4.814727849934798,-12.031387362467513,-0.8006438875326012,14.77049263452193,56.19757188498382,10.250001382862031,5.615371737467437,11,6.115005493164119,2.0800094604492756,-30.882488250732365,-47.43998718261713,33.14001464843756,4,0.0963535706872034,1.2520900651382862,270.94000244140625,1.570545944731501,269.5599975585937,-1.2264790948917572,269.010009765625,0.0963535706872034
8968,2019-12-02,262.94000244140625,266.48001098632807,261.32998657226557,266.48001098632807,1316600.0,-0.014578511886278567,1.9096112897525912,0.8916895356255831,42.235895718422434,42.83444629699252,8.358120502836869,10.471082017010076,-12.346983219321856,-37.291496508120275,26.74658681530792,5.5,-0.9661460705449372,-9.539999389648415,-21.402845618641607,2.322846839344777,-15.471422504144982,-3.6085762751518473,17.801257401797272,15.004792364072303,-32.620164194156956,5.931423114496592,12,9.404998779296875,10.05499267578125,-16.20750045776373,-32.47000122070315,34.989990234375,0,0.11204073621944621,1.5239182405891065,266.82998657226557,1.2520900651382862,270.94000244140625,1.570545944731501,269.5599975585937,0.11204073621944621
8969,2019-12-03,257.83999633789057,261.60000610351557,255.5,256.79000854492193,1594700.0,-0.019396082970114747,-2.3608803847058906,-0.2966060052241556,39.40447375343076,41.76154280383327,10.684472542573701,14.73068505283652,-6.764531126630004,-31.454892814493775,25.17653818800965,7.44000244140625,-1.8789795954751867,-13.627005004882847,-26.851191268836146,-0.40281874092954695,-20.239098136859525,-7.014911872906168,22.076412916272318,14.13041475163892,-36.15568133464048,6.61209313197666,12,8.540008544921932,12.845001220703182,-8.717494964599553,-24.299995422363224,36.50000000000006,1,0.15532895935222846,1.9096112897525912,262.94000244140625,1.5239182405891065,266.82998657226557,1.2520900651382862,270.94000244140625,0.15532895935222846
8970,2019-12-04,262.8699951171875,264.44000244140625,261.3699951171875,262.75,1207300.0,0.01950821769600597,-1.1319459161615733,0.1142823926059532,42.009665343949735,40.43003027733181,3.8855825480964654,8.97305631045964,-11.166961490652682,-35.73567702880541,23.406022319143887,6.600006103515682,-3.278790922121516,-7.843005371093739,-21.229443728727006,5.543432986539528,-14.536224549910344,-1.1497861922771335,15.581429581725615,44.50480799354281,-6.176099807732385,6.69321917881662,12,0.910003662109375,7.81500244140625,-8.062496185302734,-23.644996643066406,34.420013427734375,2,0.12104845709010403,-2.3608803847058906,257.83999633789057,1.9096112897525912,262.94000244140625,1.5239182405891065,266.82998657226557,0.12104845709010403
8971,2019-12-05,264.82000732421875,265.25,262.42999267578125,264.64999389648443,1103800.0,0.0074181619935813625,4.475748866700246,1.4168362156658538,41.345026682955144,41.38150568743538,0.5320129039368453,6.515147946253705,-12.638852713149504,-36.87058581453255,22.09983011681411,2.82000732421875,-4.960009194382906,-5.358493041992176,-18.79204678549337,8.075060701509017,-12.075269913742773,1.3582838297584203,12.25433189275958,60.91512915129152,13.775675033309817,6.716776871750586,12,-1.040008544921875,5.864990234375,-9.572505950927734,-24.800003051757812,35.94000244140625,3,0.09202475055954262,-1.1319459161615733,262.8699951171875,-2.3608803847058906,257.83999633789057,1.9096112897525912,262.94000244140625,0.09202475055954262
8972,2019-12-06,269.8599853515625,272.57998657226557,266.85000610351557,268.0,1358900.0,0.019031711683223707,-1.7548160863887035,10.9402261712476,37.61203371488539,42.06570946499231,-3.993602633858245,1.2020763296220593,-17.171939457197197,-41.08837541582599,20.771452687204654,7.759979248046818,-5.773672096942391,-0.10601501464844887,-13.411561875201699,13.1995318459048,-6.758788444925074,6.546758415628176,5.919893512397152,84.07492178524427,40.36077602442457,6.652773430276621,12,-5.8199920654296875,0.82501220703125,-14.612483978271484,-29.839981079101562,28.480010986328125,4,0.09775441456593015,4.475748866700246,264.82000732421875,-1.1319459161615733,262.8699951171875,-2.3608803847058906,257.83999633789057,0.09775441456593015
8973,2019-12-09,268.01998901367193,272.20999145507807,267.0599975585937,271.3099975585937,1027200.0,-0.006818337055393697,1.0235746961730543,-1.7688357288179477,37.04093634680143,41.6124387310303,-1.3485488556412975,2.819620009783307,-14.424948260004868,-38.53248917201114,19.829079279648752,5.149993896484375,-6.766786076397864,-1.7130111694335142,-14.981604211084857,11.555581872217829,-8.347307690259186,4.921285351392157,6.5430971184501345,73.30210103327512,33.07919296268928,6.634296520825678,12,-3.9799957275391193,2.665008544921818,-12.542488098144588,-27.999984741210994,37.93002319335932,0,0.11920757225835632,-1.7548160863887035,269.8599853515625,4.475748866700246,264.82000732421875,-1.1319459161615733,262.8699951171875,0.11920757225835632
8974,2019-12-10,268.989990234375,271.6300048828125,267.17999267578125,268.5,1183000.0,0.0036191376034031553,-1.8434538434538434,-0.14893281512332737,42.481108862799026,41.45926967834578,-2.5945311554150976,1.7611288929633133,-14.491187872649505,-38.77752432469788,18.903192214025882,4.45001220703125,-5.908092362449338,-0.6295089721679688,-13.881929384929492,12.622911440593555,-7.255719178548702,5.996701234212765,4.429310729819747,67.97503055843706,27.78469958338148,6.626210206380758,12,-4.9499969482421875,1.69500732421875,-13.512489318847656,-28.969985961914062,39.010009765625,1,0.10758765564544026,1.0235746961730543,268.01998901367193,-1.7548160863887035,269.8599853515625,4.475748866700246,264.82000732421875,0.10758765564544026
8975,2019-12-11,275.39999389648443,276.04998779296875,268.51998901367193,268.75,1557900.0,0.023829896631188063,-1.1181383889673586,13.571686596910927,51.145166305720785,41.95014946685413,-9.03962702499706,-4.452656389924812,-19.881100174999602,-44.55748102903817,17.812528072610505,7.529998779296818,-4.561198211043859,5.510995483398517,-7.99171844420556,19.013709411002594,-1.2403614804035215,12.262352447200556,-19.899993896484432,95.22764956307458,50.813906502162126,6.751356963802048,12,-9.625000000000057,-4.714996337890682,-19.922492980957088,-35.379989624023494,33.27999877929682,2,0.06877270465200236,-1.8434538434538434,268.989990234375,1.0235746961730543,268.01998901367193,-1.7548160863887035,269.8599853515625,0.06877270465200236
8976,2019-12-12,284.70001220703125,285.5299987792969,274.08999633789057,274.45001220703125,1827600.0,0.033769130416329896,-1.0856826514885858,1.5413547981478206,69.07558923510676,44.70554399600793,-18.084279301036247,-13.479781425872773,-27.954879414688833,-53.2076929022104,17.180358739274933,11.440002441406307,-3.8796340489342924,14.199012756347656,-0.8188770329245472,29.216902545619888,6.6900678617115545,21.707957650983758,-28.789012451171885,95.55681532283626,44.17238095839141,7.50894489463611,12,-14.185012817382812,-14.0150146484375,-24.022510528564453,-44.68000793457031,26.639984130859375,3,0.044221973298460115,-1.1181383889673586,275.39999389648443,-1.8434538434538434,268.989990234375,1.0235746961730543,268.01998901367193,0.044221973298460115
8977,2019-12-13,281.95001220703125,288.8699951171875,280.510009765625,283.8900146484375,2278600.0,-0.009659290067048576,-2.4688683187499207,-0.18926853086890244,68.03974617758419,47.57263849147035,-14.487463481607051,-10.740148163956292,-24.0191631063567,-49.93256345065302,16.36225659081079,8.3599853515625,-3.4427515433453095,11.106011962890648,-4.648478290674177,26.860502216455473,3.228766836108207,18.98325708967309,-24.854252490234387,68.271509927659,10.837579725195141,7.877245126782418,12,-9.7650146484375,-9.7650146484375,-18.50750732421875,-41.93000793457031,30.470001220703125,4,0.06671394482785797,-1.0856826514885858,284.70001220703125,-1.1181383889673586,275.39999389648443,-1.8434538434538434,268.989990234375,0.06671394482785797
8978,2019-12-16,284.25,288.44000244140625,284.25,286.1499938964844,1526300.0,0.008157431081364575,-3.4105430540162867,0.9793770646531382,65.05333040737534,50.42251145301975,-15.026986107989046,-13.69752196906552,-25.218305696585844,-51.58924098902099,14.750983340214502,6.489990234375,-3.191902825525858,13.377499389648449,-2.476510279450281,29.23150905874718,5.450494555099056,21.304504224197842,-25.247786159179725,78.69988659674874,17.831884124769203,7.927004834549371,12,-9.1300048828125,-12.06500244140625,-19.75249481201172,-44.22999572753906,22.290008544921875,0,0.04956902845344113,-2.4688683187499207,281.95001220703125,-1.0856826514885858,284.70001220703125,-1.1181383889673586,275.39999389648443,0.04956902845344113
8979,2019-12-17,290.57000732421875,291.25,285.3299865722656,286.5,2101800.0,0.02223397475538702,1.1804867082560557,-2.142115999293275,68.6291933923156,53.38023679172707,-18.121682651348294,-20.4459740742455,-30.30490272917791,-57.222656511602025,13.13617626055883,7.0,-2.2485314459960932,19.30400695800779,1.8991340389631546,36.7088798770524,10.6015704984855,28.00644341753008,-29.77572660681642,97.00839266558093,33.9450609253058,8.702436459522307,12,-13.730010986328125,-17.19500732421875,-26.07250213623047,-50.55000305175781,3.220001220703125,1,0.0529304625224154,-3.4105430540162867,284.25,-2.4688683187499207,281.95001220703125,-1.0856826514885858,284.70001220703125,0.0529304625224154
8980,2019-12-18,288.0199890136719,292.25,286.8900146484375,290.4100036621094,1411600.0,-0.008775917149981494,-1.305388199776859,-0.5872261295982484,64.83667324628723,55.990419743208406,-12.995589844870551,-17.928328658113685,-26.382538865866707,-53.9950220332737,12.126827035235213,5.3599853515625,-0.7938848134136265,16.190989685058582,-2.6327816580486,35.01476102816579,6.779104013504991,25.602875356612174,-24.789250753661747,76.70699265796968,16.42177327479503,9.411885671553604,12,-8.469985961914062,-14.144989013671875,-23.812484741210938,-43.43998718261719,13.670013427734375,2,0.06937022341661048,1.1804867082560557,290.57000732421875,-3.4105430540162867,284.25,-2.4688683187499207,281.95001220703125,0.06937022341661048
8981,2019-12-19,293.2900085449219,293.4100036621094,288.2799987792969,290.6099853515625,1332400.0,0.018297408972541174,2.513685816707252,-1.12134174370499,72.53066048277209,59.870267161862486,-15.42449078716868,-22.86144870245164,-30.36573213189712,-58.557884771453644,11.983719335682858,5.3900146484375,1.6093851866227737,20.503009033203114,-0.623244272497459,41.62926233890366,9.939882380352856,31.06613568605337,-27.15734411091273,99.06980485300693,36.68673354557941,10.563126652850276,12,-13.055007934570312,-18.835006713867188,-29.082504272460938,-47.340003967285156,4.92999267578125,3,0.0524736052455812,-1.305388199776859,288.0199890136719,1.1804867082560557,290.57000732421875,-3.4105430540162867,284.25,0.0524736052455812
8982,2019-12-20,297.4100036621094,299.3900146484375,293.7200012207031,297.7900085449219,3350900.0,0.014047512691031327,2.1675901457676243,-0.14179163962240518,79.23662106720852,64.55867657524107,-17.014832032572258,-25.65772225521465,-33.17252889828154,-61.89631524928467,12.945507584501016,6.100006103515625,3.8152717626347794,22.947503662109398,-0.40868869095919536,46.30369601517799,11.26940748557513,34.625599838643666,-28.004058520728222,86.92200085465261,17.779784069680048,11.678096176534297,12,-14.125,-19.964996337890625,-31.78499984741211,-51.459999084472656,13.540008544921875,4,0.04683767359623614,2.513685816707252,293.2900085449219,-1.305388199776859,288.0199890136719,1.1804867082560557,290.57000732421875,0.04683767359623614
8983,2019-12-23,294.45001220703125,299.0,294.2699890136719,298.3800048828125,1160900.0,-0.009952561846039987,-1.2051132483496472,10.34195309990363,82.22143792998428,68.9742686938172,-11.076261292029017,-21.22884833504179,-28.986286850936438,-58.118530290863305,14.280808745360895,4.730010986328125,6.0728416038859905,18.36401214599607,-5.83756996472988,42.56559425672202,6.263221090633124,30.464803201359018,-20.84629733466221,64.86491766130766,-10.771777752463677,12.100791055362969,12,-10.495010375976562,-17.0050048828125,-28.825008392333984,-45.39501190185547,3.759979248046875,0,0.061029038803599,2.1675901457676243,297.4100036621094,2.513685816707252,293.2900085449219,-1.305388199776859,288.0199890136719,0.061029038803599
8984,2019-12-24,294.4800109863281,296.0799865722656,292.1199951171875,295.69000244140625,386600.0,0.00010188072016714678,2.979971475455089,0.3078864402304741,80.50569266500607,72.23654940040444,-7.945845922466788,-20.293310347666136,-27.73829118132312,-57.29559361508359,15.2141140369405,3.959991455078125,8.386302118173774,17.120510864257824,-8.169336028352518,42.41035775686814,4.475587417952681,29.765434310562966,-17.266214145309505,60.719970703125,-18.075830924323938,12.644923446305157,12,-7.7400054931640625,-17.035003662109375,-27.070011138916016,-39.045013427734375,13.959991455078125,1,0.0409535354138304,-1.2051132483496472,294.45001220703125,2.1675901457676243,297.4100036621094,2.513685816707252,293.2900085449219,0.0409535354138304
8985,2019-12-26,294.9200134277344,295.32000732421875,293.1400146484375,294.9700012207031,622000.0,0.0014941674306943042,4.813313802083333,0.04131251733965548,79.92047231243686,73.44153640899668,-5.951621933965441,-19.748505924638607,-27.05484977242878,-56.70282978795515,16.064619699827144,2.17999267578125,11.124841825229794,16.292512512207054,-9.878466020157362,42.46349104457147,3.2070232460248462,29.37800177838926,-14.601546093677086,59.76602307905717,-20.41203084217195,13.085489266182213,12,-4.970001220703125,-17.475006103515625,-27.510013580322266,-39.485015869140625,30.47998046875,3,-0.0038315639202606278,2.979971475455089,294.4800109863281,-1.2051132483496472,294.45001220703125,2.1675901457676243,297.4100036621094,-0.0038315639202606278
8986,2019-12-27,293.70001220703125,296.3699951171875,292.7699890136719,295.9200134277344,608200.0,-0.004136718992121091,1.3077224042646842,44.41086691086691,75.64544488785069,74.28661404347073,-3.710961163752472,-17.640386688722515,-24.467403523407143,-54.46247926410811,16.9295388814279,3.600006103515625,13.573819360831067,13.934510803222679,-12.80222764680002,40.67124925324535,0.5661415782113295,27.30288002823403,-10.711528248960747,21.733326616965545,-55.55787065924227,13.368369225011337,12,-1.8800048828125,-16.2550048828125,-26.29001235961914,-38.2650146484375,31.91998291015625,4,0.027204596194374098,4.813313802083333,294.9200134277344,2.979971475455089,294.4800109863281,-1.2051132483496472,294.45001220703125,0.027204596194374098
8987,2019-12-30,292.5400085449219,293.2099914550781,287.6400146484375,292.510009765625,850600.0,-0.003949620748710303,7.131563119556258,-0.013512956216922126,76.76855173590192,75.58830530219592,-0.9954760635087609,-15.236686808439913,-21.968439610778375,-52.309009944802824,17.97165388756053,6.05999755859375,15.155269709733204,11.489006042480469,-15.100912293285944,38.07892437824688,-1.805953125402766,24.783965210363704,-7.255310290199986,43.13380470873943,-33.230135509753296,13.294959167883208,12,-0.1800079345703125,-15.095001220703125,-25.130008697509766,-37.105010986328125,30.97998046875,0,0.019416122615273146,1.3077224042646842,293.70001220703125,4.813313802083333,294.9200134277344,2.979971475455089,294.4800109863281,0.019416122615273146
8988,2019-12-31,292.3999938964844,292.5899963378906,288.5199890136719,291.5,915400.0,-0.0004786170928685607,5.3593925088811005,30.001017293997965,76.02843145837447,76.41044286509133,0.4718077041823676,-13.466894898796227,-20.386113928668465,-51.24689210772786,19.609311324302702,4.07000732421875,14.927278061267486,9.875991821289062,-15.735516997424895,35.48750064000302,-2.9297625880679448,22.68174623064607,-5.140551346642326,54.52451199731529,-21.95456999662703,12.805754409356984,12,0.740020751953125,-14.954986572265625,-26.182498931884766,-36.964996337890625,23.0,1,0.06344055642187851,7.131563119556258,292.5400085449219,1.3077224042646842,293.70001220703125,4.813313802083333,294.9200134277344,0.06344055642187851
8989,2020-01-02,297.8900146484375,299.79998779296875,294.489990234375,295.7799987792969,1506400.0,0.018775721157835212,-1.2643753700799698,2.344477976331762,75.52778688030546,77.59834437998225,-4.325552451802821,-16.656620027038628,-24.493744616328854,-55.67516664354028,21.00540314507311,7.399993896484375,15.150297950041931,13.363511657714866,-10.311363226367632,37.038386541797365,1.5260742156735887,25.200949099756144,-10.25,84.29294931962717,9.764685216903729,11.83743744204125,1,-4.170013427734375,-20.240020751953125,-32.36751937866211,-42.45501708984375,21.939971923828125,3,0.0010741441166406407,5.3593925088811005,292.3999938964844,7.131563119556258,292.5400085449219,1.3077224042646842,293.70001220703125,0.0010741441166406407
8990,2020-01-03,294.69000244140625,296.80999755859375,291.7200012207031,292.04998779296875,962200.0,-0.010742260732733322,-2.0848576765864575,1.2511823664685209,63.16201706729455,76.55738400048475,-0.08928917303251183,-11.542282807223387,-19.805580159653573,-51.43704439926029,22.643644158410826,6.170013427734375,15.499645739335506,8.572499084472668,-13.172628975768987,30.317627144714322,-2.3000649456481597,19.445063114593495,-6.170013427734375,57.977001340166346,-13.317457496331492,10.872564030120834,1,-0.970001220703125,-17.040008544921875,-28.93750762939453,-39.2550048828125,30.980010986328125,4,0.046659200807920076,-1.2643753700799698,297.8900146484375,5.3593925088811005,292.3999938964844,7.131563119556258,292.5400085449219,0.046659200807920076
8991,2020-01-06,289.19000244140625,292.0299987792969,287.5400085449219,289.7900085449219,1340500.0,-0.018663680323168008,-1.3025626980711296,-0.22727377814768576,58.894320891381604,74.29712842539287,5.328290082147419,-4.34574096650266,-12.794883957214154,-45.07014942854778,24.22264970577668,7.149993896484375,14.917812868482827,1.8539993286132699,-17.461674173289282,21.16967283051582,-7.803837422338006,11.511836079564546,10.6099853515625,13.458374301467385,-55.81352241330926,9.657836750951278,1,4.4799957275390625,-11.540008544921875,-23.43750762939453,-33.7550048828125,45.42999267578125,0,0.1252117678667497,-2.0848576765864575,294.69000244140625,-1.2643753700799698,297.8900146484375,5.3593925088811005,292.3999938964844,0.1252117678667497
8992,2020-01-07,296.239990234375,298.5400085449219,291.3800048828125,291.739990234375,1559500.0,0.02437839390522223,-1.743311818904635,-7.499923706830781,63.19028703263529,72.1825561034652,-2.129005352083027,-9.82163289816475,-19.26626062543278,-51.08864218845906,25.651675113096122,9.350006103515625,14.957290850819504,7.584986877441395,-10.25215332549999,25.42212708038278,-1.3335832240292689,16.50355697891206,3.3147979736328352,70.96245037151357,2.7640318034517435,8.918570101470678,1,-2.5699920654296875,-18.589996337890625,-30.48749542236328,-40.80499267578125,45.339996337890625,1,0.09917636325726331,-1.3025626980711296,289.19000244140625,-2.0848576765864575,294.69000244140625,-1.2643753700799698,297.8900146484375,0.09917636325726331
8993,2020-01-08,299.9700012207031,301.6700134277344,295.20001220703125,297.4800109863281,1553700.0,0.012591179818015386,1.196938923545626,0.5533311631944444,60.96590880771611,70.01146900821077,-5.580512411864106,-11.63166238782145,-22.505845884094242,-53.76186212551073,27.259036341155067,6.470001220703125,14.129777911038445,9.717497253417946,-5.926315420581432,25.361309927417324,1.8955909164182572,17.539403590417635,-12.42999267578125,87.9687783469975,22.44739362427015,7.8219063369997,1,-5.364990234375,-21.384994506835938,-29.04250717163086,-44.535003662109375,39.329986572265625,2,0.0785078097714238,-1.743311818904635,296.239990234375,-1.3025626980711296,289.19000244140625,-2.0848576765864575,294.69000244140625,0.0785078097714238
8994,2020-01-09,297.92999267578125,303.8800048828125,293.5,302.1199951171875,1374800.0,-0.006800708526253363,1.6926005968920448,-1.6827385037748799,61.70010383886744,67.98698362225862,-3.3521762951716028,-7.707545421543841,-20.350070282760157,-50.76487343582258,29.022405786766388,10.3800048828125,12.402997503352879,6.230488586425793,-6.14465893390792,18.605636106759505,0.0429148262589365,12.418062346592649,-10.107384033203118,63.58620844220242,-0.4987802004435906,6.187573760166858,1,-2.2199859619140625,-18.239990234375,-25.259994506835938,-42.4949951171875,27.410003662109375,3,0.058637940624241436,1.196938923545626,299.9700012207031,-1.743311818904635,296.239990234375,-1.3025626980711296,289.19000244140625,0.058637940624241436
8995,2020-01-10,294.3399963378906,301.2799987792969,292.95001220703125,299.1099853515625,1405200.0,-0.012049798362521291,-1.2066314466222308,1.1384215356378098,51.29086139466758,65.2809187896827,0.16415490297276847,-2.7677628972413686,-16.53018327438315,-46.27600061152225,30.357321769655755,8.329986572265625,10.603230007208765,1.6934921264648324,-8.048411868520247,11.435396121449912,-3.177459871027679,6.564444123957344,-5.875091845703139,41.61560169508936,-17.29866218098484,4.870951997492538,1,1.3700103759765625,-11.714996337890625,-25.8074951171875,-38.904998779296875,39.510009765625,4,0.08660049789874114,1.6926005968920448,297.92999267578125,1.196938923545626,299.9700012207031,-1.743311818904635,296.239990234375,0.08660049789874114
8996,2020-01-13,297.2900085449219,297.3299865722656,292.510009765625,294.3800048828125,1399400.0,0.010022464645425666,2.2241081908650164,-0.6100650659296367,49.84810768130118,62.28975833917151,-2.4843151236854624,-4.981612660089979,-19.24578037541562,-48.28025882515976,30.831797809898664,4.819976806640625,9.119858882899734,4.014004516601574,-5.177379215265489,13.205388248468637,-0.5816873493319576,8.609696382535105,-8.208500037109388,47.280029296875,-7.7571950006352495,4.595691865933538,1,-1.5800018310546875,-14.135009765625,-30.057510375976562,-41.855010986328125,31.199981689453125,0,0.09546235684716642,-1.2066314466222308,294.3399963378906,1.6926005968920448,297.92999267578125,1.196938923545626,299.9700012207031,0.09546235684716642
8997,2020-01-14,300.760009765625,304.3699951171875,296.739990234375,300.1400146484375,1731900.0,0.011672108449547247,-1.0565929094348934,0.21305647317917256,57.885511612829404,60.27387835633318,-5.213995284426687,-7.346838292395319,-22.226020749695806,-50.794366451667145,31.27589603868043,7.6300048828125,7.733586070142962,6.543505859374989,-1.552350670687531,14.639362389437508,2.495577594343729,10.591434124406248,-11.086561402812492,69.56163734985643,15.116208934835463,4.04792826503127,1,-4.8050079345703125,-15.150009155273438,-33.52751159667969,-45.32501220703125,16.03997802734375,1,0.11258140794033356,2.2241081908650164,297.2900085449219,-1.2066314466222308,294.3399963378906,1.6926005968920448,297.92999267578125,0.11258140794033356
8998,2020-01-15,298.3399963378906,300.54998779296875,296.7200012207031,299.2799987792969,1082900.0,-0.008046327135114217,1.2011540620176793,-1.516144910415436,54.55186034493431,57.94321985240305,-2.081695536675454,-4.02339603796969,-19.567027264992248,-47.462266146033045,31.74267217257647,4.040008544921875,6.735592015904899,3.4189926147461165,-3.3722452604537807,10.210230489946014,0.02337367714613947,6.8146115523460935,-7.784755169815639,49.15677717508775,-4.309281519745163,3.3956189375999513,1,-2.3849945068359375,-12.625,-30.977500915527344,-42.904998779296875,2.1199951171875,2,0.1449352777540518,-1.0565929094348934,300.760009765625,2.2241081908650164,297.2900085449219,-1.2066314466222308,294.3399963378906,0.1449352777540518
8999,2020-01-16,305.95001220703125,307.260009765625,300.95001220703125,301.82000732421875,1606800.0,0.02550786338591271,-1.149915777653004,-4.393610804493215,61.12565743178809,57.7169576706801,-9.418636667171654,-10.98532536247751,-26.83954859136975,-53.945894275533874,32.18372545307023,8.920013427734375,5.962451276895024,10.260008239746071,2.1820334755423687,18.337983003949773,6.221020857644248,14.298995621847894,-14.565885802009518,91.11866061970339,36.861195657579366,4.038987382101842,1,-8.550003051757812,-18.730010986328125,-38.58751678466797,-50.5150146484375,-13.730010986328125,3,0.10900465518978342,1.2011540620176793,298.3399963378906,-1.0565929094348934,300.760009765625,2.2241081908650164,297.2900085449219,0.10900465518978342
9000,2020-01-17,308.0,308.489990234375,302.1600036621094,307.04998779296875,1929900.0,0.006700401082453844,5.5595964706998515,0.2300268968167174,64.18647177431562,58.30497443545055,-10.48462035007509,-12.081117746804239,-28.51642690654785,-54.8613071816103,32.59571421767259,6.329986572265625,5.341683978455762,11.310995483398415,2.3349830834526983,20.28700788334413,6.8229892834255566,15.799001683371273,-15.345802926130034,96.93372444770372,36.96921106267028,4.488006199972858,1,-8.06500244140625,-19.495010375976562,-40.63750457763672,-52.56500244140625,-11.399993896484375,4,0.056298689408735836,-1.149915777653004,305.95001220703125,1.2011540620176793,298.3399963378906,-1.0565929094348934,300.760009765625,0.056298689408735836
9001,2020-01-21,308.67999267578125,311.9100036621094,307.30999755859375,308.19000244140625,1500000.0,0.0022077684278611898,-3.088894314236111,0.5157725666559588,66.16582537637984,58.63558980697773,-9.062205281178933,-12.173137680062325,-28.72905521487172,-54.36618412112301,33.01627604217303,4.600006103515625,4.391856924592162,11.221488952636719,0.9300532059424995,21.512924699330938,6.075771079289609,16.36720682598383,-14.442216285860809,78.7359416248448,15.954974062750104,5.145717873347111,1,-6.4699859619140625,-15.67999267578125,-40.44999694824219,-53.2449951171875,-22.97998046875,1,0.08154079961434824,5.5595964706998515,308.0,-1.149915777653004,305.95001220703125,1.2011540620176793,298.3399963378906,0.08154079961434824
9002,2020-01-22,311.3399963378906,315.3599853515625,310.75,311.0,1504000.0,0.008617350412157387,-9.97620345140781,0.6938839063278525,68.05871425944332,59.42367930161409,-10.454413212453744,-14.478344865974123,-30.836015117150964,-55.87971885269246,33.05430308881889,6.67999267578125,4.543260898312326,13.18499298095702,1.1667517017088471,25.203234260205193,7.1758723413329335,19.194113620581106,-14.981552675307512,78.43351697378007,14.004715152975336,6.009120639624075,1,-7.404998779296875,-13.404998779296875,-40.73999786376953,-55.904998779296875,-17.910003662109375,2,0.055084454609782396,-3.088894314236111,308.67999267578125,5.5595964706998515,308.0,-1.149915777653004,305.95001220703125,0.055084454609782396
9003,2020-01-23,312.4200134277344,312.67999267578125,307.54998779296875,312.0,1556600.0,0.0034689314015139416,9.915230024999188,1.2353469167938247,65.12594283187269,59.80432807861467,-10.708820965036466,-14.907376131461149,-31.29293599888092,-55.86528377565736,32.87118427587984,5.1300048828125,5.403356338557785,13.366510009765648,-0.08671180803628431,26.81973182756758,6.639899100864682,20.093120918666614,-13.401353928694164,79.59765854980876,16.951131705911976,6.72661090890096,1,-8.485015869140625,-12.615020751953125,-40.235015869140625,-55.485015869140625,-12.09002685546875,3,0.014019506359977507,-9.97620345140781,311.3399963378906,-3.088894314236111,308.67999267578125,5.5595964706998515,308.0,0.014019506359977507
9004,2020-01-24,306.5400085449219,316.7300109863281,303.7099914550781,315.8900146484375,1632200.0,-0.01882083294952741,1.3608378916030999,-22.261207585555475,61.6840799028927,60.95913013508412,-3.8879003875759963,-8.51406132313366,-24.799536887387603,-48.959413800624134,33.17137646328106,13.02001953125,5.392926912233577,6.883505249023415,-6.785956227398913,20.552966725445742,0.048774510812222616,13.718235987234607,-5.233563426528519,30.061789162809205,-31.804959648262944,6.834730738211172,1,-1.9199981689453125,-5.510009765625,-32.88751220703125,-49.605010986328125,-15.08001708984375,4,-0.01983433457415318,9.915230024999188,312.4200134277344,-9.97620345140781,311.3399963378906,-3.088894314236111,308.67999267578125,-0.01983433457415318
9005,2020-01-27,293.7900085449219,298.67999267578125,292.69000244140625,297.0299987792969,1910900.0,-0.04159326562467802,-1.202201303728304,0.34652279351526366,53.96825563977075,61.41692435269186,9.80721262617999,4.371046749782465,-11.531354511071754,-35.28607484946235,32.83137291996895,13.850006103515625,4.968828837291596,-5.809994506835949,-19.570922564992657,7.950933551320759,-12.690458535914274,1.0704695222423766,22.94000244140625,4.575730917316942,-60.79477024792582,6.880464029078345,1,10.919998168945312,8.020004272460938,-18.682510375976562,-35.665008544921875,12.449981689453125,0,-0.005343977938510047,1.3608378916030999,306.5400085449219,9.915230024999188,312.4200134277344,-9.97620345140781,311.3399963378906,-0.005343977938510047
9006,2020-01-28,301.69000244140625,303.25,293.3599853515625,298.7799987792969,1815000.0,0.026889933853133208,2.2802708625392856,-0.8981519855323638,54.63357148194582,61.05559767148257,2.9021907762222554,-3.0563670693327367,-18.889665930269416,-42.34569336268294,32.51279663959622,9.8900146484375,4.8570361368941235,1.6904998779297102,-11.810697949140376,15.191697704999797,-5.060099035605333,8.441098791464754,15.040008544921875,37.437590686302514,-26.100906443568377,6.750598913535029,1,3.0200042724609375,0.44500732421875,-24.977500915527344,-43.06500244140625,-2.55999755859375,1,-0.016871610914183988,-1.202201303728304,293.7900085449219,1.3608378916030999,306.5400085449219,9.915230024999188,312.4200134277344,-0.016871610914183988
9007,2020-01-29,298.2200012207031,303.989990234375,295.9100036621094,302.2300109863281,1808000.0,-0.011501876736459193,1.1460878164236328,-1.3780084945729119,48.505552057576274,60.383785639553906,6.676060499057996,0.9075118527330233,-14.991921520286382,-38.129034124350426,33.14839374859972,8.079986572265625,5.528373774645445,-2.0635009765625227,-15.136177071244447,11.009175118119401,-8.599839023903485,4.472837070778439,18.02920959472658,23.00331453278544,-35.898105458317175,6.53633804734095,1,6.4900054931640625,3.915008544921875,-20.875,-39.01499938964844,-3.80999755859375,2,-0.04198239206768106,2.2802708625392856,301.69000244140625,-1.202201303728304,293.7900085449219,1.3608378916030999,306.5400085449219,-0.04198239206768106
9008,2020-01-30,310.95001220703125,319.0,305.760009765625,318.3999938964844,3943100.0,0.04268664386768295,2.061271578412591,1.8578462709284627,59.402086864845664,60.19227779878253,-4.556249131710274,-10.921472541283947,-27.414369963689637,-50.04962359906699,34.193121048457044,20.779998779296875,6.445151732653358,9.73900909423827,-3.607941355856383,23.085959544332923,3.065533869190915,16.412484319285625,-18.260009765625,69.40331227685977,10.63618472389733,6.673475225047331,1,-5.105010986328125,-7.6800079345703125,-30.585006713867188,-46.14000701904297,-43.35000610351568,3,-0.05634352417900901,1.1460878164236328,298.2200012207031,2.2802708625392856,301.69000244140625,-1.202201303728304,293.7900085449219,-0.05634352417900901
9009,2020-01-31,298.2099914550781,308.9700012207031,297.2699890136719,308.0,2436500.0,-0.040971282366346395,-1.0051411730556508,1.3140983364806798,52.468421597657326,58.890272223598274,7.789542124243155,1.943387679353691,-14.476893016632289,-36.60468699828357,34.15010505108691,13.680023193359375,6.453397044453368,-3.0170104980468864,-16.347957061656416,10.313936065562643,-9.682483779851623,3.64846278375785,-4.993789062500014,20.980575925096794,-38.305558845040544,6.665473281804759,1,7.635009765625,5.0600128173828125,-17.509986877441406,-33.399986267089844,-10.639984130859375,4,0.007109068032372878,2.061271578412591,310.95001220703125,1.1460878164236328,298.2200012207031,2.2802708625392856,301.69000244140625,0.007109068032372878
9010,2020-02-03,308.44000244140625,309.5799865722656,300.0,300.0,1945400.0,0.03430472244210225,-1.2701383414930467,-0.8621036848618605,56.50751967147769,57.817127145275805,-2.650186207658919,-7.592986947333088,-24.195009737373937,-46.088686211447,34.61522225500314,11.3699951171875,7.088157113247576,6.525500488281239,-6.804197544120711,19.85519852068319,-0.13934852791976482,13.190349504482242,-14.708124096679683,58.81438562580043,-1.9082176870205174,6.664849016200985,2,-2.595001220703125,-5.1699981689453125,-26.347496032714844,-43.62999725341797,-31.80999755859375,0,-0.055051260705244576,-1.0051411730556508,298.2099914550781,2.061271578412591,310.95001220703125,1.1460878164236328,298.2200012207031,-0.055051260705244576
9011,2020-02-04,325.3999938964844,326.82000732421875,316.1199951171875,316.55999755859375,2531000.0,0.05498635495018189,-1.201648325771966,1.0473926280544688,62.42434855507856,57.1910865114575,-18.985560787812915,-22.873880661580927,-40.350690303620354,-62.22952258272721,36.17786330699819,18.3800048828125,7.184201197548759,21.67499237060548,5.993415478190798,37.35656926302016,13.834203924398139,29.51578081681282,-31.162753118652347,95.40597457296623,34.322528665959084,7.84078844620734,2,-15.644989013671875,-18.219985961914062,-41.702484130859375,-60.589988708496094,-87.54998779296878,1,-0.05888138912566954,-1.2701383414930467,308.44000244140625,-1.0051411730556508,298.2099914550781,2.061271578412591,310.95001220703125,-0.05888138912566954
9012,2020-02-05,325.6199951171875,332.5299987792969,323.70001220703125,331.2300109863281,2157200.0,0.0006760947290402886,1.1510342904934485,-0.6346174426673203,64.0676485205309,57.07349825464174,-18.96086051873948,-21.902923854300013,-39.417446766893136,-61.634504956714125,37.25812636971032,8.829986572265625,6.970015695773554,20.425993347167946,2.371762633249091,38.4802240610868,11.398877990208518,29.453108704127374,-30.079443677500024,80.40271767353298,17.074889697076266,9.027115356959435,2,-13.009994506835938,-15.584991455078125,-40.98748779296875,-60.80998992919922,-63.83999633789057,2,-0.08135246800443419,-1.201648325771966,325.3999938964844,-1.2701383414930467,308.44000244140625,-1.0051411730556508,298.2099914550781,-0.08135246800443419
9013,2020-02-06,323.5199890136719,326.8500061035156,323.0,326.0,1262500.0,-0.006449254145955763,-1.187510295379867,0.4420684440431053,59.606325094647836,56.8426366092812,-16.897715176514453,-18.918090601258996,-36.10292449411804,-58.734434578824676,38.07496749073852,3.850006103515625,6.562592502144753,17.148487854003918,-2.47485459508232,36.771830303090155,7.336816629460827,26.960159078547008,-25.760070733607847,74.44694478102821,14.029935360065352,9.81167122454311,2,-10.909988403320312,-13.4849853515625,-38.61748504638672,-58.709983825683594,-109.97999572753906,3,-0.08997893898399068,1.1510342904934485,325.6199951171875,-1.201648325771966,325.3999938964844,-1.2701383414930467,308.44000244140625,-0.08997893898399068
9014,2020-02-07,315.3999938964844,321.2799987792969,314.7200012207031,320.6300048828125,1602600.0,-0.02509889772790619,1.0091879892510807,2.1088660554974465,53.79408844272496,56.823284698498334,-8.257083584306656,-9.931366427424052,-27.06436011390315,-49.84357059796821,38.37550471114034,8.79998779296875,5.572244083010844,8.154992675781273,-11.441481339148709,27.751466690711254,-1.643244331683718,17.953229683246263,-15.553870786466405,47.34089909122721,-8.107641874378807,9.79823700746499,2,-2.4550018310546875,-5.364990234375,-30.10748291015625,-50.589988708496094,-86.09999084472656,4,-0.15155354698154166,-1.187510295379867,323.5199890136719,1.1510342904934485,325.6199951171875,-1.201648325771966,325.3999938964844,-0.15155354698154166
9015,2020-02-10,319.8299865722656,319.8900146484375,313.0,313.9800109863281,1088400.0,0.014045633359254905,1.308200341467903,-1.1185398273980756,55.50507968106479,56.920118942844894,-9.616090824182606,-13.021414126362288,-30.523098179460362,-53.49848770100431,38.71839189664453,6.8900146484375,4.84234120693236,11.31048583984375,-8.066436113323505,30.687407793011005,1.622024863260151,20.99894681642735,-18.022830922090918,34.97177162911999,-16.80687936164538,9.688460976583618,2,-5.6099853515625,-9.79498291015625,-34.144989013671875,-54.81499481201172,-125.68998718261719,0,-0.10086602445814674,1.0091879892510807,315.3999938964844,-1.187510295379867,323.5199890136719,1.1510342904934485,325.6199951171875,-0.10086602445814674
9016,2020-02-11,325.6700134277344,326.8299865722656,322.8699951171875,322.8699951171875,1520700.0,0.018259785200438694,-1.8285468278274897,0.4786376061598815,56.85974487381012,57.8483625890931,-13.071434230944817,-17.524771554211327,-35.34847212487182,-58.535342549813834,39.30968176479247,7.0,4.871506866306504,15.731512451171852,-4.327487906281192,35.7905128086249,5.702012272445359,25.761012629898346,-22.019487189812367,64.87462478065001,15.787374053989367,10.02950017872652,2,-10.77001953125,-15.635009765625,-39.985015869140625,-60.19502258300781,-130.6600189208984,1,-0.15058189738983685,1.308200341467903,319.8299865722656,1.0091879892510807,315.3999938964844,-1.187510295379867,323.5199890136719,-0.15058189738983685
9017,2020-02-12,334.6199951171875,335.17999267578125,328.0,328.0,1687200.0,0.027481749379542064,-1.1691836772325792,2.364268509335048,59.88246715190831,57.901738176544505,-18.23241621200242,-25.09459627959984,-43.02638302278575,-66.60950020834514,39.45170354747536,9.509979248046875,6.671228577574311,22.988494873046875,0.6097778947706729,45.36721185132308,11.799136383908774,34.177853362184976,-29.23670052678301,97.47521305899608,50.089040678326164,11.1893584891381,2,-18.395004272460938,-21.339996337890625,-48.959999084472656,-69.14500427246094,-146.72999572753906,2,-0.2891936836583302,-1.8285468278274897,325.6700134277344,1.308200341467903,319.8299865722656,1.0091879892510807,315.3999938964844,-0.2891936836583302
9018,2020-02-13,341.5799865722656,344.32000732421875,333.6199951171875,335.04998779296875,2110200.0,0.020799687874720973,-1.279026685863415,0.9864053769983957,65.44972243542063,59.344104936295984,-22.786913017220797,-30.19729117521581,-48.48179563196834,-72.61955495393681,39.75938503137155,10.70001220703125,8.223503752217312,27.78648681640624,2.631823990084854,52.94114964272762,15.209155403245518,40.36381822956696,-33.812956135031015,91.25153221201721,39.952434316704554,12.577331413160698,2,-19.41998291015625,-23.16497802734375,-55.91999053955078,-76.10499572753906,-148.72998046875003,3,-0.23362020882358103,-1.1691836772325792,334.6199951171875,-1.8285468278274897,325.6700134277344,1.308200341467903,319.8299865722656,-0.23362020882358103
9019,2020-02-14,339.29998779296875,344.2099914550781,336.760009765625,341.489990234375,1109900.0,-0.0066748605566049335,-1.0495252327660753,-0.3353756279939245,72.10724229730039,61.07740745027628,-15.718287459822989,-26.657430483391295,-44.528277040944886,-69.44001747418304,39.54385613848345,7.449981689453125,10.673851254018984,23.8389892578125,-3.456838977642974,51.134817493267974,10.191075140084763,37.48690337554024,-27.877659667035743,83.9718443253103,25.657021210428567,13.647914117727728,2,-10.639984130859375,-20.884979248046875,-52.704978942871094,-62.48998260498047,-108.65998840332031,4,-0.37064544365256835,-1.279026685863415,341.5799865722656,-1.1691836772325792,334.6199951171875,-1.8285468278274897,325.6700134277344,-0.37064544365256835
9020,2020-02-18,325.3399963378906,332.0,323.0,323.239990234375,2749400.0,-0.041143507094954956,-5.97678049703694,-0.9589058275967782,60.84961436529525,60.902436984744796,0.9957903989698593,-11.94414520780856,-29.18463444507404,-54.614529801457365,38.680318148337626,16.29998779296875,11.107818050880724,9.011997985839855,-18.387348761376757,36.41134473305647,-4.687675387768479,22.71167135944819,-10.627900292129027,11.515150652890846,-47.398165819581685,13.69967337360831,2,3.32000732421875,-6.92498779296875,-37.639991760253906,-45.649993896484375,-91.78999328613281,1,-0.29519885156200676,-1.0495252327660753,339.29998779296875,-1.279026685863415,341.5799865722656,-1.1691836772325792,334.6199951171875,-0.29519885156200676
9021,2020-02-19,333.8500061035156,335.4100036621094,330.29998779296875,331.17999267578125,1539600.0,0.026157281187114467,-1.306992828751128,1.271431270254167,65.62307977228107,61.075262679383705,-6.916920899368108,-19.470035119942736,-36.246442463428934,-62.292422890635294,37.59147176537448,10.07000732421875,13.458780975319826,16.263507080078114,-11.956650875196317,44.483665035352544,2.1534281024408983,30.37358605771533,-16.177118929908318,50.89119313383355,-12.045470661265753,14.110078977637217,2,-5.19000244140625,-15.43499755859375,-44.68250274658203,-54.160003662109375,-73.51000976562506,2,-0.4184813663611191,-5.97678049703694,325.3399963378906,-1.0495252327660753,339.29998779296875,-1.279026685863415,341.5799865722656,-0.4184813663611191
9022,2020-02-20,328.489990234375,334.0400085449219,324.0199890136719,331.95001220703125,1887800.0,-0.016055161812633445,1.6230367328678479,-1.295881862134391,58.222375964081635,60.92149055376524,-1.2370749537112147,-13.448836066960666,-29.633128330871443,-56.142650287704555,35.98618252575106,10.02001953125,14.696913541237564,10.045991516113304,-18.416184517138163,38.50816754936477,-4.185096500512429,24.277079532739037,-8.152391045706565,25.75041439192458,-34.86592647819191,14.231088016625723,2,0.170013427734375,-9.9849853515625,-39.05748748779297,-48.79998779296875,-87.26998901367188,3,-0.40634418002296546,-1.306992828751128,333.8500061035156,-5.97678049703694,325.3399963378906,-1.0495252327660753,339.29998779296875,-0.40634418002296546
9023,2020-02-21,316.79998779296875,327.0400085449219,315.239990234375,326.2200012207031,2160600.0,-0.03558708876658778,1.133813445911455,2.722529944080862,58.80124682536036,61.477841485169165,10.504064888155028,-1.490279757964288,-16.740508523790368,-43.519268993864216,34.65053123331179,13.25,13.607888093457689,-1.8630096435546761,-30.197138667984802,26.47111938087545,-16.03007415576974,12.304054868660387,27.52001953125,5.384872257026048,-57.75646228843941,14.167064512215063,2,11.860015869140625,1.70501708984375,-26.017486572265625,-36.864990234375,-61.49998474121094,4,-0.40691285786148446,1.6230367328678479,328.489990234375,-1.306992828751128,333.8500061035156,-5.97678049703694,325.3399963378906,-0.40691285786148446
9024,2020-02-24,300.4599914550781,305.30999755859375,295.1199951171875,299.20001220703125,3102200.0,-0.05157827325602338,-1.1634793877055154,-0.1337555681542075,46.42856655069149,60.469340026238804,27.381402627310877,15.147481305136466,0.6057575367844379,-26.347880382346318,32.796046715035864,21.67999267578125,11.854031060733973,-17.899005126953114,-46.90333459570297,11.105324341796745,-32.401169861328015,-3.3968403925782127,43.278415527343725,13.253897258266218,-48.35135901554935,14.502164734374917,2,19.260009765625,18.045013427734375,-9.624992370605469,-20.524993896484375,-60.459991455078125,0,-0.35815079681798945,1.133813445911455,316.79998779296875,1.6230367328678479,328.489990234375,-1.306992828751128,333.8500061035156,-0.35815079681798945
9025,2020-02-25,292.2200012207031,306.8999938964844,289.3900146484375,305.82000732421875,2549800.0,-0.027424583867123542,1.2220815106995622,-10.793833410032214,33.89320743894113,57.917502533475584,34.97057646315142,24.52102545822811,9.570369996925365,-17.30447619043764,32.847987832606464,17.509979248046875,10.537193326062834,-26.06049499511721,-55.35188592310868,3.2308959328742617,-40.706190459112975,-11.414799531121446,49.57366928710934,6.149472507316064,-49.06601812100716,14.645695463995748,2,24.635009765625,24.635009765625,0.09000396728515625,-10.839996337890625,-68.88999938964844,1,-0.21073164593051097,-1.1634793877055154,300.4599914550781,1.133813445911455,316.79998779296875,1.6230367328678479,328.489990234375,-0.21073164593051097
9026,2020-02-26,296.6000061035156,304.6300048828125,294.6199951171875,296.239990234375,2379600.0,0.014988723785215763,-4.56110710804052,-0.026471743203671082,36.45950540223197,55.314951227955994,29.09275565533551,20.806920482358578,5.6810102633471615,-20.809279708120243,32.50811179134069,12.410003662109375,10.502019164117996,-21.425990295410145,-51.40470302909887,8.552722438278579,-36.41534666225448,-6.436633928565811,42.04944505273431,16.147799419174884,-34.39944134347981,14.98935636684435,2,20.2550048828125,20.2550048828125,-2.3800125122070312,-14.605010986328125,-76.02999877929688,2,-0.21257586565845477,1.2220815106995622,292.2200012207031,-1.1634793877055154,300.4599914550781,1.133813445911455,316.79998779296875,-0.21257586565845477
9027,2020-02-27,285.70001220703125,293.760009765625,282.010009765625,285.6400146484375,2872200.0,-0.036749810088271495,-2.2103793014316566,0.16665253878104602,33.69266143776332,51.78638889488296,36.12234011372408,32.381048970576785,17.043760750795172,-9.105347717036693,32.35042269368209,14.589996337890625,9.589145228193104,-31.699984741210926,-63.86334926894193,0.46337978652007905,-47.78166700507643,-15.618302477345424,49.993872758749944,8.1945426192256,-37.704883330958026,16.081682263865495,2,27.409988403320312,27.464996337890625,11.904991149902344,-1.9950103759765625,-67.55001831054685,3,-0.08876448997406294,-4.56110710804052,296.6000061035156,1.2220815106995622,292.2200012207031,-1.1634793877055154,300.4599914550781,-0.08876448997406294
9028,2020-02-28,293.42999267578125,294.45001220703125,273.66000366210943,275.82000732421875,3195600.0,0.027056283298820816,1.1160287750119526,293.5116988809766,40.49493569707079,48.27391038374633,23.29357800897293,24.528819052309018,9.801754134868872,-16.045660280642664,31.2640940463732,20.790008544921818,8.103544485152781,-23.09400329589846,-56.90898232411445,10.720975732317527,-40.001492810006425,-6.186513781790495,37.96918227398743,59.47651871818782,13.19104158942649,16.907489514107994,2,11.105010986328125,15.560012817382812,7.5050048828125,-8.0,-42.67999267578125,4,-0.17792997566123503,-2.2103793014316566,285.70001220703125,-4.56110710804052,296.6000061035156,1.2220815106995622,292.2200012207031,-0.17792997566123503
9029,2020-03-02,300.3299865722656,300.54998779296875,284.0199890136719,296.6400146484375,2347300.0,0.02351495780497248,7.00489170995559,0.2095386140398306,41.740086568178256,46.1506295174,11.492965780292366,18.757500094873308,3.2762296894304654,-22.089803323526553,31.119630023312745,16.529998779296875,5.423435848157908,-16.300009155273415,-49.88578086624818,17.285762555701353,-33.0928950107608,0.49287670021396934,25.29527124873715,80.23462919846344,31.17475754154316,16.79288585548737,3,4.20501708984375,8.660018920898438,1.540008544921875,-14.899993896484375,-44.10998535156256,0,-0.1499350232537392,1.1160287750119526,293.42999267578125,-2.2103793014316566,285.70001220703125,-4.56110710804052,296.6000061035156,-0.1499350232537392
9030,2020-03-03,291.4599914550781,308.29998779296875,288.5899963378906,300.29998779296875,2510300.0,-0.029534164132002827,-1.7037050215904739,-2.395681192262205,35.87179435473706,42.84493113767288,16.820539433163844,27.710924351347444,12.507552177413402,-12.335952995418438,30.713184712664,19.709991455078125,0.8776555565909234,-24.321003723144543,-59.594540480881165,10.95253303459208,-41.957772102012825,-6.68423534427626,28.96874095003534,51.38566959420581,4.147544597868546,17.636768378868307,3,12.3900146484375,17.530014038085938,11.365013122558594,-5.3449859619140625,-24.709991455078125,1,-0.17655936651260595,7.00489170995559,300.3299865722656,1.1160287750119526,293.42999267578125,-2.2103793014316566,285.70001220703125,-0.17655936651260595
9031,2020-03-04,306.239990234375,306.29998779296875,293.79998779296875,298.8699951171875,1917000.0,0.05071021482402971,2.3377880634962027,-0.8337102002630589,38.81796175225299,40.68888511413637,-2.5566715700807094,12.03916180868373,-1.9018190401425272,-26.22388026350916,29.22103328490117,14.839996337890625,-4.201097828013644,-8.583004760742199,-43.79725645138626,26.631246929901863,-26.1901306060642,9.024121084579804,9.511869296438078,94.05312210648911,50.97326745311568,17.607125845322017,3,-5.889984130859375,2.7500152587890625,-2.97998046875,-20.124984741210938,-47.95999145507807,2,-0.2707353417163667,-1.7037050215904739,291.4599914550781,7.00489170995559,300.3299865722656,1.1160287750119526,293.42999267578125,-0.2707353417163667
9032,2020-03-05,299.1300048828125,309.6499938964844,296.0,297.8500061035156,2037000.0,-0.023217037546667263,-4.481913166038545,0.17367701863354038,33.29398033663266,37.85474439316663,-0.05517785109037732,17.984925233450838,5.370996682109762,-18.277902028200742,27.270797225667355,13.649993896484375,-7.39012710828888,-14.368490600585915,-49.864422103625145,21.127440902453316,-32.11645635210556,3.379475150933729,12.412669061130202,70.76968083302238,32.3876694710132,17.74796575151962,3,-7.475006103515625,9.860000610351562,4.292503356933594,-13.014999389648438,-40.35000610351557,3,-0.2626282762552372,2.3377880634962027,306.239990234375,-1.7037050215904739,291.4599914550781,7.00489170995559,300.3299865722656,-0.2626282762552372
9033,2020-03-06,294.4100036621094,298.6700134277344,285.25,290.7699890136719,2048600.0,-0.01577909652544629,1.2072328464588666,2.8437641561166345,32.66661591793033,36.325638767304284,1.2905147882185588,21.51536445367867,10.29776262742746,-12.780306212554649,25.53811706407586,13.8800048828125,-12.419068482835428,-17.63299255371095,-53.78002010305181,18.514034995629913,-35.70650632838141,0.44052122095951063,15.239990234375,40.53848095598707,7.5959744601636885,18.07351377467044,3,-2.7550048828125,14.580001831054688,9.012504577636719,-8.294998168945312,-21.899993896484375,4,-0.2590265575797065,-4.481913166038545,299.1300048828125,2.3377880634962027,306.239990234375,-1.7037050215904739,291.4599914550781,-0.2590265575797065
9034,2020-03-09,267.60000610351557,283.260009765625,267.23001098632807,273.0,2649500.0,-0.09106347347274013,-4.221511468972809,-1.4835088366477904,29.717576191052004,35.861679739761044,25.646098535250644,46.968810271231234,37.00628633907172,14.672214758472307,25.072235652678742,27.179992675781307,-17.01615285988703,-42.05299072265632,-83.23564956206502,-0.8703318832476157,-62.64432014236064,-21.461661302951995,42.04998779296881,0.872218920906059,-33.34394897707367,20.591329419704344,3,20.839996337890682,38.17500305175787,36.95749664306646,19.649993896484432,-4.790008544921875,0,-0.06296713646933738,1.2072328464588666,294.4100036621094,-4.481913166038545,299.1300048828125,2.3377880634962027,306.239990234375,-0.06296713646933738
9035,2020-03-10,287.57000732421875,287.8599853515625,267.44000244140625,275.67999267578125,2372500.0,0.0746263107818399,2.2750650977935276,-2.201857053241908,34.95448256320742,35.69445497986943,5.528511862810774,25.77979716545076,17.150587495471655,-4.624745958680364,24.656390508467435,20.41998291015625,-20.707512876809062,-20.469990539550793,-62.4928066233025,21.552825544200914,-41.48139858142662,0.5414175023250323,16.98958862304687,47.94909130673135,15.187776933686791,21.011408041875843,3,0.8699951171875,18.205001831054688,16.98749542236328,-0.32000732421875,-16.860015869140682,1,-0.10901695345499063,-4.221511468972809,267.60000610351557,1.2072328464588666,294.4100036621094,-4.481913166038545,299.1300048828125,-0.10901695345499063
9036,2020-03-11,276.6300048828125,284.489990234375,272.57998657226557,278.54000854492193,3144100.0,-0.03804291881201649,-1.3796115350493274,-0.160639302690887,33.73070535112845,35.698682081354434,14.905322695936945,34.63312857210951,28.119455500293043,7.04791489652456,23.790026891165482,14.990020751953182,-22.022873481380316,-28.957992553710938,-72.35003688520635,14.434051777784475,-50.654014719458644,-7.261970387963231,23.450040869140594,22.159353332115227,-11.014202560386462,21.696022165747703,3,11.80999755859375,29.145004272460938,27.92749786376953,10.6199951171875,2.389984130859432,2,-0.035715593783826605,2.2750650977935276,287.57000732421875,-4.221511468972809,267.60000610351557,1.2072328464588666,294.4100036621094,-0.035715593783826605
9037,2020-03-12,237.8500061035156,265.58999633789057,237.4499969482422,257.07000732421875,3684400.0,-0.14018724684520434,-1.8111860076583441,10.06280857046962,28.83037297837552,34.40261955705497,51.6115001943372,69.34710664554657,66.51568412093516,46.321110217035056,22.920056176019717,39.18000793457031,-22.238616152196244,-62.89949188232427,-113.62265636174632,-12.176327402902189,-88.2610741220353,-37.53790964261324,58.2880354765625,0.6533960267838319,-34.546662802184684,25.36158223971104,3,35.699989318847685,53.03499603271487,70.61750030517581,53.30999755859378,28.88000488281247,3,0.08589443830785481,-1.3796115350493274,276.6300048828125,2.2750650977935276,287.57000732421875,-4.221511468972809,267.60000610351557,0.08589443830785481
9038,2020-03-13,261.77999877929693,262.94000244140625,242.6300048828125,254.0,2692000.0,0.10060959454155616,3.0217792643757346,-0.40478659132011774,40.03400872721877,34.21305535250391,25.389831753160365,41.24691798446594,42.476591164001945,23.066794154286242,21.56126677596771,25.089996337890653,-22.601840887159142,-34.979499816894474,-84.72427661320586,14.76527697941691,-59.85188821505017,-10.107111418738782,26.141716552324112,48.26424802242609,9.863154596834192,24.872388398155685,3,11.76999664306635,29.105003356933537,49.54250335693354,32.235000610351506,-18.149993896484432,4,-0.01146000463744079,-1.8111860076583441,237.8500061035156,-1.3796115350493274,276.6300048828125,2.2750650977935276,287.57000732421875,-0.01146000463744079
9039,2020-03-16,213.5399932861328,245.7700042724609,213.0800018310547,223.82000732421875,3096000.0,-0.1842768955539441,-4.83750202655847,-1.3213387726283075,33.19233868599284,33.915338055976775,67.07795799162164,83.88294637242961,89.86770703020545,71.63281880046543,20.428409787288864,48.699996948242244,-22.924392194350673,-76.93150558471677,-135.11287793374487,-18.75013323568868,-106.02219175923085,-47.8408194102027,67.3156814718152,0.615126446172559,-40.136156190992516,29.09068617451405,3,47.82500457763672,65.1600112915039,97.78250885009766,80.47500610351562,58.24000549316412,0,0.27615443632835257,3.0217792643757346,261.77999877929693,-1.8111860076583441,237.8500061035156,-1.3796115350493274,276.6300048828125,0.27615443632835257
9040,2020-03-17,229.3000030517578,237.8300018310547,203.72999572753903,217.07000732421875,3669400.0,0.07380355090911417,1.3284406910164854,-1.189686675740785,36.28992524970078,33.63444511124875,46.45894136349091,63.831627989930155,73.52759980389743,56.35046511332882,20.873496288981613,34.10000610351565,-24.654924640557283,-56.36949615478517,-118.17402364963573,5.435031340065365,-87.27175990221042,-25.467232407359916,40.711564037887285,31.66172494235917,-11.697691855780846,30.902263747425266,3,27.389991760253906,44.724998474121094,82.18999481201172,64.71499633789062,34.659988403320256,1,0.146140401486484,-4.83750202655847,213.5399932861328,3.0217792643757346,261.77999877929693,-1.8111860076583441,237.8500061035156,0.146140401486484
9041,2020-03-18,194.13999938964844,215.33999633789062,181.3800048828125,203.44000244140625,3607200.0,-0.15333625466273115,1.051963797475707,-0.7604256991534676,33.025579493180715,33.604622795309645,71.57186515499541,92.7432410004858,107.86429190392403,91.81614374944098,21.306726203620443,47.91999816894531,-28.291216579501736,-84.54399948120118,-154.46785578620802,-14.620143176194375,-119.50592763370457,-49.58207132869779,63.94088485481757,15.152589718101057,-31.30600498268295,34.961928152503404,3,45.885009765625,68.71000671386719,117.98750305175781,99.875,72.530014038086,2,0.39440605906127524,1.3284406910164854,229.3000030517578,-4.83750202655847,213.5399932861328,3.0217792643757346,261.77999877929693,0.39440605906127524
9042,2020-03-19,195.00999450683597,201.3999938964844,187.0200042724609,190.5200042724609,3343900.0,0.0044812770161877236,-1.503046448377704,-0.4827944904304515,31.277582321213586,33.45028572900779,60.769843078538315,85.7573529686492,105.93684279281226,90.74233068214684,22.400719673465495,14.379989624023494,-30.79796276167491,-77.0000045776367,-152.1899377648443,-1.8100713904291013,-114.59497117124053,-39.4050379840329,47.73071386529935,16.711611123126268,-26.939509178760197,37.59496659360381,3,39.610000610351534,67.84001159667966,117.45750427246091,99.00500488281247,69.40000915527347,3,0.43079840456018803,1.051963797475707,194.13999938964844,1.3284406910164854,229.3000030517578,-4.83750202655847,213.5399932861328,0.43079840456018803
9043,2020-03-20,187.88999938964844,224.13999938964844,187.1100006103516,200.00999450683597,3904500.0,-0.03651092414618751,-4.413745410091348,-2.6993366320482566,28.628450781527235,33.32927179461615,57.206887553214784,87.19509710372427,111.7745987402464,97.5439827054318,23.809154646688015,37.02999877929685,-35.49356770677747,-77.67450027465821,-158.58171256776956,3.232712018453128,-118.12810642121389,-37.22089412810254,42.57856828462232,10.110257133940134,-27.71891692581025,40.453606146555664,3,46.72999572753906,74.96000671386719,126.86249542236328,107.44999694824219,73.96000671386713,4,0.41960728007231674,-1.503046448377704,195.00999450683597,1.051963797475707,194.13999938964844,1.3284406910164854,229.3000030517578,0.41960728007231674
9044,2020-03-23,192.8500061035156,199.9499969482422,185.83999633789062,190.67999267578125,3027200.0,0.0263984604288654,-1.3814334755769364,-0.17904408432120747,30.974341563953217,32.88703390581012,45.291389853524976,77.74593760320315,105.62931720850113,92.11241095216704,25.73309679673009,14.110000610351562,-39.310979467098946,-67.3339942932129,-152.66196531532765,17.993976728901856,-109.99797980427027,-24.67000878215552,31.28999328613284,20.318869514235224,-15.143003261593591,42.663985511057376,3,40.08499145507815,69.94499206542972,127.43750000000003,107.05999755859378,87.1399841308594,0,0.2633134413905067,-4.413745410091348,187.88999938964844,-1.503046448377704,195.00999450683597,1.051963797475707,194.13999938964844,0.2633134413905067
9045,2020-03-24,230.63999938964844,232.6300048828125,207.3699951171875,209.4900054931641,2921200.0,0.19595536474003739,1.0103465863551357,9.746480655913034,36.603346691263745,33.20621627693627,-1.5906473359794688,37.00315144962417,67.18446834772192,54.14181595647392,26.748856178778247,39.7799987792969,-42.272951401310024,-26.465000915527355,-111.36870531614886,58.43870348509415,-68.91685311583808,15.986851284783398,-49.25999450683594,96.1170624523628,65.25482810157163,42.451852200310746,3,-7.154998779296903,27.7550048828125,92.89750671386719,69.27000427246094,24.639999389648438,1,0.17837322016353996,-1.3814334755769364,192.8500061035156,-4.413745410091348,187.88999938964844,-1.503046448377704,195.00999450683597,0.17837322016353996
9046,2020-03-25,233.5500030517578,250.1100006103516,228.30999755859372,231.82000732421875,2837400.0,0.012617081468133229,-3.9828491510024375,0.08179651190474484,38.20333856543564,34.247656897720724,-12.576773768428012,30.70149000945503,63.54481964363765,51.049213643832104,27.53680781651713,21.80000305175787,-42.728713678460736,-20.40249710083009,-103.80040521274958,62.9954110110894,-62.101451156789835,21.296456955129656,-51.14499816894531,74.23370708302635,46.419336871517906,41.698954055959746,3,-11.389999389648438,24.845001220703125,89.98750305175781,66.36000061035156,1.4700012207030966,2,0.13020761295636119,1.0103465863551357,230.63999938964844,-1.3814334755769364,192.8500061035156,-4.413745410091348,187.88999938964844,0.13020761295636119
9047,2020-03-26,260.33999633789057,260.98001098632807,235.0,240.17999267578125,3166300.0,0.11470774110928073,1.4235047619589876,11.653210086701856,44.32223319954069,34.724126283534275,-40.05307845139387,2.017618016044594,36.20957405240978,24.33465606788417,27.452992066661043,27.430007934570256,-45.06728863012947,7.6554969787597145,-74.47148004108482,89.78247399860427,-33.407991531162565,48.718985488681994,-75.22679162597649,99.14823725889332,69.93016563547282,41.06348850992228,3,-39.159988403320284,-2.6299896240233807,63.19750976562506,42.50500488281256,-25.81999206542966,3,0.024314424133386803,-3.9828491510024375,233.5500030517578,1.0103465863551357,230.63999938964844,-1.3814334755769364,192.8500061035156,0.024314424133386803
9048,2020-03-27,241.22000122070312,262.8800048828125,240.3999938964844,253.3500061035156,3203300.0,-0.07344240372644062,-2.265065955107984,-0.6016866408417767,45.48812936764184,36.09032524816194,-26.995037666348168,17.945705356212443,54.6289151313174,43.304388061364364,26.896418142753063,22.480010986328097,-47.10461859288159,-8.853998565673834,-88.81838144632718,71.11038431497948,-48.83619000600049,31.128192874652825,-51.554788132324205,71.8847335673912,37.46670219482253,39.98219144032666,3,-19.089996337890625,12.990005493164062,82.36250305175781,62.154998779296875,1.5899963378905966,4,0.0961363167401228,1.4235047619589876,260.33999633789057,-3.9828491510024375,233.5500030517578,1.0103465863551357,230.63999938964844,0.0961363167401228
9049,2020-03-30,255.3000030517578,257.92999267578125,241.2400054931641,246.4600067138672,2129800.0,0.05836996003566153,1.3673781675569405,-0.7287710452958183,44.36725351435565,36.98780616645693,-38.58617960534062,0.3364484042683671,39.75209305380213,29.157026931728524,26.813661760071415,16.709991455078125,-44.37783167449919,7.477502441406244,-68.98810585348417,83.94311073629663,-30.75530170603895,45.71030658885144,-59.77760661982421,86.34480184193976,51.42261328669797,38.232804147445194,3,-33.16999816894531,-9.785003662109375,68.28250122070312,50.285003662109375,-10.740005493164091,0,0.025656102520413393,-2.265065955107984,241.22000122070312,1.4235047619589876,260.33999633789057,-3.9828491510024375,233.5500030517578,0.025656102520413393
9050,2020-03-31,240.0,254.9900054931641,238.08999633789062,252.25,2783600.0,-0.059929505949343764,-1.1032982517442713,-1.3857471804024593,43.70207262640066,38.17408318125914,-24.148207677993014,12.209515290637825,53.994972434811984,44.302413043506135,27.37663059254437,17.210006713867188,-46.42474500013785,-5.249501037597668,-78.94553866458011,68.44653658938475,-42.09751985108886,31.598517775893527,-39.088994891996094,33.81544681715063,-2.6087464707558823,36.84801881349121,3,-15.639999389648438,5.5149993896484375,79.11250305175781,65.69000244140625,7.6300048828125,1,0.16662495930989585,1.3673781675569405,255.3000030517578,-2.265065955107984,241.22000122070312,1.4235047619589876,260.33999633789057,0.16662495930989585
9051,2020-04-01,223.3300018310547,237.1999969482422,220.2100067138672,228.9499969482422,2465500.0,-0.06945832570393884,-1.8650946406332019,0.45877511160714285,47.29810114674884,39.95414082854084,-3.2432283029658038,23.55742839885474,69.37042294753758,60.758249226502755,28.226176717964417,19.789993286132812,-42.85093826758154,-17.773999786376947,-86.16094018824344,50.61294061548955,-51.96746998731021,16.419470414556315,-17.461476741066093,7.311917626137124,-32.247529478378915,34.19347020093325,4,1.029998779296875,22.18499755859375,93.52500915527344,82.41999816894531,42.069992065429744,2,0.14306182190609484,-1.1032982517442713,240.0,1.3673781675569405,255.3000030517578,-2.265065955107984,241.22000122070312,0.14306182190609484
9052,2020-04-02,220.57000732421875,226.3600006103516,215.9199981689453,219.5800018310547,1891400.0,-0.012358368710908008,-1.5126320911486375,-0.17615771411194855,41.675758158949066,41.40384164825437,3.937850458266041,21.217993629094337,70.69135466433232,63.30821269723128,29.44226117836426,10.440002441406278,-41.13530192072318,-16.60599441528319,-79.78613601409728,46.5741471835309,-48.196065214690236,14.984076384123853,-10.140563850804256,9.90206237321576,-27.376655241929964,31.590070799407048,4,3.7899932861328125,24.944992065429688,96.28500366210938,85.84999084472656,41.66000366210932,3,0.06551206632097495,-1.8650946406332019,223.3300018310547,-1.1032982517442713,240.0,1.3673781675569405,255.3000030517578,0.06551206632097495
9053,2020-04-03,218.1499938964844,224.44000244140625,213.2899932861328,223.05999755859372,1490600.0,-0.010971634163194022,1.9074288488089413,-4.95957213976351,51.14272977465393,43.644773671665554,12.406300081786952,18.584712226361916,71.57969667150078,65.52482345799925,30.098009585882778,11.150009155273438,-35.13742142453171,-15.213007354736305,-72.80722751981571,42.3812128103431,-44.01011743727602,13.584102727803412,44.7300109863281,10.887098290325191,-29.74752795125869,28.797110082539707,4,16.975006103515597,27.365005493164034,94.98751068115232,91.05500793457028,37.83000183105463,4,0.07504015967905242,-1.5126320911486375,220.57000732421875,-1.8650946406332019,223.3300018310547,-1.1032982517442713,240.0,0.07504015967905242
9054,2020-04-06,250.75,252.3999938964844,229.0800018310547,231.6199951171875,3327200.0,0.14943849193497938,1.0793579741654915,-3.8961284347788707,54.907343090533466,45.67855104936219,-12.423318103500009,-16.171500454333284,37.98481345337268,32.93159022690742,29.427654323293982,34.25,-27.505139843023443,18.229499053955067,-37.72562680495713,74.18462491286726,-9.748063875501032,46.207061983411165,11.13820465087889,89.83212409599929,46.0770744595374,27.9775629294561,4,-12.665000915527344,-5.2350006103515625,56.01250457763672,58.24000549316406,-2.55999755859375,0,-0.03166501472146077,1.9074288488089413,218.1499938964844,-1.5126320911486375,220.57000732421875,-1.8650946406332019,223.3300018310547,-0.03166501472146077
9055,2020-04-07,256.22000122070307,265.0,251.44000244140625,264.17999267578125,2577800.0,0.021814561199214655,1.824997695288534,-0.41609981303402055,66.43545526591828,48.81545290497137,-15.514750220907388,-25.41355500228312,31.974018293233087,27.520197364318733,29.266663207676114,14.25,-17.68376054543819,25.267000579833933,-25.731892160706025,76.26589332037389,-0.23244579043603153,50.766446950103926,-42.930007934570256,83.02069688777979,34.17506167528781,25.499446370269983,4,-17.075004577636662,-10.70500183105463,50.54250335693365,52.770004272460994,12.779998779296932,1,-0.04550778083895812,1.0793579741654915,250.75,1.9074288488089413,218.1499938964844,-1.5126320911486375,220.57000732421875,-0.04550778083895812
9056,2020-04-08,266.75,272.26998901367193,257.32998657226557,259.8900146484375,1892300.0,0.041097489380723884,-1.4941486949832081,-0.8618081301062304,68.06870943713656,51.45395026470426,-23.289176966168014,-38.70617635876107,20.759755700868823,17.071514153965325,29.194753983187994,16.049987792968864,-8.083370908347945,36.29099960327147,-13.008021974272822,85.5900211808158,11.641488814499326,60.94051039204362,-52.425806579589846,90.64091316796329,36.17193033387079,24.649510788772158,4,-23.970008850097628,-21.235000610351562,39.670005798339844,42.24000549316406,-14.910003662109375,2,-0.07167758244493905,1.824997695288534,256.22000122070307,1.0793579741654915,250.75,1.9074288488089413,218.1499938964844,-0.07167758244493905
9057,2020-04-09,258.27999877929693,277.42001342773443,255.75999450683597,271.70001220703125,2617300.0,-0.03175258189579411,-1.3466948146629782,-1.9562743562823555,67.60894474794833,53.91181864029386,-16.92160364325005,-30.174180470036333,28.54482854234459,25.53241015232703,27.745956816590567,21.660018920898466,-2.3909307979746757,26.799498748779342,-23.969080460679265,77.56807795823798,1.4152091440500385,52.183788353508646,-41.637973535156306,70.15436045992877,9.658138331324835,25.384289604729315,4,-12.92499542236331,-12.764999389648494,46.39000701904291,50.71000671386713,-0.8099975585938637,3,0.027566962795565253,-1.4941486949832081,266.75,1.824997695288534,256.22000122070307,1.0793579741654915,250.75,0.027566962795565253
9058,2020-04-13,258.77999877929693,259.29998779296875,250.2400054931641,256.20999145507807,1410700.0,0.0019358835463958446,4.019401142934417,-0.19150557024835663,66.86965647618106,56.41208563605225,-16.39262814304209,-32.58089619558564,26.94119937759484,24.888962218526046,26.125292691579993,9.059982299804659,2.804299779551144,27.449498748779348,-22.95859171193922,77.85758920949792,2.2454535184200495,52.65354397913862,-38.491294244140676,61.43978035429806,-3.967645098726898,25.204045230359277,4,-13.42499542236331,-18.754989624023494,41.54250335693354,50.21000671386713,2.8800048828125,0,0.013331834853177682,-1.3466948146629782,258.27999877929693,-1.4941486949832081,266.75,1.824997695288534,256.22000122070307,0.013331834853177682
9059,2020-04-14,272.510009765625,274.489990234375,263.58999633789057,266.20001220703125,1626800.0,0.05305669314125727,1.1226948289285337,2.4552449711448316,62.21768460928468,58.469375856372686,-30.647592590217442,-43.91821224906212,12.65506049494087,11.10953382460957,23.76177678584734,15.709991455078068,4.542778779357775,38.23100891113282,-14.634283201294295,91.09630102355996,11.798362854919276,64.66365496734639,-48.793426696914054,81.93523830482631,19.56916122575059,26.432646056213567,4,-27.155006408691378,-37.8900146484375,27.81249237060547,36.47999572753906,-1.3399963378905682,1,-0.06065837380543482,4.019401142934417,258.77999877929693,-1.3466948146629782,258.27999877929693,-1.4941486949832081,266.75,-0.06065837380543482
9060,2020-04-15,262.8099975585937,266.39999389648443,258.54998779296875,266.0,1542800.0,-0.035595067555037385,2.9348497827815354,-0.5055473337009077,58.212638821851044,59.682102264717386,-19.41322384706058,-33.285563042906176,21.34496937680018,20.798066733386463,20.959679719556963,13.96002197265625,7.10126690252622,26.855496978759703,-27.449862144870508,81.16085610238991,-0.29718258305541667,54.008176540574794,-35.871208668341325,46.24719792462528,-14.013861509100742,27.1526795618151,4,-17.45499420166007,-28.190002441406193,34.29750823974615,42.965011596679744,-2.109985351562443,2,-0.05562952419238887,1.1226948289285337,272.510009765625,4.019401142934417,258.77999877929693,-1.3466948146629782,258.27999877929693,-0.05562952419238887
9061,2020-04-16,270.70999145507807,274.94000244140625,263.29000854492193,270.010009765625,2077800.0,0.03005971603010682,1.5436657726841008,-0.21942982875727282,53.255884813172095,60.968783004075505,-22.222513850433103,-37.054820338995654,11.959089765658916,12.974408756762784,17.652670971496182,12.130004882812557,9.281765878258625,30.92699127197261,-21.737658996036885,83.5916415399821,4.594666137967863,57.25931640597736,-40.74232909257677,75.31265631412172,19.145599971798255,26.33232513400474,4,-25.354988098144446,-37.77499389648432,26.397514343261776,35.06501770019537,-9.569976806640568,3,-0.006316691326710089,2.9348497827815354,262.8099975585937,1.1226948289285337,272.510009765625,4.019401142934417,258.77999877929693,-0.006316691326710089
9062,2020-04-17,279.01998901367193,280.22000122070307,271.47000122070307,278.16000366210943,1831600.0,0.030697047840485103,4.368082078933948,1.2285826394036834,62.73241019941479,62.25652527349337,-23.880777592023378,-40.842302204108705,2.222041263475262,4.953188432622483,14.234777752910368,9.510009765625,13.25648409796537,35.03648910522466,-15.967062656850374,86.0400408672997,9.534713224187158,60.53826498626216,-46.205185587256636,95.9972902666933,40.090938823992,25.501775881037517,4,-24.369987487793054,-48.21998596191415,18.087516784667912,26.755020141601506,-12.660003662109432,4,-0.09741234945876764,1.5436657726841008,270.70999145507807,2.9348497827815354,262.8099975585937,1.1226948289285337,272.510009765625,-0.09741234945876764
9063,2020-04-20,266.73001098632807,274.92001342773443,266.33999633789057,273.02999877929693,1782300.0,-0.04404694470381354,-1.42372779075681,-7.325691980127883,53.89703621582053,62.144268954080815,-4.442178222481289,-23.55042638612622,12.980434860780349,17.494066447937428,12.128040021430712,12.679992675781364,17.145459067979488,18.804510498046824,-25.720128412353233,63.32914940844685,-3.4578089571531905,41.06682995324684,-30.12279173636975,37.74812240259221,-13.716922302917837,22.262319455200018,4,-1.5000076293944744,-35.930007934570284,15.487487792968807,24.1549911499024,9.379974365234432,0,-0.03471678995319216,4.368082078933948,279.01998901367193,1.5436657726841008,270.70999145507807,2.9348497827815354,262.8099975585937,-0.03471678995319216
9064,2020-04-21,243.6300048828125,263.41000366210943,242.57000732421875,262.42001342773443,2999000.0,-0.08660445076313372,1.0067411999277098,2.9825468179307624,51.17513907281104,60.44867826595779,19.60312237258995,3.7407383086882646,34.51062625389727,40.60094528105088,9.46877840214177,24.160003662109318,22.740820999035805,-6.834495544433594,-43.17446127726561,29.50547018839842,-25.00447841084963,11.335487321982413,-3.5337630751945994,2.815399018411874,-48.78030987720866,18.169982866416014,4,17.764999389648438,-12.830001831054716,38.587493896484375,47.25499725341797,23.19000244140625,1,0.07400565783335877,-1.42372779075681,266.73001098632807,4.368082078933948,279.01998901367193,1.5436657726841008,270.70999145507807,0.07400565783335877
9065,2020-04-22,271.77999877929693,273.3699951171875,255.4600067138672,255.4600067138672,3565800.0,0.11554403534993463,-1.1948525871233335,-0.8685462822655438,64.5995283045328,60.06321369566848,-6.825326927324625,-22.313126447289022,4.942743102495172,12.612802991821638,8.675364324925905,29.739990234375,26.81545478796147,19.258498382568405,-17.013955776908006,55.530952542044815,1.1222713028301996,37.39472546230661,-29.209991455078182,77.58299120947734,19.54356910945208,18.13622707973821,4,-10.384994506835994,-40.97999572753915,-1.7474975585938068,6.920005798339787,1.8900146484375,2,-0.0022444085447871354,1.0067411999277098,243.6300048828125,-1.42372779075681,266.73001098632807,4.368082078933948,279.01998901367193,-0.0022444085447871354
9066,2020-04-23,263.95999145507807,276.47000122070307,262.79000854492193,268.85000610351557,2624900.0,-0.028773299578123912,-2.784240561896488,-0.2996333961948366,62.68787030378895,59.51642764631744,0.6227910989378529,-12.751861141589671,11.036487873573435,20.528797368479843,8.692826500549586,13.679992675781136,27.513002961392715,9.917991638183537,-25.54648997820493,45.382473254572005,-7.814249170010669,27.65023244637777,-21.389984130859318,56.812716064893365,-7.0135518686613665,17.732240808194234,4,-2.5649871826171307,-33.159988403320284,1.3975067138672443,10.065010070800838,7.010009765625,3,-0.012350277896571393,-1.1948525871233335,271.77999877929693,1.0067411999277098,243.6300048828125,-1.42372779075681,266.73001098632807,-0.012350277896571393
9067,2020-04-24,266.67001342773443,268.67999267578125,258.1099853515625,268.52999877929693,1528900.0,0.010266790651558111,8.787165503405529,0.38036396315434734,64.16394536199883,59.21579307807497,-0.8626687796864303,-15.77197633818858,6.307573442033686,17.99712080797616,9.093705956702378,10.57000732421875,25.398959648101993,12.311512756347724,-23.500903289003134,48.12392880169858,-5.594695266327676,30.217720779023153,-21.088006591796926,71.0914762318439,0.545264512398802,17.906208022675422,4,-5.275009155273494,-33.640014648437585,-15.2325057983399,-3.820007324218807,4.789978027343636,4,-0.02073723516272119,-2.784240561896488,263.95999145507807,-1.1948525871233335,271.77999877929693,1.0067411999277098,243.6300048828125,-0.02073723516272119
9068,2020-04-27,264.41000366210943,274.42999267578125,262.8800048828125,270.20001220703125,2136100.0,-0.008474930257718838,-1.6101649327406835,3.1129323357616023,54.8460339391593,58.396720781394365,2.547879011495297,-12.317052775938805,6.256428393428962,20.486256692213146,9.682080712686487,11.54998779296875,21.752683160371475,8.892002868652412,-26.62978336894514,44.413789106249936,-8.868890250146364,26.65289598745119,-16.056957275390687,64.42477955772037,-3.5297987103795947,17.760893118798766,4,-3.0149993896484943,-31.380004882812585,-15.67500305175787,-1.5599975585938068,22.480010986328068,0,0.0073748408246496755,8.787165503405529,266.67001342773443,-2.784240561896488,263.95999145507807,-1.1948525871233335,271.77999877929693,0.0073748408246496755
9069,2020-04-28,261.85000610351557,271.489990234375,259.47000122070307,270.23001098632807,1731600.0,-0.009681923993561492,1.2055099812414132,1.4473216779899682,52.03941305797431,57.710806807630284,3.8406172560754612,-9.740590325857198,6.501375157566542,23.34425279805305,10.241540074065071,12.019989013671932,18.640801153029315,6.004505157470646,-29.629419554811477,41.63842986975274,-11.812457198670415,23.821467513611708,-10.947603330078067,30.414093576127826,-34.16268840390998,17.81696235614105,4,-0.45500183105463066,-28.82000732421872,-13.115005493164006,1.0000000000000568,29.989990234375057,1,0.05445857901721651,-1.6101649327406835,264.41000366210943,8.787165503405529,266.67001342773443,-2.784240561896488,263.95999145507807,0.05445857901721651
9070,2020-04-29,279.989990234375,281.95001220703125,265.17001342773443,268.0,2155800.0,0.06927624100832852,1.1093604941113213,-1.4307855904674505,54.54545073561519,57.85409191012396,-12.97004229252832,-26.06750767203735,-13.34056179655795,5.5304609387429196,10.852303633612008,20.100006103515682,16.154646162962194,22.14498977661134,-14.225487844143629,58.51546739736631,3.9597509662338553,40.330228586988824,-26.742179585156265,91.77844058423686,29.238730370768202,18.185238810377477,4,-17.72998046875,-35.329986572265625,-32.12499237060547,-17.139984130859375,24.930023193359375,2,-0.04703733479590422,1.2055099812414132,261.85000610351557,-1.6101649327406835,264.41000366210943,8.787165503405529,266.67001342773443,-0.04703733479590422
9071,2020-04-30,255.27999877929688,275.69000244140625,254.7100067138672,275.0,3887100.0,-0.08825312445774869,-1.0115062761506277,-1.644705361324347,49.07338772253812,56.33642274602656,10.416427707164416,1.221449824480942,9.070908971953827,30.39513270396037,10.573488741886381,25.279983520507812,13.43695738138672,-4.162501525878895,-36.76088472562452,28.43588167386673,-20.461693125751708,12.136690073993918,26.670013427734375,2.092481462871688,-57.02680292181208,16.29919159987281,4,6.980010986328125,-7.659996032714844,-14.339996337890625,7.57000732421875,42.30999755859375,3,0.07203860363669423,1.1093604941113213,279.989990234375,1.2055099812414132,261.85000610351557,-1.6101649327406835,264.41000366210943,0.07203860363669423
9072,2020-05-01,235.0200042724609,247.0,229.69000244140625,246.72999572753903,5715100.0,-0.07936381464946574,1.8261220503826399,0.5938129173533895,43.45959188871534,55.17670670968154,26.573103990076362,23.841894278421506,26.92236513729418,50.61309290758342,10.183770879798093,25.589996337890625,11.586254738020244,-25.14499588012697,-54.60525196470067,4.31526020444673,-39.87512392241379,-10.41486783784012,46.93000793457034,10.199006573015543,-46.61802976681167,14.730128042286845,5,20.80000305175784,12.599998474121122,5.257499694824247,27.830001831054716,67.30998229980472,4,0.15296568928049625,-1.0115062761506277,255.27999877929688,1.1093604941113213,279.989990234375,1.2055099812414132,261.85000610351557,0.15296568928049625
9073,2020-05-04,234.5200042724609,234.97999572753903,231.3800048828125,233.97999572753903,2631300.0,-0.0021274784737913555,3.93152317050225,-0.0461151954716155,38.720976156656825,53.792910830108845,24.611820238971376,27.016316344118735,25.335219285410773,51.09710388339019,9.670688913739548,3.639999389648409,10.149036225261227,-26.4634963989258,-51.601276612054704,-1.3257161857968924,-39.03238650549028,-13.894606292361345,45.339607543945334,9.242252063702603,-42.56348570231975,12.56889010656446,5,21.30000305175784,13.099998474121122,4.925003051757841,28.330001831054716,66.77998352050784,0,0.1575131609655822,1.8261220503826399,235.0200042724609,-1.0115062761506277,255.27999877929688,1.1093604941113213,279.989990234375,0.1575131609655822
9074,2020-05-05,242.80999755859372,252.0399932861328,239.8999938964844,240.6100006103516,2268600.0,0.03534876827181721,-5.707162758545198,4.074003955919646,44.0119749536526,51.505404902233266,18.09629529873618,19.07917779392207,15.538145680224346,42.823677002119354,10.201235159878905,17.519989013671903,6.344282148515958,-17.776502990722662,-43.82892976592845,8.275923784483098,-30.802716378325528,-4.750289603119768,35.042829882812526,25.105228981065736,-26.271611140291824,13.026213387602885,5,13.010009765625028,4.81000518798831,-4.639991760253878,20.040008544921903,39.61999511718753,1,0.1815411948974901,3.93152317050225,234.5200042724609,1.8261220503826399,235.0200042724609,-1.0115062761506277,255.27999877929688,0.1815411948974901
9075,2020-05-06,244.55999755859372,254.4900054931641,244.00999450683597,249.3500061035156,2350800.0,0.0072072814859185375,-2.558568734326818,-2.1772796315691476,41.871309336160564,49.192453683607894,13.49860893031078,17.29771328951577,12.535967937663628,40.99823827523912,10.287809318655661,11.68000793457037,4.899267643801181,-15.443502807617193,-42.41306524819768,11.526059632963324,-28.928284027907438,-1.9587215873269486,31.366316882812527,32.3260763417119,-15.361148589293009,13.484781220290257,5,11.260009765625028,3.0600051879883097,-10.737495422363253,18.290008544921903,39.95999145507815,2,0.19332678791006752,-5.707162758545198,242.80999755859372,3.93152317050225,234.5200042724609,1.8261220503826399,235.0200042724609,0.19332678791006752
9076,2020-05-07,247.6300048828125,253.75999450683597,247.1000061035156,250.0,1541700.0,0.012553186763437196,-2.8833834546327783,0.4947788913028243,39.91389143185722,46.49800324692549,8.793301355415963,13.409343133739185,8.082437179893475,37.72138352262243,10.098898762427508,9.199996948242244,5.722221960466015,-11.417495727539062,-38.733412002151056,15.898420547072902,-25.07545386484503,2.240462409766934,26.446857078593723,72.33871062017732,29.49162169659028,13.657958137305984,5,8.19000244140625,-0.01000213623046875,-12.6925048828125,15.220001220703125,43.510009765625,3,0.2313532585521434,-2.558568734326818,244.55999755859372,-5.707162758545198,242.80999755859372,3.93152317050225,234.5200042724609,0.2313532585521434
9077,2020-05-08,265.39999389648443,266.3699951171875,252.05999755859372,252.8999938964844,2838100.0,0.07176024174486173,-1.0183363822231584,-5.274272469739904,49.58718197278561,45.913686361772854,-10.254115089032098,-4.005234450487308,-10.541718555341731,19.88968840281325,9.89963049739073,18.739990234375,2.033104641958971,5.996493530273483,-21.462517010775798,33.455504071322736,-7.733011740251129,19.725998800798124,6.9013936841217856,97.22777510309186,51.51593481984642,13.72950527052463,5,-9.579986572265682,-17.7799911499024,-30.462493896484432,-2.549987792968807,40.08001708984369,4,0.12128863293780423,-2.8833834546327783,247.6300048828125,-2.558568734326818,244.55999755859372,-5.707162758545198,242.80999755859372,0.12128863293780423
9078,2020-05-11,262.23001098632807,265.19000244140625,259.10000610351557,262.47000122070307,1762600.0,-0.01194417099871059,1.1443676728167318,-0.019199218749999955,56.58827204666271,46.4191151382938,-8.298566974073054,-0.5939869259980242,-8.529547413014853,22.942181211127775,9.95769471517676,6.299987792968864,-1.0252652693223467,2.654010009765557,-24.83184190426175,30.139861923792836,-11.088915947248097,16.39693596677921,8.366921188710137,84.35971310941456,31.849404803210405,13.742925957013643,5,-6.410003662109318,-14.610008239746037,-27.292510986328068,0.6199951171875568,51.54998779296881,0,0.15291909356640443,-1.0183363822231584,265.39999389648443,-2.8833834546327783,247.6300048828125,-2.558568734326818,244.55999755859372,0.15291909356640443
9079,2020-05-12,255.97999572753903,266.91000366210943,255.7100067138672,265.26998901367193,1764500.0,-0.023834096010905803,-1.2787445845111312,38.70988046795559,43.375815956937615,45.17804460732962,-3.3176661205753533,4.589448581635139,-3.756282674759319,28.936257554655327,9.374284677716297,11.199996948242244,-4.949581063570378,-2.769504547119169,-29.60417522961191,24.065166135373545,-16.18683988836554,10.647830794127202,12.980659258153906,52.270726791157585,2.8108286558572075,13.417335341246357,5,-3.289993286132784,-0.46498870849606533,-15.659996032714815,6.870010375976591,58.819992065429716,1,0.17704505360515577,1.1443676728167318,262.23001098632807,-1.0183363822231584,265.39999389648443,-2.8833834546327783,247.6300048828125,0.17704505360515577
9080,2020-05-13,248.19000244140625,257.239990234375,241.77999877929688,255.9600067138672,2545900.0,-0.03043203928491478,1.9932302783665812,0.8363842721026681,43.38673505117069,44.54619431051101,-0.5731473787286916,11.834763893936838,2.7219424942940122,36.46313167378787,8.834089522663648,15.459991455078125,-6.933340056556801,-9.828498077392567,-36.99194491303621,17.334948758251045,-23.410221495214387,3.7532253404292533,19.199826442515246,25.50737133558394,-22.07141133645444,13.58172341782181,5,0.11000061035159092,7.6300048828125,-6.390003204345703,14.660003662109375,67.05999755859375,2,0.13795878116588733,-1.2787445845111312,255.97999572753903,1.1443676728167318,262.23001098632807,-1.0183363822231584,265.39999389648443,0.13795878116588733
9081,2020-05-14,269.0,269.989990234375,240.33999633789062,243.55999755859372,3576000.0,0.08384704199963355,1.1626558990671099,-3.274129788007034,50.848316943805656,45.367163761076604,-21.49245726187479,-9.60222132664444,-19.66153144301785,15.424205645422717,8.08087014191989,29.649993896484375,-7.838513379695144,11.0669990539551,-15.938552788883328,38.07255089679356,-2.435776867464142,24.569774975374315,-39.30999755859375,96.6610777802137,49.906092694707496,13.502775921419227,5,-18.31500244140625,-13.17999267578125,-26.670001983642578,-6.149993896484375,43.29998779296875,3,0.05769512644487684,1.9932302783665812,248.19000244140625,-1.2787445845111312,255.97999572753903,1.1443676728167318,262.23001098632807,0.05769512644487684
9082,2020-05-15,251.83999633789062,258.08999633789057,248.80999755859372,252.75,3681900.0,-0.06379183517512776,-1.6628399294198735,-0.03577058076960906,45.87137507164305,46.16165252940841,-1.8948953665014017,5.709868121113686,-4.077635429010343,32.187387551789925,7.092599490405327,20.19000244140628,-11.183044517541646,-4.734004974365234,-29.94761964829246,20.47960969956199,-17.34081231132882,7.872802362598378,-21.343994140625,38.7858427227655,-5.497165243101307,12.606807336963612,5,3.1049957275390625,3.980010986328125,-7.692501068115234,11.010009765625,64.1400146484375,4,0.15605153622150847,1.1626558990671099,269.0,1.9932302783665812,248.19000244140625,-1.2787445845111312,255.97999572753903,0.15605153622150847
9083,2020-05-18,257.47000122070307,262.989990234375,253.4600067138672,259.489990234375,2660400.0,0.022355483500161588,1.1130809596470512,2.2197592139240707,48.58982418293731,46.67030244377337,-4.388596269728794,-0.6845402472602018,-11.098659709786261,26.236533127914925,6.4095234176302025,11.149993896484375,-11.724931345097161,1.3590003967284474,-23.405452598338513,26.123453391795408,-11.023226100805005,13.741226894261928,-26.184119262695248,57.77405871521465,11.251894294083556,12.382226497533475,5,-2.3050079345702557,-1.6499938964843182,-12.034999847412053,5.380004882812557,48.30999755859381,0,0.18646836345206252,-1.6628399294198735,251.83999633789062,1.1626558990671099,269.0,1.9932302783665812,248.19000244140625,0.18646836345206252
9084,2020-05-19,261.66000366210943,268.20001220703125,256.41000366210943,257.85000610351557,1901500.0,0.016273750035114665,-2.5246649453968626,-1.886147663579644,43.5160984300555,46.85305678753947,-6.284404162758932,-3.6412093002107326,-15.79537457541278,21.74630948235591,6.9318119608269795,11.790008544921818,-9.271538113063855,4.647502899169979,-19.509149263889356,28.80415506222934,-7.430823182359688,16.725828980699646,-29.600039538574265,71.90560442829211,29.82301292935454,12.078326081529678,5,-6.495010375976619,-5.839996337890682,-18.969997406005916,1.1900024414061932,50.94000244140619,1,0.19918976682615885,1.1130809596470512,257.47000122070307,-1.6628399294198735,251.83999633789062,1.1626558990671099,269.0,0.19918976682615885
9085,2020-05-20,271.17001342773443,273.42001342773443,267.1199951171875,268.0,2059700.0,0.03634491184180222,-1.5557763375364675,0.8320250548675869,56.29806397829732,48.673520403810606,-12.988734662070158,-13.912565198861842,-26.35582825711225,11.9813052660474,7.156871306982909,11.760009765625,-5.393559278096177,14.188011932373115,-9.891552763760899,38.26757662850713,2.1482295843060797,26.227794280440122,-38.35144878198247,93.19831064811997,44.154662137647186,12.03978234806701,5,-14.290008544921932,-15.350006103515682,-31.182514190673885,-8.320007324218807,31.349975585937443,2,0.1608952767812637,-2.5246649453968626,261.66000366210943,1.1130809596470512,257.47000122070307,-1.6628399294198735,251.83999633789062,0.1608952767812637
9086,2020-05-21,260.70001220703125,271.29000854492193,260.0,270.25,1772700.0,-0.038610468349198124,-1.062099718513987,-3.012601684717154,61.034723186605824,49.94546942756841,-0.5249905015052718,-3.8992314790943396,-16.726908223897993,22.15232067664465,7.118590985657269,11.290008544921932,-3.245364083675554,3.8810096740722884,-20.043303910436123,27.8053232585807,-8.081147118181889,15.843166466326494,-26.25738960999999,48.31372198888665,-5.410384801735653,11.962156792254198,5,-3.82000732421875,-4.8800048828125,-20.712512969970703,2.149993896484375,47.759979248046875,3,0.20924428553401309,-1.5557763375364675,271.17001342773443,-2.5246649453968626,261.66000366210943,1.1130809596470512,257.47000122070307,0.20924428553401309
9087,2020-05-22,261.1400146484375,263.82998657226557,257.6300048828125,262.3599853515625,1755900.0,0.001687772998862913,1.9807796704667706,0.1277457866514984,61.4445441433607,50.48505521609041,-1.824706245127743,-5.032804173115039,-16.7700337171903,21.431377605859723,7.255137083311852,6.199981689453068,-0.6421809930207019,4.597512054443371,-18.97263138372483,28.167655492611573,-7.18755966464073,16.38258377352747,-25.1382964181781,38.476980717820176,-20.011507153929365,11.785071719084106,5,-4.260009765625,-5.32000732421875,-21.995014190673828,1.709991455078125,62.319976806640625,4,0.19591012588938517,-1.062099718513987,260.70001220703125,-1.5557763375364675,271.17001342773443,-2.5246649453968626,261.66000366210943,0.19591012588938517
9088,2020-05-26,266.3599853515625,272.04998779296875,265.83999633789057,269.5,1909900.0,0.01998916447237109,-1.9712929838650264,2.5738443065839505,60.39918389788481,52.376540542862315,-7.149028223245125,-10.644969907264311,-22.29574142942181,15.960203618300795,7.296342913354477,10.90997314453125,2.3925341167501415,9.719983673095726,-14.002826430546861,33.44279377673831,-2.1414213787255676,21.58138872491702,-28.86153531340409,58.49486171113597,-4.042209425122607,11.861405051821293,5,-9.47998046875,-10.53997802734375,-23.63498306274417,-3.509979248046875,51.120025634765625,1,0.1862893391035192,1.9807796704667706,261.1400146484375,-1.062099718513987,260.70001220703125,-1.5557763375364675,271.17001342773443,0.1862893391035192
9089,2020-05-27,276.1099853515625,276.45999145507807,258.20999145507807,268.32000732421875,2458700.0,0.03660459729764298,3.2991804457225595,-2.4808731485441045,63.01245272455583,54.557175839905106,-15.358401748827646,-20.313347733788817,-30.68932873059191,5.925485865028236,7.3504881715213575,18.25,2.5862910748057857,18.75698471069336,-6.436725590336039,43.95069501172273,6.160129560178689,31.35383986120806,-37.17467277782106,98.14123020124143,30.469762033284553,12.59685515051469,5,-17.709991455078125,-20.28997802734375,-28.094982147216797,-13.259979248046875,47.59002685546875,2,0.10745722719863404,-1.9712929838650264,266.3599853515625,1.9807796704667706,261.1400146484375,-1.062099718513987,260.70001220703125,0.10745722719863404
9090,2020-05-28,266.82000732421875,279.8099975585937,265.3699951171875,273.0,2286800.0,-0.033645932853587635,-2.1806112914826414,-0.7933260728192993,57.528446368538496,55.29941244265321,-3.5177778871405962,-12.712391984081535,-20.630992020604197,14.924929930032249,7.013818697053771,14.440002441406193,1.547050825212466,10.1255058288574,-13.19583262316894,33.44684428088371,-1.5351633971557703,21.78617505487057,-25.633214017597112,41.43374876512475,-24.58787927116174,11.66066922601316,5,-2.510009765625057,-11.0,-20.722503662109375,-3.970001220703125,68.13998413085938,3,0.17157633431764596,3.2991804457225595,276.1099853515625,-1.9712929838650264,266.3599853515625,1.9807796704667706,261.1400146484375,0.17157633431764596
9091,2020-05-29,273.67001342773443,275.79998779296875,266.08999633789057,270.510009765625,2794700.0,0.025672760345861523,1.61726516326188,-0.5113280594155327,53.54845180798302,56.1524209689132,-10.768053954657091,-19.092927950836554,-25.483714456608936,7.90909207530234,7.199494398640188,9.709991455078182,3.318378907682188,16.05601119995123,-8.450531362200877,40.56255376210336,3.8027399188751474,28.30928248102728,-29.393363780955042,72.31746547164715,9.820068926188284,12.253271281076065,5,-7.035011291503963,-17.850006103515682,-27.572509765625057,-10.820007324218807,54.22000122070307,4,0.1054188408316632,-2.1806112914826414,266.82000732421875,3.2991804457225595,276.1099853515625,-1.9712929838650264,266.3599853515625,0.1054188408316632
9092,2020-06-01,270.97000122070307,276.26998901367193,269.8599853515625,270.60000610351557,1378500.0,-0.009865941003961431,-5.9295965161167485,0.11708692670960802,53.765289685605296,56.72747269143186,-5.6647938721444575,-14.294421512375493,-20.80466013118638,10.313320331580655,7.207469367587127,6.410003662109432,5.785481886916443,11.558499145507767,-11.180219682124573,34.297217973140135,0.1891397316915686,22.927858559323965,-23.850683740978525,59.07410259272184,-0.6306825073051527,11.369359413816184,6,-2.8600006103515057,-15.149993896484318,-24.872497558593693,-8.119995117187443,62.82998657226568,0,0.13835476276150493,1.61726516326188,273.67001342773443,-2.1806112914826414,266.82000732421875,3.2991804457225595,276.1099853515625,0.13835476276150493
9093,2020-06-02,271.45999145507807,273.489990234375,267.10000610351557,272.41000366210943,1697400.0,0.0018082822163620893,3.1093339090160117,-2.5676344440781693,57.01722555857486,58.22759792793402,-4.42717411619077,-12.516807955136187,-19.039577115681766,9.467834918519657,7.148732071091471,6.389984130859432,5.685526249133034,10.201490020751919,-9.868574815118109,30.27155485662192,0.16645760281693356,20.236522438686933,-21.725419569043993,61.342575259010815,0.6686215925148247,10.035032417935005,6,-2.739990234374943,-15.639984130859318,-24.247489929199162,-8.609985351562443,64.30001831054693,1,0.1915567731409331,-5.9295965161167485,270.97000122070307,1.61726516326188,273.67001342773443,-2.1806112914826414,266.82000732421875,0.1915567731409331
9094,2020-06-03,286.8900146484375,290.0,275.54998779296875,278.510009765625,2427800.0,0.05684087408480165,-1.0209738275314564,-8.820944426597082,66.40665228333266,59.35077440627128,-17.770736416884176,-25.797811518155925,-32.148634421324516,-6.198994558831714,7.930114811614741,18.540008544921932,8.278942081441926,23.42751235961913,2.2375921341844673,44.61743258505379,12.832552246901798,34.02247247233646,-34.74940870859865,87.37318418587593,21.331732869956824,10.594960112717335,6,-13.07501220703125,-27.045013427734375,-39.677513122558594,-24.040008544921875,53.089996337890625,2,0.10662621484186685,3.1093339090160117,271.45999145507807,-5.9295965161167485,270.97000122070307,1.61726516326188,273.67001342773443,0.10662621484186685
9095,2020-06-04,291.8399963378906,293.6000061035156,283.1600036621094,285.5299987792969,2059200.0,0.017253935085607575,1.1241066716339139,0.7529825634750689,61.18730375308259,59.36772780254647,-21.769649469128694,-28.484494676818144,-35.89054853647991,-11.30208072895914,8.708832557217,10.44000244140625,10.292413562638671,26.013494110107445,3.2145191321704374,48.81246908804445,14.61400662113897,37.41298159907595,-35.91345099203565,93.60229319938588,30.135511814248787,11.3994874889685,6,-16.224990844726562,-30.194992065429688,-44.62749481201172,-28.989990234375,45.300018310546875,3,0.10916946364080027,-1.0209738275314564,286.8900146484375,3.1093339090160117,271.45999145507807,-5.9295965161167485,270.97000122070307,0.10916946364080027
9096,2020-06-05,304.9200134277344,310.0,299.3800048828125,299.8900146484375,2499600.0,0.04481913806872373,-2.510731562142176,0.7971475000725458,77.08164137236916,61.10518305021408,-31.19823930970972,-39.054781529005595,-47.679411842727745,-24.507800268766573,9.788055480748426,18.160003662109375,13.409057065058278,36.22901077270507,9.076029610125318,63.38199193528479,22.652520191415192,49.80550135399494,-44.472652790960126,88.15853777386687,20.678758124769615,13.576490581289864,6,-20.815017700195312,-35.07501220703125,-51.46000671386719,-42.12501525878906,41.139984130859375,4,0.09851756757338315,1.1241066716339139,291.8399963378906,-1.0209738275314564,286.8900146484375,3.1093339090160117,271.45999145507807,0.09851756757338315
9097,2020-06-08,297.5899963378906,308.0299987792969,296.2099914550781,306.8500061035156,1689400.0,-0.024039147209276135,1.0344255234213318,-1.8409566626017,70.12035617100857,62.18531330278337,-20.28750007754661,-30.766958177931315,-39.98044930406172,-17.40279150233232,10.280897809085287,11.82000732421875,13.694368978575369,27.289493560791016,-2.709145418678361,57.28813254026039,12.290174071056299,42.288813050525704,-30.20526619026475,71.07224842023497,2.2670745371883783,14.999319489734695,6,-13.485000610351562,-27.7449951171875,-42.64999008178711,-39.19499206542969,45.6300048828125,0,0.10181800021309706,-2.510731562142176,304.9200134277344,1.1241066716339139,291.8399963378906,-1.0209738275314564,286.8900146484375,0.10181800021309706
9098,2020-06-09,302.3299865722656,305.7699890136719,293.1099853515625,295.6499938964844,1632100.0,0.01592792194867032,-1.1530600593742864,-0.7213807376941127,70.28428075319505,62.99329419485439,-21.667092332344907,-34.09688992245606,-43.67241923904089,-22.30387086276926,10.718389962856124,12.660003662109375,14.410071808114083,30.024485015869118,-2.9187411396591756,62.96771117139741,13.552871938104943,46.496098093633265,-28.97911864530738,77.73581796824756,8.937711302049976,16.471613077764154,6,-14.644989013671875,-31.639984130859375,-50.609981536865234,-43.93498229980469,42.550018310546875,1,0.10409156424574806,1.0344255234213318,297.5899963378906,-2.510731562142176,304.9200134277344,1.1241066716339139,291.8399963378906,0.10409156424574806
9099,2020-06-10,301.29998779296875,304.6700134277344,299.45001220703125,301.4100036621094,1607300.0,-0.0034068693978216436,-1.7401818254635748,-0.01646945954589063,66.41602809865515,63.980803275978474,-18.64929446077565,-31.091629436858398,-42.038670915979196,-21.564096265974683,11.364404750646203,5.220001220703125,15.209560172532633,26.728486633300804,-7.688246499541378,61.145219766142986,9.520120066879713,43.936853199721895,-22.81824137578468,67.58564309209966,1.7965851988642356,17.2083665664211,6,-13.254989624023438,-26.349990844726562,-49.57998275756836,-43.58998107910156,44.970001220703125,2,0.1143711363053046,-1.1530600593742864,302.3299865722656,1.0344255234213318,297.5899963378906,-2.510731562142176,304.9200134277344,0.1143711363053046
9100,2020-06-11,282.42999267578125,298.6300048828125,281.8800048828125,292.2900085449219,2062500.0,-0.06262859569099477,-2.0565717261100915,89.62357836338418,60.84655294802229,64.79170340264952,2.9813595611224173,-10.039675005786421,-22.278508948038393,-3.1297323055308652,12.111926786242567,19.41998291015625,15.515910993175453,6.146492004394531,-26.081587565174573,38.374571573963635,-9.96754778039002,22.260531789179083,27.57000732421875,1.9558602008169854,-63.31551261466389,16.11403978478455,6,6.1200103759765625,-7.2599945068359375,-30.70998764038086,-28.219985961914062,71.32000732421875,3,0.20376737528939448,-1.7401818254635748,301.29998779296875,-1.1530600593742864,302.3299865722656,1.0344255234213318,297.5899963378906,0.20376737528939448
9101,2020-06-12,284.5199890136719,294.3999938964844,276.66000366210943,292.79998779296875,2163800.0,0.007400050958078941,2.090587675482542,0.8397551169477518,61.481035008303735,65.6490084385049,2.8969289022105613,-11.496782497805384,-22.89829309731573,-5.658486731146581,12.388584968955449,17.739990234374943,14.716054437724097,7.460488891601585,-24.776561191412384,39.697538974615526,-8.6580361499054,23.57901393310857,24.917611083984355,25.055742986890046,-41.803665124635764,16.11852504150697,6,4.0300140380859375,-9.349990844726562,-32.799983978271484,-39.00498962402344,72.5,4,0.1849431592387596,-2.0565717261100915,282.42999267578125,-1.7401818254635748,301.29998779296875,-1.1530600593742864,302.3299865722656,0.1849431592387596
9102,2020-06-15,291.1400146484375,291.739990234375,274.510009765625,275.85000610351557,2109500.0,0.02326734813154907,1.0897541006360774,-1.846619661726609,62.003498196796606,66.20303873164063,-0.6270352662064056,-15.833373279033026,-27.8518921916085,-12.725702360362618,12.632336832976037,17.22998046875,15.634130062817974,12.115513610839855,-18.3936501100614,42.62467733174111,-3.139068249610773,27.370095471290483,16.98648159179686,53.19902726375464,-14.11043615036234,15.254581860450635,6,1.114990234375,-15.970016479492188,-39.42000961303711,-45.62501525878906,70.81997680664062,0,0.18863770058016316,2.090587675482542,284.5199890136719,-2.0565717261100915,282.42999267578125,-1.7401818254635748,301.29998779296875,0.18863770058016316
9103,2020-06-16,305.4800109863281,308.75,299.6700134277344,303.4800109863281,2548300.0,0.04925463906157557,1.1264660267726327,0.13080437425028343,63.621193760386795,65.89354334020221,-10.76595630692276,-27.818426684439032,-40.246455671430226,-27.451287068206,12.985560347081165,17.6099853515625,17.24940752964403,24.05500946044924,-6.86557669663091,54.97559561752939,8.594716381909166,39.51530253898932,-30.970001220703125,90.44979571755546,25.923334750981795,15.460293078540074,6,-13.225006103515625,-30.310012817382812,-53.760005950927734,-59.96501159667969,49.339996337890625,1,0.12354323974429882,1.0897541006360774,291.1400146484375,2.090587675482542,284.5199890136719,-2.0565717261100915,282.42999267578125,0.12354323974429882
9104,2020-06-17,313.7799987792969,314.44000244140625,307.6199951171875,310.5899963378906,1844200.0,0.027170313914059108,2.0243869431061547,1.595001220703125,71.98089066614399,67.09283077498681,-16.595684210872776,-33.74355886296246,-47.51540983640621,-35.998626863854895,13.211672170618401,8.959991455078125,19.479551952471468,29.748997497558605,-2.895043117845887,62.3930381129631,13.426977189856359,46.07101780526085,-39.269989013671875,98.3470979635073,29.62313508717631,16.32202030770225,6,-19.30499267578125,-36.38999938964844,-62.059993743896484,-68.26499938964844,31.94000244140625,2,0.09911404877463337,1.1264660267726327,305.4800109863281,1.0897541006360774,291.1400146484375,2.090587675482542,284.5199890136719,0.09911404877463337
9105,2020-06-18,314.79998779296875,317.7300109863281,312.5299987792969,314.010009765625,1274000.0,0.0032506501932563214,-1.77333984375,0.2476418253133072,70.3633854409515,66.34635789371818,-15.663476544456785,-33.020272370081045,-47.64759664848373,-37.05896671402593,13.264817114035166,5.20001220703125,21.56686900425359,28.587487792968773,-6.1987931712207,63.373768757158246,11.194347310874036,45.98062827506351,-38.69277832031253,93.22067767097646,23.92055753276638,17.39314048209473,6,-18.679977416992188,-35.764984130859375,-60.69748306274414,-69.28498840332031,43.279998779296875,3,0.09996824155342621,2.0243869431061547,313.7799987792969,1.1264660267726327,305.4800109863281,1.0897541006360774,291.1400146484375,0.09996824155342621
9106,2020-06-19,315.25,325.1199951171875,313.5400085449219,320.29998779296875,2610200.0,0.001429517866840646,-1.734362839765947,-6.392567410955729,72.42251846925049,66.60215370463395,-16.19741461695628,-30.75059497338492,-47.52573818440021,-37.673262985638814,13.873710668555383,11.579986572265625,21.27089101738187,26.31000061035155,-8.60767609303565,61.227677313738724,8.85116225865795,43.76883896204515,-36.64542243652346,80.49792931449093,9.49515086246842,17.45883835169359,6,-15.43499755859375,-32.52000427246094,-63.18999481201172,-69.73500061035156,33.67999267578125,4,0.12212529738302935,-1.77333984375,314.79998779296875,2.0243869431061547,313.7799987792969,1.1264660267726327,305.4800109863281,0.12212529738302935
9107,2020-06-22,312.29998779296875,314.8399963378906,307.05999755859375,312.0,1541000.0,-0.009357691378370392,1.8921902298459374,-0.059403666952706706,70.17785528462004,66.59032865257007,-12.227172886948551,-25.05591738182102,-43.75328874036603,-34.85095083897215,14.491745259776312,8.19000244140625,21.615868353513918,20.80198974609374,-13.019188481087326,54.6231679732748,3.8914006325032346,37.71257885968424,-29.974176825195343,49.62665403593762,-21.664571977169615,16.91058911359053,6,-12.4849853515625,-25.334991455078125,-59.0474853515625,-66.78498840332031,48.529998779296875,0,0.14319565471885043,-1.734362839765947,315.25,-1.77333984375,314.79998779296875,2.0243869431061547,313.7799987792969,0.14319565471885043
9108,2020-06-23,315.9800109863281,319.05999755859375,312.5,315.0199890136719,1764700.0,0.011783616193411284,-1.1866658528645833,3.200203458799593,66.26047090186991,66.57304451959392,-15.385239271965133,-26.16966177879425,-46.56727459203887,-38.84183335224452,14.804358453132021,6.760009765625,19.20300545518512,22.001011657714855,-11.332184652785543,55.33420796821525,5.334413502464656,38.667609812965054,-30.230665286601607,49.39100018587675,-19.045323701286378,16.666598155250195,6,-16.165008544921875,-26.69001007080078,-60.597511291503906,-70.46501159667969,62.55999755859375,1,0.14551547208706017,1.8921902298459374,312.29998779296875,-1.734362839765947,315.25,-1.77333984375,314.79998779296875,0.14551547208706017
9109,2020-06-24,305.7799987792969,316.6300048828125,303.9700012207031,311.0400085449219,1790900.0,-0.03228056159372872,-1.8513506082892295,-5.479051433657575,57.3600800739382,66.18565864469569,-5.00973440300902,-14.369614127761224,-36.04452127328466,-28.81172713765079,15.387722803927431,12.660003662109375,17.84108079470309,10.317498779296898,-22.300484087717848,42.93548164631164,-5.991492654210447,26.626490212804242,-16.881001126173487,8.557910548118947,-54.35307189097692,16.308991433507366,6,-5.964996337890625,-15.014999389648438,-50.287498474121094,-60.26499938964844,71.3800048828125,2,0.16037677003301165,-1.1866658528645833,315.9800109863281,1.8921902298459374,312.29998779296875,-1.734362839765947,315.25,0.16037677003301165
9110,2020-06-25,312.6000061035156,313.3800048828125,300.6099853515625,308.1700134277344,1593500.0,0.02230364102114235,3.263786427552476,-0.8422023671385472,54.341919472850975,65.39242358520094,-7.934459843082777,-18.53430989134074,-42.14317595404543,-35.927051470468314,15.747443228090557,12.77001953125,16.223035136021224,14.84850616455077,-15.66358684561709,45.36059917471863,-0.4075403405331599,30.1045526696347,-20.8033286532671,48.91887382586435,-10.352389309517342,15.25604650508392,6,-12.785003662109375,-21.225006103515625,-57.107505798339844,-72.57499694824219,68.80999755859375,3,0.10595007828061265,-1.8513506082892295,305.7799987792969,-1.1866658528645833,315.9800109863281,1.8921902298459374,312.29998779296875,0.10595007828061265
9111,2020-06-26,302.5199890136719,312.69000244140625,300.3599853515625,312.3999938964844,4233700.0,-0.03224573542236531,1.3575508965613823,-2.230253096540417,52.70314137737625,64.35905060526535,5.551131555077063,-6.516193552518075,-31.698743551064467,-26.47476701934795,16.120416044239665,12.33001708984375,15.049158569016072,3.325990295410179,-25.04522041003247,31.69720100085283,-10.859615057311146,17.511595648131504,-8.057446150068245,11.550814182341593,-44.318084926663474,14.185605352721339,6,9.875015258789062,-11.144989013671875,-46.16998291015625,-67.89999389648438,82.44000244140625,4,0.18365727745707017,3.263786427552476,312.6000061035156,-1.8513506082892295,305.7799987792969,-1.1866658528645833,315.9800109863281,0.18365727745707017
9112,2020-06-29,308.4599914550781,309.0,300.6099853515625,303.75,1476200.0,0.01963507423351718,1.898100955583549,-0.4767195473022227,53.31745852433641,63.21419113459308,2.5997261311377997,-10.017114045462279,-37.46569092328383,-33.01784693299834,16.48719803612146,8.3900146484375,16.030605983176827,7.3914932250976335,-17.916654842930427,32.699641293125694,-5.262580808916425,20.045567259111692,-11.544852411187776,43.31551238490638,-9.383062453170986,12.654074034014043,6,4.279998779296875,-17.084991455078125,-52.1099853515625,-73.83999633789062,75.010009765625,0,0.13120016320365124,1.3575508965613823,302.5199890136719,3.263786427552476,312.6000061035156,-1.8513506082892295,305.7799987792969,0.13120016320365124
9113,2020-06-30,323.4599914550781,325.79998779296875,308.92999267578125,311.19000244140625,2789600.0,0.04862867281180128,-1.0095278774935248,2.6050979350382604,60.41744435839822,61.92936376706578,-10.707619320597928,-22.05229175184172,-51.71856318096263,-48.506291588841805,17.395352482600202,17.339996337890625,17.337412741976095,19.791493225097668,-3.2959902780705193,42.878976728265854,8.247751473513574,31.33523497668176,-24.28846392532398,90.80190207025281,38.33464260386711,11.543741751584102,6,-10.3800048828125,-31.455001831054688,-67.1099853515625,-90.52499389648438,54.350006103515625,1,0.11553204756198543,1.898100955583549,308.4599914550781,1.3575508965613823,302.5199890136719,3.263786427552476,312.6000061035156,0.11553204756198543
9114,2020-07-01,317.4800109863281,322.7699890136719,316.1199951171875,322.1499938964844,1527100.0,-0.01848754290089849,1.2504311724793191,-0.3806020449531541,68.74932864311305,61.7500241228615,-4.635019286877309,-14.401451455694087,-44.30084253568532,-42.92483468758866,17.447274011518957,7.339996337890625,18.13261993280969,12.282012939453125,-10.169593395966501,34.73361927487275,1.0562097717432835,23.507816107162967,-16.870025634765625,67.29569179168396,8.090470336722909,11.225803167709826,7,-4.4000244140625,-25.475021362304688,-61.1300048828125,-85.81500244140625,54.95999145507818,2,0.19232706137591515,-1.0095278774935248,323.4599914550781,1.898100955583549,308.4599914550781,1.3575508965613823,302.5199890136719,0.19232706137591515
9115,2020-07-02,323.70001220703125,327.45001220703125,318.6400146484375,322.8599853515625,1711200.0,0.019591788476317484,1.1127024435938906,-0.1798779292407826,70.0717193860593,61.48882422472914,-10.571491980201245,-19.091003474640786,-49.88868081650742,-49.58197071398922,17.408912659206287,9.970001220703125,17.84270598857745,16.90901336669924,-6.066899724185362,39.884926457583845,5.421056821256968,28.396969912141515,-20.571026611328136,86.1572673220035,21.697446794988693,11.487956545442291,7,-9.795013427734375,-27.290008544921875,-66.59001159667969,-92.03500366210938,52.05999755859375,3,0.16515288674405837,1.2504311724793191,317.4800109863281,-1.0095278774935248,323.4599914550781,1.898100955583549,308.4599914550781,0.16515288674405837
9116,2020-07-06,334.9599914550781,336.989990234375,328.9800109863281,330.010009765625,1414800.0,0.034785229605877266,-1.285307549313679,5.89264695197268,71.42995300878962,61.62794619408132,-20.94408058472135,-29.497419793696963,-60.12052057253942,-61.31129499394308,16.791417199051956,13.28997802734375,16.137241066322076,26.66699371337893,0.500074820158602,52.833912606599256,13.583534266768766,39.75045315998909,-28.91248266601565,94.42001509940441,27.356996323132876,13.08345944661016,7,-16.285003662109375,-33.41999816894531,-74.89498901367188,-103.29498291015625,34.050018310546875,0,0.1386733144016714,1.1127024435938906,323.70001220703125,1.2504311724793191,317.4800109863281,-1.0095278774935248,323.4599914550781,0.1386733144016714
9117,2020-07-07,327.8900146484375,337.2699890136719,327.5,332.1300048828125,1276500.0,-0.021106929146756936,-2.892410757708394,-0.8565668522388887,61.79846444880537,61.132167699296375,-12.77334970509338,-21.124094889804326,-52.17072548750855,-54.89944536159817,16.33409397682763,9.769989013671875,14.519629653166646,18.082015991210938,-8.96937987837839,45.133411860800265,4.5563180564162735,31.6077139260056,-17.510558457031266,66.90199161143386,2.6816916167971243,13.525697934794668,7,-9.075027465820312,-25.70501708984375,-66.66250991821289,-96.22500610351562,53.629974365234375,1,0.174052195117411,-1.285307549313679,334.9599914550781,1.1127024435938906,323.70001220703125,1.2504311724793191,317.4800109863281,0.174052195117411
9118,2020-07-08,333.79998779296875,335.3999938964844,329.3900146484375,332.7900085449219,989600.0,0.018024254721108024,1.8551028248751387,-0.23820320147406,60.812266103562656,61.5157439248102,-17.7570775006173,-25.882541587495155,-57.041207985877236,-61.55099213063022,16.086955412325075,7.509979248046875,12.786258954015523,22.418489074707054,-6.404463829087035,51.24144197850114,8.00701262281001,36.8299655266041,-19.118046349999986,83.59337010834825,22.711276011900594,14.411476451897059,7,-14.985000610351562,-31.614990234375,-71.8349838256836,-102.13497924804688,43.220001220703125,2,0.14880172331983732,-2.892410757708394,327.8900146484375,-1.285307549313679,334.9599914550781,1.1127024435938906,323.70001220703125,0.14880172331983732
9119,2020-07-09,335.760009765625,338.92999267578125,331.04998779296875,337.3599853515625,1659900.0,0.005871845549233257,2.324903425186711,-1.584166792566853,61.206168517561316,62.27843826311135,-16.782019163964605,-26.486512745628147,-57.83500264118902,-64.21231381794007,15.890341197638646,7.8800048828125,11.534048169842777,22.65550994873047,-7.708674977385272,53.01969487484621,7.473417485672599,37.83760241178834,-17.463980711343766,84.37660747643872,26.44561358242369,15.182092463057856,7,-16.115020751953125,-29.040008544921875,-73.49000549316406,-101.86500549316406,37.8800048828125,3,0.12523822542869678,1.8551028248751387,333.79998779296875,-2.892410757708394,327.8900146484375,-1.285307549313679,334.9599914550781,0.12523822542869678
9120,2020-07-10,339.9800109863281,340.2900085449219,330.6499938964844,335.0899963378906,1432400.0,0.012568504580545037,2.4990916744206655,-3.0563057907988096,62.70942995904328,63.3902481055188,-18.67343935848112,-27.588419333679553,-61.40049005789359,-68.89329412555526,16.972189561870156,9.6400146484375,10.866538951116183,23.998010253906273,-5.003587456967296,52.99960796477984,9.497211398469517,38.49880910934303,-17.9698684801769,97.57625213849579,40.744199921658684,14.500798855436775,7,-19.530014038085938,-32.58000183105469,-73.15000915527344,-102.06001281738281,39.0999755859375,4,0.09547617626373772,2.324903425186711,335.760009765625,1.8551028248751387,333.79998779296875,-2.892410757708394,327.8900146484375,0.09547617626373772
9121,2020-07-13,337.1400146484375,350.239990234375,336.8500061035156,343.0,2160400.0,-0.008353421513374926,-3.1583785884203843,-1.198357422801368,62.78042227186712,64.4416885219111,-11.629072169659935,-21.71760889709242,-57.12888750990709,-66.6713518570283,18.61854620538997,13.389984130859375,11.942865735520684,18.527012634277355,-7.8888924552119875,44.9429177237667,5.319060089532684,31.734965179022026,-11.473898934532144,42.392342956529205,-14.717003760990785,13.207952544744659,7,-7.555023193359375,-24.7650146484375,-68.510009765625,-97.42001342773438,37.42999267578131,0,0.11455179877553134,2.4990916744206655,339.9800109863281,2.324903425186711,335.760009765625,1.8551028248751387,333.79998779296875,0.11455179877553134
9122,2020-07-14,346.05999755859375,347.510009765625,331.3999938964844,336.07000732421875,2018800.0,0.026457799497510814,1.499611724039964,-1.7047807520049996,64.68463217839056,64.91582050191025,-16.376794063443697,-27.734104834349807,-63.83095650603525,-76.07821000752415,20.301627578877238,16.110015869140625,13.29071625723617,24.70099639892578,-1.101135302224975,50.50312810007654,11.799930548350403,37.60206224950116,-15.479106940594477,79.95205002254059,20.963106594735336,12.901065850575373,7,-12.8800048828125,-33.68499755859375,-69.08499908447266,-87.375,26.130004882812557,1,0.06631801528330472,-3.1583785884203843,337.1400146484375,2.4990916744206655,339.9800109863281,2.324903425186711,335.760009765625,0.06631801528330472
9123,2020-07-15,343.2200012207031,348.79998779296875,335.6099853515625,347.07000732421875,1637000.0,-0.008206658839294945,2.6087720689842318,-0.38538637307852097,69.6928400179266,65.02065509911175,-11.665862039695696,-23.10643305342694,-58.74419971883469,-73.55989019618505,21.15654432459797,13.19000244140625,15.735425076067145,19.97400054931643,-6.451099771703355,46.39910087033621,6.761450388806566,33.18655070982629,-11.82000732421875,64.16543988783737,-1.1530081458237191,13.212550160509885,7,-8.779998779296875,-30.845001220703125,-66.24500274658203,-81.57500457763672,15.279998779296875,2,0.11159019770628231,1.499611724039964,346.05999755859375,-3.1583785884203843,337.1400146484375,2.4990916744206655,339.9800109863281,0.11159019770628231
9124,2020-07-16,344.8800048828125,346.7099914550781,338.8900146484375,340.2699890136719,1182800.0,0.004836558639372379,-1.1221205884910497,-1.1974048209770365,67.95329415267152,64.78527451762423,-10.091688238894506,-23.523079786495202,-58.35908236014245,-75.27428011651295,21.776005357747675,7.819976806640625,17.98783807588444,20.079003906250023,-7.629716288902046,47.78772410140209,6.224643808673989,33.93336400382606,-13.480010986328125,72.63917124274643,5.02956864608511,13.854360097576034,7,-6.010009765625,-32.5050048828125,-65.6925048828125,-83.2350082397461,8.55999755859375,3,0.09319178750818069,2.6087720689842318,343.2200012207031,1.499611724039964,346.05999755859375,-3.1583785884203843,337.1400146484375,0.09319178750818069
9125,2020-07-17,346.2699890136719,348.3299865722656,341.1499938964844,347.8599853515625,1129000.0,0.0040303413105426955,4.675886276733049,-0.3449004044723655,76.93637109059985,65.39709874893647,-8.876940513556917,-23.64691577249016,-57.702044129916885,-76.57955080617074,22.29992633979652,7.17999267578125,18.349285490788077,19.895487976074207,-8.971910186998173,48.76288613914659,5.461788894538017,34.3291870576104,-11.101995849609352,78.92780258816326,4.052521470498775,14.433699081536187,7,-7.399993896484375,-33.894989013671875,-64.77249145507812,-84.62499237060547,4.75,4,0.0790424423229037,-1.1221205884910497,344.8800048828125,2.6087720689842318,343.2200012207031,1.499611724039964,346.05999755859375,0.0790424423229037
9126,2020-07-20,353.75,355.94000244140625,342.010009765625,346.2699890136719,1248300.0,0.02160167275146896,1.3490681343903825,-4.704420260647589,77.36559435215813,67.126779849309,-14.987372734606083,-29.612988374815814,-63.10487986118619,-84.0004286140998,22.643662964184667,13.92999267578125,18.68583692438267,25.45049896240232,-5.362528475442161,56.2635264002468,10.043985243480108,40.857012681324534,-15.567607421874982,91.075787779791,11.704091421254617,15.406513718922234,7,-11.084991455078125,-38.524993896484375,-71.88999938964844,-92.1050033569336,-1.25,0,0.07160420232442588,4.675886276733049,346.2699890136719,-1.1221205884910497,344.8800048828125,2.6087720689842318,343.2200012207031,0.07160420232442588
9127,2020-07-21,357.0199890136719,362.20001220703125,352.3399963378906,357.3699951171875,1743600.0,0.009243785197659005,-1.030901039358596,-0.04679219110177271,73.62717967669025,68.55065913521206,-15.299652828587114,-30.947584973822643,-64.78973671148117,-87.01762746745703,23.588002526981118,9.860015869140625,18.53819821579168,26.48448791503904,-5.890748607617411,58.85972443769549,10.296869653710814,42.672106176367265,-15.8699951171875,80.51892455199231,2.485955199590876,16.187618261328232,7,-10.594985961914062,-38.66497802734375,-75.15998840332031,-95.37499237060547,-5.220001220703125,1,0.04915696277687931,1.3490681343903825,353.75,4.675886276733049,346.2699890136719,-1.1221205884910497,344.8800048828125,0.04915696277687931
9128,2020-07-22,361.9599914550781,363.0,356.5,359.9700012207031,1036500.0,0.013836767109465908,2.1940974461256992,-5.685587235155637,81.78053135011002,70.83669944993969,-17.68483336786568,-34.00997072570078,-67.95232807921025,-91.7969732474761,24.387390714895837,6.5,17.47036805642523,29.1254913330078,-5.359193554704575,63.61017622072018,11.883148889151641,46.36783377686396,-19.949981689453125,95.68639910080047,15.62209694474447,17.242342443856185,7,-15.134994506835938,-30.624984741210938,-78.24748992919922,-100.31499481201172,-20.509979248046875,2,0.028262822488207995,-1.030901039358596,357.0199890136719,1.3490681343903825,353.75,4.675886276733049,346.2699890136719,0.028262822488207995
9129,2020-07-23,354.82000732421875,367.55999755859375,350.9100036621094,358.8500061035156,1724900.0,-0.019725893191003374,-1.8101241047537864,-2.025134952766532,71.94643017017555,71.86303280673216,-8.444938094781321,-24.251019425627703,-58.87976624932122,-84.64639332520426,25.614692333710387,16.649993896484375,18.186785307420166,19.53350677490232,-13.806336460918374,52.873350010723016,2.8635851569919737,36.20342839281267,-8.61199951171875,51.76074037182676,-26.395489338451803,16.669921617910333,7,-5.3400115966796875,-20.860015869140625,-71.10750579833984,-93.17501068115234,-4.040008544921875,3,0.010371435093339043,2.1940974461256992,361.9599914550781,-1.030901039358596,357.0199890136719,1.3490681343903825,353.75,0.010371435093339043
9130,2020-07-24,345.7200012207031,348.0,336.2799987792969,344.2099914550781,2002800.0,-0.025646823503953198,2.861610240218801,-0.3746923630305555,57.82660812352662,71.31260901247212,1.7376432026596262,-13.22033764591498,-47.66194655816935,-75.44697142006191,26.626244004314398,18.540008544921875,18.51358304652041,8.777500915527355,-23.074702678045867,40.62970450910058,-7.148600881259256,24.703602712313966,21.839996337890625,30.17903711573753,-44.023028053351325,15.926101796786613,7,3.7599945068359375,-11.760009765625,-59.787498474121094,-81.8550033569336,-9.3800048828125,4,0.022330212870081523,-1.8101241047537864,354.82000732421875,2.1940974461256992,361.9599914550781,-1.030901039358596,357.0199890136719,0.022330212870081523
9131,2020-07-27,358.0799865722656,360.0799865722656,346.67999267578125,347.44000244140625,1752100.0,0.03575143268518044,-1.2039457008123797,7.046301535974131,70.39038046213784,71.94658104399959,-8.202184104307548,-22.35040413981278,-58.38770054337351,-87.87065340792208,27.960989923430922,14.3599853515625,19.03907168130155,18.359486389160168,-10.392491212509242,47.11146399082958,3.983497588325463,32.73547518999487,9.480010986328125,69.69305832389415,-5.208009509463608,14.375988800834714,7,-6.4949951171875,-24.1199951171875,-70.50247955322266,-84.67498016357422,-17.519989013671875,0,-0.01971625844319269,2.861610240218801,345.7200012207031,-1.8101241047537864,354.82000732421875,2.1940974461256992,361.9599914550781,-0.01971625844319269
9132,2020-07-28,348.92999267578125,358.92999267578125,348.6000061035156,354.6099853515625,1332400.0,-0.02555293297476091,-2.2586884109594316,-0.533834694293147,59.79035395986227,70.84630481532577,1.561991622085941,-10.554161047482125,-47.12290185432897,-78.72468338317861,29.367867170560842,10.329986572265625,18.880879806206565,7.185992431640614,-17.745139331173107,32.117124194454334,-5.2795734497662465,19.651558313047474,18.004404907226558,40.44115853628792,-31.982308156822988,12.465565881406855,7,2.9900054931640625,-14.970001220703125,-57.657493591308594,-71.52499389648438,13.77001953125,1,0.010231299685194761,-1.2039457008123797,358.0799865722656,2.861610240218801,345.7200012207031,-1.8101241047537864,354.82000732421875,0.010231299685194761
9133,2020-07-29,360.8299865722656,361.8399963378906,349.0,352.1000061035156,2167300.0,0.03410424482352137,1.388836527979651,-1.5369703742706398,64.37334985014147,70.44853322615577,-8.4678111476004,-20.565336511098565,-56.90770894909883,-90.4841791571065,29.966047957205973,12.910003662109375,19.30535226420409,17.217486572265614,-7.544795407841718,41.979768552372946,4.836345582211948,29.59862756231928,5.491323034667971,78.48461876928691,7.260305229015032,12.381140990053659,7,-8.909988403320312,-26.8699951171875,-67.43998718261719,-83.42498779296875,-19.29998779296875,2,-0.0250256328889904,-2.2586884109594316,348.92999267578125,-1.2039457008123797,358.0799865722656,2.861610240218801,345.7200012207031,-0.0250256328889904
9134,2020-07-30,378.5400085449219,381.4800109863281,367.0799865722656,367.7799987792969,2567800.0,0.04908134753681104,-1.3684184108818953,1.2325353766989204,69.1459862243525,69.58293490768385,-23.35731216561021,-35.274912806499344,-72.38821851573437,-107.52121451044877,30.935751914654077,20.6500244140625,19.2785917760541,31.8745086669922,5.6641527461600845,58.08486458782431,18.769330706576113,44.979686627408284,-42.260009765625,93.49557157652956,24.546901384270086,13.105177960416068,7,-19.660003662109375,-37.62001037597656,-83.98750686645508,-101.135009765625,-45.420013427734375,3,-0.09798170735099221,1.388836527979651,360.8299865722656,-2.2586884109594316,348.92999267578125,-1.2039457008123797,358.0799865722656,-0.09798170735099221
9135,2020-07-31,377.1600036621094,380.1600036621094,369.2900085449219,379.55999755859375,2039100.0,-0.003645598488036028,5.038875937778155,-0.22304755746148436,70.16324327815013,68.7826736772385,-19.148420422134677,-31.28865150197703,-69.05535223259852,-105.78827935579238,31.71299962898231,10.8699951171875,19.086576913887768,27.821504211425804,0.5885106737036949,55.05449774914791,14.20500744256475,41.43800098028686,-39.976004638671895,87.58619238165895,14.647193533814601,13.616496768861069,7,-18.279998779296875,-36.24000549316406,-81.87000274658203,-99.7550048828125,-74.44000244140625,4,-0.06994380270089784,-1.3684184108818953,378.5400085449219,1.388836527979651,360.8299865722656,-2.2586884109594316,348.92999267578125,-0.06994380270089784
9136,2020-08-03,381.4100036621094,387.70001220703125,379.17999267578125,380.7999877929688,1517800.0,0.011268427083290344,-3.4259771554491625,-0.2541739252062884,68.68986717412062,68.23408339917522,-21.302408948470372,-33.603158213423626,-70.925310616047,-109.48237187744996,32.17763382488146,10.540008544921875,19.32623709186629,29.749003601074207,-0.11641526554655002,59.614422467694965,14.816294167763829,44.681713034384586,-43.34008439941408,83.91302413541997,11.371158087669599,14.932709433310366,8,-19.419998168945312,-37.3800048828125,-85.81500244140625,-104.0050048828125,-80.5,0,-0.11816682019737013,5.038875937778155,377.1600036621094,-1.3684184108818953,378.5400085449219,1.388836527979651,360.8299865722656,-0.11816682019737013
9137,2020-08-04,384.9599914550781,385.75,380.2200012207031,382.17999267578125,1148200.0,0.009307537188022241,1.53668745494124,4.557256491070513,71.90386447218474,67.13667596829464,-22.87820206257851,-34.423286008757145,-72.01911908581963,-111.83095949576432,32.79686454805385,5.529998779296875,18.980295675068703,30.44549255371095,-0.733597528258656,61.624582635680554,14.855947512726118,46.03503759469578,-44.90486847460937,92.91984525148212,18.520393724413907,15.589545040984808,8,-22.969985961914062,-40.80499267578125,-83.07498931884766,-107.55499267578125,-87.44998168945312,1,-0.11533664505929708,-3.4259771554491625,381.4100036621094,5.038875937778155,377.1600036621094,-1.3684184108818953,378.5400085449219,-0.11533664505929708
9138,2020-08-05,383.4700012207031,387.0899963378906,382.2799987792969,384.5799865722656,846000.0,-0.0038705067213429256,-1.7564533053515214,-0.3992754816400461,70.28704377225809,66.95229970185936,-20.13338350306276,-30.589697533635217,-68.2079032517214,-109.51813020738257,33.47021640546602,4.80999755859375,18.045716270176456,26.47200164794924,-5.658059729365505,58.60206302526399,10.406970959291868,42.537032336606615,-41.50908267117188,79.48590820761991,4.662874788841094,16.065030688657384,8,-21.479995727539062,-35.154998779296875,-81.41250610351562,-106.06500244140625,-89.48001098632812,2,-0.05416326948015382,1.53668745494124,384.9599914550781,-3.4259771554491625,381.4100036621094,5.038875937778155,377.1600036621094,-0.05416326948015382
9139,2020-08-06,377.80999755859375,379.6000061035156,370.7900085449219,377.0,1699600.0,-0.014759964649364576,3.0136529210577536,-0.7297371604530958,65.86839237299873,67.84583128513404,-12.146648265203225,-22.786147206364603,-60.55890481420306,-102.28959116977217,33.579144819999584,12.67999267578125,17.51913230272777,18.709498596191395,-13.070322823491836,50.489320015874625,2.8195878863497796,34.59940930603301,-34.019515262762525,46.279127207385216,-26.867009873554025,15.889910709841624,8,-10.6199951171875,-25.899993896484375,-75.26750946044922,-100.06500244140625,-72.38998413085938,3,-0.09602710096010703,-1.7564533053515214,383.4700012207031,1.53668745494124,384.9599914550781,-3.4259771554491625,381.4100036621094,-0.09602710096010703
9140,2020-08-07,372.4400024414063,381.6900024414063,366.45001220703125,378.3800048828125,1385400.0,-0.01421348072281925,1.4267505090313453,-7.3333584507572205,59.60728406302182,66.64770946301003,-2.891946635254385,-15.662677508047011,-52.921816391813934,-95.61800527558569,33.47926422517129,15.239990234375057,15.831651330295472,11.716503906250068,-19.257042447909555,42.69005026040969,-3.770269270829715,27.20327708332985,-26.893138949127092,28.188189338235563,-40.926488991010785,15.486773177079804,8,-4.289993286132869,-19.269989013671932,-69.89751434326178,-94.6950073242188,-63.51000976562506,4,-0.10557407116977124,3.0136529210577536,377.80999755859375,-1.7564533053515214,383.4700012207031,1.53668745494124,384.9599914550781,-0.10557407116977124
9141,2020-08-10,375.760009765625,376.8200073242188,369.1499938964844,372.4400024414063,929200.0,0.008914207127203033,1.8198566123259166,-0.5589235622321964,59.62804419342731,66.62967504451726,-3.8446035070774656,-16.802495133664763,-54.1102390391336,-97.04249712798497,32.88034681022998,7.670013427734432,15.61711050609938,13.105511474609386,-16.460840246417206,42.67186319563598,-1.6776643859038813,27.888687335122654,-28.52702032475571,45.10661199915426,-21.63334810988983,14.783175860513296,8,-7.410003662109375,-18.160003662109375,-70.60250854492188,-97.19000244140625,-69.16000366210938,0,-0.19437940878934812,1.4267505090313453,372.4400024414063,3.0136529210577536,377.80999755859375,-1.7564533053515214,383.4700012207031,-0.19437940878934812
9142,2020-08-11,369.010009765625,380.8699951171875,367.3900146484375,378.8599853515625,1110100.0,-0.017963593316410176,-1.059589865060196,-2.966853571100336,53.5559468040271,65.42774137272679,6.76466579976443,-8.690549982875154,-45.1760985130299,-88.43088027084991,32.87607364937763,13.47998046875,17.342684300349447,5.208010864257801,-23.412862639146226,33.82888436766183,-9.102425887444213,19.518447615959815,-20.158339414109207,12.40309848284346,-48.58198608739147,14.310436751702024,8,8.06500244140625,-11.410003662109375,-58.90251922607422,-85.67001342773438,-63.1199951171875,1,-0.18454785588816147,1.8198566123259166,375.760009765625,1.4267505090313453,372.4400024414063,3.0136529210577536,377.80999755859375,-0.18454785588816147
9143,2020-08-12,381.5199890136719,383.2799987792969,369.92999267578125,372.17999267578125,1223000.0,0.03390146314999032,1.0762036749193753,-0.9482253287231538,62.77511458696857,64.71986674635079,-2.7958038308755704,-19.1667599965823,-55.32733420342987,-98.87391221976884,32.85392777637277,14.269989013671875,17.416137373904064,15.802990722656261,-12.136596330429825,43.74257777574235,1.8331971961131899,29.772784249199333,-31.114384987935466,89.54241729149479,26.25904128783148,13.96979352654305,8,-4.444976806640625,-22.9749755859375,-71.0199966430664,-98.03999328613281,-74.30999755859375,2,-0.22019810669746154,-1.059589865060196,369.010009765625,1.8198566123259166,375.760009765625,1.4267505090313453,372.4400024414063,-0.22019810669746154
9144,2020-08-13,377.0199890136719,382.45001220703125,374.3800048828125,380.010009765625,1076400.0,-0.011794925900563302,1.0508211024293774,-0.32013082701362183,65.66566529872108,64.22013585974757,1.6381786143772388,-12.791270247478735,-48.96968072672502,-92.39134530876038,32.83058511287244,8.07000732421875,19.185385727742414,9.695991516113281,-16.860307640671294,36.25229067289786,-3.5821580622790066,22.97414109450557,-25.12260866068368,62.80442804428045,-4.473659019061536,13.278149578392288,8,0.055023193359375,-17.844985961914062,-66.5199966430664,-93.53999328613281,-62.05999755859375,3,-0.2202270468377897,1.0762036749193753,381.5199890136719,-1.059589865060196,369.010009765625,1.8198566123259166,375.760009765625,-0.2202270468377897
9145,2020-08-14,373.6400146484375,384.989990234375,373.0,379.0,1344600.0,-0.008964973910473018,-2.611434874528909,1.7926247996978883,58.55699308386466,63.094260960830226,4.991212731837663,-7.647772263526747,-43.89260481085108,-87.63172945072984,32.770035937652274,11.989990234375,19.553973402811835,4.947515869140602,-19.799799785588448,29.694831523869652,-7.426141958223923,17.321173696505127,-20.310529021287607,35.511412896468975,-30.161566967723935,12.373657827364523,8,3.1299896240234375,-14.465011596679688,-60.45751953125,-89.33001708984375,-54.95001220703125,4,-0.1825821607594469,1.0508211024293774,377.0199890136719,1.0762036749193753,381.5199890136719,-1.059589865060196,369.010009765625,-0.1825821607594469
9146,2020-08-17,379.0799865722656,384.1700134277344,372.80999755859375,376.5499877929688,1418400.0,0.014559393294496736,-1.2697381458322536,-0.47201598761072977,67.285872005235,62.5811506867247,-0.9096939969506934,-11.692254176417123,-47.95894423632183,-91.69288477874159,32.287686419586734,11.360015869140625,17.919685344477955,9.120988464355491,-14.990952121772295,33.23292905048328,-2.9349818287083735,21.176958757419357,-24.375679881920462,66.42038715763044,-2.3432790299093824,12.055970293063885,8,-2.3099822998046875,-19.529983520507812,-65.15498352050781,-94.08998107910156,-62.05999755859375,0,-0.1850532773592134,-2.611434874528909,373.6400146484375,1.0508211024293774,377.0199890136719,1.0762036749193753,381.5199890136719,-0.1850532773592134
9147,2020-08-18,374.5700073242188,382.70001220703125,372.92999267578125,381.95001220703125,1047300.0,-0.011897170538669566,1.20045363942539,-2.9169993848232703,58.606887528727405,61.283355548554624,2.203160087203173,-6.11349981992538,-41.86311300375877,-86.24407603285619,31.46955648443912,9.77001953125,16.120960768453074,3.7335083007812955,-19.662511454969888,27.12952805653248,-7.964501577094325,15.431518178656916,-18.54587241320621,30.81019522337044,-35.2068120627513,11.6980098778756,8,1.1499938964843182,-15.020004272460994,-53.590011596679744,-84.60501098632818,-47.39999389648443,1,-0.1814614087931231,-1.2697381458322536,379.0799865722656,-2.611434874528909,373.6400146484375,1.0508211024293774,377.0199890136719,-0.1814614087931231
9148,2020-08-19,372.1900024414063,376.1900024414063,368.260009765625,374.0299987792969,1074600.0,-0.006353965443774645,1.574671416044479,0.24932183204591116,45.07674361928922,58.97317235369801,3.1456247339581864,-3.086013630344894,-38.045022599756294,-82.62425827639737,30.365233469630265,7.929992675781307,14.140553293921073,0.8420028686524006,-22.181244858748016,23.865250596052817,-10.669620995047808,12.353626732352609,-14.898832438552972,23.490718851239286,-37.4373016739217,11.511623863700205,8,3.529998779296818,-10.535003662109432,-49.41250610351568,-82.22500610351568,-41.92001342773443,2,-0.1781347896452602,1.20045363942539,374.5700073242188,-1.2697381458322536,379.0799865722656,-2.611434874528909,373.6400146484375,-0.1781347896452602
9149,2020-08-20,358.5,363.3999938964844,355.2699890136719,360.1000061035156,2214000.0,-0.03678229493432328,-1.0173639113857431,0.8695702652049428,37.85154370278062,56.55586786922677,15.431204753412601,11.48253600904269,-23.0131584340686,-67.98628031577027,29.368480032639738,16.920013427734432,10.99753245446442,-13.031999206542991,-35.55240699735441,9.488408584268427,-24.2922031019487,-1.7717953111372822,29.20001220703125,10.868138807740293,-44.75917731236747,11.26020389540571,8,11.629989624023438,3.4900054931640625,-35.092498779296875,-68.53500366210938,-21.8900146484375,3,-0.1430683641420415,1.574671416044479,372.1900024414063,1.20045363942539,374.5700073242188,-1.2697381458322536,379.0799865722656,-0.1430683641420415
9150,2020-08-21,353.44000244140625,356.7099914550781,350.3299865722656,355.9200134277344,2555500.0,-0.01411435860137722,2.142885062050407,1.5500009536706785,31.980389450600242,53.48390623113487,19.570688327550954,18.077388274723717,-16.03410106926492,-61.75380941802837,29.6330235833276,8.170013427734375,7.806362353001703,-18.477996826171875,-39.33910558987469,2.3831119375309413,-28.908551208023255,-8.047442444320495,33.61140930175782,9.19034692975732,-41.088555562004416,10.430554381851401,8,14.219985961914062,8.550003051757812,-27.8175048828125,-62.6300048828125,-15.730010986328125,4,-0.10887282345101101,-1.0173639113857431,358.5,1.574671416044479,372.1900024414063,1.20045363942539,374.5700073242188,-0.10887282345101101
9151,2020-08-24,351.0199890136719,360.6700134277344,347.32000732421875,359.3999938964844,1682300.0,-0.006847027532305372,1.445046223325173,3.3790192579831415,27.811167498106585,50.62337519714371,20.240809991014544,21.01902130433848,-11.750958883821397,-57.89731939029389,29.313449262885193,13.350006103515625,5.201953377088898,-20.545010375976574,-42.596991494677354,1.5069707427242065,-31.571000935326992,-9.519019816626155,34.562565722656245,10.457832613953553,-33.00512207934243,11.025990559350394,8,15.135009765625,10.970016479492188,-25.397491455078125,-55.94999694824219,-19.269989013671875,0,-0.09210297870246476,2.142885062050407,353.44000244140625,-1.0173639113857431,358.5,1.574671416044479,372.1900024414063,-0.09210297870246476
9152,2020-08-25,352.5,356.29998779296875,350.5,353.04998779296875,1310200.0,0.004216315402683524,-1.5494520235556093,0.06563096330609332,29.750212210472853,46.95394159975529,18.073152465421174,20.89128675061079,-11.525645440615335,-57.87359494801717,28.976604749065654,5.79998779296875,3.6782318403064664,-19.243499755859375,-40.569887234180214,2.0828877224614644,-29.906693495019795,-8.580306016698955,30.786801891601556,17.94247853092769,-20.09782124633669,10.66319373916043,8,13.654998779296875,9.490005493164062,-23.55499267578125,-54.36000061035156,-13.3699951171875,1,-0.10065251343639181,1.445046223325173,351.0199890136719,2.142885062050407,353.44000244140625,-1.0173639113857431,358.5,-0.10065251343639181
9153,2020-08-26,351.79998779296875,354.0,348.07000732421875,352.54998779296875,1194700.0,-0.0019858502327128047,2.249289321427377,1.3636666296748419,31.813712478203215,43.19261350858664,15.772705285736436,22.008494542456106,-9.555574582013037,-55.620010915835906,28.370087677212453,5.92999267578125,1.748762088072226,-19.49201202392578,-42.133065417525984,3.1490413696744213,-30.812538720725854,-8.171485327125708,29.328806424589857,27.86059831963394,-8.760082630610551,11.320526696800089,8,14.355010986328125,10.190017700195312,-19.40998077392578,-50.52998352050781,-23.089996337890625,2,-0.07001129965851194,-1.5494520235556093,352.5,1.445046223325173,351.0199890136719,2.142885062050407,353.44000244140625,-0.07001129965851194
9154,2020-08-27,341.45001220703125,354.8599853515625,338.5899963378906,354.8599853515625,1902200.0,-0.02942005669434067,1.4265505737134119,17.879964192708332,29.74243762622571,39.990996235515645,22.961069175415673,31.02813728420631,1.7028035414310807,-44.28140508566236,26.940496259572775,16.269989013671875,0.663237370431375,-27.98748779296875,-53.959778175867655,-2.0151974100698453,-40.9736329844182,-15.001342601519298,37.65025479692696,12.952960396285926,-23.712622553814434,12.986145191449454,8,19.92999267578125,20.539993286132812,-2.3700103759765625,-39.78001403808594,0.779998779296875,3,-0.03274278164787592,2.249289321427377,351.79998779296875,-1.5494520235556093,352.5,1.445046223325173,351.0199890136719,-0.03274278164787592
9155,2020-08-28,350.7799987792969,351.989990234375,341.45001220703125,342.6600036621094,1596200.0,0.02732460459426944,1.0,-0.6055191184703403,34.860582601557994,36.38818630177375,11.228135324686377,20.680810534650504,-6.624518267071778,-52.64581155043186,25.433647945325287,10.53997802734375,-2.5412026222638815,-17.3385009765625,-44.31931063958456,9.642308686459558,-30.828905808073557,-3.848096145051443,25.07944657137591,55.20830165939202,18.800364566443108,13.490404831511038,8,9.865005493164062,11.210006713867188,-9.060005187988281,-46.83000183105469,-9.79998779296875,4,-0.04039572802624314,1.4265505737134119,341.45001220703125,2.249289321427377,351.79998779296875,-1.5494520235556093,352.5,-0.04039572802624314
9156,2020-08-31,336.3399963378906,349.1499938964844,336.239990234375,348.54998779296875,2533400.0,-0.041165409919770246,-1.0805801534977166,-1.5036944331694704,31.888210607025997,33.419444421584714,21.19698978481756,33.277300232539574,8.656520165479662,-37.48252820787917,23.675566562235602,14.540008544921875,-6.330922465440608,-29.525003051757835,-59.22339341476277,0.1733873112470974,-44.3741982332603,-14.675807870255369,36.5378930917596,0.4985349735139033,-37.33703975737598,14.849195181502466,8,19.875,25.6300048828125,5.379997253417969,-32.38999938964844,9.42999267578125,0,0.004073244728858283,1.0,350.7799987792969,1.4265505737134119,341.45001220703125,2.249289321427377,351.79998779296875,0.004073244728858283
9157,2020-09-01,340.55999755859375,346.5,337.57000732421875,339.54998779296875,2087300.0,0.012546831380897183,-2.593579604067397,-0.0827199404144495,24.993879711457737,31.18801509849233,13.01387515372636,26.941727581023088,5.439034319801976,-40.81212476647556,21.822476276626233,10.160003662109375,-9.070977378140583,-23.085002136230457,-53.40480555185201,7.2348012793910925,-38.24490384404123,-7.925100428419682,28.654101951528958,23.200904710394337,-7.759743173724825,15.159901707810764,9,9.259994506835938,21.410003662109375,2.212493896484375,-36.61000061035156,14.8699951171875,1,-0.02586914969976173,-1.0805801534977166,336.3399963378906,1.0,350.7799987792969,1.4265505737134119,341.45001220703125,-0.02586914969976173
9158,2020-09-02,362.70001220703125,365.1400146484375,344.25,345.9800109863281,2763100.0,0.06501061430336752,-1.0703657719592474,16.55429659173314,42.80691965141145,31.738612426117975,-11.861191791485965,3.3369835379566553,-15.539162651077334,-61.931935658077975,19.636221880031037,24.58001708984375,-12.856127172859544,0.09351196289060226,-28.754264453065616,28.94128837884682,-14.330376245087507,14.517400170868711,3.21667637551667,91.55709211020955,61.954898132133366,14.423888207978122,9,-12.010009765625,-0.730010986328125,-19.76001739501953,-58.75001525878906,0.009979248046875,2,-0.06498485395904774,-2.593579604067397,340.55999755859375,-1.0805801534977166,336.3399963378906,1.0,350.7799987792969,-0.06498485395904774
9159,2020-09-03,341.5299987792969,357.29998779296875,339.3999938964844,357.29998779296875,2556600.0,-0.05836783213464691,1.2701339716807514,-0.9431810922444838,36.31636429559996,32.220387408895725,7.429801349608056,22.819602675256988,6.899452401018948,-40.073692886172466,18.37592385377657,23.300018310546875,-16.091558473818054,-19.262501525878918,-48.64270659672786,10.117703544970027,-33.95260406130342,-4.572398990454417,23.610015869140625,18.304512373864306,-10.11438706079274,14.690102535424481,9,9.160003662109375,20.44000244140625,1.4099960327148438,-33.345001220703125,28.579986572265625,3,-0.03753698758539592,-1.0703657719592474,362.70001220703125,-2.593579604067397,340.55999755859375,-1.0805801534977166,336.3399963378906,-0.03753698758539592
9160,2020-09-04,333.1199951171875,339.8999938964844,319.69000244140625,339.0,2470900.0,-0.0246244947505887,4.263023627303721,0.3728604298782199,30.897762069979365,32.56334236132603,14.14141030100842,29.65314400538432,16.286625669509135,-30.862495063161816,17.833218796104767,21.839996337890625,-18.3979783949286,-25.706504821777344,-57.00467435322469,5.591664709669999,-41.355589587501015,-10.057420056053672,32.02001953125,29.548930844299292,5.691714171360449,15.649084765723673,9,9.295013427734375,20.57501220703125,16.780006408691406,-15.649986267089844,41.07000732421881,4,0.02734755044030246,1.2701339716807514,341.5299987792969,-1.0703657719592474,362.70001220703125,-2.593579604067397,340.55999755859375,0.02734755044030246
9161,2020-09-08,302.7200012207031,316.4599914550781,302.19000244140625,310.9599914550781,3113800.0,-0.09125838839481859,-2.0688188697324295,1.4013577196952396,25.42581917206553,32.08285424594744,41.31416572083003,57.235070282691595,47.65564450336558,0.0439120166645921,17.60315223459442,30.92999267578125,-19.910270842955867,-52.454498291015625,-91.51568248912048,-13.39331409291077,-71.98509039006808,-32.92390619196317,56.966011962890605,0.8419359436401767,-21.22136964341622,19.530592099052434,9,30.94500732421875,42.225006103515625,47.18000030517578,16.225006103515625,71.51998901367188,1,0.12638745246876137,4.263023627303721,333.1199951171875,1.2701339716807514,341.5299987792969,-1.0703657719592474,362.70001220703125,0.12638745246876137
9162,2020-09-09,300.9100036621094,311.80999755859375,300.3299865722656,310.9599914550781,3086700.0,-0.005979114532554952,-1.048169221136308,1.2196601582175344,25.525344653462497,31.384146709865135,39.15399346858186,56.58261699724437,50.24212053456722,2.2222519508526375,17.151131222289955,11.480010986328125,-20.731039591839135,-50.85949554443357,-96.20906213277192,-5.509928956095223,-73.53427883860275,-28.184712250264397,50.72656801757813,0.8949496043452567,-20.120813526767346,22.67478329416918,9,31.824996948242188,42.79998779296875,52.099998474121094,21.7550048828125,74.57998657226562,2,0.14908107010604943,-2.0688188697324295,302.7200012207031,4.263023627303721,333.1199951171875,1.2701339716807514,341.5299987792969,0.14908107010604943
9163,2020-09-10,297.510009765625,305.7099914550781,295.7799987792969,303.760009765625,2085200.0,-0.01129903909842167,-1.0453079722670957,0.621891302631499,27.466200202322966,31.131231440542606,38.04379965677373,56.25006016441694,53.911525165085266,6.170792815793789,16.61141917352649,9.92999267578125,-21.279372971474004,-50.058990478515625,-99.20942951125033,-0.9085514457809154,-74.63420999488295,-25.4837709621483,45.917508296874985,2.812111988419986,-18.6822588722207,24.575219516367348,9,32.94999694824219,43.92498779296875,55.56249237060547,25.154998779296875,67.44998168945312,3,0.19468246784632548,-1.048169221136308,300.9100036621094,-2.0688188697324295,302.7200012207031,4.263023627303721,333.1199951171875,0.19468246784632548
9164,2020-09-11,293.989990234375,303.3399963378906,292.2799987792969,300.5400085449219,1727200.0,-0.011831600335138415,-1.2186552065063345,1.0480029296875,27.78234739162488,30.34476086166115,38.13381179219738,56.10739656144102,57.85838930011937,10.593300763755963,16.102291246353328,11.05999755859375,-22.431191635970208,-49.42751007080079,-102.0103518000472,3.1553316584456184,-75.718930935424,-23.136089206177587,40.86097435714845,3.5909106056605564,-18.6559707588241,26.291420864623202,9,34.72001647949219,44.64500427246094,61.162513732910156,28.675018310546875,69.5800170898438,4,0.23374945917688583,-1.0453079722670957,297.510009765625,-1.048169221136308,300.9100036621094,-2.0688188697324295,302.7200012207031,0.23374945917688583
9165,2020-09-14,305.4200134277344,308.6199951171875,299.6300048828125,301.7699890136719,1954700.0,0.038878953614193135,-1.2673388493361555,-0.5572540779290969,34.03362745315938,30.583140511231527,21.895350877885505,41.42851307097726,46.79630928116262,-0.3080818840516031,15.23302243775193,14.6300048828125,-23.81404707768843,-34.58648681640625,-87.76196121456547,18.588987581752974,-61.174224015485834,-7.998749617326666,20.916758001343737,54.3425088031502,29.340156190970756,26.587737199079612,9,23.289993286132812,33.21498107910156,54.12998962402344,17.534988403320312,58.14999389648443,0,0.2118065911850746,-1.2186552065063345,293.989990234375,-1.0453079722670957,297.510009765625,-1.048169221136308,300.9100036621094,0.2118065911850746
9166,2020-09-15,308.92999267578125,312.82000732421875,303.0,310.6099853515625,1714100.0,0.011492302710141011,2.2196552034659756,-0.460268887328183,34.95822613305687,31.69029011363143,15.744028975250899,34.144199162312475,43.33964734166102,-3.138780145266196,14.204922826287303,9.82000732421875,-24.22649752699209,-27.569007873535156,-79.12216597702724,23.984150229956924,-53.34558692528117,-1.7924288217891444,10.595424223340615,81.0612802817006,52.88705460996687,25.776579051746033,9,19.780014038085938,29.705001831054688,51.730018615722656,14.025009155273438,57.69000244140625,1,0.21124530253724738,-1.2673388493361555,305.4200134277344,-1.2186552065063345,293.989990234375,-1.0453079722670957,297.510009765625,0.21124530253724738
9167,2020-09-16,306.6000061035156,314.3800048828125,305.8599853515625,311.6700134277344,1415700.0,-0.007542118368257356,-1.6015132878601512,3.017874659400545,34.569170993254914,30.7749847071696,14.248586463378786,32.80276872600086,45.92489721680039,-0.1794364735572458,13.071316777656778,8.52001953125,-25.981545794526482,-26.500494384765602,-76.42203447429642,23.42104570476522,-51.46126442953101,-1.5397243400001912,-14.32000732421875,64.79639533647347,35.07131266077266,24.960770044765425,9,18.189987182617188,32.03498840332031,56.375,19.93499755859375,51.410003662109375,2,0.22061312062734428,2.2196552034659756,308.92999267578125,-1.2673388493361555,305.4200134277344,-1.2186552065063345,293.989990234375,0.22061312062734428
9168,2020-09-17,305.8900146484375,308.5899963378906,296.1700134277344,296.1700134277344,1913600.0,-0.0023156928928383946,-1.555551718183388,-1.9171572345215309,37.00482544401267,30.851480390326564,6.763919710133223,29.81994016337171,46.696639540418005,1.198258784906784,12.65232430909321,12.41998291015625,-26.413258259947213,-23.895486450195335,-71.64570880504834,23.854735904657673,-47.77059762762184,-0.02037527276883111,-13.168015747070285,61.58376520527553,28.508712030882997,23.8751111774265,9,10.199981689453125,32.74497985839844,61.44749450683594,21.004989624023438,48.029998779296875,3,0.22753268250985403,-1.6015132878601512,306.6000061035156,2.2196552034659756,308.92999267578125,-1.2673388493361555,305.4200134277344,0.22753268250985403
9169,2020-09-18,307.2099914550781,310.8299865722656,301.8900146484375,308.260009765625,2660300.0,0.0043152007042717155,1.8885339170647775,-0.10802656159243967,33.08749004346522,31.094783498491662,0.07116805558825945,25.782298484028104,45.39183798356851,0.6013159050236254,13.52903444530041,8.939971923828125,-26.784874792174833,-20.011009216308594,-66.76680408516376,26.744785652546568,-43.388906650736146,3.3668882181189588,-14.054832434082016,60.62593743977342,29.096839722656668,23.377897434427577,9,-2.839996337890625,31.425003051757812,60.60002136230469,20.190017700195312,40.420013427734375,4,0.18798216726764405,-1.555551718183388,305.8900146484375,-1.6015132878601512,306.6000061035156,2.2196552034659756,308.92999267578125,0.18798216726764405
9170,2020-09-21,314.9599914550781,317.82000732421875,300.70001220703125,305.0799865722656,1880200.0,0.025227044092194673,1.1948660164090286,-9.409364373528643,41.24631275071046,32.852616118341096,-11.762702676466631,15.812369504064918,37.61133772485675,-6.662887737506992,14.685681305773995,17.1199951171875,-30.61250785288496,-10.337008666992176,-55.69605908763941,35.02204175365506,-33.016533877315794,12.342516543331442,-21.380335516845662,86.7897613144129,49.21488929972989,22.679525210323607,9,-9.909988403320312,23.675003051757812,53.165016174316406,12.440017700195312,28.8699951171875,0,0.1543371132459337,1.8885339170647775,307.2099914550781,-1.555551718183388,305.8900146484375,-1.6015132878601512,306.6000061035156,0.1543371132459337
9171,2020-09-22,318.69000244140625,319.7300109863281,310.19000244140625,318.3299865722656,1507200.0,0.011842808888506529,6.819573510099431,0.03643883514338313,41.00962170549171,34.57309134634434,-14.515609187133634,10.051431455181103,33.985096261965396,-9.485932525384214,15.501125942903032,9.540008544921875,-32.0333626412056,-4.990498352050793,-48.76642365302928,38.78542694892769,-26.878461002540064,16.89746429843848,-24.140732447734308,95.58570181369768,53.87136045368152,21.887962650489257,9,-12.68499755859375,19.535003662109375,49.282501220703125,12.415008544921875,20.209991455078125,1,0.14082652276192476,1.1948660164090286,314.9599914550781,1.8885339170647775,307.2099914550781,-1.555551718183388,305.8900146484375,0.14082652276192476
9172,2020-09-23,317.0199890136719,327.5899963378906,315.8599853515625,322.3800048828125,2228900.0,-0.005240244171266117,-2.054681135981626,-14.888276680511995,27.421895245309614,34.56816857334286,-11.532880551970322,9.409514429996648,35.45405130871677,-6.585961900426923,16.125725597384555,11.730010986328125,-32.21957756339822,-4.886511230468727,-46.57061799467988,36.797595533742424,-25.728564612574303,15.955542151636848,-20.95987456044054,66.35896539331955,29.670909134304623,20.84205338210558,9,-7.084991455078125,20.470016479492188,51.1400146484375,14.08502197265625,36.240020751953125,2,0.15645703054193394,6.819573510099431,318.69000244140625,1.1948660164090286,314.9599914550781,1.8885339170647775,307.2099914550781,0.15645703054193394
9173,2020-09-24,327.1700134277344,334.17999267578125,314.0199890136719,314.0199890136719,2206800.0,0.032016985571293954,-2.0661545602227895,-2.4533555002647507,42.03462224431122,36.15175466808578,-19.034906555916905,-2.8251845438613827,25.308322873754832,-15.426536877707008,16.843613647622817,20.160003662109375,-28.251292784027044,6.4950119018554915,-32.86081368392831,45.850837487639296,-13.182900891036411,26.172924694747394,-28.5875084237303,79.06217641139324,38.394353948819074,19.677912792891917,9,-11.995010375976562,7.0649871826171875,40.464988708496094,3.93499755859375,14.90997314453125,3,0.09426290635496337,-2.054681135981626,317.0199890136719,6.819573510099431,318.69000244140625,1.1948660164090286,314.9599914550781,0.09426290635496337
9174,2020-09-25,330.2699890136719,331.8900146484375,322.0,324.7200012207031,1551200.0,0.009475121370260409,1.2502777469170092,0.42205152007426316,48.32016588786812,37.73914782749787,-18.38023889217368,-7.1734723890447185,22.195238760768348,-17.318110586459852,17.08008725690403,9.8900146484375,-23.85677370190683,10.153988647460949,-28.265846843480404,48.5738241384023,-9.055929098009699,29.363906392931597,-28.127735242490076,88.32136815085974,44.33666147963184,19.209917745470662,9,-15.094985961914062,-1.5599822998046875,38.417510986328125,0.83502197265625,20.680023193359375,4,0.07160815454256575,-2.0661545602227895,327.1700134277344,-2.054681135981626,317.0199890136719,6.819573510099431,318.69000244140625,0.07160815454256575
9175,2020-09-28,336.6099853515625,337.8500061035156,328.70001220703125,331.4200134277344,1792800.0,0.01919640460468286,1.385913397073978,0.9351321331559094,77.88381623965317,42.50865783934189,-22.161145018693446,-15.42007654905251,15.870724739024354,-22.42851285349184,17.454321060137644,9.149993896484375,-19.391627895697184,17.202485656738304,-19.311762849720708,53.716734163197316,-1.054638596491202,35.45960990996781,-31.263957689920744,95.51691761468639,44.17163232996155,18.25712425322952,9,-19.5999755859375,-7.8999786376953125,29.45001220703125,-5.504974365234375,33.920013427734375,0,0.032738243102742315,1.2502777469170092,330.2699890136719,-2.0661545602227895,327.1700134277344,-2.054681135981626,317.0199890136719,0.032738243102742315
9176,2020-09-29,337.7099914550781,342.55999755859375,333.7900085449219,333.92999267578125,1799700.0,0.003267895045854896,-3.320226703849305,0.7283274042277953,80.63602171900453,47.62719680886964,-20.952795295396015,-17.29911834900372,14.558162326507613,-22.329064585984327,17.52532804496873,8.769989013671875,-14.373361891481466,18.23399200439451,-18.41888050943095,54.886864518219966,-0.09244425251819166,36.56042826130721,-28.463486380411496,83.0062906397462,24.23511219463675,18.326436256912725,9,-18.344985961914062,-8.999984741210938,27.115005493164062,-6.60498046875,42.6300048828125,1,0.018122043386452624,1.385913397073978,336.6099853515625,1.2502777469170092,330.2699890136719,-2.0661545602227895,327.1700134277344,0.018122043386452624
9177,2020-09-30,331.75,338.2300109863281,330.20001220703125,335.239990234375,1989200.0,-0.017648253252438684,-1.4370380661294804,-0.9232781379427271,77.33950247863964,52.10882759049485,-12.348702197438797,-12.683269047390297,20.126541752702565,-15.475834779143213,17.49213826173495,8.029998779296875,-10.892293584855736,12.714500427246094,-23.073008014185064,48.50200886867725,-5.1792537934694565,30.608254647961644,-17.839605977583574,62.12335556389602,-3.5723401353104336,17.89375422071557,9,-10.1199951171875,-3.0399932861328125,32.32250213623047,-0.644989013671875,67.95999145507812,2,0.021552355377496335,-3.320226703849305,337.7099914550781,1.385913397073978,336.6099853515625,1.2502777469170092,330.2699890136719,0.021552355377496335
9178,2020-10-01,339.1300048828125,339.25,333.1400146484375,339.1400146484375,1693500.0,0.022245681636209547,52.13481953290871,0.0028681357117873382,83.95008115988865,57.760226603430795,-16.22387323470116,-23.10418153627421,12.273351541896602,-21.860003021084935,17.982942334477087,7.5,-7.370769920553869,21.27300567626952,-9.686950055780812,52.23296140831985,5.793027810244382,36.75298354229466,-21.208666365331226,83.3171542651883,9.362213203952336,15.47997786602516,10,-17.5,-10.419998168945312,24.94249725341797,-8.024993896484375,70.29000854492188,3,0.04166545183076664,-1.4370380661294804,331.75,-3.320226703849305,337.7099914550781,1.385913397073978,336.6099853515625,0.04166545183076664
9179,2020-10-02,328.7099914550781,335.8599853515625,328.55999755859375,329.3599853515625,1196000.0,-0.030725719569800525,-14.368691573773651,64.9359756097561,67.78676374620103,60.709165602929744,-2.719326561978562,-14.433888784215128,22.319520363862637,-10.39483996881387,18.79781365662726,10.57000732421875,-3.5644362030759567,11.493992614746105,-17.89316348592746,40.88114871541967,-3.199585435590677,26.187570665082887,-7.3392406718410825,1.0713849748883928,-72.251171371017,14.69357805033679,10,-2.334991455078125,1.52587890625e-05,35.362510681152344,2.39501953125,87.57000732421875,4,0.04067413666984532,52.13481953290871,339.1300048828125,-1.4370380661294804,331.75,-3.320226703849305,337.7099914550781,0.04067413666984532
9180,2020-10-05,342.2300109863281,343.04998779296875,332.6099853515625,333.0,1540300.0,0.041130540241268054,-1.085906179403614,-14.20015024179539,72.05883244808919,64.1590779076628,-13.37032841699289,-28.708304600123654,8.868417447873355,-22.656097074757213,18.784773174893637,14.339996337890625,0.3177368371772218,24.558511352539085,-6.120600585182558,55.23762329026073,9.218955383678235,39.898067321399935,-17.892765654541165,94.34108102643594,21.088730432921608,15.339555968860823,10,-13.695022583007812,-13.520004272460938,19.454994201660156,1.4550018310546875,65.63998413085938,0,0.025479943139911976,-14.368691573773651,328.7099914550781,52.13481953290871,339.1300048828125,-1.4370380661294804,331.75,0.025479943139911976
9181,2020-10-06,340.9800109863281,351.0799865722656,339.4100036621094,340.9599914550781,1425100.0,-0.0036525142736529848,-6.480769983176181,0.002168960717344081,73.10483440937841,69.23496003700377,-9.639698626535335,-25.7660320971695,9.775769632688366,-20.474100459645683,17.99328372463912,11.66998291015625,4.901274873480588,21.3955108642578,-10.118180557679466,52.90920228619507,5.638665153289139,37.15235657522646,-13.648726860752106,55.151063440546935,-18.378978163275647,15.756845710968642,10,-8.430023193359375,-12.270004272460938,20.337493896484375,3.04998779296875,83.01998901367188,1,0.08666193571726288,-1.085906179403614,342.2300109863281,-14.368691573773651,328.7099914550781,52.13481953290871,339.1300048828125,0.08666193571726288
9182,2020-10-07,345.7699890136719,351.5,343.510009765625,347.3999938964844,1108400.0,0.014047679843425698,-1.5983862804061095,-81.42073170731707,75.40772730790124,72.94308282184711,-11.08870967543919,-28.48324472959382,4.986715878943755,-24.020770239062017,17.07636527649604,10.519989013671875,7.952080427816384,23.942489624023438,-8.35092715531141,56.235906403358285,7.795781234356014,40.08919801369086,-14.163938447691748,75.02175075628776,-0.018612476797571276,16.146708389667424,10,-9.019989013671875,-17.059982299804688,13.322509765625,-1.739990234375,72.69000244140625,2,0.09997977968773863,-6.480769983176181,340.9800109863281,-1.085906179403614,342.2300109863281,-14.368691573773651,328.7099914550781,0.09997977968773863
9183,2020-10-08,355.42999267578125,355.6700134277344,347.0,348.3699951171875,1193000.0,0.02793765789120406,1.2997263955446186,-4.331273871040215,77.7700876545167,76.21529635147472,-18.23620068468722,-35.396331529632164,-4.943725430821132,-32.45856601758089,15.985399318214016,9.9000244140625,11.256486065196611,30.70649414062501,-2.7714127203504404,64.18440100160046,13.967540710137257,47.445447571112766,-19.84515222299717,99.11464178733166,21.331786815806595,16.73895343048774,10,-13.314987182617188,-26.719985961914062,0.46500396728515625,-11.399993896484375,70.8800048828125,3,0.12458149197242485,-1.5983862804061095,345.7699890136719,-6.480769983176181,340.9800109863281,-1.085906179403614,342.2300109863281,0.12458149197242485
9184,2020-10-09,362.7099914550781,364.6600036621094,359.1700134277344,360.8999938964844,1195700.0,0.02048222977608316,-1.0835041636264666,0.2563736805249371,77.64909076386861,76.18921574305422,-22.831656658219288,-39.27782367551788,-12.98607776538131,-38.52851837183505,14.866976464094472,9.230010986328125,16.67865578896476,34.55049285888674,0.25775353067507467,68.84323218709841,17.404123194780937,51.69686252299255,-23.10811640730401,93.91572201882472,16.558684180302222,17.146369664105826,10,-16.099990844726562,-34.239990234375,-6.3799896240234375,-18.67999267578125,76.58001708984375,4,0.12878063211126434,1.2997263955446186,355.42999267578125,-1.5983862804061095,345.7699890136719,-6.480769983176181,340.9800109863281,0.12878063211126434
9185,2020-10-12,370.1099853515625,373.3900146484375,367.1300048828125,369.42999267578125,1454700.0,0.020401957681942973,-1.3712300738668548,0.37568706794806944,78.56030424005077,75.95858046761491,-27.91556158398106,-43.830109026841,-21.033666231838197,-44.81499834975108,14.362272549423935,10.680023193359375,19.927523246838405,38.71598815917969,1.385370302502281,76.0466060158571,20.050679230841013,57.38129708751836,-25.496484580921333,90.34717999886838,14.664085825236654,18.665308928338696,10,-19.134979248046875,-37.27497863769531,-13.779983520507812,-26.079986572265625,61.82000732421875,0,0.1247467381456302,-1.0835041636264666,362.7099914550781,1.2997263955446186,355.42999267578125,-1.5983862804061095,345.7699890136719,0.1247467381456302
9186,2020-10-13,374.1900024414063,378.5,367.3999938964844,372.0,1229200.0,0.011023796307382039,1.0536556170988816,3.2206265146756063,80.92610574603955,76.35709194177046,-29.36471504340676,-45.08169138458112,-25.864230898441917,-47.57929574084699,14.30932681450634,11.100006103515625,22.604221941479977,39.533004760742244,-0.8165325431677957,79.88254206465228,19.358236108787253,59.707773412697236,-23.821198895205896,87.68219845240354,10.372715508659368,20.174768651955016,10,-20.660003662109432,-38.80000305175787,-26.134994506835994,-30.160003662109432,56.13998413085932,1,0.09000772991270689,-1.3712300738668548,370.1099853515625,-1.0835041636264666,362.7099914550781,1.2997263955446186,355.42999267578125,0.09000772991270689
9187,2020-10-14,374.239990234375,381.9599914550781,370.2099914550781,375.3200073242188,1414500.0,0.00013358933334006728,-1.571111853088481,-0.49315793874196573,78.5861681547371,75.76110160786473,-25.427645337845718,-41.9555202297949,-26.794104297165177,-46.30694129666546,14.458127616226657,11.75,22.73118124146106,36.20099334716798,-5.560899792830526,77.96288648716649,15.320046777168727,57.08193991716723,-18.24494739741465,77.91761124820941,0.795552726690417,20.88094656999926,10,-18.979995727539062,-37.1199951171875,-34.93498229980469,-30.209991455078125,63.44000244140625,2,0.132962834181515,1.0536556170988816,374.1900024414063,-1.3712300738668548,370.1099853515625,-1.0835041636264666,362.7099914550781,0.132962834181515
9188,2020-10-15,375.489990234375,376.2999877929688,358.9200134277344,362.7699890136719,1682900.0,0.003340102695110536,1.4239858861485375,-11.777592540264992,78.09393330499486,76.90634266995293,-23.442850494579602,-39.76256063542098,-28.879571941214977,-46.29725373947599,13.654520903177492,17.379974365234432,22.757563403648646,33.97099456787112,-8.109321313340047,76.05131044908228,12.930836627265535,55.0111525084767,6.470001220703125,71.9183706988585,-3.630611325713005,21.040157940605592,10,-18.205001831054688,-38.3699951171875,-37.267494201660156,-31.474990844726562,58.1500244140625,3,0.11443714170351638,-1.571111853088481,374.239990234375,1.0536556170988816,374.1900024414063,-1.3712300738668548,370.1099853515625,0.11443714170351638
9189,2020-10-16,364.9599914550781,376.5,364.6499938964844,376.5,1591100.0,-0.02804335415898629,1.0537257069415538,-0.9072332891084406,66.74146782066609,76.31552437801703,-8.079699541471143,-26.018211546801183,-19.142159093272653,-34.71168993536065,13.024251424309208,11.850006103515625,23.293839615194656,20.553495788574196,-19.490417122201052,60.597408699349444,0.5315393331865721,40.57545224396182,17.0,26.215207411116143,-44.87437630071234,20.021956455387635,10,-4.274993896484375,-27.839996337890625,-29.012489318847656,-23.219985961914062,83.77999877929688,4,0.16810063442547785,1.4239858861485375,375.489990234375,-1.571111853088481,374.239990234375,1.0536556170988816,374.1900024414063,0.16810063442547785
9190,2020-10-19,363.5700073242188,369.6600036621094,362.010009765625,367.5,1359000.0,-0.003808593170219865,-1.1702147921770976,0.34055370587317,65.21893742351301,75.43931360180977,-3.737318225381898,-21.923808622392073,-18.404136556869275,-32.11517270419125,12.909994898575745,7.649993896484375,22.70990246277188,16.733010864257892,-21.651999785787154,55.11802151430294,-2.459494460764631,35.925516189280415,17.92918457031243,20.18228442303998,-47.35925643384923,19.192505325022523,10,-0.8350067138672443,-24.505004882812557,-29.897506713867244,-23.580001831054744,82.8699951171875,0,0.2082680080735555,1.0537257069415538,364.9599914550781,1.4239858861485375,375.489990234375,-1.571111853088481,374.239990234375,0.2082680080735555
9191,2020-10-20,363.5700073242188,368.510009765625,362.5,366.0,932600.0,0.0,-1.6301969949916528,0.6183198993616867,70.13924514191065,74.85392669447748,-0.21896984886370774,-19.382886411292645,-19.17657032124447,-31.005765707752857,12.959708115607782,6.010009765625,24.445885786340114,14.489010620117256,-22.176540660150238,51.15456190038475,-3.8437650200165194,32.82178626025103,17.477601000976506,20.18228442303998,-46.059946722877974,18.332775640133747,10,0.9099884033202557,-24.505004882812557,-29.897506713867244,-23.580001831054744,83.20999145507807,1,0.18802427035902736,-1.1702147921770976,363.5700073242188,1.0537257069415538,364.9599914550781,1.4239858861485375,375.489990234375,0.18802427035902736
9192,2020-10-21,366.6199951171875,371.0,362.0199890136719,363.0799865722656,1681100.0,0.008388997253694797,-2.173146705343808,-1.4567980307939958,68.40765804610623,73.81365673798743,-0.0003978619998292743,-19.52763178975465,-22.761870697461973,-32.87423655865314,13.745080871460324,8.980010986328125,24.83796475936373,15.058998107910156,-19.099834645761405,49.21783086158172,-2.0204182689256527,32.138414484745965,13.985061310058597,43.79970176769474,-19.444810410720407,17.079416376835788,10,3.82000732421875,-27.55499267578125,-32.94749450683594,-26.629989624023438,89.92001342773438,2,0.1737766414914541,-1.6301969949916528,363.5700073242188,-1.1702147921770976,363.5700073242188,1.0537257069415538,364.9599914550781,0.1737766414914541
9193,2020-10-22,358.010009765625,363.3299865722656,353.0799865722656,360.3599853515625,2233100.0,-0.02348476751468609,1.472865420436892,-0.6638333089078354,70.10707965528438,72.9756555037003,10.073372880920601,-8.947468375976598,-15.20157942096455,-23.128629663402364,14.77412339483411,13.540008544921875,25.20200573547197,4.907012939453125,-27.34703528771928,37.16106116662553,-11.220011174133049,21.0340370530393,22.161345801630887,21.050471250034207,-47.99065741606714,16.12702411358619,10,9.509979248046875,-18.94500732421875,-26.297515869140625,-18.020004272460938,94.64999389648438,3,0.22253562955491946,-2.173146705343808,366.6199951171875,-1.6301969949916528,363.5700073242188,-1.1702147921770976,363.5700073242188,0.22253562955491946
9194,2020-10-23,353.9200134277344,362.5,350.32000732421875,360.0,1231700.0,-0.011424251351430659,1.198557299025805,2.5872552075216873,59.21489440319621,70.82616552182756,14.287913841235309,-3.1566698944770906,-12.08537504588611,-18.161639331915694,15.767196148366619,12.17999267578125,24.891414096897336,-0.36548461914060226,-30.776328654800693,30.04535941651949,-15.57090663697062,14.839937398689415,25.167687379721883,17.40815947063494,-46.43199068763961,15.205422017830038,10,12.219985961914062,-12.590011596679688,-26.557518005371094,-13.930007934570312,113.72998046875,4,0.22524863866445588,1.472865420436892,358.010009765625,-2.173146705343808,366.6199951171875,-1.6301969949916528,363.5700073242188,0.22524863866445588
9195,2020-10-26,347.6300048828125,353.4700012207031,343.29998779296875,350.3599853515625,1236500.0,-0.017772401407885385,1.272625599268943,0.44901093716276247,54.85614116097046,67.92950279015322,19.057939871457734,4.217494709310586,-6.753363046494599,-11.101346563807397,16.234367202507435,10.620025634765625,23.218066282655684,-7.206494140625011,-36.65293835365327,22.239950072403246,-21.92971624713914,7.5167279658891175,29.7316343156495,15.631823760513136,-47.27059805141571,14.723222106514138,10,14.999984741210938,-6.3000030517578125,-26.12751007080078,-7.6399993896484375,131.58999633789062,0,0.2908551734067002,1.198557299025805,353.9200134277344,1.472865420436892,358.010009765625,-2.173146705343808,366.6199951171875,0.2908551734067002
9196,2020-10-27,343.8299865722656,349.6700134277344,342.5400085449219,348.5299987792969,1075700.0,-0.010931214961803604,1.0429691940434238,1.7216285101055266,48.562534822972665,64.59354353106828,20.225415387821613,8.958840571425185,-4.150623025401899,-6.754171451764364,16.355610999267363,7.1300048828125,20.856687802923204,-11.312512207031261,-40.13007064334505,17.505046229282527,-25.721291425188156,3.096267011125633,30.806720513756943,4.5326015975088385,-54.48893675760609,14.408779218156884,10,15.690017700195312,2.2450103759765625,-21.98748779296875,-3.8399810791015625,140.24002075195318,1,0.298432422640293,1.272625599268943,347.6300048828125,1.198557299025805,353.9200134277344,1.472865420436892,358.010009765625,0.298432422640293
9197,2020-10-28,338.8999938964844,344.5400085449219,333.30999755859375,336.92999267578125,1639200.0,-0.014338460484292548,-1.4386582856461216,-0.41914810726576196,36.82867982594999,60.008515366729966,21.920413779158082,15.232959552973739,-0.35448851424024497,-1.1830953244641478,17.055932272213514,11.230010986328125,17.415509016597127,-16.600004577636696,-44.35342749668547,11.153418341412078,-30.476716037161054,-2.7232931181123377,32.52704333542812,18.620914002815915,-33.86970705411421,13.876711459524374,10,16.0050048828125,9.089996337890625,-16.784988403320312,1.0900115966796875,161.08001708984375,2,0.31832400951817075,1.0429691940434238,343.8299865722656,1.272625599268943,347.6300048828125,1.198557299025805,353.9200134277344,0.31832400951817075
9198,2020-10-29,353.260009765625,358.19000244140625,338.79998779296875,339.0199890136719,1607700.0,0.042372428821957575,-1.641687195318428,7.228432450854337,43.233579044388364,57.39652772492132,4.554405686262328,2.0931205176190133,-15.628149198462665,-14.88770067354477,17.58146097807611,19.3900146484375,13.4101113037417,-2.9464889526367415,-29.644635172620724,23.75165726734724,-16.295562062628733,10.40258415735525,13.592982705489248,68.34535984393068,20.223333696193826,13.349073109991991,10,-1.105010986328125,-5.27001953125,-29.547508239746094,-13.270004272460938,155.41998291015625,3,0.2923625542778514,-1.4386582856461216,338.8999938964844,1.0429691940434238,343.8299865722656,1.272625599268943,347.6300048828125,0.2923625542778514
9199,2020-10-30,342.0799865722656,352.7200012207031,338.2699890136719,348.04998779296875,1749900.0,-0.03164814268327998,-1.1265660192626825,-0.41924104779722987,30.96047226159621,53.59003159581946,13.575163009935522,15.100350577901054,-5.069183824814729,-3.094178248846447,18.522774444270144,14.990020751953125,9.477287133493121,-14.795011901855446,-39.16202973242355,9.572005928712656,-26.978520817139497,-2.611502986571395,20.747846509346175,35.249145066407614,-7.220557040434805,12.183508915284058,10,10.07501220703125,9.900009155273438,-17.374984741210938,-2.0899810791015625,169.58001708984375,4,0.3232577801405032,-1.641687195318428,353.260009765625,-1.4386582856461216,338.8999938964844,1.0429691940434238,343.8299865722656,0.3232577801405032
9200,2020-11-02,350.95001220703125,354.4700012207031,345.17999267578125,348.1199951171875,1342800.0,0.025929683065196718,-1.1331768333274939,-0.47403961661341854,35.1785822720952,49.7055134991733,3.0471764885277253,7.2909100481100495,-14.306877871257484,-10.991597502129935,18.990288965412226,12.3900146484375,5.480885388259935,-6.360986328125023,-29.923435414354344,17.2014627581043,-18.142210871239683,5.420238214989638,8.335680611818361,70.90036650524736,32.73905053476446,11.781224543114675,11,1.204986572265625,4.3099822998046875,-29.00750732421875,-10.960006713867188,142.87997436523438,0,0.3325259371143998,-1.1265660192626825,342.0799865722656,-1.641687195318428,353.260009765625,-1.4386582856461216,338.8999938964844,0.3325259371143998
9201,2020-11-03,370.5299987792969,373.1700134277344,355.1199951171875,356.69000244140625,1716200.0,0.055791383077983925,-1.1260314054072513,4.890428537537473,48.10579466127927,47.449750900859186,-17.256405596873492,-10.500102263178974,-33.95657602478161,-29.508618216463788,19.352628599741646,22.220001220703125,3.5869371783487054,11.741500854492188,-11.207084732822125,34.6900864418065,0.2672080608350029,23.215793648149372,-37.220001220703125,93.37678475316066,57.75573986303539,11.474292793657158,11,-17.289993286132812,-15.270004272460938,-47.66999053955078,-30.539993286132812,119.6199951171875,1,0.2933365794928431,-1.1331768333274939,350.95001220703125,-1.1265660192626825,342.0799865722656,-1.641687195318428,353.260009765625,0.2933365794928431
9202,2020-11-04,380.3399963378906,383.20001220703125,367.2799987792969,373.8900146484375,1528000.0,0.026475582519398078,1.616268835242874,0.4660392627268698,52.277211549621505,45.46865444467443,-27.843606693235472,-18.537854876848996,-43.77144191510638,-38.29351675441882,19.89891697937948,15.920013427734375,2.107356252741056,19.822998046875,-4.180333943045412,43.82633003679541,7.821332051914794,31.824664041835206,-46.23279846191406,93.63451058809305,60.01869221339216,12.001665994960204,11,-22.084991455078125,-24.459991455078125,-56.302490234375,-40.34999084472656,111.36001586914062,2,0.272729694444692,-1.1260314054072513,370.5299987792969,-1.1331768333274939,350.95001220703125,-1.1265660192626825,342.0799865722656,0.272729694444692
9203,2020-11-05,399.7099914550781,400.3399963378906,388.45001220703125,390.0,1812900.0,0.05092810460033603,1.167727038793763,1.5054293054747272,65.06546208734596,46.118717520691064,-45.45665639821067,-36.280534726475366,-62.89875776457882,-56.74433912079405,20.45895611717979,20.0,0.6947499808692896,36.97899322509767,7.424629689861547,66.53335676033379,22.201811457479607,51.75617499271573,-63.639081005859396,98.98500916953061,61.771399899993355,14.777181767618066,11,-32.88499450683594,-35.25999450683594,-74.53998565673828,-59.71998596191406,92.16000366210938,3,0.250856925457964,1.616268835242874,380.3399963378906,-1.1260314054072513,370.5299987792969,-1.1331768333274939,350.95001220703125,0.250856925457964
9204,2020-11-06,409.4200134277344,412.010009765625,395.8500061035156,399.8800048828125,1473800.0,0.024292667634623122,1.19565248940074,0.9824940206237409,68.54022876450139,47.63917169886117,-51.926737914131536,-44.5983126530777,-71.91460394873349,-65.60192055473772,20.625619660596655,16.160003662109375,-0.44170225224434034,44.35351409912107,8.167709059928939,80.5393191383132,26.260611579525005,62.44641661871714,-69.49295782519533,96.12450145806677,54.41198984517378,18.092902519596073,11,-36.760009765625,-39.135009765625,-84.25000762939453,-69.43000793457031,85.90997314453125,4,0.24244046698407673,1.167727038793763,399.7099914550781,1.616268835242874,380.3399963378906,-1.1260314054072513,370.5299987792969,0.24244046698407673
9205,2020-11-09,416.2799987792969,436.0,415.80999755859375,425.0,1935200.0,0.016755373764290482,-3.1801231443834723,-0.9140454308444789,70.1938453703251,50.04265064856699,-53.66845207160924,-50.40636628380628,-78.28716685264345,-71.57720705899163,20.564702864588362,26.579986572265625,-0.8101182000584117,48.904998779296875,6.082202150412627,91.72779540818112,27.49360046485475,70.316397093739,-70.58630684371093,75.61819976485468,29.894152248963252,21.411398314442117,11,-31.625,-31.975006103515625,-88.73749542236328,-76.28999328613281,77.02999877929688,0,0.22912464005598565,1.19565248940074,409.4200134277344,1.167727038793763,399.7099914550781,1.616268835242874,380.3399963378906,0.22912464005598565
9206,2020-11-10,407.8699951171875,415.739990234375,404.4599914550781,409.0899963378906,1485600.0,-0.02020275700675256,-1.8059668634112087,0.13990837728400593,65.17994515058881,53.19279124019353,-39.35797295471917,-41.46995480127373,-69.01190046585208,-62.329612084998985,19.911247706566577,11.82000732421875,0.180658170449135,38.810995483398415,-7.63579320792212,85.25778417471895,15.587601137738147,62.03438982905868,-53.14567237516013,59.06576777775459,12.557226061681988,23.22339434566028,11,-20.735000610351562,-23.214996337890625,-79.24749755859375,-67.87998962402344,78.3699951171875,1,0.21075340790974462,-3.1801231443834723,416.2799987792969,1.19565248940074,409.4200134277344,1.167727038793763,399.7099914550781,0.21075340790974462
9207,2020-11-11,424.0,428.6099853515625,410.0,411.9800109863281,1441600.0,0.03954692690296602,-1.3291580171608741,-9.852440153088025,73.0106546494854,56.50135519631542,-47.10015399258117,-56.5819075687001,-84.2074147813803,-77.47262378835245,19.183587595873636,20.739990234375,2.6272122425046973,52.4529998779297,-0.09284533373647719,104.99884508959587,26.180077272096582,78.72592248376282,-61.14810953217534,74.76340046132577,24.000431203735033,26.27292260583309,11,-36.86500549316406,-39.345001220703125,-93.37000274658203,-84.00999450683594,56.970001220703125,2,0.1560141365483123,-1.8059668634112087,407.8699951171875,-3.1801231443834723,416.2799987792969,1.19565248940074,409.4200134277344,0.1560141365483123
9208,2020-11-12,418.4599914550781,426.0,416.3500061035156,424.8500061035156,950200.0,-0.013066057888966642,1.2209415846660627,-0.5316156812763569,72.27973586845675,61.09238448596659,-35.021832506272744,-50.233113488598406,-78.49177192672153,-71.0265762713305,19.57677817602376,9.649993896484375,6.161649811698169,44.764491271972645,-11.818979100900549,101.34796164484584,16.472756085536048,73.05622645840924,-48.29329003403592,56.313795239561124,1.276657083670223,28.2917351864366,11,-27.8699951171875,-33.80499267578125,-85.72998809814453,-78.46998596191406,64.77001953125,3,0.17502275545454493,-1.3291580171608741,424.0,-1.8059668634112087,407.8699951171875,-3.1801231443834723,416.2799987792969,0.17502275545454493
9209,2020-11-13,426.30999755859375,429.75,424.0899963378906,425.2300109863281,1136000.0,0.018759275113062523,-2.369033887067329,-0.16901159569793875,76.8715665138982,65.72493829061136,-33.15379277982572,-56.12903488867141,-85.38882754218469,-77.7528326017366,20.018994102019352,11.290008544921875,11.685699430358113,49.5469970703125,-11.516918325076745,110.61091246570174,19.015039372617878,80.07895476800712,-49.55996627965578,69.2771090166163,8.87312995184908,30.53195769769463,11,-30.75,-41.654998779296875,-90.89749145507812,-86.31999206542969,50.6400146484375,4,0.15378479963886593,1.2209415846660627,418.4599914550781,-1.3291580171608741,424.0,-1.8059668634112087,407.8699951171875,0.15378479963886593
9210,2020-11-16,439.2900085449219,439.6499938964844,427.0700073242188,430.7999877929688,1346500.0,0.03044735300758239,1.7318128651095164,7.861228065217953,80.6787421381674,69.34415467693228,-36.07907033095728,-66.55789127510661,-96.97429036952951,-89.63110322587738,20.848731834444028,13.339996337890625,16.588417125876845,58.74100799560546,-8.00391748052516,125.48593347173608,25.36854525754012,92.1134707336708,-56.614980393877715,98.97702379486361,30.204223631611654,33.372462738065316,11,-35.82501220703125,-52.81001281738281,-101.75000762939453,-99.30000305175781,31.839996337890625,0,0.12756943462695003,-2.369033887067329,426.30999755859375,1.2209415846660627,418.4599914550781,-1.3291580171608741,424.0,0.12756943462695003
9211,2020-11-17,431.92999267578125,437.8200073242188,428.95001220703125,435.5,991900.0,-0.016754343886671852,1.160772564733504,-0.4204945345271972,79.43799099016451,72.36201905921483,-21.337390527100126,-56.72210030420695,-87.29646520212668,-81.04001091002078,21.72330962495424,10.339996337890625,23.948495559671414,47.96299285888671,-22.042675897994513,117.96866161576793,12.960158480446125,82.96582723732729,-42.41796863528424,73.96289102906529,-1.1061237555310726,35.0028343784406,11,-17.879989624023438,-45.44999694824219,-90.02498626708984,-91.93998718261719,48.410003662109375,1,0.14210637354115407,1.7318128651095164,439.2900085449219,-2.369033887067329,426.30999755859375,1.2209415846660627,418.4599914550781,0.14210637354115407
9212,2020-11-18,430.3299865722656,438.8399963378906,430.0,436.1099853515625,1304700.0,-0.003704318131750206,-1.7453524463926076,1.6190439554803302,76.53009577576054,73.63586724681646,-13.299128136121624,-52.81207790245196,-83.29110324585031,-78.30057908838683,22.484169160081578,8.839996337890625,31.035909832261154,43.1774871826172,-29.26040591678668,115.61538028202108,6.9585406329152875,79.39643373231911,-34.80140614905014,59.99994760928049,-15.261943525929958,36.21894654970194,11,-12.579986572265625,-43.84999084472656,-85.86998748779297,-90.33998107910156,45.77001953125,2,0.12992355960934265,1.160772564733504,431.92999267578125,1.7318128651095164,439.2900085449219,-2.369033887067329,426.30999755859375,0.12992355960934265
9213,2020-11-19,437.67999267578125,438.8699951171875,425.0,428.9599914550781,1124800.0,0.01707993013004061,1.499096845143996,-1.5086510488439748,83.80001264551787,75.33139878915162,-16.42381477418712,-56.799516874306846,-87.99114382151294,-84.69635910275747,24.03796023559415,13.8699951171875,36.2540671198397,46.54399414062499,-27.881252370547713,120.96924065179769,9.33137088503861,83.75661739621137,-36.85684263577349,87.33932178790673,6.726260044428628,37.21262325558635,11,-15.625,-51.19999694824219,-91.48999786376953,-97.68998718261719,35.540008544921875,3,0.09890789908002406,-1.7453524463926076,430.3299865722656,1.160772564733504,431.92999267578125,1.7318128651095164,439.2900085449219,0.09890789908002406
9214,2020-11-20,433.6400146484375,444.9599914550781,433.3800048828125,438.5,1445600.0,-0.009230437979687256,-3.304823815034148,-0.5573376916535135,80.2694143727286,76.45090645608533,-9.596057675928705,-48.99277670822721,-81.18003050340462,-79.6204765321865,26.00975039493838,11.579986572265625,40.618320938721695,38.51801605224608,-36.05389226123532,113.08992436572748,1.2320618955054101,75.80397020898675,-28.15764334565256,43.28666506637882,-36.96232054778398,37.28595415674069,11,-8.930023193359375,-44.50502014160156,-86.4375228881836,-93.95501708984375,50.80999755859375,4,0.11435751928496374,1.499096845143996,437.67999267578125,-1.7453524463926076,430.3299865722656,1.160772564733504,431.92999267578125,0.11435751928496374
9215,2020-11-23,448.739990234375,449.8699951171875,435.0499877929688,436.5799865722656,1088500.0,0.03482145345415,1.055477603885583,-2.5020659081204633,79.60032626615825,78.05317102448194,-21.91160340093961,-59.16276229113612,-93.6447531421968,-93.68554093052751,28.77857881092501,16.22998046875,42.42227133236088,48.56249237060547,-26.16204495605143,123.28702969726237,11.200223707277019,85.92476103393392,-37.73075211026901,95.45635261491644,16.171147881351757,37.36226866332845,11,-18.80499267578125,-57.149993896484375,-99.83749389648438,-109.05499267578125,23.529998779296875,0,0.06286496097199246,-3.304823815034148,433.6400146484375,1.499096845143996,437.67999267578125,-1.7453524463926076,430.3299865722656,0.06286496097199246
9216,2020-11-24,446.4400024414063,451.1199951171875,440.75,450.0,1200900.0,-0.0051254353144845055,2.5758679112252305,-0.29276286895263537,76.52488076469311,78.44364059283835,-15.159252502555091,-51.41754252898471,-88.79505968814232,-90.53329940726195,31.778012837055403,10.3699951171875,42.99162725289182,41.132003784179744,-31.35985391752581,113.6238614858853,4.886074933326995,77.3779326350325,-29.213043198407263,82.0827199439189,4.422063904562677,36.24592885085277,11,-12.705001831054744,-54.22500610351568,-95.5400009155274,-107.80500793457037,31.579986572265568,1,0.0553041893790569,1.055477603885583,448.739990234375,-3.304823815034148,433.6400146484375,1.499096845143996,437.67999267578125,0.0553041893790569
9217,2020-11-25,446.7799987792969,449.5299987792969,440.5,448.45001220703125,848900.0,0.0007615722964593452,3.7154205942582132,0.4691052171378682,72.29326705437317,78.44514405794018,-13.329864958729104,-45.59892566260589,-86.45371624713664,-89.89752533340618,34.17709193411016,9.029998779296875,42.78063372944558,36.0779998779297,-31.49586416354896,103.65186391940836,2.2910678571903986,69.864931898669,-23.45229307894391,83.38439069984811,8.07325405684442,33.78693202073932,11,-9.175003051757812,-54.56500244140625,-95.00749969482422,-108.14500427246094,47.76998901367193,2,0.07511526400082191,2.5758679112252305,446.4400024414063,1.055477603885583,448.739990234375,-3.304823815034148,433.6400146484375,0.07511526400082191
9218,2020-11-27,456.5400085449219,460.6199951171875,449.8200073242188,450.1900024414063,727900.0,0.021845225373319233,-2.046542558915345,-3.8023682912120704,72.3063800868893,77.93790112160585,-19.13211506391457,-49.7768155186634,-93.34080200142068,-98.70946991283432,37.214943179735904,13.839996337890625,44.3452796846052,40.67400970458982,-24.14603566301406,105.4940550721937,8.263987020787852,73.08403238839179,-28.20969074953871,85.0220703562626,11.833779515025228,32.41002268380195,11,-13.730010986328125,-59.57501220703125,-101.78750610351562,-117.90501403808594,39.949981689453125,4,0.042843994376166705,3.7154205942582132,446.7799987792969,2.5758679112252305,446.4400024414063,1.055477603885583,448.739990234375,0.042843994376166705
9219,2020-11-30,452.6600036621094,456.8900146484375,445.6000061035156,455.20001220703125,1434100.0,-0.0084987182069296,2.8141834246624775,-0.4000009611826427,67.7221354690085,76.49827815836598,-12.428251144770968,-39.1973349744008,-86.61627894155879,-93.92563290025305,40.30994178264063,11.290008544921875,43.256800487318856,31.265003967285168,-25.4072913385462,87.93729927311654,2.9288563143694546,59.60115162020088,-17.871750402365365,68.86981159548282,-3.8454172053506994,28.336147652915685,11,-9.850006103515625,-55.69500732421875,-99.36750793457031,-114.02500915527344,61.80001831054676,0,0.04542039807418208,-2.046542558915345,456.5400085449219,3.7154205942582132,446.7799987792969,2.5758679112252305,446.4400024414063,0.04542039807418208
9220,2020-12-01,467.6499938964844,469.489990234375,457.5899963378906,460.05999755859375,1401900.0,0.033115340681975525,1.1118022177392057,-2.9881774819478317,77.36678177584811,76.26814380121971,-25.672005323520636,-47.42783060450904,-98.77876208839996,-107.98283044772569,43.575476532798,16.829986572265625,43.17196893030035,40.41999511718751,-9.320154825391114,90.16014505976614,15.549920145898227,65.2900700884768,-27.695392265251655,93.65299428176819,18.417605585379448,24.870074971289302,12,-20.404998779296875,-66.25,-113.91499328613281,-129.01499938964844,33.980010986328125,1,0.03592434198612571,2.8141834246624775,452.6600036621094,-2.046542558915345,456.5400085449219,3.7154205942582132,446.7799987792969,0.03592434198612571
9221,2020-12-02,479.2200012207031,480.9800109863281,465.5499877929688,466.260009765625,1811300.0,0.02474074088575695,-1.1460341040523854,1.7075095794683748,76.38066084871292,76.25153992043666,-33.33389532282797,-53.163257562855335,-107.44876855799066,-118.49794951739631,45.84557975079148,15.430023193359318,42.079936706375975,46.555502319335915,-0.7937853978551743,93.904790036527,22.880858460740342,70.23014617793149,-33.6199951171875,95.65215096848804,19.516129828824504,23.674643858595548,12,-26.229995727539062,-72.07499694824219,-127.24000549316406,-140.5850067138672,37.259979248046875,2,-0.014502759044546787,1.1118022177392057,467.6499938964844,2.8141834246624775,452.6600036621094,-2.046542558915345,456.5400085449219,-0.014502759044546787
9222,2020-12-03,484.0700073242188,491.75,479.2200012207031,480.1400146484375,1595500.0,0.010120625372816994,-3.343139121604468,0.303240375536005,81.55237813735644,76.00180275286316,-33.25649262161198,-52.53722920505328,-109.2287868156597,-122.39658207729548,47.77765618527685,12.529998779296875,39.17803954810989,46.21900787353519,0.29925305223179066,92.13876269483859,23.25913046288349,69.17888528418689,-31.39400024414067,83.35862688734561,4.520446300223554,22.959877410651693,12,-21.505004882812557,-71.54000854492193,-131.27250671386724,-145.43501281738287,52.36999511718733,3,-0.012498230047321979,-1.1460341040523854,479.2200012207031,1.1118022177392057,467.6499938964844,2.8141834246624775,452.6600036621094,-0.012498230047321979
9223,2020-12-04,499.9800109863281,501.6000061035156,486.1600036621094,486.9400024414063,1755100.0,0.03286715438135612,-1.115067943387826,3.3180745158333873,82.8795921764076,76.29182250882748,-44.03012087201745,-63.82229413900484,-122.1478461865807,-137.20769112463347,49.09945164943183,17.529998779296818,37.45315342123888,57.115510559082054,7.0239371818812515,107.20708393628286,32.06972387048165,82.16129724768246,-39.489205322265605,97.10715157645089,16.354846922228177,25.045786688600415,12,-31.655014038085938,-80.04501342773438,-148.5325164794922,-161.7550048828125,26.519989013671875,4,-0.010860480567307707,-3.343139121604468,484.0700073242188,-1.1460341040523854,479.2200012207031,1.1118022177392057,467.6499938964844,-0.010860480567307707
9224,2020-12-07,508.67999267578125,509.45001220703125,495.3500061035156,499.42999267578125,1565000.0,0.017400659022928533,1.6135227169879627,0.7093553633906349,82.19953771874599,76.58062378133724,-45.78059792397244,-68.20140594513168,-127.7940590137614,-144.7735375603968,50.10005028888962,14.100006103515625,37.27162515632597,60.85249328613281,5.33757291823423,116.3674136540314,33.09503310218349,88.60995347008213,-39.96734692382813,98.51519611333516,19.239199391596614,27.75746018394929,12,-33.704986572265625,-84.81999206542969,-158.6074981689453,-171.1899871826172,49.109985351562614,0,-0.023963990361177467,-1.115067943387826,499.9800109863281,-3.343139121604468,484.0700073242188,-1.1460341040523854,479.2200012207031,-0.023963990361177467
9225,2020-12-08,511.6600036621094,516.6500244140625,505.3500061035156,505.6199951171875,1328700.0,0.005858321595572313,-2.4346630305222785,0.6529738967483109,88.5653663011071,77.91845550760546,-43.46791668901324,-67.11018130651632,-127.82709935285231,-146.6127647927715,50.4553621444962,11.300018310546875,35.7133115045724,59.063504028320324,-1.222711314594676,119.34971937123538,28.920396356862796,89.20661169977785,-34.79988461914064,90.23480004729922,9.861796933797763,30.143107671457518,12,-33.084991455078125,-80.7449951171875,-159.5925064086914,-174.54000854492188,35.870025634765625,1,0.00547241975238677,1.6135227169879627,508.67999267578125,-1.115067943387826,499.9800109863281,-3.343139121604468,484.0700073242188,0.00547241975238677
9226,2020-12-09,493.8299865722656,514.6799926757811,489.7200012207031,509.0400085449219,1999700.0,-0.03484739272608528,-1.130601729199708,-2.5182119958164706,76.54682816150438,78.39107340839782,-20.348562934446534,-44.80735977344261,-107.23199973131045,-127.85349761441125,51.24976315337243,24.95999145507801,35.06269837773857,36.93548736572268,-22.169799768077723,96.04077449952314,7.382843798822478,66.48813093262288,-9.011886455078127,39.03279801908999,-42.103082906317034,29.552643566900223,12,-12.704971313476562,-57.944976806640625,-140.12248992919922,-156.70999145507812,86.19003295898438,2,0.015794946687397005,-2.4346630305222785,511.6600036621094,1.6135227169879627,508.67999267578125,-1.115067943387826,499.9800109863281,0.015794946687397005
9227,2020-12-10,490.1499938964844,496.20001220703125,484.7999877929688,489.95001220703125,1303100.0,-0.007451942522414545,-1.171426910612833,-0.01314802107535684,72.63004327953644,78.4270359853586,-11.029430564759195,-37.858501637764334,-100.58053861407376,-123.30843229846829,51.550145741553024,11.400024414062443,33.668110096940154,29.9479949951172,-28.80914093603417,88.70513092626857,0.5694270295415436,59.326562960692854,26.500030517578125,16.797488075641198,-60.92836154014721,29.378567965575673,12,-9.024978637695312,-48.18498229980469,-135.89999389648438,-153.02999877929688,72.85000610351562,3,0.053718222789218784,-1.130601729199708,493.8299865722656,-2.4346630305222785,511.6600036621094,1.6135227169879627,508.67999267578125,0.053718222789218784
9228,2020-12-11,491.70001220703125,494.2799987792969,483.7300109863281,488.4700012207031,1495000.0,0.0031623346523477203,1.5149005357863838,16.151533648710515,75.59061896555531,79.30131192941936,-7.898072599570355,-35.45818751556038,-99.31772790783594,-124.05446005336444,51.83523316092946,10.54998779296875,33.41296140420002,27.836012268066384,-29.06728424734058,84.73930878347335,-0.6156359896370986,56.287660525769866,24.313011474609425,24.210200394355176,-55.48134288130732,28.451648257703475,12,-4.5800018310546875,-39.149993896484375,-134.63250732421875,-153.9600067138672,72.489990234375,4,0.09099041920612572,-1.171426910612833,490.1499938964844,-1.130601729199708,493.8299865722656,-2.4346630305222785,511.6600036621094,0.09099041920612572
9229,2020-12-14,491.8699951171875,500.9800109863281,490.17999267578125,495.6900024414063,1054500.0,0.0003457045066834752,-2.0,-1.1826607836282903,71.89117886874007,78.69291160640736,-2.1469847812789453,-32.11110007023558,-96.27899257322724,-123.29729650613245,52.09796265093281,10.800018310546875,34.574937576138325,24.727995300292946,-30.597941303504513,80.05393190409035,-2.9349730016057833,52.390963602191675,22.851708056640632,24.726551672672226,-50.782678104428,27.662968301898704,12,-0.769989013671875,-35.61997985839844,-126.23249816894531,-145.55999755859375,71.97998046875,0,0.07040479237722552,1.5149005357863838,491.70001220703125,-1.171426910612833,490.1499938964844,-1.130601729199708,493.8299865722656,0.07040479237722552
9230,2020-12-15,495.3299865722656,503.25,492.6700134277344,500.0,1185700.0,0.007034361700094749,-1.1181239709058473,1.222514260149853,74.52592432241768,78.48682977015233,-1.4166289235322438,-32.84124065113218,-96.85976088418522,-125.65530809752136,52.111947588526,11.3800048828125,35.358645875827676,25.38598785400393,-29.6763915329135,80.44836724092136,-2.145201839454785,52.91717754746264,18.15204891406256,37.47974943032191,-35.66136794729126,27.531189693458717,12,2.6050262451171875,-34.77497863769531,-123.85748291015625,-143.1849822998047,72.43002319335938,1,0.12609773918051648,-2.0,491.8699951171875,1.5149005357863838,491.70001220703125,-1.171426910612833,490.1499938964844,0.12609773918051648
9231,2020-12-16,493.30999755859375,496.4800109863281,489.2799987792969,496.010009765625,1514800.0,-0.004078067285306908,2.9560347429491265,0.5781594097773596,72.95510408345345,77.53157709749644,3.1427010200433187,-27.39141136673652,-91.88436042978623,-122.731251564822,52.01848513620379,7.20001220703125,37.340726957384845,20.29699859619143,-32.64565500529852,73.23965219768144,-6.174328204553603,46.76832539693646,18.98195694773449,49.07782768502465,-21.827079076685415,26.471326800745004,12,6.8800201416015625,-32.75498962402344,-108.83000183105469,-129.1699981689453,59.349975585937386,2,0.10991066876126143,-1.1181239709058473,495.3299865722656,-2.0,491.8699951171875,1.5149005357863838,491.70001220703125,0.10991066876126143
9232,2020-12-17,486.239990234375,491.8800048828125,482.8599853515625,489.6400146484375,1433500.0,-0.014331773852564123,1.2893436401096774,1.259262608223885,65.05168284362202,75.55069828274249,11.793056880269887,-16.778230925116816,-82.03458051967152,-114.64301088389527,51.68927760667923,10.45001220703125,36.81834874405183,10.431491088867176,-38.795606787217025,59.65858896495138,-14.182057849174896,35.04504002690925,24.90948653115322,16.576765348579638,-50.371942190276826,24.61354893804209,12,13.5150146484375,-22.91497802734375,-100.3449935913086,-122.09999084472656,28.799987792968864,3,0.19286778377005076,2.9560347429491265,493.30999755859375,-1.1181239709058473,495.3299865722656,-2.0,491.8699951171875,0.19286778377005076
9233,2020-12-18,480.9700012207031,485.7099914550781,477.70001220703125,484.239990234375,2587700.0,-0.01083824679070855,1.579707011189794,0.961754568628155,64.14792654306716,73.54496370766705,15.737904543100342,-8.536443024633911,-74.3001621997696,-108.56510490873382,51.6484880248369,8.53997802734375,35.66592424124974,2.9970016479492188,-42.86288999296255,48.856893288861045,-19.932944172506666,25.926947468405103,28.48210605998713,12.798397557637042,-51.68044814801537,22.929945820455902,12,16.20501708984375,-14.469985961914062,-95.07500457763672,-116.83000183105469,26.3800048828125,4,0.170551174857277,1.2893436401096774,486.239990234375,2.9560347429491265,493.30999755859375,-1.1181239709058473,495.3299865722656,0.170551174857277
9234,2020-12-21,483.2300109863281,484.7099914550781,468.739990234375,469.1199951171875,1703100.0,0.0046988580574445216,-1.1479453516698443,-4.315004059691463,58.92121838240073,70.25116949447747,10.60320739721351,-7.263194663568811,-74.25336198080606,-110.27863228848713,51.146247933940295,15.970001220703125,33.559422706357736,2.7775115966796875,-38.07944071028635,43.634463903645724,-17.65096455680333,23.205987750162706,23.681928688469384,41.98787786605166,-18.02399944482628,20.428476153483032,12,8.479980468749943,-12.860000610351562,-95.60751342773438,-119.09001159667969,0.720001220703125,0,0.16753924552374033,1.579707011189794,480.9700012207031,1.2893436401096774,486.239990234375,2.9560347429491265,493.30999755859375,0.16753924552374033
9235,2020-12-22,476.95001220703125,481.739990234375,473.3999938964844,479.42999267578125,966300.0,-0.012995879056598048,1.3493028213812905,-0.17576028912723285,48.61636654428137,67.14778487034158,12.786441349928566,1.3055249983038948,-65.93052634607375,-103.46108626953918,50.45666790844374,9.83001708984375,29.475220639702684,-4.912988281250023,-43.01513363781635,33.1891570753163,-23.964060959533185,14.13808439703314,26.14473252372403,29.596307969878488,-24.837109983734607,19.05107267828317,12,9.04498291015625,-6.125,-86.84251403808594,-112.81001281738281,24.5,1,0.18219931052477945,-1.1479453516698443,483.2300109863281,1.579707011189794,480.9700012207031,1.2893436401096774,486.239990234375,0.18219931052477945
9236,2020-12-23,471.1300048828125,480.7900085449219,470.9100036621094,479.6199951171875,720600.0,-0.012202551997613664,-1.2127688658934173,3.4234101201023823,42.20481780638173,63.767204262213276,16.816238263567527,9.560244652156541,-58.22472355841853,-97.19977786065982,49.617341955998164,9.8800048828125,24.56641710375027,-11.967495727539074,-46.686981009564306,22.7519895544861,-29.32723836855166,5.392246913473514,28.529264398304747,10.328492374566768,-38.775295289879,17.35974264101259,12,14.864990234375,-0.30499267578125,-76.15750885009766,-105.16500854492188,44.940002441406364,2,0.20510263384062744,1.3493028213812905,476.95001220703125,-1.1479453516698443,483.2300109863281,1.579707011189794,480.9700012207031,0.20510263384062744
9237,2020-12-24,480.3399963378906,480.3399963378906,472.8999938964844,473.67999267578125,333000.0,0.0195487261682028,1.2342337388594864,-0.7844536304816678,37.129739324645485,59.493773191001075,6.781506699539591,3.155163365353758,-65.40462912989494,-105.96711558734921,48.7582709865349,9.209991455078125,18.6327597156062,-4.435504150390614,-34.725964157806175,25.854955857025004,-19.580734154098423,10.709725853317195,16.227345038552414,68.35595326512886,24.27814889303795,15.145230003707796,12,5.654998779296875,-9.514984130859375,-80.07499694824219,-114.375,23.989990234375,3,0.15055997284841482,-1.2127688658934173,471.1300048828125,1.3493028213812905,476.95001220703125,-1.1479453516698443,483.2300109863281,0.15055997284841482
9238,2020-12-28,476.1000061035156,487.42999267578125,475.3599853515625,485.5799865722656,692800.0,-0.008827060554400301,-1.2025516653765405,-1.4234197081128142,27.32461843467415,54.54193314277153,9.583758890872673,9.418569418203163,-59.182263497054294,-101.2808421572094,47.625048405972414,12.07000732421875,14.61549550166501,-9.65349426269529,-37.24858676213887,17.941598236748234,-23.45104051241708,4.144051987026501,17.684600158720627,39.37942700764491,2.0972196326076613,13.797546249721767,12,9.894989013671875,-5.274993896484375,-73.9850082397461,-110.135009765625,43.430023193359375,0,0.08178947999291086,1.2342337388594864,480.3399963378906,-1.2127688658934173,471.1300048828125,1.3493028213812905,476.95001220703125,0.08178947999291086
9239,2020-12-29,473.2200012207031,477.0199890136719,469.0,475.6600036621094,901700.0,-0.006049159516680058,2.1085390520575817,0.25738475405614214,23.208804241663188,48.84003091157659,10.66119045968901,14.669992032959101,-53.97301156796209,-97.87639629113755,46.67113249319207,8.019989013671875,11.275168546886619,-13.561499023437477,-37.21623825926679,10.093240212391834,-25.388868641352133,-1.7341294055228218,18.06014343874699,22.897465533171943,-7.369069685787235,11.827369617914645,12,9.389999389648438,1.795013427734375,-68.95250701904297,-107.2550048828125,36.540008544921875,1,0.07212291279906147,-1.2025516653765405,476.1000061035156,1.2342337388594864,480.3399963378906,-1.2127688658934173,471.1300048828125,0.07212291279906147
9240,2020-12-30,484.45001220703125,488.3399963378906,476.1199951171875,478.3699951171875,881900.0,0.023731057346180418,-1.3100154029871411,-2.4918077894789503,42.800140735073725,45.48947942842329,-2.5417367917937668,5.020534842727443,-62.650447572137466,-108.42559658904997,45.4720358908451,15.1199951171875,7.549282588562846,-3.1714889526367074,-25.095549468170304,18.75257156289689,-14.133519210403506,7.790541305130091,4.576117009911343,79.88632436688637,48.633113718010236,10.962030257766795,12,-4.1400146484375,-8.600006103515625,-77.52751922607422,-115.83001708984375,48.33001708984375,2,-0.0010320982297474801,2.1085390520575817,473.2200012207031,-1.2025516653765405,476.1000061035156,1.2342337388594864,480.3399963378906,-0.0010320982297474801
9241,2020-12-31,472.2699890136719,483.9800109863281,465.5,482.2999877929688,1663000.0,-0.0251419607522978,1.7602611876517043,-1.6496662149274801,37.85985787199196,42.468165542686606,7.084957568400739,17.55314253980623,-48.0067537637251,-95.68168827408431,43.584096326496436,18.95001220703125,4.234766953894734,-15.004011535644509,-37.69564983112815,7.687626759839134,-26.349830683386358,-3.658192387902659,16.07000732421875,29.640937386845106,-3.2986880177511075,11.345819147741825,12,4.6500091552734375,6.305023193359375,-61.50749206542969,-101.19499206542969,55.81002807617199,3,0.06178674036497922,-1.3100154029871411,484.45001220703125,2.1085390520575817,473.2200012207031,-1.2025516653765405,476.1000061035156,0.06178674036497922
9242,2021-01-04,478.0199890136719,491.9599914550781,473.3200073242188,478.1499938964844,1768600.0,0.012175239023781259,-2.9118669903099508,0.012961605048332108,41.2127287789322,39.9198102355605,0.05177376690011215,11.938756965878383,-51.27379736101591,-100.72086425598502,41.47355722201853,19.69000244140625,0.20369189256746267,-8.951510620117176,-31.9817682979932,14.078747057758846,-20.466639459055216,2.5636182188208636,-12.519989013671875,47.316678219369095,12.724551961246107,11.515128838938022,1,0.7100067138671875,0.555023193359375,-65.04499053955078,-104.37498474121094,54.480010986328125,0,0.07959922008503861,1.7602611876517043,472.2699890136719,-1.3100154029871411,484.45001220703125,2.1085390520575817,473.2200012207031,0.07959922008503861
9243,2021-01-05,494.5499877929688,498.8299865722656,479.45001220703125,479.45001220703125,1609900.0,0.03458014133133691,-1.5668881720951664,-116.14929577464832,51.42250123592939,39.08661944150813,-16.035644962421372,-5.290131415859776,-64.7999984968792,-116.6364501540263,39.14608561568262,20.80999755859375,-3.3631475413070575,7.84998931884769,-14.65663430946114,30.35661294715652,-3.4033224953067247,19.103301133002105,-29.049987792968807,87.15871436066443,49.198738389376814,11.253311814154419,1,-12.384994506835994,-13.424972534179744,-79.63999176025396,-120.90498352050787,77.66003417968744,1,0.019775551553326443,-2.9118669903099508,478.0199890136719,1.7602611876517043,472.2699890136719,-1.3100154029871411,484.45001220703125,0.019775551553326443
9244,2021-01-06,496.489990234375,505.7099914550781,489.0,490.5299987792969,1334200.0,0.003922763096332993,-2.705102396410966,0.3947020590303868,50.62581105514467,39.30989105382627,-17.765105307162514,-8.63281191105034,-63.51987551737932,-117.87266888444958,36.64199296634996,16.709991455078125,-5.456723275396541,10.399491882324241,-10.178460010698473,30.977443775346956,0.11051593581288444,20.6884678288356,-29.656790771484395,77.07037259382771,37.43655038451702,10.288975946511352,1,-10.884994506835938,-15.364974975585938,-76.60249328613281,-118.09498596191406,89.66998291015625,2,0.04640584808492032,-1.5668881720951664,494.5499877929688,-2.9118669903099508,478.0199890136719,1.7602611876517043,472.2699890136719,0.04640584808492032
9245,2021-01-07,514.4600219726561,517.719970703125,506.6499938964844,507.3299865722656,1298100.0,0.03619414709609381,-1.6077620137958157,1.1963163796678713,59.73488519745247,41.2576763195008,-33.363296750036056,-27.808050952268218,-77.7917996862281,-134.97330854923882,34.04081062800923,21.22998046875,-6.667423291809371,28.22952270507801,6.894916480685822,49.5641289294702,17.562219592881945,38.89682581727408,-45.29421499023431,93.75727583417856,53.03292493806653,10.66730311219609,1,-22.850036621093636,-26.805038452148324,-94.57252502441395,-136.0650177001952,77.32995605468761,3,-0.009135816207854863,-2.705102396410966,496.489990234375,-1.5668881720951664,494.5499877929688,-2.9118669903099508,478.0199890136719,-0.009135816207854863
9246,2021-01-08,501.6300048828125,522.25,498.0700073242188,514.0,1441900.0,-0.02493880290376682,-1.4812729390838233,-1.7349135624922698,56.72698857679173,43.43514845862817,-17.603018910091066,-15.139947170477967,-61.21400928903154,-121.42653991009217,32.48695785491839,24.179992675781193,-7.5552500003707905,15.009504699707009,-7.178146250073667,37.197155649487684,3.9156792248166425,26.103330174597374,-28.57986480273439,57.858168396183416,13.497708543839131,11.09382547489035,1,-7.7550048828125,-7.7550048828125,-77.30751037597656,-116.53500366210938,84.27996826171875,4,0.062097610013060356,-1.6077620137958157,514.4600219726561,-2.705102396410966,496.489990234375,-1.5668881720951664,494.5499877929688,0.062097610013060356
9247,2021-01-11,516.47998046875,519.9099731445311,493.5499877929688,495.5199890136719,1189200.0,0.029603443656458728,-1.1172684187110753,-1.694421966743968,64.3219978282977,47.545968391253005,-29.935455448687208,-29.424832512037142,-71.90744987206881,-135.39412395045753,31.13835431782535,26.35998535156233,-6.427556020702639,28.54298095703126,2.6571826271180043,54.42877928694452,15.600081792074661,41.48588012198786,-38.509854396679714,86.51864210999166,36.589204078226075,12.942899164956616,1,-22.60498046875,-22.60498046875,-86.4124755859375,-125.63996887207031,61.2900390625,0,0.022459799139873393,-1.4812729390838233,501.6300048828125,-1.6077620137958157,514.4600219726561,-2.705102396410966,496.489990234375,0.022459799139873393
9248,2021-01-12,536.4400024414061,537.8599853515625,518.9299926757811,520.22998046875,1879000.0,0.03864626457455467,-1.012758653137896,0.7733792261985307,68.77954524158031,52.60938405791046,-45.18814857795121,-48.33958462611764,-87.8562379536005,-154.30872771833032,30.08104916120867,21.3800048828125,-3.4688096623745537,46.26600341796865,12.48294372844191,80.04906310749539,29.37447357320525,63.157533262732045,-54.04188897654285,97.09377131421724,44.252966462268155,16.891529844763372,1,-34.760009765624886,-34.760009765624886,-98.89250183105457,-135.470001220703,61.969970703125114,1,-0.00734472154103849,-1.1172684187110753,516.47998046875,-1.4812729390838233,501.6300048828125,-1.6077620137958157,514.4600219726561,-0.00734472154103849
9249,2021-01-13,526.5,534.239990234375,523.1900024414061,534.239990234375,1361300.0,-0.018529569749026753,1.8552976059048334,-0.4774817854924069,67.047395980325,55.303523529605044,-30.056321619761434,-37.59993464924753,-73.57738165887656,-143.15190410433934,28.748422345045775,13.25,-0.7224782920959001,34.594500732421864,-2.9004586810194724,72.0894601458632,15.847021025701167,53.34198043914256,-37.44646190873283,74.36247804676466,17.813822173300778,18.74747970672068,1,-24.82000732421875,-24.82000732421875,-82.37000274658203,-118.69000244140625,41.29998779296875,2,0.08681865521872023,-1.012758653137896,536.4400024414061,-1.1172684187110753,516.47998046875,-1.4812729390838233,501.6300048828125,0.08681865521872023
9250,2021-01-14,557.7899780273439,570.52001953125,542.3400268554689,542.4000244140625,2003400.0,0.05943015769675952,-2.633795722409184,-1.9883686086490384,75.36883734492866,59.471187915486894,-55.7071885897567,-67.42769510384437,-100.3614069736804,-172.94996412089677,27.693859452339144,44.02001953125,4.265062726237943,62.761479187011844,15.052124894606209,110.47083347941754,38.906802040809,86.61615633321469,-62.87966626484126,83.46104163346105,20.1956375611243,23.854677146202846,1,-35.86996459960949,-39.779968261718864,-108.37247467041027,-146.0549774169923,4.860046386718636,3,0.05086142855689069,1.8552976059048334,526.5,-1.012758653137896,536.4400024414061,-1.1172684187110753,516.47998046875,0.05086142855689069
9251,2021-01-15,547.530029296875,554.6900024414061,537.280029296875,552.97998046875,1526400.0,-0.018393928063666132,2.92558798838481,-0.3541239505213161,69.54903420792195,62.61966629648576,-37.60330714527419,-55.75608834199244,-86.25304210973763,-161.2039715203664,26.762722887176615,20.509948730468864,10.086699130124657,49.79052886962893,-3.3593756701296797,102.94043340938754,23.215576599749625,76.36548113950823,-42.034358446747774,70.13124495966541,7.199540638674392,26.57495226987931,1,-22.545013427734375,-29.52001953125,-92.78501892089844,-128.20501708984375,49.3699951171875,4,0.08083565532890735,-2.633795722409184,557.7899780273439,1.8552976059048334,526.5,-1.012758653137896,536.4400024414061,0.08083565532890735
9252,2021-01-19,580.02001953125,582.47998046875,558.6900024414061,559.8300170898439,2035100.0,0.0593391932787648,-1.117485040024544,-3.7046207946960323,75.96701905495561,65.34683494304423,-60.46115202680858,-85.22986038970453,-114.753987608805,-192.02753512112042,26.606578712359486,34.949951171875,14.568627264563247,77.59151763916014,13.328171174651061,141.85486410366923,45.45984440690563,109.72319087141472,-65.4209398657656,96.1290929818681,28.96990196974761,32.131673232254556,1,-44.280029296875,-56.030029296875,-121.51500701904297,-157.41500854492188,-32.3699951171875,1,0.010154741931220457,2.92558798838481,547.530029296875,-2.633795722409184,557.7899780273439,1.8552976059048334,526.5,0.010154741931220457
9253,2021-01-20,563.0,585.4199829101562,559.5700073242189,583.6400146484375,1851000.0,-0.029343848415792517,1.1363659291990664,-1.022288863428192,70.95313435467881,67.60542642077024,-36.554496672802316,-65.08626787046478,-94.48490036940802,-173.4119644481849,26.909310112059853,25.849975585937386,20.653265745454235,56.469998168945324,-12.337035079835573,125.27703141772622,22.066481544554904,90.87351479333574,-37.53997620599307,63.97237675268942,-8.422699754520387,34.40351662439045,1,-23.5150146484375,-37.540008544921875,-101.45498657226562,-140.39498901367188,4.19000244140625,2,0.026234492950710564,-1.117485040024544,580.02001953125,2.92558798838481,547.530029296875,-2.633795722409184,557.7899780273439,0.026234492950710564
9254,2021-01-21,564.1900024414062,570.2999877929688,551.7000122070311,569.4000244140625,1240200.0,0.002113681068217188,4.306736554318236,0.2524233660391642,69.524971955812,68.69321383836575,-30.319793175626614,-63.13703139035334,-92.65804935476945,-172.818037991986,27.761841348515503,18.599975585937614,26.72025291845523,53.61200103759768,-18.8521421862946,126.07614426148996,17.37992942565154,89.84407264954382,-27.937186006492425,55.89945798599004,-14.905753130663115,36.232071611946154,1,-24.70501708984375,-38.730010986328125,-94.35498809814453,-141.58499145507812,34.6199951171875,3,0.060653273817412146,1.1363659291990664,563.0,-1.117485040024544,580.02001953125,2.92558798838481,547.530029296875,0.060653273817412146
9255,2021-01-22,563.8499755859375,575.5800170898438,557.1199951171875,562.77001953125,1199800.0,-0.0006026814619142229,-1.9822317757377954,-0.20728435702487083,73.80431976949048,70.59069508199893,-24.850305977840776,-58.97663520123649,-89.46407086858432,-170.82692196315998,28.70886301553116,18.46002197265625,31.096572230628965,48.92697601318355,-25.443333068997504,123.29728509536454,11.74182147209308,86.11213055427407,-18.747069185480086,55.19312814986211,-19.95907174920263,37.185154541090505,1,-24.364990234375,-38.389984130859375,-90.17496490478516,-141.24496459960938,9.510009765625,4,0.007005431192803613,4.306736554318236,564.1900024414062,1.1363659291990664,563.0,-1.117485040024544,580.02001953125,0.007005431192803613
9256,2021-01-25,567.760009765625,575.6099853515625,552.6599731445311,571.3499755859375,1675300.0,0.006934529305644199,2.7902625875712097,-3.3241776873516446,73.55133245266151,71.61617670692826,-20.554874716808513,-58.26340658408765,-90.14475514407411,-172.81580246156045,29.800646885042514,22.950012207031364,36.03267184605642,48.00550994873049,-26.938727590609346,122.94974748807033,10.533391179060573,85.47762871840041,-16.059997558593864,47.62755489910745,-29.763187456991375,37.47211876966993,1,-15.58502197265625,-42.300018310546875,-88.51499938964844,-145.15499877929688,-16.530029296875,0,-0.009000255854004102,-1.9822317757377954,563.8499755859375,4.306736554318236,564.1900024414062,1.1363659291990664,563.0,-0.009000255854004102
9257,2021-01-26,552.6599731445311,571.2899780273438,550.4000244140625,570.27001953125,1431000.0,-0.0265958087244067,1.1262078926524717,4.905352103097723,65.36568785804755,71.23685921986906,0.2425082696812524,-39.4923317074564,-72.44424798895574,-155.9302955909758,30.894379029979408,20.88995361328125,38.444718344325565,29.289474487304574,-44.619135017351255,103.1980839919604,-7.664830265023397,66.24377923963249,32.760009765625114,6.453316415896721,-66.82253193252285,36.95430475232792,1,1.6450195312501137,-27.19998168945301,-72.28746032714832,-128.02996826171864,-23.849975585937273,1,0.08004931317499575,2.7902625875712097,567.760009765625,-1.9822317757377954,563.8499755859375,4.306736554318236,564.1900024414062,0.08004931317499575
9258,2021-01-27,515.0399780273439,544.969970703125,512.010009765625,538.5999755859375,2252500.0,-0.06807077940372008,-1.2255256103014056,1.3378725439566193,54.12643616673182,69.80119701835872,38.56298686128605,1.259080452174544,-32.42871554038311,-117.078975120638,30.84655716916762,40.649963378906136,41.59864058873404,-10.277519226074105,-80.92247910418371,60.367440652035555,-45.59999916512891,25.044960712980696,69.67960571289052,4.764102869229427,-65.22144170036417,35.32247993905482,1,33.67501831054676,10.420013427734261,-33.49996948242199,-90.05996704101574,32.66003417968727,2,0.06331556340853095,1.1262078926524717,552.6599731445311,2.7902625875712097,567.760009765625,-1.9822317757377954,563.8499755859375,0.06331556340853095
9259,2021-01-28,507.3500061035156,528.0,504.0,526.3699951171875,2490100.0,-0.014930825279392157,1.1543986817720469,0.8073001266816444,48.342576534746364,66.79827915056067,48.333664912988866,12.265971475242395,-22.636241517790552,-107.8518692442118,31.21360951013085,24.0,42.46730468316093,-19.673991394043014,-86.56953129026249,47.22154850217646,-53.121761342152695,13.773778554066723,74.4611946777344,4.678127061567021,-59.7268859126881,33.44776994810972,1,37.3599853515625,18.1099853515625,-25.512489318847656,-82.3699951171875,-4.740020751953125,3,0.11794618235538445,-1.2255256103014056,515.0399780273439,1.1262078926524717,552.6599731445311,2.7902625875712097,567.760009765625,0.11794618235538445
9260,2021-01-29,483.95001220703125,505.9100036621094,481.0499877929688,505.010009765625,2825000.0,-0.0461219939193418,1.1749809098142194,1.107256031717762,46.07216012006347,64.18973758524307,67.2276652381637,37.55189097574066,2.2192449725907863,-82.90092215137952,30.863554662558933,26.300018310546818,40.18222728496647,-43.0489852905273,-110.0118571097554,23.913886528700857,-76.5304212001414,-9.567549380913249,93.19251652734374,3.0668617691804143,-59.59825798859409,33.48143590961407,1,49.28497314453125,41.509979248046875,-2.9100112915039062,-58.970001220703125,59.55999755859375,4,0.2373385317788277,1.1543986817720469,507.3500061035156,-1.2255256103014056,515.0399780273439,1.1262078926524717,552.6599731445311,0.2373385317788277
9261,2021-02-01,501.45001220703125,505.0,486.9200134277344,491.0499877929688,1693800.0,0.036160759497023465,1.0662841796875,-0.49382837700370985,46.69975696907983,60.937819575701305,47.49882928169484,23.557898708441144,-13.354630189379293,-98.24706050187604,31.3543780320529,21.04998779296875,39.212876272330504,-27.00798645019529,-90.11030445397864,36.094331553588006,-58.55914545208691,4.543172551696387,68.00511325203126,22.606412479742826,-35.5112552187188,31.551159001891655,2,31.78497314453125,24.009979248046875,-23.040008544921875,-76.47000122070312,17.249999999999886,0,0.14340407098213825,1.1749809098142194,483.95001220703125,1.1543986817720469,507.3500061035156,-1.2255256103014056,515.0399780273439,0.14340407098213825
9262,2021-02-02,516.0700073242189,517.4500122070311,505.0,512.5,1458700.0,0.029155438750196883,2.93364252586525,0.34326912919470276,45.419796833099625,58.10078207330363,25.539284482798053,12.579639977033594,-25.787321455762026,-110.57741248210476,31.40581419097963,15.999999999999886,33.77546067814319,-14.290492248535088,-73.14109054747848,44.56010605040825,-43.715791398006786,15.13480690093661,46.31270712155617,54.78727924641819,1.533739341949719,29.425299149471677,2,12.259979248046761,9.389984130859261,-37.66000366210949,-91.08999633789074,19.320007324218636,1,0.06813023939684615,1.0662841796875,501.45001220703125,1.1749809098142194,483.95001220703125,1.1543986817720469,507.3500061035156,0.06813023939684615
9263,2021-02-03,504.3299865722656,521.489990234375,501.4800109863281,520.0999755859375,1604900.0,-0.022748891788585635,1.1574080319554099,-4.417354806722261,45.055089418799255,55.38190623585776,31.38190085755207,26.445811678586324,-12.18826836958715,-96.5384831235923,31.174043049225876,20.009979248046875,29.708785356182602,-26.51951293945308,-84.26948000258221,31.23045412367611,-55.394496471017646,2.3554705921114873,51.54610974128491,49.58464904469274,-0.9574947297120104,28.874983531564585,2,24.0,21.1300048828125,-25.91998291015625,-79.3499755859375,20.49002075195324,2,0.04853966973629564,2.93364252586525,516.0700073242189,1.0662841796875,501.45001220703125,1.1749809098142194,483.95001220703125,0.04853966973629564
9264,2021-02-04,519.530029296875,520.5,500.1400146484375,504.5,1401200.0,0.030139081810142132,1.3995309959861313,-0.9530779814649609,40.80643637891061,51.71547474801556,10.259528486001955,13.766172337440821,-25.18408322304731,-109.27168608513529,30.58080216564143,20.3599853515625,20.823584056909567,-12.471472167968727,-68.22004526876276,43.27710093282525,-40.34575871836569,15.40281438242829,30.35997833502904,95.15341043725256,46.760429103580876,27.874286550396995,2,8.799957275390625,5.929962158203125,-41.120025634765625,-94.55001831054688,17.219970703125,3,0.05422204939391273,1.1574080319554099,504.3299865722656,2.93364252586525,516.0700073242189,1.0662841796875,501.45001220703125,0.05422204939391273
9265,2021-02-05,509.760009765625,525.0,509.17999267578125,524.52001953125,1236700.0,-0.018805495313663823,1.012727329202193,-0.9820346636778584,40.902742801934764,48.08785367571259,12.907349427192344,24.4179455704284,-13.764709718986296,-97.24910001350827,29.50630111826138,15.82000732421875,13.234431366505873,-22.006491088867165,-78.10493296172876,34.09195078399449,-50.05571202529802,6.042729847563635,34.62279627916428,59.97900312949539,13.743570242413718,28.04922093643082,2,16.40997314453125,15.699981689453125,-30.94750213623047,-84.77999877929688,37.419982910156136,4,-0.01402625603634522,1.3995309959861313,519.530029296875,1.1574080319554099,504.3299865722656,2.93364252586525,516.0700073242189,-0.01402625603634522
9266,2021-02-08,532.780029296875,533.3499755859375,514.1599731445311,515.0,1465800.0,0.045158543413073904,1.0285498606379804,-1.2046082339514035,38.07794575540798,45.05588233097485,-17.429264702582373,4.059389911447511,-34.75972770826115,-117.91586857407054,29.195293596260285,23.5899658203125,6.196189148301414,-0.543972778320267,-54.81952656021929,53.73158100357875,-27.681749669269834,26.593804112629243,6.536151287768689,98.2838092157497,55.9488143626715,27.13777689094952,2,-19.770050048828125,-7.320037841796875,-54.70002746582031,-107.80001831054688,20.22998046875,0,0.020139607114986413,1.012727329202193,509.760009765625,1.3995309959861313,519.530029296875,1.1574080319554099,504.3299865722656,0.020139607114986413
9267,2021-02-09,528.0800170898439,541.0,526.8900146484375,535.6199951171875,944100.0,-0.00882167489129404,-1.8447600120593863,-0.424070056435107,40.6028119507909,43.55325741809253,-18.53135912317788,10.19574773694626,-28.05853814175623,-110.82884182729197,29.32845737945522,14.1099853515625,-2.217969097381456,-5.823986816406091,-59.58715172411428,47.93917809130215,-32.705569270260185,21.057595637448003,-47.03002929687506,68.3798640675184,27.59290386682065,26.881582453854122,2,-17.05502319335949,1.2899780273436363,-50.33251190185558,-103.10000610351574,11.089965820312273,1,-0.017762468904815365,1.0285498606379804,532.780029296875,1.012727329202193,509.760009765625,1.3995309959861313,519.530029296875,-0.017762468904815365
9268,2021-02-10,532.5,536.6699829101561,521.280029296875,533.0,868200.0,0.008369911314792589,2.926025690930408,0.06631319059375985,41.6177387014178,42.80605321438935,-22.58973101988306,5.760815166939437,-30.69936558754091,-112.8005382304899,28.577222192410524,15.389953613281136,-11.339119773171092,-1.207003784179733,-54.9599156498449,52.545908081485436,-28.08345971701226,25.66945214865285,-50.25101196289057,79.19725147509149,38.65626365930465,26.87645593283257,2,-21.475006103515625,-0.06500244140625,-53.847496032714844,-107.51998901367188,9.809997558593864,2,0.0054272575557512415,-1.8447600120593863,528.0800170898439,1.0285498606379804,532.780029296875,1.012727329202193,509.760009765625,0.0054272575557512415
9269,2021-02-11,572.2100219726562,576.5700073242188,539.1799926757811,540.0,2972700.0,0.07457281121625581,-1.2091565257059524,-64.4200439453125,51.83013157289955,43.44582782026003,-58.25829822473804,-31.98924821476112,-68.00703254825271,-149.82758263344664,28.287500458217373,44.07000732421875,-16.92546261157122,36.217517089843795,-20.07234361688768,92.50737779657521,8.072586736478115,64.36244744320953,-88.78601369628899,93.53022050179419,52.577137427075016,28.144930353365716,2,-40.46501159667969,-38.97503662109375,-90.56501770019531,-147.23001098632812,-12.17999267578125,3,-0.08281926710242415,2.926025690930408,532.5,-1.8447600120593863,528.0800170898439,1.0285498606379804,532.780029296875,-0.08281926710242415
9270,2021-02-12,586.1599731445312,597.739990234375,565.0,570.1799926757812,2012100.0,0.024379075227979108,-1.485955407666248,0.49611827282563586,53.858404311470686,44.24123308052568,-62.78787340346207,-46.0666766301639,-79.8262438230256,-161.10994523449938,26.973916009316717,32.739990234375,-17.001200291927944,48.74896850585935,-11.166774425758945,108.66471143747765,18.791097040050204,78.7068399716685,-99.01012490624993,86.14499315381107,44.1344785251424,29.957871465809145,2,-37.219970703125,-46.764984130859375,-102.79496765136719,-161.17996215820312,-41.750000000000114,4,-0.08429434865616126,-1.2091565257059524,572.2100219726562,2.926025690930408,532.5,-1.8447600120593863,528.0800170898439,-0.08429434865616126
9271,2021-02-16,591.7899780273438,603.5999755859375,587.0,590.0,1452000.0,0.009604894808169284,-3.2618799507956533,0.11201378067039447,58.54478740858525,45.69956536669075,-60.631572725210845,-50.816196288705896,-83.58914940242255,-164.07209909686867,26.01276315512786,17.44000244140625,-14.517037491318433,52.165975952148415,-12.41157942230575,116.74353132660264,19.877198264921276,84.4547536393755,-98.0047212692968,85.6535407383242,37.52822854806096,32.2887776872271,2,-39.91998291015625,-49.464996337890625,-102.1574935913086,-166.27499389648438,-39.339965820312614,1,-0.07538144782421674,-1.485955407666248,586.1599731445312,-1.2091565257059524,572.2100219726562,2.926025690930408,532.5,-0.07538144782421674
9272,2021-02-17,585.9099731445312,589.4299926757812,571.0,583.6900024414062,1453000.0,-0.009935965631612698,2.9805557752643095,1.2402223207283392,67.96632870347587,48.245258620543716,-48.950617070625185,-46.87564472891643,-76.0282299577637,-155.50468523190898,23.98491194706161,20.78997802734375,-9.266662563235855,45.99147338867192,-19.410210864566693,111.39315764191053,13.290631262052557,78.69231551529123,-83.33953888025303,78.51067300349217,23.871847160843274,32.70084212661932,2,-34.03997802734375,-43.584991455078125,-92.03497314453125,-158.12997436523438,-37.87994384765625,2,-0.05615190880321563,-3.2618799507956533,591.7899780273438,-1.485955407666248,586.1599731445312,-1.2091565257059524,572.2100219726562,-0.05615190880321563
9273,2021-02-18,577.77001953125,582.3400268554688,567.0900268554688,578.6400146484375,1137100.0,-0.01389284017405401,2.6880203105626737,-0.3918948641812383,67.81161603741151,51.24583413815492,-32.740692739008296,-39.602883329612496,-66.78019738059743,-144.85943991222882,21.71174668751799,18.8199462890625,-5.116770161834893,37.11301879882808,-29.70429799531223,103.93033559296839,3.7043604017578673,70.52167719589823,-67.11722196123901,59.90381417717641,-1.011135319007451,33.408658397070155,2,-21.380035400390625,-35.445037841796875,-83.89501953125,-149.99002075195312,6.4599609375,3,-0.06680865277919823,2.9805557752643095,585.9099731445312,-3.2618799507956533,591.7899780273438,-1.485955407666248,586.1599731445312,-0.06680865277919823
9274,2021-02-19,598.4099731445312,602.0,588.6900024414062,594.3800048828125,1698600.0,0.035723476323722414,1.3746603871178504,-4.632173425003508,79.36075594421163,55.518946709519014,-45.83486718055792,-60.657665010223354,-86.32985710114303,-162.89814505075395,20.06885376487525,24.22998046875,-0.746928643662045,56.04197387695308,-14.93568605570772,127.01963380961388,20.55314391062268,91.53080384328348,-80.32140133324617,86.5543893159947,17.565180962539756,35.48882996633041,2,-39.529998779296875,-56.084991455078125,-96.72998046875,-162.82498168945312,-28.1199951171875,4,-0.09374839675739799,2.6880203105626737,577.77001953125,2.9805557752643095,585.9099731445312,-3.2618799507956533,591.7899780273438,-0.09374839675739799
9275,2021-02-22,567.7999877929688,592.6300048828125,565.7000122070312,589.3900146484375,1615500.0,-0.0511521978664774,-1.0884075703537865,-5.357368955124419,65.94721571616637,58.61553226071439,-6.8460384179841185,-31.34358347605564,-55.05885842185262,-129.9397300721202,17.81970171005593,32.7099609375,4.392110372448201,25.23448791503904,-46.01631388904684,96.48528971912498,-10.390912987003958,60.85988881708198,-42.87050367971153,5.54083803444061,-66.45213099092834,35.62540090204296,2,-5.3599853515625,-25.475006103515625,-66.1199951171875,-129.73500061035156,4.760009765625,0,-0.013684323112255536,1.3746603871178504,598.4099731445312,2.6880203105626737,577.77001953125,2.9805557752643095,585.9099731445312,-0.013684323112255536
9276,2021-02-23,562.6500244140625,568.8099975585938,536.4099731445311,556.5499877929689,1716700.0,-0.009070030802438178,2.5179212241503404,-0.2825395568949234,61.72946010796731,60.96293761151177,3.33754553571805,-28.033361134483357,-48.71929339260805,-122.46500609160069,15.364639443950326,32.400024414062614,9.773507749798796,20.340023803710892,-50.566191199727996,91.24623880714978,-15.113083698008609,55.793131305430336,-31.4269009829909,40.006160277007844,-32.75196570997226,35.45310750171946,2,-0.21002197265625,-20.325042724609375,-42.68501281738281,-108.25502014160156,32.5899658203125,1,-0.03241811157571062,-1.0884075703537865,567.7999877929688,1.3746603871178504,598.4099731445312,2.6880203105626737,577.77001953125,-0.03241811157571062
9277,2021-02-24,596.9000244140625,597.8699951171875,554.0,556.1599731445311,1517000.0,0.0608726535392361,1.055763947779753,6.678656834395748,70.93682388188105,64.22061374267435,-22.488640407982984,-61.97664501892018,-81.23854142731795,-154.0723179121137,13.244042869144156,43.8699951171875,17.28373979128844,52.378021240234375,-22.53473286978783,127.29077535025652,14.921644185223272,89.83439829524548,-60.490051269531364,92.22446486083079,15.852004036791925,37.456377055011075,2,-26.895050048828125,-54.575042724609375,-75.40251159667969,-139.05001831054688,42.39996337890625,2,-0.07446810251124558,2.5179212241503404,562.6500244140625,-1.0884075703537865,567.7999877929688,1.3746603871178504,598.4099731445312,-0.07446810251124558
9278,2021-02-25,547.6500244140625,592.4600219726562,544.6300048828125,590.0,2675000.0,-0.08250962972961084,1.0236935615490295,-1.0395169928912231,55.511133801799296,64.62961399032989,32.56047119576033,-10.707286843548673,-30.844363776707723,-102.55702462319744,13.201705079796028,52.27001953125,23.04399853134646,1.4975189208984148,-72.12176833101717,75.11680617281405,-35.31212470505943,38.307162546856205,-11.240051269531364,17.136829802340863,-54.511140612060096,36.80964362595781,2,22.354949951171875,-5.325042724609375,-17.7850341796875,-78.85003662109375,113.14996337890625,3,0.0006938827095261946,1.055763947779753,596.9000244140625,2.5179212241503404,562.6500244140625,-1.0884075703537865,567.7999877929688,0.0006938827095261946
9279,2021-02-26,567.1900024414062,574.6599731445312,545.1699829101561,556.9299926757811,1783600.0,0.035679680738168074,1.3404799503967384,-0.24226719434124055,60.84035433547123,65.40538621521883,13.671189272765673,-26.914249398793118,-48.994997332660205,-119.5287097336676,13.547400674155362,29.489990234375114,29.342897848955886,18.0454971313477,-53.77584330435184,89.86683756704724,-17.865173086502068,53.95616734919747,-25.404829101562655,50.08138348952947,-22.090765415612438,35.91067021784977,2,2.814971923828125,-24.865020751953125,-34.71751403808594,-90.84001159667969,85.28997802734375,4,0.030042803917553318,1.0236935615490295,547.6500244140625,1.055763947779753,596.9000244140625,2.5179212241503404,562.6500244140625,0.030042803917553318
9280,2021-03-01,598.8099975585938,600.5,575.5999755859375,576.5599975585938,1765600.0,0.055748505758357325,-1.06040373533467,2.1686139202855204,62.07174207969592,65.79727006756445,-17.84196769311086,-52.16241006562245,-78.94111853081063,-148.58634555056767,14.519323626216288,33.30999755859375,36.4636412835772,43.92249298095703,-24.22386167613581,112.06884763804982,9.84931565241061,77.99567030950345,-54.17999267578125,97.36308045990147,27.316828141757085,34.07317732854639,3,-29.605010986328125,-56.485015869140625,-66.33750915527344,-111.875,59.97003173828125,0,-0.04762782793795839,1.3404799503967384,567.1900024414062,1.0236935615490295,547.6500244140625,1.055763947779753,596.9000244140625,-0.04762782793795839
9281,2021-03-02,573.3599853515625,598.760009765625,572.4000244140625,594.010009765625,1463600.0,-0.04250098079656883,-1.3358483014500278,-0.9280909849016854,57.694398780291735,64.65594452054401,5.273373735640348,-22.186365068685063,-52.0133318695423,-120.67599210907377,15.499784379189819,26.40997314453125,37.88928579040589,14.876982116699196,-48.84240532409228,78.59636955749068,-16.982711603696544,46.736675837094936,-28.190002441406364,51.422915660702614,-18.056105347390627,31.859693720395743,3,-4.154998779296875,-31.035003662109375,-40.88749694824219,-82.72499084472656,94.6400146484375,1,-0.001395262685585319,-1.06040373533467,598.8099975585938,1.3404799503967384,567.1900024414062,1.0236935615490295,547.6500244140625,-0.001395262685585319
9282,2021-03-03,551.22998046875,581.5800170898438,550.010009765625,570.75,1631800.0,-0.03859705150027726,-1.8752334682260863,0.94527827860373,53.002082181402955,63.01044075876528,24.548190163760978,2.8593980085148587,-28.40431427643489,-96.26583531199287,16.34848428395369,31.57000732421875,37.09365307688404,-9.011021423339798,-69.6700243595019,51.647981512822355,-39.34052289142085,21.31848004474125,-1.3855981445314,11.81309497538711,-54.10529605155046,30.329501468081066,3,17.975006103515625,-8.904998779296875,-12.412490844726562,-56.28999328613281,110.77001953125,2,0.07983965191479636,-1.3358483014500278,573.3599853515625,-1.06040373533467,598.8099975585938,1.3404799503967384,567.1900024414062,0.07983965191479636
9283,2021-03-04,528.8099975585939,559.97998046875,511.42999267578125,548.5599975585939,2542000.0,-0.040672647904765324,1.279879162044971,1.0117817745203492,42.63557060019812,58.92986460943044,43.91049444568341,28.677717350798048,-4.565453288053845,-71.8271657570046,17.03619487265463,48.54998779296875,33.80862964797268,-32.655004882812364,-89.4271206832342,24.117110917609466,-61.041062783023335,-4.268946982601392,74.78997802734364,19.512746664035436,-41.14024461208278,28.386057900210922,3,27.15499877929676,13.514984130859261,11.072494506835824,-33.870010375976676,121.46002197265614,3,0.2089408119068934,-1.8752334682260863,551.22998046875,-1.3358483014500278,573.3599853515625,-1.06040373533467,598.8099975585938,0.2089408119068934
9284,2021-03-05,547.7000122070311,550.1199951171875,516.27001953125,542.6699829101561,2216000.0,0.03572174265926997,5.859167645785508,-0.25468502768987344,43.58144530342796,56.44477900801506,19.076955873957218,12.655172486983588,-21.86069006185437,-88.68439596464793,17.82438891478388,33.8499755859375,29.11383395023813,-15.17348937988288,-68.88000758828616,38.53302882852046,-42.02674848408458,11.679769724318817,54.05656372070325,40.72079998739129,-16.0174497614886,26.853259104201662,3,8.264984130859489,-5.375030517578011,-10.612518310546761,-49.99002075195301,97.28997802734386,4,0.20649985953110717,1.279879162044971,528.8099975585939,-1.8752334682260863,551.22998046875,-1.3358483014500278,573.3599853515625,0.20649985953110717
9285,2021-03-08,502.6099853515625,554.52001953125,501.6700134277344,542.8099975585939,1913800.0,-0.08232613812399292,-1.5118850425999146,-7.992003591709968,36.84893154234883,53.680275834057454,60.2871525228328,60.27226263627608,24.535499586917922,-41.9213005488308,18.599134507662313,52.850006103515625,23.58551877489117,-59.90601501464846,-115.17367987151647,-4.638350157780451,-87.53984744308252,-32.2721825862144,97.34005891113281,0.9681449781467226,-49.9598006909891,27.633832428434008,3,48.47502136230469,39.714996337890625,32.475006103515625,-1.7249908447265625,137.82000732421875,0,0.2981834811983637,5.859167645785508,547.7000122070311,1.279879162044971,528.8099975585939,-1.8752334682260863,551.22998046875,0.2981834811983637
9286,2021-03-09,543.510009765625,546.7999877929689,523.5399780273439,525.9000244140625,1726600.0,0.0813752722908081,-1.0832896002799128,-0.4380592040835835,44.332766349726896,50.72426944159588,18.312335104825934,21.30988700940111,-14.368544992538773,-80.95858567304617,19.052097837651065,44.190002441406364,14.224951085387374,-19.54248962402346,-73.79373414664462,34.708754898597704,-46.66811188533404,7.583132637287122,52.50883326367193,52.3588967844457,4.7167412939569715,27.12562226131058,3,7.5749969482421875,1.7499847412109375,-14.162521362304688,-38.75502014160156,105.989990234375,1,0.21208444639493806,-1.5118850425999146,502.6099853515625,5.859167645785508,547.7000122070311,1.279879162044971,528.8099975585939,0.21208444639493806
9287,2021-03-10,518.7000122070311,551.989990234375,515.739990234375,548.6599731445311,1972500.0,-0.04564772886021462,-1.0206240282517334,-1.7013052730814289,42.441456615360664,49.272083087547145,34.490123637788884,47.833579653491256,11.89337986390808,-54.41200501542494,19.288051659484115,36.25,9.029286262168625,-43.88348693847672,-99.55140769171499,11.784433814761485,-71.7174473150958,-16.049526561857647,73.54487763820327,29.20598251636422,-16.187647253769786,27.833960376619107,3,32.38499450683605,33.169982910156364,10.647476196289176,-13.490020751953011,125.01000976562511,2,0.2878349417377266,-1.0832896002799128,543.510009765625,-1.5118850425999146,502.6099853515625,5.859167645785508,547.7000122070311,0.2878349417377266
9288,2021-03-11,535.3900146484375,542.4199829101561,529.0499877929689,533.8699951171875,1612700.0,0.032176599284028606,-1.3960491342441261,-0.05073503047687343,41.85367625582441,47.16245218980861,17.744136655705688,33.066529290642166,-2.9841319268333564,-69.27070160910972,19.843276942609656,23.719970703125,5.554591373086851,-27.337985229492233,-82.69122166550062,28.015251206516155,-55.014603447496484,0.3386329885120176,53.231880140096905,63.803211592174335,22.640582654475395,27.6766182180042,3,15.694992065429688,16.47998046875,-8.495025634765625,-30.180023193359375,86.3399658203125,3,0.23648178316269242,-1.0206240282517334,518.7000122070311,-1.0832896002799128,543.510009765625,-1.5118850425999146,502.6099853515625,0.23648178316269242
9289,2021-03-12,524.8200073242189,527.75,516.7999877929689,525.0,1433700.0,-0.019742630671136796,2.855643072823162,-0.11841471249590979,44.14058521589964,45.17010142716458,24.218771843524223,42.0606288296284,9.405756640499817,-56.744126678894645,19.115421233000735,18.590026855468636,-4.074530632080723,-35.53849182128897,-93.19213132980735,22.115147687229353,-64.36531157554816,-6.711672067029781,60.3238122098835,43.803200043423516,-1.7882903588851349,28.826819754259173,3,25.395004272460824,27.049987792968636,2.0749816894530113,-19.61001586914074,88.21002197265614,4,0.2390343555052994,-1.3960491342441261,535.3900146484375,-1.0206240282517334,518.7000122070311,-1.0832896002799128,543.510009765625,0.2390343555052994
9290,2021-03-15,536.75,537.3200073242189,520.25,521.5999755859375,1067000.0,0.022731588943428305,1.0957601462741888,-84.17022719571271,46.533166233121136,43.929964477478954,2.860618157706881,27.6571659398669,-0.8902374342010262,-66.60612187915376,17.627139024874765,17.070007324218864,-6.164437479965272,-21.13800048828125,-78.36939250869045,36.093391532127896,-49.75369649848585,7.477695521923351,45.05486728984761,57.95864762931034,11.178961084558175,28.615696010204584,3,4.8750152587890625,15.884994506835938,-9.855010986328125,-31.540008544921875,104.5,0,0.2016581094259431,2.855643072823162,524.8200073242189,-1.3960491342441261,535.3900146484375,-1.0206240282517334,518.7000122070311,0.2016581094259431
9291,2021-03-16,547.1799926757811,560.1699829101561,539.3499755859375,542.510009765625,1526500.0,0.019431751608348646,-2.788882656433077,0.308249200299729,42.891452129415015,42.80656113836918,-13.045408432747308,14.454854704380637,-9.138685944585745,-74.88647246200696,15.608323436981317,23.419982910156136,-11.50305937387543,-8.477508544921989,-63.58337396092293,46.62835687107889,-36.0304412529224,19.075424163078424,31.419480459581905,70.76301513446825,28.50359794335641,27.552932708000444,3,-16.259994506835824,5.455001831054801,-21.36500549316395,-37.77999877929676,67.35998535156261,1,0.17041924275044407,1.0957601462741888,536.75,2.855643072823162,524.8200073242189,-1.3960491342441261,535.3900146484375,0.17041924275044407
9292,2021-03-17,553.010009765625,558.1799926757811,530.0,538.8800048828125,1358500.0,0.010654660564861418,1.3032306019216116,3.025708049612558,50.874956659665784,43.722048478310036,-20.78180358927807,6.359745220962964,-12.859802892528478,-78.55982221155381,14.426129649740197,28.179992675781136,-20.12964060519778,-1.0024932861327898,-54.23840259437168,52.2334160221061,-27.620447940252234,25.615461367986654,22.512284981432913,83.49095238497345,36.48173788501852,26.617954654119433,3,-22.090011596679688,-0.3750152587890625,-33.7750244140625,-42.7750244140625,74.47998046875,2,0.17448145337417875,-2.788882656433077,547.1799926757811,1.0957601462741888,536.75,2.855643072823162,524.8200073242189,0.17448145337417875
9293,2021-03-18,539.1699829101561,555.8200073242189,533.3300170898439,542.1300048828125,2517700.0,-0.025026720332484542,-2.0724127723973944,-0.2094848513645515,45.339319622694816,43.91736784711747,-5.942596040682361,18.087012138719388,2.4388899396539045,-62.48423526737804,13.376453067922252,22.489990234375,-26.502139268856013,-12.912518310546943,-65.31416023526322,39.48912361416939,-39.11333927290514,13.28830265181125,33.39822058412881,51.579427336209626,4.753977748693323,26.200820962358154,3,-8.249984741210824,13.465011596679801,-18.9724884033202,-26.20999145507801,104.00000000000011,3,0.19389068823573585,1.3032306019216116,553.010009765625,-2.788882656433077,547.1799926757811,1.0957601462741888,536.75,0.19389068823573585
9294,2021-03-19,542.3099975585939,550.989990234375,532.5999755859375,541.9400024414061,2379200.0,0.005823793512186315,1.0744540221971304,-0.1249974225210527,39.618555110155725,44.22510379909601,-11.094270425153809,11.09761425184081,0.7615613994224759,-63.28242936775172,11.716131210723134,18.3900146484375,-29.864899896077077,-6.967504882812364,-54.72805714283243,40.793047377207756,-30.847781012822452,16.912771247197725,27.422278333029112,55.26053858350106,14.215239969252025,23.880276130010056,3,-4.355010986328239,10.324996948242074,-20.5800018310548,-29.35000610351574,102.57000732421864,4,0.14644757291529586,-2.0724127723973944,539.1699829101561,1.3032306019216116,553.010009765625,-2.788882656433077,547.1799926757811,0.14644757291529586
9295,2021-03-22,560.030029296875,567.5900268554688,550.0399780273439,554.0,1444200.0,0.03267509693358828,-1.5161228222158298,16.297591553932577,47.479112454775965,44.57469781076813,-22.14108138552922,-7.625323995353938,-15.83903496001767,-78.43339131123639,10.844368699085488,25.280029296874886,-27.29370245544351,11.141024780273483,-36.108814941631636,58.39086450217866,-12.483895080679076,34.76594464122604,-58.360015869140625,79.88828901968745,38.49689907010442,23.624919860952584,3,-18.365020751953125,-7.3950347900390625,-27.54003143310547,-44.52003479003906,78.01995849609375,0,0.09463778231060616,1.0744540221971304,542.3099975585939,-2.0724127723973944,539.1699829101561,1.3032306019216116,553.010009765625,0.09463778231060616
9296,2021-03-23,544.4099731445311,564.5900268554688,543.5399780273439,564.3200073242188,1429500.0,-0.027891461770282344,1.0586771087645461,-3.301813838616967,48.677679084728915,45.2676114184757,-7.129704940565034,6.912580184226613,1.1556435651201582,-60.24833806713383,11.147382289094487,21.050048828124886,-26.742634176247293,-3.567028808593818,-50.40080207036249,43.26674445317485,-26.98391543947821,19.849857822290573,-41.42155944824208,38.33456464379917,-6.517450731250371,23.416886630884335,3,-2.2149658203123863,8.225021362304801,-0.2424774169920738,-22.739974975585824,96.55999755859386,1,0.1778806995325921,-1.5161228222158298,560.030029296875,1.0744540221971304,542.3099975585939,-2.0724127723973944,539.1699829101561,0.1778806995325921
9297,2021-03-24,552.4500122070311,575.75,551.6300048828125,570.6699829101562,1969700.0,0.014768353739114115,-1.4290043210218017,0.9151149886881301,54.85420758649934,46.712114899661806,-11.039796156212105,-4.878404401141438,-5.866737773966975,-65.57186931961928,10.594560982757766,31.340026855468864,-19.217377042922294,6.695510864257699,-34.20595359272579,47.59697532124113,-13.75522136423399,27.146243092749387,-48.169566247558464,46.00237633845823,-1.9700008861959475,20.450732228491724,3,-6.175018310546761,-0.6150054931639488,-5.352523803710824,-21.855026245117074,68.00000000000011,2,0.11239019720945231,1.0586771087645461,544.4099731445311,-1.5161228222158298,560.030029296875,1.0744540221971304,542.3099975585939,0.11239019720945231
9298,2021-03-25,548.030029296875,551.6099853515625,525.02001953125,544.8699951171875,1446300.0,-0.008000692935996812,4.153120970889864,-0.1734379396749242,50.07204662790603,47.37116616766253,-5.183356051435567,-0.4516490656303631,-1.1029454437382356,-58.66279056966937,10.537370278497448,27.429992675781136,-17.43940662827231,2.256527709960892,-38.648997137625656,43.1620525575475,-18.196234713832382,22.709290133754166,-40.890801175781235,45.357813176765006,-3.3859431397315163,20.4527624237933,3,-0.030029296875,3.8049774169921875,-0.9325408935546875,-13.48004150390625,69.2099609375,3,0.1449919834492419,-1.4290043210218017,552.4500122070311,1.0586771087645461,544.4099731445311,-1.5161228222158298,560.030029296875,0.1449919834492419
9299,2021-03-26,584.22998046875,584.77001953125,549.0499877929689,549.719970703125,1871600.0,0.06605468539437465,1.007302249326019,10.920771043380848,68.53819033951649,49.8161688461509,-35.83856736683299,-37.217725063785565,-36.21090698027683,-91.9593620660429,10.364344724110527,36.739990234375,-11.62236039343884,37.604479980468795,-5.812011043828079,81.02097100476561,15.896234468320358,59.31272549261723,-74.3463214725,99.0961689330544,42.47875508845488,21.70824551214841,3,-29.3349609375,-32.39497375488281,-34.87249755859375,-49.67999267578125,22.05999755859375,4,0.10088493300894363,4.153120970889864,548.030029296875,-1.4290043210218017,552.4500122070311,1.0586771087645461,544.4099731445311,0.10088493300894363
9300,2021-03-29,570.2899780273438,582.52001953125,559.75,582.3400268554688,1759800.0,-0.023860470888915408,2.669614313958864,-0.34917546850791986,56.93134702216037,51.37615716756705,-18.596175718055065,-26.903268124204374,-22.32710833192948,-75.3091937178607,9.449998521772777,24.47998046875,-6.740065648712061,25.090478515625023,-12.605889390135644,62.78684642138563,6.242294562744746,43.9386624685053,-55.91313739899374,75.76562091396444,17.840792676934058,18.848183952880316,3,-15.39495849609375,-19.204971313476562,-19.6875,-35.739990234375,40.71002197265625,0,0.13079315739245279,1.007302249326019,584.22998046875,4.153120970889864,548.030029296875,-1.4290043210218017,552.4500122070311,0.13079315739245279
9301,2021-03-30,572.5599975585938,576.8499755859375,562.1199951171875,565.0,904900.0,0.003980465410074574,-1.2117075629481981,-0.627383147273943,65.78174583871053,53.032467076349796,-18.87203333733703,-30.81625933013379,-24.29735321376279,-75.14096970752234,8.61226812559934,14.72998046875,-1.8805126556254663,27.400497436523438,-10.171548778502597,64.97254365154947,8.614474329010363,46.18652054403651,-53.95956619606977,79.56481678216527,17.263386879273952,18.78602310751302,3,-17.66497802734375,-21.474990844726562,-20.177505493164062,-38.010009765625,44.8800048828125,1,0.11438100900102266,2.669614313958864,570.2899780273438,1.007302249326019,584.22998046875,4.153120970889864,548.030029296875,0.11438100900102266
9302,2021-03-31,595.239990234375,603.489990234375,583.5,584.0,2369800.0,0.03961155647004522,-2.2663408796250124,1.4867716751572302,66.94217646172581,55.43278450290879,-39.03688669267672,-52.733766481838416,-47.45525678150966,-95.38271995071062,8.860247131198562,30.92999267578125,1.966454389922319,47.87998962402344,4.159009883484373,91.6009693645625,26.01949975375385,69.74047949429303,-72.66938358172752,89.48642400898532,26.24412805517393,21.860489870269546,3,-30.9849853515625,-42.65998840332031,-42.85749816894531,-60.69000244140625,35.29998779296875,2,0.0768261226043363,-1.2117075629481981,572.5599975585938,2.669614313958864,570.2899780273438,1.007302249326019,584.22998046875,0.0768261226043363
9303,2021-04-01,639.2999877929688,640.0,610.1199951171875,611.22998046875,2463400.0,0.07402056024704451,1.027823054156993,2.497333782228111,77.24155640142585,59.613117979716584,-75.32051919124797,-92.85229656143247,-90.94234765150964,-137.03279841438092,9.55470242886553,44.760009765625,8.002726738157435,86.41548767089841,27.338025474727374,145.4929498670694,56.87675657281295,115.95421876898388,-110.25583045378312,99.23033302575287,32.144068723933216,29.538731098085496,4,-56.78997802734375,-68.46498107910156,-83.135009765625,-104.75,-52.8499755859375,3,-0.029485337002762235,-2.2663408796250124,595.239990234375,-1.2117075629481981,572.5599975585938,2.669614313958864,570.2899780273438,-0.029485337002762235
9304,2021-04-05,660.7999877929688,666.0,639.5599975585938,649.7000122070312,2345400.0,0.033630534038055604,1.4595351108284884,0.3954389985627279,78.23294585240939,63.03021057945364,-87.4404464682741,-111.14304615320259,-111.64616019444486,-156.12843325862508,10.48015700570206,26.70001220703125,11.179210595441305,102.26048889160154,26.092406885602486,178.4285708976006,64.17644788860207,140.344529894601,-120.66024618770166,95.1058708639706,25.75525799218569,38.08404100299953,4,-65.28997802734375,-76.96498107910156,-104.635009765625,-126.25,-68.3699951171875,0,-0.06592009437542734,1.027823054156993,639.2999877929688,-2.2663408796250124,595.239990234375,-1.2117075629481981,572.5599975585938,-0.06592009437542734
9305,2021-04-06,652.47998046875,666.6400146484375,644.0,660.0,2323600.0,-0.012590810347934522,1.1769193750953673,-0.6774807271447582,74.19797785758827,65.86579933199357,-72.22223901311122,-95.9382710921027,-102.59926720563499,-145.5375660317593,11.04672214478455,22.6400146484375,17.807742913228367,86.44698181152341,4.200699255803556,168.69326436724322,45.32384053366354,127.57012308938329,-97.23700785611493,86.45232344655864,16.56653570397313,41.12314127785991,4,-56.64996337890625,-68.32496643066406,-96.31500244140625,-117.92999267578125,-94.80999755859386,1,-0.07079144774407142,1.4595351108284884,660.7999877929688,1.027823054156993,639.2999877929688,-2.2663408796250124,595.239990234375,-0.07079144774407142
9306,2021-04-07,658.780029296875,667.4199829101562,650.47998046875,652.47998046875,1468900.0,0.009655543490543428,-2.289305269145986,-0.8377702746574898,74.2535970266483,68.02128704756566,-67.71359764691329,-98.19426903762871,-108.21028781696214,-149.37278248317398,11.649707890234758,16.94000244140625,26.85248909017946,86.98352966308596,-4.278395315564239,178.24545464173622,41.352567173760804,132.61449215241112,-87.94147079922755,89.7045336358909,20.649924613133237,45.63096248932512,4,-62.560028076171875,-74.23503112792969,-103.01504516601562,-124.23004150390625,-74.050048828125,2,-0.07252804756068776,1.1769193750953673,652.47998046875,1.4595351108284884,660.7999877929688,1.027823054156993,639.2999877929688,-0.07252804756068776
9307,2021-04-08,668.0,669.0,654.010009765625,667.02001953125,1204500.0,0.01399552247047553,9.060462067835491,0.15555124975779888,80.18084332735938,71.36670890306048,-65.7314604135297,-100.82490534467092,-116.13309337978546,-156.30683385148637,12.072933992223195,14.989990234375,32.829324966547574,88.73850097656248,-8.467587423013697,185.94458937613865,40.13545677677439,137.34154517635056,-81.70841359635119,98.30163057562532,25.91967748951869,48.60304419978809,4,-58.975006103515625,-82.66499328613281,-112.23501586914062,-133.45001220703125,-65.010009765625,3,-0.07568861909969127,-2.289305269145986,658.780029296875,1.1769193750953673,652.47998046875,1.4595351108284884,660.7999877929688,-0.07568861909969127
9308,2021-04-09,662.0,668.9000244140625,656.719970703125,665.1599731445312,1273400.0,-0.008982035928143728,1.289467494995038,-3.2245266567015447,77.66885825735099,72.38122756059765,-46.78458088043965,-89.43883745157473,-107.6661135941813,-147.9441389790377,12.519031758660368,12.1800537109375,40.13829615996144,76.40800170898433,-25.161067543930585,177.97707096189924,25.623467082526872,127.19253633544179,-60.82089914900803,76.22282805875462,1.6059332450522703,50.78453462645746,4,-47.625,-76.66499328613281,-106.23501586914062,-127.45001220703125,-69.92999267578125,4,-0.04752269180159552,9.060462067835491,668.0,-2.289305269145986,658.780029296875,1.1769193750953673,652.47998046875,-0.04752269180159552
9309,2021-04-12,650.27001953125,659.5999755859375,645.0,658.6599731445312,1581100.0,-0.017719003729229632,1.8432394525237277,2.6550711760956482,71.45505689067309,73.99497310154351,-27.604591738592262,-71.4941116989396,-93.30668425054364,-134.02102857196178,12.437038059670153,17.0,45.42097994286064,58.40552062988286,-42.855410116941925,159.66645137670764,7.775055256470409,109.0359860032953,-36.8831568334366,25.080078125,-46.851250626184225,50.6304653734124,4,-34.71002197265625,-64.93501281738281,-101.12503051757812,-115.72003173828125,-65.44000244140625,0,-0.09814385625562694,1.289467494995038,662.0,9.060462067835491,668.0,-2.289305269145986,658.780029296875,-0.09814385625562694
9310,2021-04-13,644.989990234375,657.22998046875,637.7999877929688,655.5599975585938,1350100.0,-0.008119748932422177,1.7936779566566183,1.2598409730759998,75.15003151569914,75.03589373232002,-11.861385853591628,-60.806834602363324,-84.64997978386532,-126.76356112708606,12.629135980880962,19.42999267578125,53.11305190468727,47.71349182128904,-52.71123937530706,148.1382230178852,-2.4988737770090665,97.92585741958715,-21.59276282216797,23.044870603563123,-50.94122030051717,50.21236559829807,4,-18.739990234375,-59.65498352050781,-95.84500122070312,-110.44000244140625,-42.78997802734375,1,-0.08148963294685341,1.8432394525237277,650.27001953125,1.289467494995038,662.0,9.060462067835491,668.0,-0.08148963294685341
9311,2021-04-14,640.4299926757812,651.9000244140625,634.0,640.9299926757812,894500.0,-0.007069873374215829,-1.6796473114349673,0.04730365690990247,72.3890444865815,75.64110129063732,3.7307430810826645,-51.54534044665411,-77.2608385175248,-120.11504777322193,13.63309622178227,17.9000244140625,53.54038134502025,38.49099426269527,-60.792902322653504,137.77489084804404,-11.150954029979061,88.1329425553696,-8.824266197771522,18.371407645089285,-56.71082626115513,49.64194829267437,4,-0.8699951171875,-48.05999755859375,-93.7249984741211,-105.8800048828125,-13.71002197265625,2,-0.12922569322502442,1.7936779566566183,644.989990234375,1.8432394525237277,650.27001953125,1.289467494995038,662.0,-0.12922569322502442
9312,2021-04-15,649.5,651.780029296875,637.8400268554688,648.02001953125,1090000.0,0.014162371262975038,3.615864995957963,-2.9599609375,75.2249709739345,75.41703624313828,3.5391129128153125,-55.88096324315836,-83.80929529094249,-126.99704709179196,14.388602432712801,13.94000244140625,59.132401779232396,42.73650207519529,-55.91186292491295,141.38486707530348,-6.587680424858831,92.06068457524941,19.5,44.412576381334794,-33.007345708034016,49.3241825000541,4,2.0,-57.1300048828125,-101.32749938964844,-114.95001220703125,-35.4000244140625,3,-0.09972289381254806,-1.6796473114349673,640.4299926757812,1.7936779566566183,644.989990234375,1.8432394525237277,650.27001953125,-0.09972289381254806
9313,2021-04-16,643.7100219726562,652.2999877929688,640.8300170898438,650.8200073242188,1113600.0,-0.008914515823470026,1.2780599566023785,-4.80410755526229,67.4203463115245,74.21563629415107,11.198033460206375,-44.119576529813,-75.1345839906403,-119.14787504971548,15.190804556402218,11.469970703125,63.409425399188876,31.719522094726585,-62.84246646916438,126.28151065861755,-15.561472187218897,79.00051637667207,24.666778564453125,37.929809503373626,-35.23018236338552,47.28099428194547,4,7.78997802734375,-50.810028076171875,-92.2325210571289,-109.1600341796875,-9.07000732421875,4,-0.06325834669078834,3.615864995957963,649.5,-1.6796473114349673,640.4299926757812,1.7936779566566183,644.989990234375,-0.06325834669078834
9314,2021-04-19,621.72998046875,648.3400268554688,609.2999877929688,643.719970703125,2421900.0,-0.034145874312393354,1.5001543951813068,3.092832002747017,64.38800124965643,73.12563889326975,30.232434238945302,-16.742935842311113,-50.95576004350926,-95.15104012580468,15.516032627994258,39.0400390625,65.60877004225586,5.7684814453125455,-82.96347966279325,94.50044255341834,-38.59749910874041,50.1344619993655,46.03608459472662,25.933641926179668,-44.95949879985226,44.36598055405292,4,17.420013427734375,-28.829986572265625,-70.25247955322266,-87.17999267578125,18.6400146484375,0,-0.04770555398047438,1.2780599566023785,643.7100219726562,3.615864995957963,649.5,-1.6796473114349673,640.4299926757812,-0.04770555398047438
9315,2021-04-20,613.030029296875,625.0900268554688,608.2000122070312,616.739990234375,1372400.0,-0.013993134391421358,-1.526555096003725,0.16871134993505124,60.9266243330511,71.64486414953673,36.59642330801205,-4.077844367653938,-39.79782137152688,-84.70551399632552,16.436081441051485,16.8900146484375,61.01858052649584,-5.5814697265625455,-90.35768112291305,79.19474166978796,-47.96957542473774,36.80663597161265,52.39739267578125,10.952425768199143,-56.41302931938308,42.388105698175245,4,25.569976806640625,-18.405029296875,-61.987525939941406,-78.48004150390625,25.00994873046875,1,-0.04600102908396797,1.5001543951813068,621.72998046875,1.2780599566023785,643.7100219726562,3.615864995957963,649.5,-0.04600102908396797
9316,2021-04-21,641.25,641.25,617.4400024414062,619.5800170898438,2074000.0,0.04603358621027476,1.197509583400227,-5.841027244011582,62.06155677585347,69.6316100882583,6.2897495351379575,-26.004057610681116,-65.92332524517906,-110.96136632001242,17.422959846575193,28.219970703125,54.633715759138,17.79649963378904,-59.90199230111671,95.49499156869479,-21.052746333663777,56.645745601241856,20.74377738671876,74.94332446639189,9.947400360732914,38.84924596745286,4,-2.699981689453125,-44.239990234375,-94.1199951171875,-106.70001220703125,4.45001220703125,2,-0.06089666712353803,-1.526555096003725,613.030029296875,1.5001543951813068,621.72998046875,1.2780599566023785,643.7100219726562,-0.06089666712353803
9317,2021-04-22,614.5399780273438,649.9400024414062,611.0,643.9000244140625,2436700.0,-0.041653055707846054,-1.137211845911365,-1.3548716908751384,42.8596121039562,65.76391607121444,27.512181731011424,5.8985119437294316,-37.23450724046643,-82.42803209704175,18.572768338088693,38.94000244140625,49.04654189063717,-12.018020629882812,-82.38728977410926,58.35124851434364,-47.202655201996095,23.16661394223047,44.22617344859373,14.376347687444465,-44.37699672932635,35.18463457211325,4,19.360015869140625,-17.52996826171875,-72.76248168945312,-79.989990234375,35.30999755859375,3,0.01981969133217132,1.197509583400227,641.25,-1.526555096003725,613.030029296875,1.5001543951813068,621.72998046875,0.01981969133217132
9318,2021-04-23,627.489990234375,630.0,613.5700073242188,620.77001953125,1488800.0,0.02107269285978819,1.7989789340154303,-0.22888147432099534,39.89565185192043,62.25731551135302,10.227673539405714,-0.8362061582929528,-48.15693571490647,-93.61675726590829,19.257724575548004,16.42999267578125,42.913593933905304,-3.0410064697265398,-62.935200997849506,56.85318805839643,-32.988103733787966,26.906090794334887,28.242192885428153,46.21462036533366,-7.612365284305824,29.947097264061455,4,5.225006103515625,-30.47998046875,-85.71249389648438,-92.94000244140625,21.54998779296875,4,-0.021339009158434785,-1.137211845911365,614.5399780273438,1.197509583400227,641.25,-1.526555096003725,613.030029296875,-0.021339009158434785
9319,2021-04-26,643.1699829101562,643.3499755859375,623.72998046875,626.9299926757812,1298700.0,0.02498843474765966,1.3638583099855133,2.416675749318801,47.2965917223441,59.162488867646914,-7.336930129052007,-12.515852453791013,-62.865505944180086,-107.36445096216539,20.461040152943994,19.6199951171875,34.59669986933409,9.691986083984375,-46.28170647698278,65.66567864495153,-18.294860196499258,37.67883236446801,9.710269954880573,83.78049565120754,32.67256981799467,27.986846280483597,4,-12.91998291015625,-46.15997314453125,-101.39248657226562,-104.70999145507812,5.82000732421875,0,-0.013262385509850927,1.7989789340154303,627.489990234375,-1.137211845911365,614.5399780273438,1.197509583400227,641.25,-0.013262385509850927
9320,2021-04-27,644.8800048828125,649.0,639.7999877929688,647.3599853515625,991900.0,0.002658740330073961,2.194443267070741,-0.15270824877102782,45.85321406955241,56.214063265754795,-10.12940988505511,-8.80256982740434,-64.01392366433424,-107.35196058348617,21.793584816669267,9.20001220703125,26.854386811494805,7.672506713867165,-39.88046473019426,55.22547815792859,-16.103979008163606,31.448992435897935,5.3194335427440365,87.00565680187714,39.09536492795239,23.776485722030735,4,-14.6300048828125,-47.8699951171875,-99.58501434326172,-103.35501098632812,-9.0999755859375,1,-0.006993564277814057,1.3638583099855133,643.1699829101562,1.7989789340154303,627.489990234375,-1.137211845911365,614.5399780273438,-0.006993564277814057
9321,2021-04-28,638.0499877929688,644.0,633.530029296875,644.0,738000.0,-0.010591144147948706,2.519310663178951,2.399217365623154,40.935776217017796,52.4041527372085,-4.104088796930569,3.357497362355957,-56.87158830740441,-99.00640010055486,23.08748868782033,11.3499755859375,21.264294497977517,-2.432009887695358,-38.989297893365006,34.12527811797429,-20.71065389053024,15.846634115139523,10.95001220703125,69.4658091859942,26.77593637134251,18.278644002834827,4,-7.79998779296875,-41.03997802734375,-90.89998626708984,-95.72500610351562,17.260009765625,2,-1.568805864193834e-05,2.194443267070741,644.8800048828125,1.3638583099855133,643.1699829101562,1.7989789340154303,627.489990234375,-1.568805864193834e-05
9322,2021-04-29,640.969970703125,643.0,629.52001953125,641.969970703125,893800.0,0.004576417155427892,7.810276049146322,0.16806688208442325,43.51445486229539,49.747942576183036,-9.343914842743402,4.257431042462144,-59.24932403436651,-100.45591473235277,23.54125843796536,13.47998046875,15.19604334996393,-1.798526000976608,-31.52324557127804,27.926193569324823,-16.660885786127324,13.063833784174108,8.030029296875,77.33550393205681,37.280929174016634,14.862359785150709,4,-11.89996337890625,-43.9599609375,-93.55496978759766,-98.64498901367188,8.61004638671875,3,0.007379505624448335,2.519310663178951,638.0499877929688,2.194443267070741,644.8800048828125,1.3638583099855133,643.1699829101562,0.007379505624448335
9323,2021-04-30,620.4500122070312,637.489990234375,619.8200073242188,630.4199829101562,1366700.0,-0.03201391552490984,-2.1469303013174486,9.969970703125,41.276617626420666,47.180011062490166,8.414507321532028,24.551560378405043,-38.15196692101574,-78.82391942576487,22.914021170535992,21.14996337890625,9.454596251806834,-21.37598571777346,-52.71529396420101,9.96332252865409,-37.04563984098718,-5.706331594559742,26.101988525390652,2.1590302979595677,-38.146045385616006,15.669654123213766,4,8.6199951171875,-23.44000244140625,-71.39501190185547,-78.12503051757812,17.0999755859375,4,0.04738490257148409,7.810276049146322,640.969970703125,2.519310663178951,638.0499877929688,2.194443267070741,644.8800048828125,0.04738490257148409
9324,2021-05-03,617.239990234375,630.0,613.780029296875,629.27001953125,1158200.0,-0.005173699588203351,1.404741652339155,1.2066263437568872,41.782646131957414,45.05290237347976,12.204029163351379,25.64572104913259,-35.05533155426815,-74.64815104797015,21.597585539884413,16.219970703125,1.7370382121951025,-22.408007812500045,-54.245783983693286,9.429768358693195,-38.32689589809661,-6.489119726903482,27.01089118652351,9.82386091875143,-31.31517722062236,15.918888085596613,5,13.230010986328125,-8.214996337890625,-67.3224868774414,-74.91500854492188,16.85003662109375,0,0.05151964923869201,-2.1469303013174486,620.4500122070312,7.810276049146322,640.969970703125,2.519310663178951,638.0499877929688,0.05151964923869201
9325,2021-05-04,606.2899780273438,609.5499877929688,590.2000122070312,608.3800048828125,1587800.0,-0.017740283164208726,7.735895068957441,0.17373414510400811,40.25906854857248,42.63040368155965,24.694289266660803,34.738950680934295,-23.361481545265633,-62.83384405296442,20.173043431003773,27.03997802734375,-3.6303244075313614,-31.048519897460892,-65.55627911713566,3.4592393222138753,-48.30239950729822,-13.794640287623565,35.79785124072271,29.907006451803202,-13.529032328732338,17.25387960983738,5,13.780029296875,8.08502197265625,-52.924964904785156,-63.964996337890625,34.48004150390625,1,0.07042836555860976,1.404741652339155,617.239990234375,-2.1469303013174486,620.4500122070312,7.810276049146322,640.969970703125,0.07042836555860976
9326,2021-05-05,611.0,620.989990234375,603.3599853515625,617.3099975585938,983500.0,0.007768596122899929,1.5793748241944197,3.0190987939140848,38.734784966092775,42.172089555130384,17.033284766605902,27.685271830362012,-27.091574411922693,-66.35871366366177,18.493444584016803,17.6300048828125,-6.99125519542838,-23.949496459960983,-58.82087370050749,10.921880780585525,-41.38518508023424,-6.513807839687729,26.93680390318366,39.39392538219229,-3.7567151329507595,17.43568862027323,5,8.600006103515625,4.55999755859375,-58.009986877441406,-68.67501831054688,31.1099853515625,2,0.04055651276084293,7.735895068957441,606.2899780273438,1.404741652339155,617.239990234375,-2.1469303013174486,620.4500122070312,0.04055651276084293
9327,2021-05-06,617.4400024414062,619.1500244140625,601.4099731445312,609.1599731445312,1191100.0,0.01054010219542767,2.0324684132002044,-1.3122080032500507,42.34244299994164,42.443955238243845,12.346251954665945,18.196153676690074,-33.560759138570575,-71.50532455187658,16.70788593507041,17.74005126953125,-8.931401904457061,-14.981494140625045,-46.97653469209581,17.01354641084572,-30.979014416360428,1.0160261351103372,16.677858126085198,57.60203614098624,13.221303811881839,15.997520275735406,5,2.160003662109375,8.80999755859375,-64.44998931884766,-75.11502075195312,32.79998779296875,3,0.0613338866407207,1.5793748241944197,611.0,7.735895068957441,606.2899780273438,1.404741652339155,617.239990234375,0.0613338866407207
9328,2021-05-07,630.5399780273438,634.7999877929688,618.2000122070312,625.989990234375,1033500.0,0.02121659680963206,1.5401631650470022,0.5495134896063688,52.70826914915134,43.04525273011132,-0.3079714036658743,2.759929238454106,-44.950578210284675,-83.2473514720474,15.00209864328516,17.3599853515625,-13.138618740154811,-0.3085174560546875,-29.115161583582108,28.498126671472733,-14.711839519818454,14.09480460770908,-40.3399658203125,90.44840336870455,41.92762190178861,14.403322063763719,5,-10.939971923828125,-0.939971923828125,-72.12247467041016,-88.21499633789062,12.94000244140625,4,0.030196402648515752,2.0324684132002044,617.4400024414062,1.5793748241944197,611.0,7.735895068957441,606.2899780273438,0.030196402648515752
9329,2021-05-10,586.4500122070312,624.0700073242188,586.1599731445312,621.4099731445312,1765900.0,-0.06992414019210769,-1.133370428379084,-7.683528512213771,43.28922943877175,42.76036554891347,38.99040913006786,44.083705876314525,-0.2574536779434311,-38.04474596567047,13.795154079667663,44.3800048828125,-12.138430697307058,-41.20748291015627,-74.71172646584523,-7.703239354467314,-57.95960468800081,-24.455361132311737,48.3499755859375,0.5962972350982159,-50.500611376515344,16.752121777844483,5,28.629974365234375,41.129974365234375,-9.777503967285156,-25.925018310546875,52.28997802734375,0,0.08713440962108465,1.5401631650470022,630.5399780273438,2.0324684132002044,617.4400024414062,1.5793748241944197,611.0,0.08713440962108465
9330,2021-05-11,592.4299926757812,595.1500244140625,562.9299926757811,568.5599975585938,1946900.0,0.010196914219926523,1.1985648125010488,-0.6827809436017765,36.114900251952314,42.224712663906196,27.701035498745455,35.79963167508129,-6.571714620854777,-42.921263913953226,13.111577735112487,32.220031738281364,-11.448687056282324,-32.59950256347656,-68.53649998143987,3.3374948544867493,-50.56800127245822,-14.631003854494907,42.3699951171875,41.04633644666163,-6.743587003629571,17.96849870898164,5,10.535003662109375,23.535003662109375,-2.7574844360351562,-18.904998779296875,47.35003662109375,1,0.07032060276274166,-1.133370428379084,586.4500122070312,1.5401631650470022,630.5399780273438,2.0324684132002044,617.4400024414062,0.07032060276274166
9331,2021-05-12,557.6699829101561,577.719970703125,555.7999877929689,575.0,2429300.0,-0.058673615778005006,-1.0806810906952675,-0.7260167840321614,34.53358643754491,41.22683839448947,55.71958955557841,67.50245275894542,28.2636636664447,-7.216463354463144,12.63832660465669,36.630004882812386,-14.493705371208648,-63.221511840820426,-109.31555664475866,-17.127467036882194,-86.26853424278954,-40.17448943885131,74.25520507812507,2.367082426819336,-47.59846674868493,23.047022401969095,5,38.97500610351574,54.73001098632824,32.32253265380871,16.17501831054699,54.989990234375114,2,0.14901292730055693,1.1985648125010488,592.4299926757812,-1.133370428379084,586.4500122070312,1.5401631650470022,630.5399780273438,0.14901292730055693
9332,2021-05-13,584.72998046875,594.3900146484375,570.1799926757812,572.9600219726562,2940200.0,0.048523317352286766,-1.7939986264461936,-0.6791660063042553,39.1998337534717,40.99608463082848,22.174924117049613,37.251134775222,2.308453452346839,-33.05183799233157,11.89588176291562,36.720031738281364,-17.12629496879663,-32.923013305664085,-79.65087124577178,13.804844634443612,-56.286942275717934,-9.559084335610237,42.62769550781252,36.6202438933939,-13.248892001446983,23.363928970053863,5,10.57000732421875,27.670013427734375,5.652519226074219,-10.4949951171875,33.8900146484375,3,0.09813077283434946,-1.0806810906952675,557.6699829101561,1.1985648125010488,592.4299926757812,-1.133370428379084,586.4500122070312,0.09813077283434946
9333,2021-05-14,602.989990234375,609.4299926757812,578.0,596.0,1548500.0,0.031228105921620175,2.163563200737214,0.5938840172371771,39.982049197616185,40.79601830479057,1.3161600846239025,16.63705696034367,-13.889034098068919,-49.884464459133824,10.894818581435707,31.42999267578125,-18.12121876367189,-12.627001953125045,-58.10624942754907,32.85224552129898,-35.36662569033706,10.112621784086969,20.074224451171858,69.12258523641613,22.570470896230077,22.739623737212025,5,-7.69000244140625,9.360015869140625,-5.809989929199219,-27.964996337890625,18.79998779296875,4,0.07835950971861827,-1.7939986264461936,584.72998046875,-1.0806810906952675,557.6699829101561,1.1985648125010488,592.4299926757812,0.07835950971861827
9334,2021-05-17,592.0700073242188,592.719970703125,576.0,590.3900146484375,1679100.0,-0.018109725015355238,10.221760235954365,0.24034263560476407,37.41120073282949,40.47958854748579,9.264579249621079,26.584034890404837,-1.5998701898877243,-37.62219225293029,11.282528647273814,26.989990234375,-20.44962520367983,-22.063986206054665,-68.62537847264957,24.497406060540243,-45.344682339352175,1.2167099272428459,26.958353747773458,67.63008806451532,25.11298326111799,23.28069613329747,5,3.22998046875,15.629974365234375,7.784996032714844,-17.045013427734375,32.14996337890625,0,0.08683090261043924,2.163563200737214,602.989990234375,-1.7939986264461936,584.72998046875,-1.0806810906952675,557.6699829101561,0.08683090261043924
9335,2021-05-18,584.8300170898438,601.3300170898438,584.739990234375,597.9199829101562,1167900.0,-0.01222826717248382,-1.5003771571549471,-7.791680290644869,37.33822017506667,40.32441468181622,14.684588141664221,33.31089442245752,8.407009997720934,-28.96811205199424,11.620415127239074,16.59002685546875,-21.145088043698934,-27.893975830078148,-76.26875764726378,20.480805987107487,-52.08136673867091,-3.706584921485387,30.404641585407035,54.13020073428816,14.40138553534063,24.187390908592803,5,10.469970703125,21.684967041015625,15.617485046386719,-9.805023193359375,50.19000244140625,1,0.09218058507460203,10.221760235954365,592.0700073242188,2.163563200737214,602.989990234375,-1.7939986264461936,584.72998046875,0.09218058507460203
9336,2021-05-19,602.2000122070312,603.0900268554688,566.030029296875,569.0999755859375,1576900.0,0.02970092951730119,1.124995844087668,-2.528657223056335,41.36949121591823,40.21630892803584,-4.542668457531249,13.560631909809217,-7.255738788374401,-44.71572648525057,11.615115571300317,37.05999755859375,-21.465105165284967,-8.57148132324221,-55.219872084942835,38.076909438458415,-31.89567670409258,14.75271405760816,9.468566215282635,83.34104477087186,46.37114007762357,23.324195380850334,5,-6.9000244140625,1.8499755859375,3.5924911499023438,-27.175018310546875,28.239990234375,2,0.0624045438858678,-1.5003771571549471,584.8300170898438,10.221760235954365,592.0700073242188,2.163563200737214,602.989990234375,0.0624045438858678
9337,2021-05-20,626.719970703125,634.0,604.4000244140625,607.5999755859375,1974100.0,0.040717299898798354,-1.3197566237282299,0.5776427179238481,51.37132246442107,40.06775929639914,-30.85227679721345,-10.540460537295303,-28.94850442861184,-67.60130850910468,11.167689849945258,31.79998779296875,-20.00089601988782,15.3394775390625,-31.831161301030306,62.510116379155306,-8.245841880983903,38.9247969591089,-70.91998291015614,89.28934465975826,45.936733871142096,23.585319420046396,5,-31.819976806640625,-22.66998291015625,-10.754974365234375,-51.694976806640625,20.24005126953125,3,-0.022434258067155044,1.124995844087668,602.2000122070312,-1.5003771571549471,584.8300170898438,10.221760235954365,592.0700073242188,-0.022434258067155044
9338,2021-05-21,614.0999755859375,625.47998046875,610.2000122070312,623.4500122070312,1474700.0,-0.02013657727075291,1.2788961763059319,-0.48901877661510174,49.340388202429004,40.74011027013884,-23.255055987599803,1.0803436042178873,-14.127722291052464,-53.33602850822831,10.696084686640644,16.51995849609375,-18.88448610668945,3.3889831542968523,-43.19539103849547,49.97335734708918,-19.903203942099253,26.681170250692958,-56.73598754882801,70.72232898116054,22.173140003288196,23.29218709639614,5,-19.199981689453125,-10.04998779296875,7.83502197265625,-36.13996887207031,37.69000244140625,4,0.007360396858731688,-1.3197566237282299,626.719970703125,1.124995844087668,602.2000122070312,-1.5003771571549471,584.8300170898438,0.007360396858731688
9339,2021-05-24,634.6400146484375,641.530029296875,622.02001953125,625.3499755859375,1408800.0,0.03344738622225463,-1.4464036980912585,-0.9935831739462501,55.7247375482549,42.91898108083913,-40.49941941484383,-21.21943660500756,-31.842166761713088,-72.04865463854048,9.927024037574034,27.4300537109375,-18.52723228530681,24.35552062988279,-21.120598350886667,69.83163961065225,1.6174611394981184,47.09358012026746,-75.74330637207015,90.87415278352648,38.31586361766589,22.738059490384725,5,-35.975006103515625,-31.77001953125,-12.440017700195312,-50.07000732421875,16.05999755859375,0,-0.020247756719550813,1.2788961763059319,614.0999755859375,-1.3197566237282299,626.719970703125,1.124995844087668,602.2000122070312,-0.020247756719550813
9340,2021-05-25,640.3699951171875,652.0700073242188,638.239990234375,641.0,1501700.0,0.009028709719673289,-4.656431763149355,-0.06781509513297593,55.906368692482616,45.29373466472109,-43.26359913010867,-28.780195366094404,-35.006310288064924,-76.07866161676816,9.044720252657878,17.42999267578125,-21.31988053720943,30.311001586914017,-14.482415771043406,75.10441894487144,7.914292907935305,52.70771026589273,-78.1679539999999,86.40165597983655,30.84891659621752,22.39670867897872,5,-31.319976806640625,-36.43499755859375,-24.345001220703125,-55.79998779296875,-7.29998779296875,1,-0.02521983312336029,-1.4464036980912585,634.6400146484375,1.2788961763059319,614.0999755859375,-1.3197566237282299,626.719970703125,-0.02521983312336029
9341,2021-05-26,638.0399780273438,646.5800170898438,632.3599853515625,641.77001953125,1262100.0,-0.003638548194965563,1.1303359896126222,5.920654911838791,54.212331143568456,46.961789930287395,-31.66399251763471,-27.880409737425225,-30.420870539467614,-71.8504812637093,8.349785263843392,14.22003173828125,-18.656707860317397,27.981484985351585,-16.810615732640485,72.77358570334366,5.58543462635555,50.37753534434762,-70.44585893773433,70.56841970487501,14.643912109584626,22.396050358996042,5,-28.989959716796875,-34.10498046875,-21.427474975585938,-53.469970703125,-6.5999755859375,2,-0.0047331806784751684,-4.656431763149355,640.3699951171875,-1.4464036980912585,634.6400146484375,1.2788961763059319,614.0999755859375,-0.0047331806784751684
9342,2021-05-27,645.7000122070312,651.22998046875,634.8699951171875,634.8699951171875,2245200.0,0.012005570878756533,-2.021229831096884,-2.903457529494543,53.17049459725928,48.42717275246997,-33.26397454312155,-37.06842943487845,-35.87791749556254,-77.64035003192112,7.871618153258641,16.3599853515625,-14.577930036150633,35.405017089843795,-10.118275119603027,80.92830929929062,12.643370985120328,58.16666319456726,-73.03733982334529,84.78625302114582,31.856139178488924,22.76164610472343,5,-36.649993896484375,-41.7650146484375,-27.919998168945312,-60.36500549316406,-23.79998779296875,3,-0.023633280900004383,1.1303359896126222,638.0399780273438,-4.656431763149355,640.3699951171875,-1.4464036980912585,634.6400146484375,-0.023633280900004383
9343,2021-05-28,649.8499755859375,655.3200073242188,647.989990234375,653.0,841400.0,0.00642707650681551,-1.1339220668455374,-0.290860521080484,65.91844384528315,51.59464420940927,-33.601361107394155,-41.005249024036516,-37.285076195774195,-80.1409668250185,7.893536327114206,9.6199951171875,-6.754264359206331,38.084982299804665,-10.607419247245161,86.77738384685449,13.738781526279809,62.43118307332952,-72.4228631058196,83.57347224182394,23.031097280173995,24.34620077352489,5,-39.174957275390625,-44.28997802734375,-34.39497375488281,-64.51496887207031,-36.25994873046875,4,-0.004447108904906072,-2.021229831096884,645.7000122070312,1.1303359896126222,638.0399780273438,-4.656431763149355,640.3699951171875,-0.004447108904906072
9344,2021-06-01,649.0399780273438,673.7999877929688,647.5,656.0,1276000.0,-0.0012464377764473955,-4.239052858749506,2.209513660143383,64.59246118003625,54.62289320996144,-26.664371913042032,-39.727577901179984,-33.786363054552794,-77.70056459211207,8.404126283230099,26.29998779296875,-1.2185374166829206,35.684985351562545,-15.759208806427296,87.12917950955239,9.962888272567625,61.407082430557466,-65.3814339596978,40.25094520533822,-21.81745669706762,25.722097078994906,6,-29.124969482421875,-34.239990234375,-34.17747497558594,-63.70497131347656,-43.00994873046875,1,0.00423702713715457,-1.1339220668455374,649.8499755859375,-2.021229831096884,645.7000122070312,1.1303359896126222,638.0399780273438,0.00423702713715457
9345,2021-06-02,648.989990234375,655.8699951171875,642.5,647.6799926757812,919500.0,-7.701804921278477e-05,-1.291347848599118,-0.18821744582708513,78.67011073787566,58.76740649017893,-18.50185892479226,-38.27707632677914,-31.564062035699635,-76.29084078045025,8.93207181470454,13.3699951171875,3.2211491933024945,33.49999694824214,-20.20420920199274,87.20420309847702,6.647893873124758,60.352100023359526,-56.31730179419674,40.13031829891023,-28.271701693595396,26.852103075117416,6,-9.889984130859375,-34.19000244140625,-35.3599853515625,-63.65498352050781,-36.1400146484375,2,0.00263489729947719,-4.239052858749506,649.0399780273438,-1.1339220668455374,649.8499755859375,-2.021229831096884,645.7000122070312,0.00263489729947719
9346,2021-06-03,635.780029296875,642.5999755859375,631.2000122070312,638.5499877929688,1178600.0,-0.02035464511976426,1.0975220811598434,-2.1144760751059963,67.55384075527326,60.56546407805139,-0.03089427990994409,-24.36466016798147,-15.786942241849601,-61.5792960030692,9.777077007126895,17.78997802734375,9.366879803069082,19.05103454589846,-35.35580786547837,73.45787695727529,-8.152386659789954,46.254455751586875,-34.99461092141769,10.751219987449101,-59.123416328889846,27.20342120568844,6,6.219970703125,-20.98004150390625,-22.1500244140625,-50.44502258300781,-10.36004638671875,3,-0.004262515096067676,-1.291347848599118,648.989990234375,-4.239052858749506,649.0399780273438,-1.1339220668455374,649.8499755859375,-0.004262515096067676
9347,2021-06-04,655.3099975585938,656.22998046875,641.7999877929688,644.010009765625,1044300.0,0.03071812161718479,1.196353670715563,-4.079479100103563,67.83476052584821,62.620394336209095,-16.850933538044387,-43.12297234284745,-32.72907660017222,-79.71598200520725,10.762656773106036,20.449951171875,17.136349732460303,36.68750305175786,-20.39374615041868,93.7687522539344,8.146878450669647,65.22812765284607,-47.22312224138534,56.59624218076159,-12.821077077008965,28.540624601088258,6,-7.399993896484375,-40.510009765625,-41.67999267578125,-69.97499084472656,-30.6400146484375,4,-0.03642550122250077,1.0975220811598434,635.780029296875,-1.291347848599118,648.989990234375,-4.239052858749506,649.0399780273438,-0.03642550122250077
9348,2021-06-07,649.5800170898438,652.5,643.0,651.6199951171875,812700.0,-0.008743923471482895,4.00001606193482,-0.18052922398846272,70.32301341144091,64.24242498767421,-6.212108109923747,-37.83314742719256,-24.281998512238715,-72.93059859642813,11.29646686428671,12.30999755859375,23.16446815133088,30.005520629882767,-28.529207589085786,88.54024884885132,0.7381565203984337,59.2728847393671,-34.92183052505925,43.14557609483665,-25.403218447724576,29.26736410948428,6,2.91998291015625,-34.780029296875,-36.540008544921875,-64.24501037597656,-31.70001220703125,0,-0.04261213699243582,1.196353670715563,655.3099975585938,1.0975220811598434,635.780029296875,-1.291347848599118,648.989990234375,-0.04261213699243582
9349,2021-06-08,637.5499877929688,658.2899780273438,634.3400268554688,658.0,885600.0,-0.01851970347051346,1.2776973197312476,10.024623762080004,68.02023658022657,65.58841030853463,7.011437746393767,-22.955487970096556,-10.785652090391295,-59.74569223663184,11.606384040074085,23.949951171875,24.600480360382562,15.420492553710915,-41.464099556468,72.30508466388983,-13.021803501378486,43.862788608800315,-16.97762110536587,23.44032335831219,-44.993600341184326,28.442296055089432,6,14.95001220703125,-22.75,-24.509979248046875,-52.21498107910156,-26.80999755859375,1,-0.037581305617216176,4.00001606193482,649.5800170898438,1.196353670715563,655.3099975585938,1.0975220811598434,635.780029296875,-0.037581305617216176
9350,2021-06-09,634.0900268554688,643.4199829101562,633.1099853515625,641.1300048828125,659400.0,-0.005426964165551107,-1.2910950310938103,0.3442529987792976,62.0457978520326,66.45879549836398,10.601796430913623,-17.090683224886675,-5.419950094801834,-55.63886093291558,11.167592923285945,10.30999755859375,27.697740005851983,9.877529907226517,-45.45787958882306,65.2129394032761,-17.790174840798272,37.545234655251306,-8.194898057329283,10.668210759684753,-53.57171464517255,27.667704748024786,6,18.40997314453125,-19.2900390625,-14.342529296875,-48.75502014160156,-45.61004638671875,2,-0.04425238746893212,1.2776973197312476,637.5499877929688,4.00001606193482,649.5800170898438,1.196353670715563,655.3099975585938,-0.04425238746893212
9351,2021-06-10,640.77001953125,647.0,631.7999877929688,631.7999877929688,844000.0,0.010534770131787274,-2.3890654237403464,-1.274156212340584,56.13379036461248,66.78805058362545,4.8609680314932575,-18.156726063753126,-10.15046807224985,-61.46275012796593,10.540475181933129,15.20001220703125,27.64272531145639,12.402520751953148,-33.58489265125911,58.389934155165406,-10.591185949652981,35.39622745355928,-10.08440483362756,33.86196695022257,-26.08538415610213,22.993706701606126,6,11.72998046875,-25.97003173828125,-23.547515869140625,-55.43501281738281,-49.25,3,-0.04357264399750971,-1.2910950310938103,634.0900268554688,1.2776973197312476,637.5499877929688,4.00001606193482,649.5800170898438,-0.04357264399750971
9352,2021-06-11,642.1099853515625,642.9500122070312,634.8300170898438,641.6300048828125,1024400.0,0.0020911805787866555,6.518395026843741,0.05350933895825537,63.56418541467896,66.52646631355832,3.3058482292907456,-15.786918195747717,-10.216350543542944,-62.4489018061106,10.577478732681762,8.1199951171875,27.154689231661678,10.873486328124955,-30.587973504955812,52.33494616120572,-9.857243588415372,31.60421624466528,31.69000244140625,38.92035243265163,-18.85173537714146,20.730729916540362,6,10.3900146484375,-27.30999755859375,-24.529983520507812,-56.77497863769531,-35.01995849609375,4,-0.02599243559850306,-2.3890654237403464,640.77001953125,-1.2910950310938103,634.0900268554688,1.2776973197312476,637.5499877929688,-0.02599243559850306
9353,2021-06-14,650.239990234375,651.1400146484375,638.1900024414062,641.719970703125,1018800.0,0.012661389899366382,1.509675664166923,17.750762970498474,58.58652709094819,65.85914030365964,-5.322760158900451,-21.28696618565027,-18.371934596556343,-69.90246379081157,11.303829715284422,12.95001220703125,27.620031510941544,16.6409912109375,-23.40408704374397,56.68606946561897,-3.3815479164031785,36.66353033827818,22.780598144531268,69.61120890666618,15.364279369550658,20.02253912734073,6,-5.4949951171875,-35.44000244140625,-27.314987182617188,-64.90498352050781,-12.989990234375,0,-0.039323953783590215,6.518395026843741,642.1099853515625,-2.3890654237403464,640.77001953125,-1.2910950310938103,634.0900268554688,-0.039323953783590215
9354,2021-06-15,643.47998046875,654.0,641.8099975585938,646.9199829101562,638000.0,-0.010396176591950912,-2.5958877596031797,-0.40375522952604737,51.6926034881836,62.86163949813831,0.6320946515332935,-11.044214032582545,-12.409698595932696,-62.5174538181393,12.03850305038979,12.19000244140625,27.72341026189008,7.310482788085892,-27.807264306793968,42.42822988296575,-10.248390759354038,24.869356335525822,28.77679648437504,52.61255069076912,2.3324739922061326,17.558873547439923,6,1.2650146484375,-28.67999267578125,-18.879974365234375,-58.14497375488281,-7.54998779296875,1,-0.039783639527198544,1.509675664166923,650.239990234375,6.518395026843741,642.1099853515625,-2.3890654237403464,640.77001953125,-0.039783639527198544
9355,2021-06-16,638.739990234375,650.8900146484375,632.5499877929688,645.6799926757812,1073800.0,-0.007366181354891754,1.112900673986647,2.017441138375827,50.371241699742534,60.95246182530156,4.207703866006341,-2.169577307828831,-8.270789854390614,-57.16825180377907,12.965019907174089,18.34002685546875,24.32412387316913,-0.12500610351560226,-25.60365627537942,25.353644068348217,-12.864331189447512,12.614318982416307,32.768251521484444,31.26125506907691,-15.77284759772298,12.739325085931911,6,6.30499267578125,-23.94000244140625,-17.410003662109375,-53.40498352050781,1.530029296875,2,-0.04383630339119027,-2.5958877596031797,643.47998046875,1.509675664166923,650.239990234375,6.518395026843741,642.1099853515625,-0.04383630339119027
9356,2021-06-17,639.780029296875,647.0,628.7000122070312,636.4500122070312,854800.0,0.0016282667100870896,1.0596545340262344,-0.4798293830526362,46.623321373690224,58.59563525283957,4.2406881365774325,-0.2633641929538726,-10.11531854026839,-57.64927856882605,13.216964035843985,18.29998779296875,21.254425899079592,-0.9639678955078352,-19.71115580551475,17.78322001449908,-10.337561850511293,8.409626059495622,30.16988230046877,43.794555082445754,1.472401342275056,9.373593955003447,6,3.7149658203125,-24.98004150390625,-30.315032958984375,-54.44502258300781,0.6099853515625,3,-0.0801838858341738,1.112900673986647,638.739990234375,-2.5958877596031797,643.47998046875,1.509675664166923,650.239990234375,-0.0801838858341738
9357,2021-06-18,612.6599731445312,631.5800170898438,608.8900146484375,630.0999755859375,2113900.0,-0.04238965724226962,1.2245007255374212,-5.237211092578677,33.19171051346686,54.46993493084244,27.574347289057073,27.140870748008865,15.571291045396038,-29.88113218883143,13.620601975488663,30.8900146484375,15.124037344988665,-27.38102416992183,-49.15293229031636,-5.609116049527302,-38.26697823011909,-16.495070109724566,54.814944489393724,8.35725941099905,-27.559376011779307,10.885954060197244,6,20.930023193359375,7.255035400390625,-8.137481689453125,-27.324966430664062,9.9300537109375,4,-0.034505197891056216,1.0596545340262344,639.780029296875,1.112900673986647,638.739990234375,-2.5958877596031797,643.47998046875,-0.034505197891056216
9358,2021-06-21,618.6199951171875,623.969970703125,608.5800170898438,614.4500122070312,993000.0,0.009728107325285063,1.0699424124385848,-0.23910449119295016,36.86301984407511,51.008021960158956,18.730516529425586,22.70071742921914,8.410951445726596,-34.55114309985515,14.05108160243825,15.38995361328125,12.375395736846258,-21.647003173828125,-42.35284836026142,-0.9411579873948313,-31.999925767044715,-11.294080580611535,44.16813027789851,22.10475958831489,-12.7157085513781,10.352922593216626,6,12.670013427734375,1.295013427734375,-14.770004272460938,-33.28498840332031,16.3800048828125,0,-0.01863820819360129,1.2245007255374212,612.6599731445312,1.0596545340262344,639.780029296875,1.112900673986647,638.739990234375,-0.01863820819360129
9359,2021-06-22,621.7899780273438,626.1500244140625,609.25,617.52001953125,719900.0,0.005124281360410432,1.601995028872945,1.023975058913072,38.56180799637794,48.39868975397509,14.628187806297205,19.519454330303574,4.430888622519888,-36.27679827993916,13.947979785467869,16.9000244140625,7.933862864799721,-17.834518432617188,-40.02013861684179,4.351101751607416,-28.927328524729433,-6.7417083405049425,35.577336537218,31.221842826168807,-2.8060550751838953,11.092810092112279,6,9.500030517578125,-1.874969482421875,-17.964981079101562,-36.45497131347656,-2.15997314453125,1,0.02486373617938309,1.0699424124385848,618.6199951171875,1.2245007255374212,612.6599731445312,1.0596545340262344,639.780029296875,0.02486373617938309
9360,2021-06-23,624.219970703125,633.2000122070312,623.3400268554688,625.0,679600.0,0.003908060215911613,-6.764021723458452,-0.18267842593519062,44.654060712257504,47.12316423704676,11.902574812279454,16.672303672813996,1.3725678358052846,-36.86003865375528,13.63882337943664,11.4100341796875,3.343914978612702,-14.597024536132835,-37.8197935816421,8.625744509376432,-26.20840905888747,-2.9856400133782017,28.268614113964986,40.707861973428564,3.5813062165450305,11.61138452275461,6,7.070037841796875,-4.304962158203125,-22.719985961914062,-38.88496398925781,13.19000244140625,2,0.01875944782648653,1.601995028872945,621.7899780273438,1.0699424124385848,618.6199951171875,1.2245007255374212,612.6599731445312,0.01875944782648653
9361,2021-06-24,635.02001953125,637.6099853515625,631.7999877929688,633.8099975585938,768100.0,0.017301671421950493,-1.221778758066963,-1.5512519561815337,39.79275451407418,44.48189413697956,0.22474798286600617,5.93889704197727,-9.7962615152926,-46.01120993137738,13.622280906189529,13.3900146484375,-0.013587111199512947,-3.6459777832030795,-26.92921332198648,19.637257755580322,-15.28759555259478,7.995639986188621,13.07770851311534,91.07830295588771,54.08410548300185,11.64161776939172,6,-3.730010986328125,-15.105010986328125,-34.11253356933594,-49.68501281738281,6.77996826171875,3,0.008267455888832265,-6.764021723458452,624.219970703125,1.601995028872945,621.7899780273438,1.0699424124385848,618.6199951171875,0.008267455888832265
9362,2021-06-25,630.4400024414062,636.3300170898438,625.719970703125,635.0,1249600.0,-0.007212397954358241,1.9390581014937485,-3.7685245901639344,40.25855416926054,42.4454527012365,3.3249455287384535,9.820560133097842,-5.938246783149225,-40.02564777277621,13.340516440648129,10.61004638671875,-2.050368369822536,-7.4629943847655795,-30.77580655103452,15.849817781503361,-19.11940046790005,4.193411698368891,13.705954507506931,75.30144419892059,37.47077906383687,11.656406083134472,6,0.850006103515625,8.660003662109375,-30.7650146484375,-45.10499572753906,15.08001708984375,4,0.01578264730743517,-1.221778758066963,635.02001953125,-6.764021723458452,624.219970703125,1.601995028872945,621.7899780273438,0.01578264730743517
9363,2021-06-28,646.9600219726562,649.530029296875,636.6900024414062,636.77001953125,963300.0,0.02620395194986913,-1.4811558307533539,-2.2346508546264943,54.5799789677565,42.76627219896682,-15.320366349545566,-7.301415909152865,-22.8165338715595,-54.84233509911655,13.133346146120669,19.09002685546875,-3.1559504497023454,9.201522827148438,-13.833672505884465,32.23671816018134,-2.3160748393680706,20.719120493664946,-38.3800048828125,93.61964882081618,51.739310812453596,11.517597666516465,6,-17.225006103515625,-5.77001953125,-47.48503112792969,-54.59002685546875,2.82000732421875,0,-0.03766847145033869,1.9390581014937485,630.4400024414062,-1.221778758066963,635.02001953125,-6.764021723458452,624.219970703125,-0.03766847145033869
9364,2021-06-29,651.7899780273438,654.6500244140625,644.010009765625,646.9000244140625,797600.0,0.007465617488945364,1.0056490350044582,0.4798775703341659,58.50140949450508,43.66962417616266,-21.06253624575129,-12.558675223101545,-27.24742882923033,-58.16628176786867,12.428084184983403,10.6400146484375,-5.18239124407944,13.893978881835892,-9.455442718110817,37.2434004817826,2.2192680818625377,25.568689681809246,-42.390960693359375,90.86538930139984,43.176498107756984,11.674710799973326,6,-20.174957275390625,-10.5999755859375,-52.31498718261719,-59.41998291015625,-6.1300048828125,1,-0.025759797777435867,-1.4811558307533539,646.9600219726562,1.9390581014937485,630.4400024414062,-1.221778758066963,635.02001953125,-0.025759797777435867
9365,2021-06-30,650.7000122070312,651.8300170898438,643.4099731445312,651.260009765625,803300.0,-0.0016722653877117022,8.905862923203964,-0.11452001447882472,55.04009011213832,44.604820702656895,-20.22444513013852,-11.946535294226578,-25.482371295171788,-55.40535600008411,11.897955927325974,8.4200439453125,-7.199067006245173,12.718511962890602,-10.813765876347475,36.25078980212868,0.9523730432715638,24.48465088250964,-39.490954589843795,86.34633642059958,35.38378303521356,11.766138919619058,6,-19.084991455078125,-9.510009765625,-49.93251037597656,-57.800018310546875,-2.739990234375,2,-0.04774858881412358,1.0056490350044582,651.7899780273438,-1.4811558307533539,646.9600219726562,1.9390581014937485,630.4400024414062,-0.04774858881412358
9366,2021-07-01,633.0700073242188,649.3800048828125,631.219970703125,647.6699829101562,1134300.0,-0.02709390587379179,1.0155398997425824,26.07149863760218,46.06273110796248,46.0349341020453,-4.074869082377063,5.7656389659512115,-8.27797115590829,-36.55750894816424,11.590339588545987,19.48004150390625,-8.500961342886626,-4.77599182128904,-28.39270113284431,18.84071749026623,-16.584346477066674,7.032362834488595,-20.12331103515635,25.40623219899154,-25.960949158740284,11.808354655777647,7,-1.454986572265625,8.1199951171875,-26.577499389648438,-40.170013427734375,7.42999267578125,3,0.0068554279465176116,8.905862923203964,650.7000122070312,1.0056490350044582,651.7899780273438,-1.4811558307533539,646.9600219726562,0.0068554279465176116
9367,2021-07-02,631.4400024414062,641.25,627.0,640.22998046875,742600.0,-0.002574762449578105,1.631574794718185,0.6020542962969156,41.3204207194702,46.53020086597808,0.5579018392620583,5.8137468033138475,-6.240211282723976,-33.63173072698032,10.74943783719418,14.25,-9.44479068925034,-5.212496948242233,-27.487638976080916,17.06264507959645,-16.350067962161575,5.925074065677109,-16.825173027343794,16.05786083555179,-31.638312766434883,11.13757101391937,7,0.510009765625,9.75,-24.947494506835938,-36.81500244140625,-14.27001953125,4,0.016406919598863867,1.0155398997425824,633.0700073242188,8.905862923203964,650.7000122070312,1.0056490350044582,651.7899780273438,0.016406919598863867
9368,2021-07-06,621.9000244140625,637.7100219726562,614.4500122070312,631.4400024414062,1024000.0,-0.0151082889751335,1.1068833118180887,1.085324445370274,40.28630677122712,46.72181184096132,11.859203535859933,13.885605553010123,3.187591909646244,-22.908873445716495,10.006893737642171,23.260009765625,-10.39283468396161,-13.368475341796852,-35.701222022761726,8.964271339168022,-24.53484868227929,-2.2021020013144152,32.75,18.532363046716174,-27.36288456530752,11.166373340482417,7,12.649993896484375,19.28997802734375,-15.407516479492188,-24.8900146484375,-13.3800048828125,1,0.03798037335573601,1.631574794718185,631.4400024414062,1.0155398997425824,633.0700073242188,8.905862923203964,650.7000122070312,0.03798037335573601
9369,2021-07-07,613.5900268554688,629.4199829101562,609.77001953125,629.0900268554688,862200.0,-0.013362272443104062,1.4319393875300268,1.6247416876195595,39.03186016810874,46.09712289161147,21.102912632251787,21.406045745527535,10.78104856678658,-14.086365866404776,9.703594033126134,19.64996337890625,-7.537665149859549,-20.480474853515602,-44.78172884422611,3.8207791371949043,-32.6311018488708,-8.329847858160406,40.25599731445311,9.082281374118248,-37.066895114026714,12.15062699535524,7,18.6199951171875,27.5999755859375,-5.4725189208984375,-16.58001708984375,-30.08001708984375,2,0.05898075401725977,1.1068833118180887,621.9000244140625,1.631574794718185,631.4400024414062,1.0155398997425824,633.0700073242188,0.05898075401725977
9370,2021-07-08,606.030029296875,613.5,594.2100219726562,600.6400146484375,1021800.0,-0.01232092639663207,-1.1139701947773972,-0.3477428805443548,36.07329051756706,45.68384911422178,28.844642340258474,28.202004538976553,17.466756317186537,-6.275357146165334,9.687403145863513,19.3800048828125,-5.57765511890716,-26.637472534179665,-53.98327575279495,0.708330684435623,-40.310374143487365,-12.964570924871964,46.052954687500005,21.42470724246464,-23.988667078019805,13.672901609307662,7,18.399993896484375,20.219970703125,11.327468872070312,-6.620025634765625,-25.62005615234375,3,0.06539270651923879,1.4319393875300268,613.5900268554688,1.1068833118180887,621.9000244140625,1.631574794718185,631.4400024414062,0.06539270651923879
9371,2021-07-09,612.8499755859375,614.3300170898438,602.8800048828125,607.8099975585938,837200.0,0.01125347913365804,1.862481212759302,0.93505831729136,50.094181900253716,46.776696639887696,20.729034989230286,20.21978975306547,10.05392818181258,-12.891981428998974,9.520630785680476,11.45001220703125,-3.78787651372852,-18.421524047851562,-46.8547279165565,10.011679820853374,-32.63812598220409,-4.2049221134990376,35.76063067773441,39.62577023834084,-10.042243881140763,14.21660193435249,7,11.580047607421875,13.4000244140625,14.100021362304688,-13.439971923828125,-23.97998046875,4,0.05728978997372147,-1.1139701947773972,606.030029296875,1.4319393875300268,613.5900268554688,1.1068833118180887,621.9000244140625,0.05728978997372147
9372,2021-07-12,625.4199829101562,629.27001953125,616.9600219726562,617.510009765625,1731500.0,0.020510741331433824,-1.732534429849816,1.5694459582198002,53.16337592584916,46.61929630189799,8.238408870679791,6.677666194630774,-3.0692545233764577,-25.089621689998467,9.038796504003258,16.4200439453125,-2.7552811466371168,-5.0170166015625455,-33.08821670293912,23.05418349981403,-19.052616652250776,9.018583449125686,19.926588296054774,71.74703663793103,17.824421007305382,14.035600050688267,7,-0.989959716796875,0.83001708984375,2.980010986328125,-26.009979248046875,-46.42999267578125,0,0.024111824856754005,1.862481212759302,612.8499755859375,-1.1139701947773972,606.030029296875,1.4319393875300268,613.5900268554688,0.024111824856754005
9373,2021-07-13,624.6699829101562,626.0,615.5499877929688,622.739990234375,1083400.0,-0.0011991941743053625,3.5533555842187146,0.2439948455596966,51.37064849747459,45.826989524450155,6.139713465372665,5.706373221280046,-2.2310294449490584,-23.837863646283495,8.241292309281162,10.45001220703125,-1.9711653329251249,-4.48851623535154,-31.050745382722198,22.07371291201912,-17.769630809036926,8.792598338333846,17.60839534204149,86.5094993759534,28.48787660396718,13.281114573685333,7,-1.64996337890625,1.58001708984375,6.6850128173828125,-25.259979248046875,-55.15997314453125,1,-0.012006339675647126,-1.732534429849816,625.4199829101562,1.862481212759302,612.8499755859375,-1.1139701947773972,606.030029296875,-0.012006339675647126
9374,2021-07-14,617.8800048828125,640.5,616.3499755859375,632.0999755859375,1150700.0,-0.010869704344862563,-1.7951369756566213,-7.367888428575946,47.10291978294629,44.94508171009549,8.508468973128515,11.046488499674979,4.673576967988311,-16.910078228417206,7.13958969790476,24.1500244140625,-1.0739558670278484,-9.998495483398415,-36.118476744411396,16.121485777614566,-23.058486113904905,3.061495147108076,-23.66998291015625,51.13414159793781,-8.702571020197745,13.059990630506489,7,3.915008544921875,8.3699951171875,15.769989013671875,-18.470001220703125,-40.739990234375,2,-0.01514854871106841,3.5533555842187146,624.6699829101562,-1.732534429849816,625.4199829101562,1.862481212759302,612.8499755859375,-0.01514854871106841
9375,2021-07-15,610.739990234375,621.0,603.5800170898438,614.780029296875,1249700.0,-0.011555665488465983,1.1140781013895884,0.28411022405356684,38.521153990431515,44.10712869703649,10.486859464979943,16.844905333644874,12.20062142654615,-9.183621789972904,6.591282006887281,17.41998291015625,-3.4752798724656486,-15.738510131835938,-42.40313411387683,10.926113850204956,-29.070822122856384,-2.4061981408154907,-15.60416870117183,20.893105719653583,-33.546282494235506,13.332311991020442,7,6.990020751953125,13.690032958984375,22.910003662109375,-11.329986572265625,-44.77001953125,3,-0.044585225962197605,-1.7951369756566213,617.8800048828125,3.5533555842187146,624.6699829101562,-1.732534429849816,625.4199829101562,-0.044585225962197605
9376,2021-07-16,588.47998046875,616.0,586.0,612.7999877929688,1353800.0,-0.03644760474434072,-1.049182549096041,6.019745588590767,33.0038631573066,43.183066745684975,28.783498192427146,36.95952150259291,34.44513614352172,13.62157279887117,6.489454669675414,30.0,-7.633693166386706,-35.43351745605469,-66.25603967092138,-4.610995241187993,-50.844778563488035,-20.02225634862134,52.02001953125,4.550422878440367,-45.29820450331574,15.411261107433374,7,24.77001953125,31.84503173828125,45.170013427734375,22.94500732421875,-4.17999267578125,4,-0.0137133081702977,1.1140781013895884,610.739990234375,-1.7951369756566213,617.8800048828125,3.5533555842187146,624.6699829101562,-0.0137133081702977
9377,2021-07-19,591.52001953125,591.9000244140625,575.3300170898438,577.989990234375,1456700.0,0.005165917556071209,1.319098954418096,-0.5563332739378456,24.7908089718875,41.46134476798057,21.775201560590403,33.99760089255983,31.216995786963366,10.603056218693723,7.325229723068678,16.57000732421875,-11.59142035191553,-31.336480712890648,-65.09407837630374,2.421116950522446,-48.21527954459725,-14.457681881184044,47.88998046874997,24.8427293033449,-18.664907399793204,16.878798831706572,7,16.394989013671875,23.470001220703125,42.129974365234375,23.27996826171875,-5.94000244140625,0,-0.004480024896135415,-1.049182549096041,588.47998046875,1.1140781013895884,610.739990234375,-1.7951369756566213,617.8800048828125,-0.004480024896135415
9378,2021-07-20,607.0900268554688,611.780029296875,588.1900024414062,595.9400024414062,1555800.0,0.026322029365222877,1.2980996777300782,0.8240946245872354,31.483028477690553,40.62258569126744,4.339850839792575,18.466283701585667,15.213617793587787,-4.068289215111918,7.831013592636984,23.59002685546875,-12.994158887178742,-15.189974975585983,-49.63892988767634,19.258979936504375,-32.41445243163116,2.034502480459196,29.756773828125006,48.73410786283242,10.753549449526894,17.224477456045157,7,0.824981689453125,7.899993896484375,26.559967041015625,7.7099609375,-18.32000732421875,1,-0.04628644085399147,1.319098954418096,591.52001953125,-1.049182549096041,588.47998046875,1.1140781013895884,610.739990234375,-0.04628644085399147
9379,2021-07-21,637.25,638.780029296875,608.2100219726562,608.2100219726562,1637400.0,0.049679572732812316,-1.1053739982471296,2.604476631523631,45.50977634564076,41.67108411660897,-24.709474642757073,-11.042217755271167,-13.616830822135057,-33.45709603891487,8.438909927317177,31.69000244140625,-13.075299357493918,14.196997070312477,-20.893502339439692,49.28749648006465,-3.3482526345635506,31.742246775188505,-61.91998291015625,97.58860677302525,63.010920984132724,17.54524970487607,7,-29.334991455078125,-22.259979248046875,-7.477508544921875,-22.45001220703125,-51.9000244140625,2,-0.10630049467928604,1.2980996777300782,607.0900268554688,1.319098954418096,591.52001953125,-1.049182549096041,588.47998046875,-0.10630049467928604
9380,2021-07-22,635.9299926757812,638.1900024414062,630.5399780273438,632.0700073242188,1252000.0,-0.0020714120427128835,-1.2109756742930726,0.13291970634165,51.0714769176734,41.779672451877815,-20.899983845160136,-9.275503689660809,-11.148007792393855,-31.870650304001856,8.732475280539106,7.6500244140625,-12.322654861271644,12.291488647460938,-23.26862732336815,47.851604618290025,-5.488569337953663,30.07154663287554,-59.33097534179683,95.50821737938465,57.301350642038855,17.78005798541456,7,-28.014984130859375,-20.939971923828125,-6.157501220703125,-21.1300048828125,-26.3399658203125,3,-0.09244724844628749,-1.1053739982471296,637.25,1.2980996777300782,607.0900268554688,1.319098954418096,591.52001953125,-0.09244724844628749
9381,2021-07-23,640.27001953125,644.6500244140625,633.510009765625,641.719970703125,1031700.0,0.006824692820678768,2.047859194442589,-0.37563644413522657,53.24227737315268,41.788439279355984,-23.402459883175993,-13.915502163774136,-13.144510907666131,-35.50993263907117,8.918558450319793,11.1400146484375,-10.540498434707047,16.369015502929642,-19.61978118981358,52.357812195672864,-1.6253828434420257,34.36341384930131,-62.4273819580078,93.68147083088633,50.49704048481323,17.994398346371632,7,-30.279998779296875,-25.279998779296875,-10.3475341796875,-25.47003173828125,-32.280029296875,4,-0.11604486632455635,-1.2109756742930726,635.9299926757812,-1.1053739982471296,637.25,1.2980996777300782,607.0900268554688,-0.11604486632455635
9382,2021-07-26,640.3900146484375,647.9600219726562,635.25,641.22998046875,878200.0,0.00018741329990024092,-1.2859761787145287,0.5793062805186058,57.29388174926035,42.44657630733218,-23.66418348135835,-13.967993071132241,-11.743627614328375,-34.56801829414269,9.492602389563132,12.71002197265625,-7.4628328869760026,15.991510009765648,-20.64711757585087,52.630137595382166,-2.3278037830426683,34.310823802573964,-59.87508160156244,87.33477522077625,39.33703356386175,18.319313792808277,7,-28.7449951171875,-25.399993896484375,-11.242523193359375,-25.59002685546875,-35.57000732421875,0,-0.08758729145122779,2.047859194442589,640.27001953125,-1.2109756742930726,635.9299926757812,-1.1053739982471296,637.25,-0.08758729145122779
9383,2021-07-27,622.5900268554688,637.260009765625,607.5999755859375,635.010009765625,1491200.0,-0.027795542381685356,2.505917746747133,14.786295596570266,53.30299495196572,43.135473548334346,-6.9177392097483335,2.016006166495572,6.813093639941144,-15.440863183643387,9.247577168852196,32.7900390625,-7.271968841755665,-0.5899780273437045,-35.65653607532238,34.47658002063497,-18.123257051332985,16.943300996645576,-38.02838847304679,37.14081774312334,-15.12763437471321,17.53327902398932,7,-10.94500732421875,-7.600006103515625,4.1624755859375,-7.7900390625,-22.80999755859375,1,-0.05944523389260248,-1.2859761787145287,640.3900146484375,2.047859194442589,640.27001953125,-1.2109756742930726,635.9299926757812,-0.05944523389260248
9384,2021-07-28,635.0,638.0,623.4299926757812,625.1199951171875,1216000.0,0.019932817117567003,-1.1975862132454478,-0.7954926310513099,60.26648866724519,45.551621845758085,-18.599825257104385,-12.349489321064084,-4.328301318957529,-26.739651630746494,8.746197012227233,15.40997314453125,-8.12813181307888,12.65949401855471,-20.261426050636373,45.580414087745794,-3.8009660160407748,29.119954053150195,-46.63445860216393,67.88898147322003,11.234903136952113,16.460460034595535,7,-23.35498046875,-20.009979248046875,-9.397491455078125,-20.20001220703125,-32.9000244140625,2,-0.07280311884842516,2.505917746747133,622.5900268554688,-1.2859761787145287,640.3900146484375,2.047859194442589,640.27001953125,-0.07280311884842516
9385,2021-07-29,619.6300048828125,622.469970703125,597.0599975585938,610.5700073242188,2913900.0,-0.024204716719980368,2.4477741108658835,0.9170033482832326,52.26544661626902,47.6917977856428,-2.051949958183968,0.6044620865196748,12.391228865775815,-9.6166074567127,8.599331210419088,37.94000244140625,-9.119509076108784,-1.1570007324219205,-31.25440786519357,28.94040640034973,-16.205704298807746,13.891702833963905,-27.68879465048724,44.34183987932072,-13.868620906554355,15.048703566385829,7,-7.9849853515625,-4.639984130859375,5.972503662109375,-4.83001708984375,-8.91998291015625,3,-0.05532338496641753,-1.1975862132454478,635.0,2.505917746747133,622.5900268554688,-1.2859761787145287,640.3900146484375,-0.05532338496641753
9386,2021-07-30,637.4099731445312,637.5,610.6699829101562,611.0,1651100.0,0.0286944920704435,1.018051146445205,2.9150088588578473,53.871485994429776,50.92298412148083,-13.590473041984637,-17.743409756811843,-4.364747586218755,-26.17539648582897,8.923437147349192,26.83001708984375,-8.611953301649919,16.405969238281273,-14.123792789102254,46.9357312656648,1.1410882245894527,31.670850251973093,-42.10763420778608,79.27299849150904,21.834019045467663,15.264881013691781,7,-19.3349609375,-22.419952392578125,-11.807464599609375,-22.6099853515625,-44.219970703125,4,-0.04364529496113545,2.4477741108658835,619.6300048828125,-1.1975862132454478,635.0,2.505917746747133,622.5900268554688,-0.04364529496113545
9387,2021-08-02,641.7999877929688,659.489990234375,641.0,646.2000122070312,1392300.0,0.0068872700983642066,-5.163330078125,-0.16660465309763556,55.40412831670967,53.58088410359407,-11.284961116547152,-22.469508333053568,-8.449118065640505,-28.91016160706579,9.371165626154857,22.08001708984375,-6.216623894735903,20.277984619140625,-11.3298480891508,51.88581732743205,4.474068264994912,36.08190097328634,-44.739990234375,71.66425674070467,17.162968641192577,15.803916354145692,8,-13.524993896484375,-24.389984130859375,-16.197479248046875,-27.0,-58.260009765625,0,-0.05267995980314688,1.018051146445205,637.4099731445312,2.4477741108658835,619.6300048828125,-1.1975862132454478,635.0,-0.05267995980314688
9388,2021-08-03,645.52001953125,649.3400268554688,636.469970703125,645.47998046875,684400.0,0.005796247754808803,2.351553683541286,-0.00909973644056041,58.89203668548799,55.06780191913264,-10.03579298072134,-25.644042272349225,-11.407134413575704,-31.20299934610307,9.370245473792108,12.87005615234375,-0.6060263626799269,22.8170166015625,-10.56554534803547,56.19957855116047,6.125735626763458,39.50829757636154,-43.465622558593736,77.62298199252483,21.7582335549246,16.691280974799003,8,-17.245025634765625,-28.110015869140625,-10.32501220703125,-30.72003173828125,-51.9100341796875,1,-0.06304996123371343,-5.163330078125,641.7999877929688,1.018051146445205,637.4099731445312,2.4477741108658835,619.6300048828125,-0.06304996123371343
9389,2021-08-04,649.780029296875,654.6500244140625,641.5,648.8200073242188,1112000.0,0.006599345700724291,1.4579456844771232,23.977134146341463,62.796653030390324,56.370599264990084,-13.780689086873963,-28.515792352896597,-15.502084155235252,-33.82778132921487,9.21023437831515,13.1500244140625,6.265766546755003,25.26752624511721,-9.91025250986479,60.44530500009921,7.67863686762621,42.85641562260821,-43.13078486328129,84.44664091516572,23.16026393538472,17.58888937749098,8,-21.505035400390625,-32.370025634765625,-14.317520141601562,-34.98004150390625,-51.6700439453125,2,-0.07694911777160163,2.351553683541286,645.52001953125,-5.163330078125,641.7999877929688,1.018051146445205,637.4099731445312,-0.07694911777160163
9390,2021-08-05,645.6599731445312,653.6099853515625,642.7100219726562,651.7899780273438,596100.0,-0.006340693721846202,1.2313084112149533,-6.385275605569331,71.27230517922027,58.37393568788649,-9.091340610234056,-22.42423366476669,-11.446162869503041,-28.270342131785355,8.335080219993346,10.89996337890625,11.717694994586054,19.16597290039067,-16.092765751840375,54.424711552621716,1.5366035742752047,36.795342226506136,-34.783469046874984,71.67141537280573,3.0757893082772654,17.62936932611552,8,-17.384979248046875,-28.249969482421875,-9.257461547851562,-30.8599853515625,-36.88995361328125,3,-0.06746584792370713,1.4579456844771232,649.780029296875,2.351553683541286,645.52001953125,-5.163330078125,641.7999877929688,-0.06746584792370713
9391,2021-08-06,647.9600219726562,648.3499755859375,642.0,642.5999755859375,606500.0,0.003562322156851705,1.0684115828503833,-0.8743951251568194,71.1132583553398,59.90942197745086,-11.382878938000431,-23.145754140226813,-13.709827210817707,-29.27157789075659,7.452927340583429,6.3499755859375,13.292673696099428,19.71051940917971,-16.17847173678433,55.59951055514375,1.7660238361977463,37.655014982161674,-33.19443898406246,49.91329939548203,-23.216403905831527,17.944495572981996,8,-19.685028076171875,-30.550018310546875,-11.557510375976562,-33.1600341796875,-44.46002197265625,4,-0.05748811460095282,1.2313084112149533,645.6599731445312,1.4579456844771232,649.780029296875,2.351553683541286,645.52001953125,-0.05748811460095282
9392,2021-08-09,640.5,650.3300170898438,639.0,650.0,783100.0,-0.011513089881602379,1.2303108216890342,-1.7723727211651237,63.305433655499506,61.020804055621284,-4.364599065316952,-15.281541521573104,-6.546300266650633,-20.636025455912318,7.352700593096789,11.33001708984375,13.840869632805152,11.496496582031227,-24.773809284102867,47.76680244816532,-6.63865635103582,29.631649515098275,-22.156464431743757,22.167312379558318,-51.815591406275594,18.13515293306705,8,-12.225006103515625,-23.089996337890625,-4.0974884033203125,-25.70001220703125,-29.0,0,-0.07386416480654767,1.0684115828503833,647.9600219726562,1.2313084112149533,645.6599731445312,1.4579456844771232,649.780029296875,-0.07386416480654767
9393,2021-08-10,617.1699829101562,641.219970703125,615.1099853515625,640.7999877929688,1624900.0,-0.03642469490998246,1.1340430414351137,2.4873689350328947,41.54313044345541,58.94043091964463,20.244675653064746,7.860812945291514,16.07622568062436,3.9667791694271273,7.447254933744765,26.1099853515625,13.102462822189409,-11.458520507812523,-48.07094857843549,25.153907562810446,-29.764734543124064,6.847693527499018,42.32000732421875,5.209902689619403,-63.069443729486245,18.306214035311488,8,11.105010986328125,0.240020751953125,19.4000244140625,-2.3699951171875,-1.32000732421875,1,-0.054490668396146136,1.2303108216890342,640.5,1.0684115828503833,647.9600219726562,1.2313084112149533,645.6599731445312,-0.054490668396146136
9394,2021-08-11,608.52001953125,621.9099731445312,596.1599731445312,619.989990234375,1755700.0,-0.014015528328385152,2.3638284470455035,0.4853985752439598,39.127350553577,57.48064246823441,27.651266997201105,16.626020328866502,23.92971028940042,13.80201547832371,8.215372773558679,25.75,11.416482269119001,-19.64048461914058,-57.06176314521633,17.780793906935173,-38.35112388217851,-0.9298453561026463,50.08237060546878,21.514436484673222,-41.53110989429872,18.710639263037898,8,19.304962158203125,8.889984130859375,29.349990844726562,6.27996826171875,0.4599609375,2,-0.024502125979639744,1.1340430414351137,617.1699829101562,1.2303108216890342,640.5,1.0684115828503833,647.9600219726562,-0.024502125979639744
9395,2021-08-12,583.510009765625,598.4500122070312,578.1500244140625,598.3499755859375,2513600.0,-0.041099732076013695,1.6994594506850205,1.293810263723633,30.65704270877447,54.90125988093937,52.52209811522664,41.625596999464506,47.83781262198954,39.58096092999767,8.925463185222194,30.3699951171875,10.9367496713852,-43.28899536132815,-85.10259466734249,-1.4753960553138086,-64.19579501433532,-22.382195708320978,72.59468369140632,7.4258602042792266,-49.60693800848496,20.906799653007187,8,35.30999755859375,33.899993896484375,53.19000244140625,31.28997802734375,6.39996337890625,3,0.025020951383167844,2.3638284470455035,608.52001953125,1.1340430414351137,617.1699829101562,1.2303108216890342,640.5,0.025020951383167844
9396,2021-08-13,580.4099731445312,588.3400268554688,577.1699829101562,583.25,1766300.0,-0.0053127394032862485,-1.3970032547691864,0.19137691352236177,29.966603973519653,52.0748682872516,52.172933219276956,46.47273105492263,50.20306184784704,43.68912082201223,8.913894436938886,11.1700439453125,8.059588002456394,-45.98553161621089,-89.47813122746527,-2.492932004956515,-67.73183142183802,-24.23923181058376,71.01744016992188,4.4286341179356175,-46.756481163074056,21.746299805627167,8,35.500030517578125,37.000030517578125,44.93003845214844,34.3900146484375,5.80999755859375,4,0.048862093518259764,1.6994594506850205,583.510009765625,2.3638284470455035,608.52001953125,1.1340430414351137,617.1699829101562,0.048862093518259764
9397,2021-08-16,588.8699951171875,590.52001953125,577.489990234375,579.8699951171875,1269200.0,0.014575941772367873,1.118695539985312,-3.168984118114805,37.988033888473126,49.75220130980551,39.57717581455688,39.846971429194355,40.46180337419173,36.168274902445546,8.444859668244783,13.030029296875,7.765716287335977,-37.39300842285161,-81.34667498934891,6.560658143645696,-59.36984170610026,-15.416175139602956,56.61682376492183,18.267001462747583,-33.261423915266676,21.976833283248663,8,27.040008544921875,28.540008544921875,36.47001647949219,25.92999267578125,12.22998046875,0,0.024844201613466677,-1.3970032547691864,580.4099731445312,1.6994594506850205,583.510009765625,2.3638284470455035,608.52001953125,0.024844201613466677
9398,2021-08-17,578.989990234375,587.469970703125,570.9099731445312,581.9299926757812,1270100.0,-0.01677790508046917,1.3623461600414448,-0.3266669379340278,29.681517662219193,46.07274182445315,43.61390817414906,50.08156032256852,49.104071573163765,47.01011331720292,9.057058726401458,17.96002197265625,5.426663542954429,-45.868011474609375,-94.00006004098236,2.264037091763612,-69.93403575779587,-21.80198719142288,61.031481769978086,15.843170764399508,-32.227122164140575,24.06602428318648,8,33.269989013671875,36.209991455078125,46.35002136230469,35.80999755859375,33.57000732421875,1,0.05614951953222014,1.118695539985312,588.8699951171875,-1.3970032547691864,580.4099731445312,1.6994594506850205,583.510009765625,0.05614951953222014
9399,2021-08-18,569.510009765625,585.5700073242188,569.1400146484375,578.0,882700.0,-0.01637330632419487,-2.5601359572554623,2.8877493823828604,31.006546675129115,41.59876865733192,45.270881808594254,57.156887492334135,57.59846084291166,56.82855641382446,9.80727030670286,16.42999267578125,1.880821642985893,-51.96099243164065,-105.635842462759,1.7138575994777057,-78.79841744719988,-25.123567416081414,63.60031235274596,1.2623512385077518,-45.3264958269262,26.8374250155592,8,40.225006103515625,44.80499267578125,55.125,45.28997802734375,42.969970703125,2,0.08136813229917261,1.3623461600414448,578.989990234375,1.118695539985312,588.8699951171875,-1.3970032547691864,580.4099731445312,0.08136813229917261
9400,2021-08-19,577.1400146484375,579.239990234375,561.6799926757811,565.3599853515625,1105700.0,0.0133974903899452,1.1977495645797192,-1.3875197699496764,25.256651386606578,36.50359010525045,30.060346539133548,47.32292887087419,49.16274727670452,49.807400496673154,10.68154213236901,17.559997558593864,-2.841463310299332,-41.39148864746096,-98.08653850735107,15.303561212429145,-69.73901357740601,-13.043963717515908,48.293870573541426,53.60612890596084,10.690945792368424,28.34752492994507,8,28.864990234375,33.444976806640625,46.88249206542969,37.65997314453125,39.52996826171875,3,0.05516852932075356,-2.5601359572554623,569.510009765625,1.3623461600414448,578.989990234375,1.118695539985312,588.8699951171875,0.05516852932075356
9401,2021-08-20,565.969970703125,585.5,559.8300170898439,583.47998046875,1696200.0,-0.019354131860215396,1.3823596052974325,-1.486414789330791,20.51027892304515,31.74857291275552,31.711863038722186,55.485989736087845,59.165324607567754,61.491275562518695,11.217725516500154,25.669982910156136,-9.407687456624103,-48.84653015136723,-109.16531134283844,11.47225104010397,-79.00592074710289,-18.687139555631575,50.538369562386265,20.006364043155873,-18.476137647612465,30.159390595735612,8,34.555023193359375,43.690032958984375,55.11004638671875,48.83001708984375,20.0,4,0.04229906829096386,1.1977495645797192,577.1400146484375,-2.5601359572554623,569.510009765625,1.3623461600414448,578.989990234375,0.04229906829096386
9402,2021-08-23,584.2999877929688,586.4000244140625,572.4000244140625,572.6400146484375,1369700.0,0.03238690750159723,-1.3064338540278833,-0.6659032919228678,28.621340102691335,30.312818430448402,5.108755354645837,34.50761591544165,39.81356895840395,43.42475944731473,11.632418392982249,20.4300537109375,-16.975739712030304,-27.712011718749977,-88.2397546176179,32.81573118011795,-57.97588316818394,2.5518597306839865,23.13982076443574,88.5311569096373,52.72768340712623,30.263871449433985,8,6.57000732421875,25.360015869140625,32.487518310546875,30.5,-16.78997802734375,0,0.0032859540480369986,1.3823596052974325,565.969970703125,1.1977495645797192,577.1400146484375,-2.5601359572554623,569.510009765625,0.0032859540480369986
9403,2021-08-24,585.5800170898438,594.0,581.72998046875,586.9199829101562,951000.0,0.0021907056710885886,-1.71459436102409,-0.11492014635908228,27.10417445748682,28.976909975327267,-1.2555900183893982,31.950861992028194,37.24351466279518,41.71483701320699,12.524771705966758,12.27001953125,-25.30726724157978,-24.58148193359375,-86.00392661950741,36.84096275231991,-55.29270427655058,6.12974040936308,14.242224832751049,75.35853929955104,43.81994489554316,30.71122234295681,8,-6.44000244140625,24.079986572265625,25.87249755859375,29.219970703125,-16.42999267578125,1,0.026503565769240733,-1.3064338540278833,584.2999877929688,1.3823596052974325,565.969970703125,1.1977495645797192,577.1400146484375,0.026503565769240733
9404,2021-08-25,588.77001953125,594.7999877929688,586.469970703125,587.1900024414062,901000.0,0.005447594433395375,-4.516420444210909,-1.1791473080076524,29.575690802404935,28.856759763508432,-8.42804827735415,26.4773518902216,32.9918864702538,37.76583308557588,13.481058809414916,9.219970703125,-32.24236302982274,-19.079980468750023,-80.04448798197359,41.88452704447354,-49.56223422536186,11.402273287861817,-28.940002441406136,82.75672486857441,53.96918797292614,30.4822537566118,8,-11.45501708984375,20.889984130859375,22.6824951171875,26.02996826171875,-19.0400390625,2,0.04040623203994698,-1.71459436102409,585.5800170898438,-1.3064338540278833,584.2999877929688,1.3823596052974325,565.969970703125,0.04040623203994698
9405,2021-08-26,585.3499755859375,594.2899780273438,583.3699951171875,588.0,862400.0,-0.005808794320124155,-2.3040868714103677,-1.6772125004828677,27.70141812305529,28.605072446790174,-5.2741956603306335,28.667332796318306,35.44148246294594,40.53212941728657,13.543638925357188,10.91998291015625,-34.67092460138758,-20.786022949218705,-82.28127676818667,40.70923086974926,-51.53364985870269,9.961603960265279,-24.820559082031195,72.97677974266416,44.92570909599202,30.747626909483962,8,-8.03497314453125,24.310028076171875,26.1025390625,29.45001220703125,-35.2099609375,3,0.046348348875653755,-4.516420444210909,588.77001953125,-1.71459436102409,585.5800170898438,-1.3064338540278833,584.2999877929688,0.046348348875653755
9406,2021-08-27,609.5900268554688,613.1900024414062,589.1599731445312,589.25,1498100.0,0.04141121086622901,-1.3420989229657259,-7.675411119812059,40.16672122814192,28.847148817864486,-27.870663244084312,2.3570654314664807,10.45911752261145,15.672054458266075,13.886370773161877,27.84002685546875,-35.647799933682336,4.845025634765648,-54.90548372914998,64.59553499868127,-25.030229047192165,34.72028031672346,-48.375198925781206,91.17436252717704,59.80222239724138,29.87525468195782,8,-23.08001708984375,0.069976806640625,1.86248779296875,5.2099609375,-53.69000244140625,4,0.011614291151069267,-2.3040868714103677,585.3499755859375,-4.516420444210909,588.77001953125,-1.71459436102409,585.5800170898438,0.011614291151069267
9407,2021-08-30,607.989990234375,617.7999877929688,602.4500122070312,614.7899780273438,976300.0,-0.0026247749316822278,1.3946906109701347,-0.33431557594725897,46.61105435516862,30.728208450414417,-26.00828318739059,1.3642129728043528,12.157237238172002,16.489252008588096,14.524404008209865,15.3499755859375,-32.97057634051987,4.935488891601608,-52.25926267292482,62.130240456128035,-23.66188689066155,33.532864673864765,-44.696155324218694,72.80289557355606,36.54665230267466,28.597375782263196,8,-19.17498779296875,1.670013427734375,4.500030517578125,6.80999755859375,-56.260009765625,0,-0.036217733655058204,-1.3420989229657259,609.5900268554688,-2.3040868714103677,585.3499755859375,-4.516420444210909,588.77001953125,-0.036217733655058204
9408,2021-08-31,604.8200073242188,608.8699951171875,597.0,608.8699951171875,1071500.0,-0.005213873519421375,4.861743651571095,0.5955875093123659,48.576483290744385,32.68042362992722,-20.997060412584233,1.400519340344772,15.198351307250505,18.945817907467017,15.462079143580121,11.8699951171875,-29.75797447418188,3.800506591796875,-49.81677333622554,57.41778651981929,-23.008133372214274,30.609146555808024,-38.255803241093645,62.30036819647545,23.18056003775284,26.80863996401119,8,-16.0050048828125,4.839996337890625,8.497512817382812,9.97998046875,-48.999999999999886,1,-0.06168777009156279,1.3946906109701347,607.989990234375,-1.3420989229657259,609.5900268554688,-2.3040868714103677,585.3499755859375,-0.06168777009156279
9409,2021-09-01,599.780029296875,608.989990234375,599.1400146484375,607.9400024414062,704600.0,-0.008333021339094082,-1.086858694598002,2.014814256649838,57.39612003906597,36.25147570242271,-12.529321604445158,2.6378015572915956,19.946044853219064,23.423123289427622,16.24610869751467,9.8499755859375,-28.803029263739177,1.260528564453125,-47.198477444933246,49.719534573839496,-22.968974440240117,25.490031569146367,-30.141678191159258,47.662032153816426,4.34589286996534,24.229503004693203,9,-10.96502685546875,9.879974365234375,13.537490844726562,20.134979248046875,-49.620056152343864,2,-0.051068730845740595,4.861743651571095,604.8200073242188,1.3946906109701347,607.989990234375,-1.3420989229657259,609.5900268554688,-0.051068730845740595
9410,2021-09-02,602.0999755859375,607.8499755859375,599.1500244140625,602.719970703125,857100.0,0.0038679952244862204,-1.6687386493418959,0.07598004383176382,59.93039732319752,40.631488857995194,-12.221590023907652,-3.2810991466061523,17.276407876360054,20.63258937869091,17.072508182772545,8.699951171875,-25.54434438026965,5.75847473144529,-37.405909936348166,48.922859399238746,-15.823717602451438,27.340667065342018,-29.571926278986552,45.18154966136587,-2.927456529404033,21.582192333896742,9,-6.999969482421875,7.560028076171875,11.217544555664062,17.815032958984375,-49.659973144531364,3,-0.05376182765276882,-1.086858694598002,599.780029296875,4.861743651571095,604.8200073242188,1.3946906109701347,607.989990234375,-0.05376182765276882
9411,2021-09-03,610.7100219726562,613.3400268554688,596.0,602.02001953125,1029400.0,0.014300027795782322,1.4860231802132509,-14.01624335499114,59.98536631920512,44.116380659830064,-15.441715443665657,-15.626065290622364,8.061339306666014,11.670055030715275,17.8586387547095,17.34002685546875,-21.452702032281877,16.231021118164108,-20.25295963332303,52.715001869651246,-2.010969257579518,34.473011493907734,-35.46565635654429,67.47720279641965,14.949237110948623,18.241990375743594,9,-10.945037841796875,-1.050018310546875,2.6074981689453125,9.204986572265625,-63.92999267578125,4,-0.09917965179050348,-1.6687386493418959,602.0999755859375,-1.086858694598002,599.780029296875,4.861743651571095,604.8200073242188,-0.09917965179050348
9412,2021-09-07,593.1900024414062,605.6400146484375,588.0,599.1500244140625,2331600.0,-0.02868795156604531,-1.1591169714061595,-0.6858481355836968,56.06837178802993,47.334624807668185,3.8799912604899873,-1.9311319491207541,24.90792848008175,28.5873078585729,18.973292730548298,22.71002197265625,-17.423668565079083,1.0765014648437727,-28.28316082209301,30.436163751780555,-13.603329678624618,15.756332608312164,-15.392299494682902,20.48144017766173,-35.171407128914005,14.679831143468403,9,7.394989013671875,16.470001220703125,23.342514038085938,26.725006103515625,-48.780029296875114,1,-0.06286346343307958,1.4860231802132509,610.7100219726562,-1.6687386493418959,602.0999755859375,-1.086858694598002,599.780029296875,-0.06286346343307958
9413,2021-09-08,583.5399780273438,591.5900268554688,576.3800048828125,591.4400024414062,1721500.0,-0.016268015938140645,2.709728321548195,1.3255025653104486,55.9870022508526,50.26921496860682,14.762654892515684,5.344237299269025,33.22593264815464,37.6647811816822,19.578209261940614,16.80999755859375,-11.494333800724121,-6.892022705078148,-33.97311167123212,20.189066261075823,-20.43256718815519,6.648521777998894,34.260009765625,19.372210194648527,-41.3777463487034,13.540544483077001,9,13.550018310546875,23.700042724609375,39.302520751953125,36.375030517578125,-15.6099853515625,2,-0.054512113576395294,-1.1591169714061595,593.1900024414062,1.4860231802132509,610.7100219726562,-1.6687386493418959,602.0999755859375,-0.054512113576395294
9414,2021-09-09,593.6099853515625,596.9199829101562,579.0,581.0,1539100.0,0.017256756526365935,-1.1577361485716806,-1.5961957445493455,56.88485038990781,53.51181855381265,6.092039553982318,-6.21891248711961,21.757748328701837,27.425925307703437,19.434485231759886,17.91998291015625,-7.275731901860468,3.9234863281250227,-21.850381544408265,29.69735420065831,-8.963447608141678,16.810420264391723,23.361602783203125,46.61788480942214,-14.414607888798457,12.886933936266669,9,3.480010986328125,13.630035400390625,29.232513427734375,30.95501708984375,-29.1400146484375,3,-0.06366129101578832,2.709728321548195,583.5399780273438,-1.1591169714061595,593.1900024414062,1.4860231802132509,610.7100219726562,-0.06366129101578832
9415,2021-09-10,598.1099853515625,612.1199951171875,596.510009765625,602.1300048828125,1557500.0,0.0075807350129646345,-3.324113211375241,-0.31879652665511465,64.22877715881653,56.18538032388761,4.01456805634416,-10.086159362900617,15.918172577932296,22.92044326882774,18.41743032410043,18.510009765625,-2.6034390220248724,7.693487548828102,-18.170677448484753,33.55765254614096,-5.238594949828325,20.62557004748453,18.049771118164017,58.79320224654159,-7.121942926077487,12.93208249865641,9,-1.019989013671875,8.610015869140625,24.732513427734375,26.45501708984375,-29.40997314453125,4,-0.0801692220183331,-1.1577361485716806,593.6099853515625,2.709728321548195,583.5399780273438,-1.1591169714061595,593.1900024414062,-0.0801692220183331
9416,2021-09-13,608.77001953125,614.9400024414062,599.5599975585938,602.9099731445312,1313200.0,0.01782286609614392,-1.4490458395494283,-1.4577158994291266,61.62248724015754,57.8533173111086,-7.570092671280008,-19.51303533920077,4.583168732291142,11.866266505079011,17.314871174329667,16.83001708984375,1.9068903862710158,16.935519409179733,-9.7164006750628,43.587439493422266,3.6095593670584094,30.261479451301057,6.594141906738287,83.99900596264129,20.07943294017995,13.325960042121293,9,-13.110015869140625,-3.69000244140625,14.072479248046875,15.79498291015625,-37.94000244140625,0,-0.09253086597992732,-3.324113211375241,598.1099853515625,-1.1577361485716806,593.6099853515625,2.709728321548195,583.5399780273438,-0.09253086597992732
9417,2021-09-14,603.5,611.4000244140625,598.6300048828125,600.6099853515625,1181200.0,-0.008656831581995261,-2.728486144524637,0.4931726572996844,58.20060007183881,58.922663620119096,-3.3569795815369616,-13.798216725157545,9.155612066655067,17.133980025643496,16.246929303694852,12.77001953125,7.201257476210458,10.933999633789085,-16.17450264549973,38.0425019130779,-2.6202515058553217,24.488250773433492,11.44000244140625,70.33194199760354,7.534660822651716,13.55425113964441,9,-7.839996337890625,1.58001708984375,19.342498779296875,21.06500244140625,-38.0,1,-0.09398503844759731,-1.4490458395494283,608.77001953125,-3.324113211375241,598.1099853515625,-1.1577361485716806,593.6099853515625,-0.09398503844759731
9418,2021-09-15,611.5,611.8699951171875,597.0900268554688,600.9199829101562,1142000.0,0.013256006628003414,1.6113001234721,3.6608870116156282,59.96315530952002,59.207889761280654,-11.521369462301777,-20.277402093732917,0.8441631176128794,8.971395442742732,14.928870655209167,14.77996826171875,9.09685636842164,17.308499145507767,-10.267157584598067,44.8841558756136,3.520670780454793,31.09632751056074,3.44000244140625,90.4284857881839,28.910229230114027,13.787828365052938,9,-15.839996337890625,-10.975006103515625,11.342498779296875,13.06500244140625,-56.080017089843864,2,-0.10971386239651493,-2.728486144524637,603.5,-1.4490458395494283,608.77001953125,-3.324113211375241,598.1099853515625,-0.10971386239651493
9419,2021-09-16,615.8499755859375,617.1599731445312,599.7999877929688,603.8599853515625,1352400.0,0.007113615021974606,1.376454860675941,1.133267567770259,63.26085548907153,59.57794066859998,-14.921227546016098,-22.111361092532434,-3.5052386780240568,4.232114803909326,13.545848389414033,17.3599853515625,9.90590030927865,19.341476440429688,-7.2728209169184765,45.95577379777785,6.034327761755662,32.64862511910371,-39.469970703125,93.65617490667368,32.19988591438248,13.307148678674055,9,-19.079986572265625,-24.97998046875,6.992523193359375,8.71502685546875,-59.1099853515625,3,-0.07781113064844047,1.6113001234721,611.5,-2.728486144524637,603.5,-1.4490458395494283,608.77001953125,-0.07781113064844047
9420,2021-09-17,608.97998046875,616.22998046875,603.6400146484375,614.9500122070312,2014200.0,-0.011155306307597423,1.9519373188794675,-0.49791798171489077,49.6875724803713,58.43374135317401,-7.792093728390455,-13.421834657130034,3.5292307210927447,10.641599704797954,11.848792027700796,12.5899658203125,10.466575302335968,10.879483032226517,-14.643404103094781,36.402370167547815,-1.881960535434132,23.640926599887166,-31.784376220703166,59.24257814163114,1.4815856487700074,12.761443567660649,9,-12.209991455078125,-20.16497802734375,13.63751220703125,15.58502197265625,-57.010009765625,4,-0.07308944660440941,1.376454860675941,615.8499755859375,1.6113001234721,611.5,-2.728486144524637,603.5,-0.07308944660440941
9421,2021-09-20,589.9099731445312,595.0499877929688,581.0800170898438,594.9000244140625,1324100.0,-0.03131467032715918,4.281674377819571,0.8358500403831801,42.14595510974394,56.88680616669779,8.959310905295865,7.940785420822067,22.325647389034316,29.244586358421884,10.708246541080241,27.89996337890625,9.694510981329245,-9.387524414062455,-30.415286268327463,11.640237440202554,-19.90140534119496,1.12635651307005,-11.915081518554757,24.47330046994421,-30.08851078237117,10.513880927132497,9,6.860015869140625,-1.094970703125,28.205032348632812,34.655029296875,-40.969970703125114,0,-0.03595457256713208,1.9519373188794675,608.97998046875,1.376454860675941,615.8499755859375,1.6113001234721,611.5,-0.03595457256713208
9422,2021-09-21,586.219970703125,594.280029296875,578.2999877929688,592.3699951171875,1604500.0,-0.006255195893259069,2.2055953474135293,1.2324571596315912,41.956396995437416,55.32785002720721,12.91476497681333,12.418717406288579,25.288309272408128,32.394745857569205,9.608542495304677,15.98004150390625,8.24952859156383,-13.173526000976608,-33.92876246701326,7.581710465060041,-23.551144233994933,-2.7959077679582833,30.94000244140625,20.380818053596613,-31.830572552957243,10.377618233018323,9,11.510009765625,2.59503173828125,30.440032958984375,31.190032958984375,-32.5999755859375,1,-0.02625286476477795,4.281674377819571,589.9099731445312,1.9519373188794675,608.97998046875,1.376454860675941,615.8499755859375,-0.02625286476477795
9423,2021-09-22,601.0999755859375,603.72998046875,588.8900146484375,594.0,1035000.0,0.025382971625762085,1.401291813575894,-1.1544629920009528,50.52604233052369,54.62131579838675,0.8801530667460611,-1.305909686032578,9.863053042488445,17.383589171895437,8.685090307970366,17.510009765625,6.38262277774038,0.93048095703125,-18.784651564646765,20.645613478709265,-8.927085303807758,10.788047217870258,15.282797851562464,58.67214716294791,5.642177912615253,9.857566260839029,9,-3.3699951171875,-12.28497314453125,15.560028076171875,16.310028076171875,-35.14996337890625,2,-0.05922471640634408,2.2055953474135293,586.219970703125,4.281674377819571,589.9099731445312,1.9519373188794675,608.97998046875,-0.05922471640634408
9424,2021-09-23,612.5599975585938,617.9400024414062,596.72998046875,600.5900268554688,1100400.0,0.019065084741494598,-1.1543883794892777,1.685917163832677,53.885590505371404,53.47207283689285,-8.503341639964447,-11.480894255541216,-1.8014009464063747,5.908978284315026,7.6438130328159275,21.21002197265625,6.542604487235849,11.201004028320312,-8.488902639396883,30.89091069603751,1.3560506944617146,21.04595736217891,-34.260009765625,86.42784335342175,31.066480479679342,9.844953333858607,9,-14.44000244140625,-23.67498779296875,1.16998291015625,2.639984130859375,-48.989990234375,3,-0.09328068250648691,1.401291813575894,601.0999755859375,2.2055953474135293,586.219970703125,4.281674377819571,589.9099731445312,-0.09328068250648691
9425,2021-09-24,612.47998046875,613.7999877929688,601.3099975585938,604.6400146484375,727300.0,-0.00013062735105562329,1.3835903648138657,0.6549695078422975,50.70197377626018,52.258682452015364,-6.895738044753102,-9.764798306294779,-1.7007813948137027,6.148633527637003,6.41791169982017,12.489990234375,7.5704002351785675,9.764486694335915,-8.997876827901678,28.526850216573507,0.38330493321711856,19.14566845545471,-33.387192382812486,86.22598396826913,31.05889872153635,9.381181761118823,9,-14.3599853515625,-23.594970703125,-0.4549713134765625,1.83502197265625,-39.719970703125,4,-0.09100704024924289,-1.1543883794892777,612.5599975585938,1.401291813575894,601.0999755859375,2.2055953474135293,586.219970703125,-0.09100704024924289
9426,2021-09-27,616.6699829101562,621.989990234375,602.280029296875,602.97998046875,1089200.0,0.006841043911671285,-1.6123373497874474,1.7461813935383417,60.41332139411651,52.50454037671288,-11.004527227406356,-14.121193210332876,-5.103451963406087,2.069048956240522,6.381060542319775,19.7099609375,7.94813975318948,13.600491333007767,-5.958257558946798,33.15924022496233,3.8211168870304846,23.37986577898505,-36.80025053710938,87.8232844428115,27.100947599796072,9.779374445977266,9,-16.524993896484375,-25.759979248046875,-8.374984741210938,-6.084991455078125,-42.42999267578125,0,-0.10491837449538632,1.3835903648138657,612.47998046875,-1.1543883794892777,612.5599975585938,1.401291813575894,601.0999755859375,-0.10491837449538632
9427,2021-09-28,585.969970703125,606.3599853515625,584.97998046875,596.0599975585938,2088500.0,-0.049783535858439865,-2.5426664306844327,-0.7370361618746573,50.90813620514805,51.498427142893775,18.938984053613922,15.64676780721743,25.945383830568858,32.599252467241286,6.4456883749882135,31.69000244140625,6.307555731305001,-15.998519897460938,-36.828788211247456,4.831748416325581,-26.413654054354197,-5.583385740567678,-4.415428015625025,2.674925623214792,-60.66397837079362,10.415134156893282,9,14.175018310546875,11.22503662109375,19.122528076171875,23.690032958984375,-4.5699462890625,1,-0.063194310481961,-1.6123373497874474,616.6699829101562,1.3835903648138657,612.47998046875,-1.1543883794892777,612.5599975585938,-0.063194310481961
9428,2021-09-29,567.510009765625,589.0,566.8499755859375,586.1099853515625,1657700.0,-0.03150325419466338,-1.2238931274320557,1.8434019901400356,40.82150593394743,49.005166081213325,34.087402326989945,32.85261057471075,44.044909315174664,50.57116774655162,6.558472181731906,22.1500244140625,3.756714091865092,-32.59298095703127,-58.42922367128938,-6.756738242773167,-45.511102314160325,-19.67485959990222,54.47998046875,1.197014879114116,-61.60259579409256,12.918121357129031,9,26.90997314453125,26.90997314453125,32.75498962402344,42.149993896484375,31.219970703125,2,-0.02447536503219372,-2.5426664306844327,585.969970703125,-1.6123373497874474,616.6699829101562,1.3835903648138657,612.47998046875,-0.02447536503219372
9429,2021-09-30,569.1500244140625,577.530029296875,567.9299926757812,573.2899780273438,1093800.0,0.002889842681567556,-1.9179366831467344,0.22257844340458485,39.60668004310836,47.88506692151744,28.079182985016132,30.356614586197566,41.08379009452369,49.15168035060276,6.684165107056747,10.02001953125,1.8533524852587107,-29.42146606445317,-58.735559272203204,-0.10737285670313668,-44.078512668328244,-14.764419460578097,51.73716552734379,4.171288025202177,-56.69229612429227,14.657046603875019,9,25.26995849609375,25.26995849609375,25.249984741210938,40.509979248046875,41.6199951171875,3,-0.005622440603996526,-1.2238931274320557,567.510009765625,-2.5426664306844327,585.969970703125,-1.6123373497874474,616.6699829101562,-0.005622440603996526
9430,2021-10-01,569.72998046875,573.6500244140625,560.5999755859375,571.1199951171875,1115700.0,0.0010189862598786181,3.0464808190919586,0.33575609252679534,34.896300676090505,47.07954976222261,23.854680251651303,28.698632120501543,39.204784585206994,48.70237956329038,6.932701595404614,13.050048828125,-1.1513511891473627,-27.223010253906295,-59.172783174970505,4.726762667157914,-43.19789671443834,-11.248123793374248,50.07646518554691,14.87213341631753,-41.28600575460976,15.97488646053208,10,21.56500244140625,21.56500244140625,23.757522583007812,39.930023193359375,39.34002685546875,4,-0.010812092316895616,-1.9179366831467344,569.1500244140625,-1.2238931274320557,567.510009765625,-2.5426664306844327,585.969970703125,-0.010812092316895616
9431,2021-10-04,550.1400146484375,566.5,548.3300170898439,565.969970703125,1640700.0,-0.03438464973213218,1.1515650860417752,11.388337577939756,31.41543293910172,45.90833153374086,41.58289837161749,45.8699566887467,57.10136680750293,68.86543063901195,7.707158728544627,21.399963378906136,-5.787158804039109,-43.78447570800779,-81.25026496436976,-6.318686451645817,-62.51737033618872,-25.05158107982686,67.29817220312498,3.1190738385905004,-49.129247988087734,18.732894628180976,10,35.019989013671875,35.019989013671875,43.34748840332031,59.519989013671875,71.76995849609375,0,0.041116796660651156,3.0464808190919586,569.72998046875,-1.9179366831467344,569.1500244140625,-1.2238931274320557,567.510009765625,0.041116796660651156
9432,2021-10-05,555.9000244140625,563.280029296875,550.6199951171875,556.6799926757811,1205600.0,0.010470079638373209,-1.232804973223176,0.049271663106586795,30.328334022923173,43.66414172178525,34.72099217446646,39.18191204372806,49.676122966000094,63.28574737384133,8.092112066823402,13.1400146484375,-8.212718982927413,-36.15996704101565,-77.31001058259835,4.990076500567056,-56.73498881180706,-15.584945270224239,57.39167225179688,18.61325425422849,-27.615606728365552,20.57502177079138,10,29.259979248046875,29.259979248046875,42.18498229980469,53.759979248046875,49.8800048828125,1,0.03299148230771065,1.1515650860417752,550.1400146484375,3.0464808190919586,569.72998046875,-1.9179366831467344,569.1500244140625,0.03299148230771065
9433,2021-10-06,551.72998046875,557.9000244140625,544.8300170898439,550.0,1590800.0,-0.007501427886620227,-1.1657109337864435,-2.218013929102757,27.284969369989597,40.70851715118728,34.81231644610398,43.054043699377075,52.671977643192804,67.32213963614606,8.005183227351514,13.070007324218636,-8.433530703571478,-38.73951110839846,-83.57047845209956,6.091456235302644,-61.15499478024901,-16.324027436547908,57.66401542254846,21.100797563074032,-18.33863505694587,22.41548367185054,10,31.680023193359375,31.680023193359375,47.50752258300781,57.930023193359375,61.97003173828125,2,0.053776385180491326,-1.232804973223176,555.9000244140625,1.1515650860417752,550.1400146484375,3.0464808190919586,569.72998046875,0.053776385180491326
9434,2021-10-07,555.8200073242189,564.1400146484375,554.260009765625,564.030029296875,1053500.0,0.0074130951738276,1.3440126848975869,-4.745731018910462,30.789261592198358,38.49599357518041,24.3924327215924,37.93254699620013,47.03100701483493,63.295248537195334,8.101649027171202,12.4100341796875,-8.332787539273681,-32.759985351562364,-80.14629070725402,14.626320004129298,-56.45313802940814,-9.06683267371659,48.408870262963205,38.13319722906406,1.1492110612025357,23.69315267784582,10,27.58999633789051,27.58999633789051,43.41749572753895,53.83999633789051,68.59997558593739,3,0.07720120286980081,-1.1657109337864435,551.72998046875,-1.232804973223176,555.9000244140625,1.1515650860417752,550.1400146484375,0.07720120286980081
9435,2021-10-08,550.1599731445311,559.9500122070311,549.0800170898439,558.6199951171875,867100.0,-0.010183214179237177,-1.0470927659672302,1.0304505884189914,34.09364677884038,35.57158528459418,22.666326669772047,41.967809805927914,51.53784691899989,69.10174861825692,9.175294380195147,10.869995117187273,-10.89889538213447,-36.022518920898506,-86.15132385451989,14.106286012722876,-61.08692138770925,-10.958116454087758,49.316995602863926,24.59603257088526,-13.393365444031343,25.0644024668107,10,25.43502807617199,33.25003051757824,49.077529907226676,59.50003051757824,80.10003662109386,4,0.11016804083418141,1.3440126848975869,555.8200073242189,-1.1657109337864435,551.72998046875,-1.232804973223176,555.9000244140625,0.11016804083418141
9436,2021-10-11,552.4400024414061,561.469970703125,548.010009765625,548.1300048828125,892300.0,0.004144302399615052,-4.916482219271064,-0.5094546530167391,36.328338638621666,33.951607777202355,11.529588599392923,37.15632304005646,47.53415190444014,66.70558113730306,10.272733142189356,13.4599609375,-15.21872238638241,-30.925988769531386,-82.03159010449303,20.17961256543026,-56.47878943701221,-5.3731881020505625,42.66521017338482,39.40956143816579,-0.7738587724693318,25.552800667480824,10,14.475006103515739,30.97000122070324,49.940002441406364,57.22000122070324,81.82000732421886,0,0.10250887812712106,-1.0470927659672302,550.1599731445311,1.3440126848975869,555.8200073242189,-1.1657109337864435,551.72998046875,0.10250887812712106
9437,2021-10-12,546.780029296875,558.1799926757811,542.280029296875,557.8499755859375,1276600.0,-0.010245407862424782,1.710995712442276,-2.5684344685973914,26.24216505963635,32.33168101339001,12.343954513302037,40.421535604286646,51.22762674980709,71.82381074827993,11.573249551766231,15.899963378906136,-19.62157813070712,-33.74996337890627,-86.42226382434512,18.922337066532577,-60.0861136016257,-7.413813156186848,44.303167675920236,20.585558167715565,-16.546204230850993,26.33615022271941,10,13.125,35.35498046875,57.932464599609375,62.879974365234375,83.8499755859375,1,0.13740433048417788,-4.916482219271064,552.4400024414061,-1.0470927659672302,550.1599731445311,1.3440126848975869,555.8200073242189,0.13740433048417788
9438,2021-10-13,544.4099731445311,558.1699829101561,543.0800170898439,552.9600219726561,1253800.0,-0.004334569708757674,-1.6922423556059576,0.7723658818988808,17.618569796240394,29.8885576526269,12.396278710138063,39.5346262612951,51.44317331879972,73.83434705772629,12.896307063632072,15.089965820312273,-26.331383106410726,-32.765518188476676,-85.67800648580669,20.14697010885334,-59.22176233714163,-6.309274039811726,41.792907060672064,9.74357399330962,-20.278775030576025,26.456244148664982,10,13.555053710937614,37.725036621093864,60.712524414062614,65.25003051757824,91.39001464843761,2,0.11272764860986695,1.710995712442276,546.780029296875,-4.916482219271064,552.4400024414061,-1.0470927659672302,550.1599731445311,0.11272764860986695
9439,2021-10-14,567.9299926757812,568.0800170898438,554.27001953125,558.5999755859375,1549900.0,0.04320277124130856,1.8681003175327515,-1.0912238371262957,32.688291192530315,29.64322326556466,-12.644730549742235,12.90198023392054,25.86019370701092,49.75995967482163,13.845138638841775,23.670043945312614,-29.34987244920967,-6.8494995117187045,-56.63571935470418,42.93672033126677,-31.74260943321144,18.043610409774033,13.880602438589108,99.41850974788683,73.34517750679808,24.893109921492716,10,-12.749969482421875,14.20501708984375,34.235015869140625,41.730010986328125,76.57000732421875,3,0.08059095332438115,-1.6922423556059576,544.4099731445311,1.710995712442276,546.780029296875,-4.916482219271064,552.4400024414061,0.08059095332438115
9440,2021-10-15,564.469970703125,568.510009765625,561.3900146484375,566.5,1324800.0,-0.006092338874998493,1.3536983979661839,-0.2175804478519982,29.59982749498974,29.441489327329997,-11.185591131164756,13.551228197718956,27.307338118738244,52.548374434604284,14.834042252111102,7.1199951171875,-29.47308235394371,-8.084020996093727,-55.348622851919,39.18058085973155,-31.716321924006365,15.54827993181891,13.387567829495765,84.59762839963514,63.5950090751448,23.632300927912613,10,-9.074951171875,17.6650390625,37.695037841796875,45.190032958984375,82.23004150390625,4,0.10620584852787696,1.8681003175327515,567.9299926757812,-1.6922423556059576,544.4099731445311,1.710995712442276,546.780029296875,0.10620584852787696
9441,2021-10-18,568.7000122070312,569.4400024414062,558.72998046875,560.0,1247400.0,0.007493829120151618,1.1041315674295067,-4.285658448586891,41.490128945369236,30.681688763157336,-13.975726711239531,8.064171022882647,20.997922538238413,47.70170864313809,15.120291449587148,10.71002197265625,-29.49805099824107,-2.7934814453125227,-49.3651178092008,43.77815491857575,-26.07929962725666,20.492336736631614,5.599775402014984,97.27543826926059,70.89950529963697,23.285818181944137,10,-12.839996337890625,13.43499755859375,33.204986572265625,40.959991455078125,92.6199951171875,0,0.10824687223003471,1.3536983979661839,564.469970703125,1.8681003175327515,567.9299926757812,-1.6922423556059576,544.4099731445311,0.10824687223003471
9442,2021-10-19,570.8300170898438,578.0,565.8300170898438,569.1400146484375,1499500.0,0.0037453927151263056,-1.9289979508046213,0.19425288162704063,51.94972962936677,33.42221768086591,-15.38286811375599,4.977259378830695,17.010917832445557,44.83889635072842,15.052734285918554,12.16998291015625,-28.941206430208354,0.10602111816410797,-45.94677645583215,46.15881869216037,-22.92037766883402,23.132419905162237,-28.54998779296875,79.46739284322236,47.84491020027144,23.02639878699813,10,-10.69000244140625,11.30499267578125,29.539993286132812,38.829986572265625,89.9599609375,1,0.11111888088708888,1.1041315674295067,568.7000122070312,1.3536983979661839,564.469970703125,1.8681003175327515,567.9299926757812,0.11111888088708888
9443,2021-10-20,565.5,572.77001953125,564.0599975585938,570.5999755859375,1693300.0,-0.009337310460681092,-1.1829682432845867,-3.0177326736249053,47.94550479114248,35.328466925193034,-8.821875022412655,7.90896374027966,21.135823771640958,49.33140955359784,15.635936197401017,8.71002197265625,-26.091332705915192,-3.443997192382767,-47.250528462598595,40.36253407783306,-25.34726282749068,18.459268442725147,-22.50557128906246,47.32401901273689,11.72397151091365,21.903265635107932,10,-5.3599853515625,16.635009765625,34.87001037597656,44.160003662109375,76.47998046875,2,0.11517242242760828,-1.9289979508046213,570.8300170898438,1.1041315674295067,568.7000122070312,1.3536983979661839,564.469970703125,0.11517242242760828
9444,2021-10-21,555.4199829101561,555.8699951171875,535.010009765625,544.8900146484375,3065000.0,-0.017824963907769886,2.6500435202836563,-2.064709543071856,42.72350272463242,36.28733980805882,1.3359172428993134,14.217651344085084,30.1476090871588,58.51973879544448,17.085148012100547,30.489990234375,-23.640470516899995,-10.667013549804778,-49.68820151850048,28.35417441889092,-30.17760753415257,8.843580434543014,22.580017089843864,47.47610556145515,8.871838331501472,19.51059398434784,10,1.0850219726563637,23.080017089843864,42.67251586914074,54.24002075195324,125.11999511718761,3,0.14471932475611848,-1.1829682432845867,565.5,-1.9289979508046213,570.8300170898438,1.1041315674295067,568.7000122070312,0.14471932475611848
9445,2021-10-22,556.739990234375,575.8099975585938,554.2999877929689,560.0,1877000.0,0.002376593145429595,-4.285005173732555,-0.30959350347490233,54.12187773498366,38.26439970765459,1.1705366401170068,8.967395345030582,28.55895468545168,56.307464972801085,18.144062743944453,21.510009765624886,-20.182808426685142,-6.56000671386721,-39.044213433260666,25.924200005526245,-22.802110073563995,9.682096645829574,20.400209960937445,50.54660480330746,7.145794633626316,16.242103359696735,10,-0.2349853515625,21.760009765625,37.08000183105469,52.920013427734375,123.1099853515625,4,0.1576319490336593,2.6500435202836563,555.4199829101561,-1.1829682432845867,565.5,-1.9289979508046213,570.8300170898438,0.1576319490336593
9446,2021-10-25,551.969970703125,562.010009765625,549.4000244140625,558.0499877929689,1282600.0,-0.008567768823723121,-1.2477873217753648,1.8650303302628972,47.514836108092105,40.62802982414968,6.556339668141845,9.108732544201189,33.09929891072716,60.35934751993932,18.886028803088603,12.6099853515625,-17.69052134813637,-8.095025634765648,-29.036156271084792,12.846105001553497,-18.565590952925277,2.3755396833939812,24.327625683593737,39.45095322198686,-6.79262896678938,10.470565318159577,10,4.5350341796875,26.530029296875,40.82252502441406,57.690032958984375,141.56005859375,0,0.1716217304054326,-4.285005173732555,556.739990234375,2.6500435202836563,555.4199829101561,-1.1829682432845867,565.5,0.1716217304054326
9447,2021-10-26,548.9400024414061,559.239990234375,546.2899780273439,556.8800048828125,1173400.0,-0.005489371564650791,1.0458198543059587,1.3059177834663398,48.209951527597255,44.02707223874488,11.09128885587495,9.720649731318304,35.58691444242356,62.33443110364067,20.12071390094143,12.950012207031136,-15.571751030286237,-9.273495483398506,-26.84835125679956,8.301360290002549,-18.06092337009909,-0.48606759669792154,26.869995117187614,34.14214912628419,-14.650549744644316,8.787427886700543,10,7.565002441406364,29.559997558593864,43.852493286132926,60.72000122070324,112.58001708984386,1,0.20472183550661915,-1.2477873217753648,551.969970703125,-4.285005173732555,556.739990234375,2.6500435202836563,555.4199829101561,0.20472183550661915
9448,2021-10-27,553.6199951171875,560.5399780273439,546.1900024414061,548.02001953125,1183800.0,0.00852550853457057,-2.0993435102427953,-0.7052863808623226,48.59907887833026,45.794937537167094,8.778254816932872,4.159981335002385,30.72627963985883,56.70754973166538,20.51764833817538,14.349975585937727,-13.77392995848038,-3.8990020751953125,-21.01893443306517,13.220930282674544,-12.458968254130241,4.660964103739616,21.374002685546884,45.61272284196527,-4.34127060242789,8.55996617893493,10,2.885009765625,24.8800048828125,39.652496337890625,56.040008544921875,107.8499755859375,2,0.19358040507093865,1.0458198543059587,548.9400024414061,-1.2477873217753648,551.969970703125,-4.285005173732555,556.739990234375,0.19358040507093865
9449,2021-10-28,565.9500122070312,579.9400024414062,563.4099731445312,563.739990234375,2232500.0,0.02227162530001059,-10.518958807392128,0.3946485013623978,59.2675224036293,49.09134808257149,-4.31603599198661,-8.877203543046221,18.66078671211619,43.68481465935338,20.520046666162784,26.32000732421875,-9.805068045582857,8.591015624999955,-8.126303567950572,25.30833481795048,0.23235602852469128,16.949675221475218,-30.94000244140625,58.54817708333348,5.16405839251059,8.35865959647525,10,-8.475006103515625,12.54998779296875,27.322479248046875,43.709991455078125,101.6099853515625,3,0.13434043046527244,-2.0993435102427953,553.6199951171875,1.0458198543059587,548.9400024414061,-1.2477873217753648,551.969970703125,0.13434043046527244
9450,2021-10-29,563.5700073242188,567.1599731445312,556.2000122070311,558.3400268554689,1338100.0,-0.004205327027967054,-1.3049315842168456,2.366483470960207,56.52478828447813,50.76186578691692,-2.321216787446133,-7.359685309250835,21.037138312146908,45.40647504849903,20.320105501419132,10.959960937500114,-4.5647433773237935,6.519009399414017,-9.448818541083028,22.486837339911062,-1.4649045708345056,14.50292336966254,-27.661397705078116,51.496310763889056,-3.504490689212986,7.98391397024853,10,-6.095001220703125,14.92999267578125,29.9324951171875,46.089996337890625,142.58001708984375,4,0.20755180223037106,-10.518958807392128,565.9500122070312,-2.0993435102427953,553.6199951171875,1.0458198543059587,548.9400024414061,0.20755180223037106
9451,2021-11-01,572.760009765625,572.9199829101562,561.3599853515625,565.0,1072400.0,0.016306762819120912,1.8614010968258525,1.4837550182056154,64.62504208956648,52.17023383805022,-12.152733670416183,-15.566255319681659,12.310294891855506,35.49822344945051,19.478145228588843,11.55999755859375,-2.118408988810529,14.57801208496096,-2.4948529205996692,31.65087709052159,6.041579582180702,23.114444587741218,-35.97077229003901,78.72594762731488,18.571618240516756,8.536432502780306,11,-15.285003662109375,5.739990234375,20.74249267578125,36.899993896484375,141.27001953125,0,0.1869717927132064,-1.3049315842168456,563.5700073242188,-10.518958807392128,565.9500122070312,-2.0993435102427953,553.6199951171875,0.1869717927132064
9452,2021-11-02,574.239990234375,578.0,572.0,574.739990234375,897000.0,0.002583945183874947,-1.4096480047063438,-0.06443290860468774,66.96234400238222,54.28321597263242,-14.637422840277054,-16.444943916217653,10.729298637573038,33.279912596441136,18.52707167728594,6.0,1.210006144693807,15.140994262695358,-3.3287643666052418,33.61075289199596,5.906114948045001,24.375873577345715,-36.58773745947258,83.11107494212968,15.895216209602154,9.234879314650318,11,-16.764984130859375,-3.55499267578125,21.287506103515625,35.420013427734375,125.1500244140625,1,0.20773551318467387,1.8614010968258525,572.760009765625,-1.3049315842168456,563.5700073242188,-10.518958807392128,565.9500122070312,0.20773551318467387
9453,2021-11-03,581.4000244140625,583.489990234375,569.4000244140625,575.0599975585938,790800.0,0.012468713954883581,1.678711294449376,-12.6800537109375,59.41037263187512,56.137312628992724,-21.573539389553616,-22.41756275952889,3.5081006849399046,25.285874608989502,17.390081329658962,14.0899658203125,2.328128572682317,20.817526245117165,0.19870588023468372,41.436346609999646,10.508116062675981,31.12693642755835,-42.90201664583003,92.34163611924345,27.993007490491664,10.309410182441235,11,-16.560028076171875,-19.39501953125,17.269973754882812,28.259979248046875,124.55999755859375,2,0.13780528337255027,-1.4096480047063438,574.239990234375,1.8614010968258525,572.760009765625,-1.3049315842168456,563.5700073242188,0.13780528337255027
9454,2021-11-04,598.72998046875,599.0999755859375,579.719970703125,583.0,1796500.0,0.02980728470411176,1.35337454232816,2.4810589651022865,70.04914812301308,57.90700933877376,-35.88789445870668,-38.33335416689931,-13.785743650747008,7.322158705483957,16.904061615645748,19.3800048828125,2.4690045009805317,36.001983642578125,9.406057461097475,62.597909824058775,22.704020551837743,49.29994673331851,-58.43229340187179,99.13753978314716,35.807372174473954,13.297963090740348,11,-26.084991455078125,-31.67498779296875,-4.30999755859375,10.930023193359375,86.239990234375,3,0.1047884560336454,1.678711294449376,581.4000244140625,-1.4096480047063438,574.239990234375,1.8614010968258525,572.760009765625,0.1047884560336454
9455,2021-11-05,610.77001953125,613.0,597.280029296875,600.9099731445312,2102800.0,0.020109297104303536,1.195525511574084,0.6268314449790471,72.55762991316311,60.689541983781645,-44.09482752920667,-48.064093063871724,-25.538765036130144,-5.212377892190489,16.376597538874066,15.719970703125,3.8226951668818856,45.01152038574219,11.52536467586549,78.49767609561889,28.26844253080378,61.75459824068059,-66.94419515322818,95.68168118477195,35.13157991460393,16.743077854938374,11,-31.175018310546875,-36.7650146484375,-16.35003662109375,-1.110015869140625,68.44000244140625,4,0.09298095225913117,1.35337454232816,598.72998046875,1.678711294449376,581.4000244140625,-1.4096480047063438,574.239990234375,0.09298095225913117
9456,2021-11-08,609.0700073242188,620.010009765625,603.8699951171875,615.0,1259800.0,-0.002783391706645877,1.0238247393092892,-0.6014163060904876,70.59898840319724,63.1772127477372,-37.37362607207797,-44.16851547817441,-24.347020619875934,-4.038375403415785,16.029828796682427,16.1400146484375,6.773378061911217,40.48000793457027,2.4649444972543506,78.49507137188618,21.472476215912366,59.48753965322817,-59.71024889643866,78.38370755215306,19.390979909587223,19.007531718657933,11,-25.970001220703125,-31.55999755859375,-17.7750244140625,0.589996337890625,88.239990234375,0,0.15939057238483634,1.195525511574084,610.77001953125,1.35337454232816,598.72998046875,1.678711294449376,581.4000244140625,0.15939057238483634
9457,2021-11-09,621.9099731445312,623.0599975585938,609.030029296875,610.0,1204100.0,0.02108126433071522,-1.026000696289833,-2.0084296550943317,78.1122114700812,66.4564497023762,-43.33099504587278,-53.85238074547283,-37.50495023277085,-16.901997351732007,15.447471522601225,14.02996826171875,8.93892181532783,49.5634765625,6.1570536535244855,92.96989947147551,27.860265108012186,71.26668801698781,-65.48518958296665,97.85683006034135,35.84362585241581,21.703211454487768,11,-32.27996826171875,-42.874969482421875,-36.749969482421875,-17.999969482421875,49.37005615234375,1,0.14812442335755094,1.0238247393092892,609.0700073242188,1.195525511574084,610.77001953125,1.35337454232816,598.72998046875,0.14812442335755094
9458,2021-11-10,605.780029296875,622.280029296875,603.9000244140625,614.5399780273438,1089800.0,-0.025936139544602055,-1.9361127496624042,-0.735513726535235,73.66989705260511,68.05671355226241,-21.259746824665626,-34.666371147438554,-21.784763600130646,-0.984909187578296,14.713037160181997,18.3800048828125,12.053172418027998,30.365029907226585,-13.401325687572353,74.13138550202552,8.481852109827173,52.248207704626,-41.35902005566686,60.12930882727794,-3.56895801786915,21.883177797399455,11,-16.1500244140625,-26.745025634765625,-20.620025634765625,-1.870025634765625,63.38995361328125,2,0.1545280148310848,-1.026000696289833,621.9099731445312,1.0238247393092892,609.0700073242188,1.195525511574084,610.77001953125,0.1545280148310848
9459,2021-11-11,613.7000122070312,619.2999877929688,609.75,613.5900268554688,819800.0,0.013074024443078702,-1.451845932054657,-0.012555478912787497,75.20802911624288,70.13262920023627,-24.243554260783867,-41.088176941303004,-29.86844272406711,-9.124470008497156,14.699131131542586,13.51995849609375,15.916672689505845,35.99651184082029,-10.803326409609213,82.79635009124979,12.596592715605539,59.39643096603504,-42.24232436773684,63.69279722713487,-1.6001190041446094,23.399919125214776,11,-21.490020751953125,-34.665008544921875,-30.290008544921875,-11.540008544921875,47.3800048828125,3,0.15033405235537312,-1.9361127496624042,605.780029296875,-1.026000696289833,621.9099731445312,1.0238247393092892,609.0700073242188,0.15033405235537312
9460,2021-11-12,624.4199829101562,627.9000244140625,613.5,617.4000244140625,1059100.0,0.017467770066637467,1.0600832136355103,63.82630410654828,80.45913185568523,71.89197250758279,-28.412063413570195,-49.6311761051702,-40.7057079515464,-20.042711768477375,14.84787002470036,14.4000244140625,20.116600793646285,43.718981933593795,-7.025312683776974,94.46327655096457,18.34683462490841,69.09112924227918,-46.770017904545966,85.51794731120526,16.255753567708084,25.37214730868537,11,-25.76995849609375,-42.9649658203125,-41.009979248046875,-22.259979248046875,58.6500244140625,4,0.09696997125359608,-1.451845932054657,613.7000122070312,-1.9361127496624042,605.780029296875,-1.026000696289833,621.9099731445312,0.09696997125359608
9461,2021-11-15,630.260009765625,644.3900146484375,625.0800170898438,632.0,1353400.0,0.009352722551015935,-2.1917415736004764,-0.24786332217536844,83.39906958182323,73.71827534974291,-28.203905737818786,-53.358534603419,-46.875156064145244,-26.221509082314242,15.083298885235005,19.97003173828125,22.85041248571588,46.48100891113279,-8.490297054139774,101.45231487640535,18.995355928496565,73.96666189376901,-45.57503644283145,65.10247396696955,-8.246822486923719,27.48565298263627,11,-23.364990234375,-40.55999755859375,-50.75750732421875,-28.100006103515625,60.9599609375,0,0.07766637807979326,1.0600832136355103,624.4199829101562,-1.451845932054657,613.7000122070312,-1.9361127496624042,605.780029296875,0.07766637807979326
9462,2021-11-16,634.260009765625,638.0,624.4299926757812,629.1699829101562,852300.0,0.006346587024437023,1.1591088969492152,-2.925319208643188,83.30582229110347,76.37332531187938,-25.473536787562807,-55.1926224126189,-50.60007991720329,-30.467329186397023,15.969326596933389,13.57000732421875,26.57120278190564,47.30950927734375,-11.687812980110948,106.30683153479845,17.8108481486164,76.8081704060711,-40.022229830728406,74.98145881444947,-1.7988185015628915,29.49866112872735,11,-22.20501708984375,-44.55999755859375,-59.097503662109375,-32.100006103515625,64.4599609375,1,0.09940716239743264,-2.1917415736004764,630.260009765625,1.0600832136355103,624.4199829101562,-1.451845932054657,613.7000122070312,0.09940716239743264
9463,2021-11-17,630.6300048828125,638.7999877929688,626.280029296875,634.260009765625,906600.0,-0.005723212605117434,-1.0308196461631371,-0.7131602614065592,78.78250099815037,77.3436978535613,-15.785934658655037,-48.942360323127104,-46.42041166141257,-27.37052593197427,16.808404594417805,12.51995849609375,29.019251086251757,40.423004150390625,-20.73929661442014,101.58530491520139,9.841853767985185,71.00415453279606,-28.367867393749407,60.277124864767714,-18.032393992728444,30.58115038240539,11,-9.79498291015625,-40.92999267578125,-59.6099853515625,-29.7449951171875,92.77001953125,2,0.06445938838830911,1.1591088969492152,634.260009765625,-2.1917415736004764,630.260009765625,1.0600832136355103,624.4199829101562,0.06445938838830911
9464,2021-11-18,635.7999877929688,637.27001953125,624.7899780273438,636.989990234375,1000200.0,0.00819812389218133,13.262407142608028,0.32782392305881564,81.36345711050897,78.32212309771084,-16.924321446169984,-50.363898143115875,-51.293958779030845,-33.12618106700097,16.208335311977535,12.48004150390625,31.634073248486857,41.573986816406205,-20.520109888180173,103.66808352099258,10.526938464113073,72.62103516869934,-26.7973899584058,72.19157403053138,-9.116802095526992,31.047048352293174,11,-11.66998291015625,-46.0999755859375,-65.74996948242188,-34.91497802734375,80.29998779296875,3,0.052485051522293436,-1.0308196461631371,630.6300048828125,1.1591088969492152,634.260009765625,-2.1917415736004764,630.260009765625,0.052485051522293436
9465,2021-11-19,644.5,657.0,633.1300048828125,636.4000244140625,1833200.0,0.013683567747824865,-2.2609250318933385,-6.806688208442324,81.28381529105903,79.50932608525105,-22.726506679378076,-54.97040324664556,-59.735399072629434,-42.34981756608704,17.17508548621475,23.8699951171875,35.36394377162537,45.885998535156205,-17.445457068458495,109.2174541387709,14.220270733348912,77.5517263369635,-29.835415475217133,61.62113236399208,-19.187149886376112,31.66572780180733,11,-14.04998779296875,-48.4949951171875,-75.84248352050781,-46.03497314453125,82.25,4,0.025725395019152497,13.262407142608028,635.7999877929688,-1.0308196461631371,630.6300048828125,1.1591088969492152,634.260009765625,0.025725395019152497
9466,2021-11-22,646.7000122070312,661.0599975585938,642.1199951171875,650.9199829101562,1875900.0,0.003413517776619468,-1.8310905126403854,-0.5209856077160726,81.4006141606075,79.8747041619762,-21.263437836529988,-52.39596458660321,-61.98960118024877,-44.784476128806546,18.01563802513609,18.94000244140625,36.92396500441396,43.349508666992165,-19.46108013587866,106.16009746986299,11.944214265556752,74.75480306842758,-24.415052896709312,60.79720601320345,-18.905184329420777,31.40529440143543,11,-14.220001220703125,-48.665008544921875,-77.93499755859375,-48.2349853515625,71.6300048828125,0,0.05623936049276623,-2.2609250318933385,644.5,13.262407142608028,635.7999877929688,-1.0308196461631371,630.6300048828125,0.05623936049276623
9467,2021-11-23,661.3200073242188,662.3099975585938,641.260009765625,648.0,1753100.0,0.0226070741320894,1.7516345866161365,-3.1564217529649987,82.53013874031171,80.85917546061026,-33.1961538784783,-61.30836317534181,-76.32512338194738,-59.53045868906497,18.773387932551305,21.04998779296875,37.691365215832775,52.350503540039085,-10.070908570132246,114.77191565021042,21.13979748495342,83.56120959512475,-31.280040364242495,97.36143465077237,18.462303054665796,31.21070605508569,11,-25.290008544921875,-62.660003662109375,-92.32249450683594,-63.375,57.83001708984375,1,0.04521254921635465,-1.8310905126403854,646.7000122070312,-2.2609250318933385,644.5,13.262407142608028,635.7999877929688,0.04521254921635465
9468,2021-11-24,660.7899780273438,661.5399780273438,645.280029296875,654.0,1215200.0,-0.0008014717398610038,2.922796580844187,0.5097578298623044,79.26254734916618,81.30967748649063,-26.86779236293762,-55.16615809558209,-75.76881830984166,-58.97845173119936,19.659390386891552,16.25994873046875,39.04483676574944,46.46197509765625,-14.332031629016456,107.25598182432896,16.064971734319897,76.8589784609926,-24.29600494764395,95.94877734542757,18.799613105001413,30.397003363336378,11,-22.884979248046875,-62.129974365234375,-89.6524658203125,-64.48495483398438,64.6700439453125,2,0.05740098054909004,1.7516345866161365,661.3200073242188,-1.8310905126403854,646.7000122070312,-2.2609250318933385,644.5,0.05740098054909004
9469,2021-11-26,641.97998046875,654.0900268554688,638.4099731445312,651.4600219726562,837700.0,-0.028465924399681763,1.1275439853251126,-1.396181470062114,63.832983999160305,79.46232772465451,-4.050355337106339,-32.00926741164699,-57.29081121121885,-40.122945641332876,21.572843746752902,22.3800048828125,38.01154549372404,23.850479125976562,-33.62400496586031,81.32496321781343,-4.88676291994193,52.587721171895055,20.33001708984375,30.328916406078417,-42.638751022360836,28.73724204591846,11,1.3900146484375,-43.319976806640625,-70.84246826171875,-45.674957275390625,70.02001953125,4,0.12682645319541375,2.922796580844187,660.7899780273438,1.7516345866161365,661.3200073242188,-1.8310905126403854,646.7000122070312,0.12682645319541375
9470,2021-11-29,680.5399780273438,682.2899780273438,649.02001953125,651.5,1963900.0,0.06006417447852286,1.0448666847984094,-3.063275410279357,73.87586290143676,78.40419364905603,-37.78618745885808,-64.67265761800547,-95.52009925276343,-78.29203654701018,23.552953796063264,40.30999755859375,39.699381072556434,56.56197814941402,-1.339904444883814,114.46386074371185,27.6110368522651,85.51291944656293,-42.1300048828125,96.0118509451546,22.74904424611303,28.950941297148923,11,-27.17999267578125,-66.29998779296875,-113.0374755859375,-92.42498779296875,11.27001953125,0,0.052252621016725787,1.1275439853251126,641.97998046875,2.922796580844187,660.7899780273438,1.7516345866161365,661.3200073242188,0.052252621016725787
9471,2021-11-30,679.8499755859375,693.0,668.1400146484375,675.3300170898438,2725400.0,-0.0010139043460846153,-1.6306913778793957,0.15564607148937243,71.06603400518479,77.04421717284285,-32.767999318897296,-58.550287514307456,-93.88580927765042,-77.32006631835225,26.07232268032138,24.8599853515625,40.713982347564524,50.517477416992165,-7.247864873547769,108.2828197075321,21.63480627172214,79.40014856226219,-41.44000244140625,75.91130620089601,5.521559955093153,28.882671145269995,11,-20.954986572265625,-60.254974365234375,-112.34747314453125,-101.3499755859375,22.05999755859375,1,0.06898584408073427,1.0448666847984094,680.5399780273438,1.1275439853251126,641.97998046875,2.922796580844187,660.7899780273438,0.06898584408073427
9472,2021-12-01,693.530029296875,711.8300170898438,684.3699951171875,692.7000122070312,2524900.0,0.02012216548091672,-2.140073353643429,0.1836337856998177,82.48314044179182,77.45539933324746,-41.52303593847307,-66.23090010231374,-106.32418486462097,-90.83644798079922,29.06742853611273,31.98004150390625,40.58101086835609,58.23302917480464,-0.21100263729374547,116.67706098690303,29.011013268755505,87.45504508085378,-52.93645507812505,75.0749430133825,3.247393726412696,29.222015906049172,12,-25.22003173828125,-64.52001953125,-126.02752685546875,-115.030029296875,-24.24005126953125,2,0.03575906845463028,-1.6306913778793957,679.8499755859375,1.0448666847984094,680.5399780273438,1.1275439853251126,641.97998046875,0.03575906845463028
9473,2021-12-02,661.52001953125,684.9500122070312,655.8900146484375,682.8599853515625,2300600.0,-0.04615518926855677,1.2774275327657132,-25.710272814177515,65.02261206229755,75.63974988344617,-5.219348603606818,-29.419071116839632,-73.89855579545213,-58.83526581938588,31.241533429021995,37.6400146484375,38.86307406845185,22.217019653320335,-31.461163966117738,75.89520327275841,-4.622072156398758,49.05611146303943,-16.6522587402344,31.476481277963348,-39.67069186426694,26.839091809719047,12,10.959991455078125,-32.510009765625,-94.01751708984375,-83.02001953125,2.76995849609375,3,0.08711755227551365,-2.140073353643429,693.530029296875,-1.6306913778793957,679.8499755859375,1.0448666847984094,680.5399780273438,0.08711755227551365
9474,2021-12-03,661.469970703125,670.989990234375,651.8499755859375,668.7999877929688,1385600.0,-7.5657314438482e-05,2.2689972218892196,0.34348776148772714,62.47556890790809,73.54994472976274,-1.2796519068366479,-25.747802601979174,-73.79434734999131,-58.68600865756355,32.66425912710841,19.1400146484375,36.968267028625746,19.029971313476608,-31.928813905244624,69.98875653219784,-6.449421295884008,44.509363922837224,-12.584474534179662,19.821607476199592,-47.46264491106871,25.479392609360602,12,13.6500244140625,-27.4549560546875,-93.96746826171875,-82.969970703125,11.74005126953125,4,0.09673916293057339,1.2774275327657132,661.52001953125,-2.140073353643429,693.530029296875,-1.6306913778793957,679.8499755859375,0.09673916293057339
9475,2021-12-06,667.5599975585938,670.77001953125,642.4299926757812,664.9299926757812,1266500.0,0.00920680775424354,5.2629555693436565,-0.3587992839002456,62.538639345183896,71.45416975027123,-4.195862227520479,-28.843967237832203,-79.755751705369,-64.52640111189748,33.36478752031363,28.34002685546875,36.609393499112684,22.28049926757808,-27.564652765400183,72.12565130055634,-2.6420767489111086,47.20307528406727,44.27001953125,36.21036893716195,-30.054833213611296,24.922576016489142,12,7.55999755859375,-33.54498291015625,-99.57249450683594,-89.05999755859375,18.760009765625,0,0.06657079903519181,2.2689972218892196,661.469970703125,1.2774275327657132,661.52001953125,-2.140073353643429,693.530029296875,0.06657079903519181
9476,2021-12-07,706.1500244140625,709.5599975585938,677.0,678.510009765625,1601600.0,0.057807578339925225,-1.123937459937014,10.509491761429565,69.60670270687775,70.01823241322302,-37.39896487396061,-63.019116626404184,-117.90116162789889,-102.28443121841326,34.22324053823937,42.0,36.55812991753362,56.01652526855469,2.263819898852489,109.76923063825689,29.14017258370359,82.89287795340579,4.2919921875,91.81557539246296,25.55191641219062,26.876352684851092,12,-31.030029296875,-69.55502319335938,-138.1625213623047,-127.6500244140625,-19.3800048828125,1,-0.020307337477425635,5.2629555693436565,667.5599975585938,2.2689972218892196,661.469970703125,1.2774275327657132,661.52001953125,-0.020307337477425635
9477,2021-12-08,714.030029296875,718.3099975585938,705.0,705.0,1163400.0,0.011159108702645693,-1.9479411685186687,0.3267013209555398,72.23049776235035,69.23689357024347,-41.36581285722161,-67.08325482131568,-124.24611162329813,-109.32671166881141,35.08179955288874,13.30999755859375,36.339600783751166,59.29052734375,0.1985878322420831,118.38246685525792,29.74455758799604,88.83649709950396,-71.60003662109375,94.3595572136182,26.20931083185542,29.545969755753973,12,-35.6700439453125,-70.17501831054688,-146.0425262451172,-135.530029296875,15.78997802734375,2,-0.016974154664445518,-1.123937459937014,706.1500244140625,5.2629555693436565,667.5599975585938,2.2689972218892196,661.469970703125,-0.016974154664445518
9478,2021-12-09,699.3900146484375,719.9099731445312,697.27001953125,708.75,1082800.0,-0.020503359869687765,-2.329410919927117,-1.0365398653580988,66.13548642685654,69.49272717332083,-23.10422636757437,-47.50630830288537,-107.61440006611815,-94.17420743760033,36.18249160974658,22.63995361328125,35.79137006372571,39.97001342773433,-17.603407158780442,97.5434340142491,11.183303134476887,68.75672372099177,-55.442421875000036,73.51579289004846,5.633984908316151,28.78671029325739,12,-18.22003173828125,-54.735015869140625,-135.3100128173828,-120.8900146484375,-20.3800048828125,3,-0.04303755557079858,-1.9479411685186687,714.030029296875,-1.123937459937014,706.1500244140625,5.2629555693436565,667.5599975585938,-0.04303755557079858
9479,2021-12-10,705.9600219726562,714.0999755859375,694.5499877929688,711.6699829101562,879300.0,0.009393910674462935,2.6991650209610922,0.6100395164130052,65.76542950482109,68.5915679070302,-21.95282149693969,-49.33970536102993,-112.1281726096039,-100.66988678816517,37.28994501704621,19.54998779296875,33.997571609594274,41.92702026367192,-15.003000984458595,98.85704151180244,13.462009639606663,70.39203088773718,-58.97393398437498,81.99541212132671,12.771366301185935,28.465010624065286,12,-24.7900390625,-56.145050048828125,-142.5375213623047,-127.46002197265625,-63.23004150390625,4,-0.05902606755106943,-2.329410919927117,699.3900146484375,-1.9479411685186687,714.030029296875,-1.123937459937014,706.1500244140625,-0.05902606755106943
9480,2021-12-13,684.969970703125,708.0499877929688,684.0,707.5499877929688,1244000.0,-0.029732634449864404,1.039861777990604,3.954495895330939,58.95370147445515,67.24575318139358,-0.2998211069111676,-24.855149458548567,-89.30209425968746,-79.70573232360164,37.87981669991118,24.04998779296875,32.93573091247549,17.909469604492188,-36.53650579740429,72.35544500638866,-9.31351809645605,45.132457305440425,-35.06692730859368,18.573702379817846,-49.579935738980524,27.222987700948252,12,-3.79998779296875,-26.374969482421875,-115.11997985839844,-106.469970703125,-65.29998779296875,0,-0.017168561007714134,2.6991650209610922,705.9600219726562,-2.329410919927117,699.3900146484375,-1.9479411685186687,714.030029296875,-0.017168561007714134
9481,2021-12-14,679.2100219726562,683.3900146484375,668.1400146484375,674.6199951171875,1389200.0,-0.008409052917394466,1.3552101351255814,-0.2032782719873713,54.366608606111676,64.12169408854022,5.989682893161557,-16.063545512655082,-81.1036548828082,-74.07473498271338,37.582292456956154,16.8299560546875,35.28094268367386,9.702020263671898,-42.11600065837217,61.52004118571597,-16.206990197350137,35.61103072469393,-26.506701388124952,21.383071661249307,-41.296552469562045,25.90901046102206,12,1.9599609375,-17.320037841796875,-102.41001892089844,-100.71002197265625,-73.4200439453125,1,0.010468021851198106,1.039861777990604,684.969970703125,2.6991650209610922,705.9600219726562,-2.329410919927117,699.3900146484375,0.010468021851198106
9482,2021-12-15,697.3099975585938,698.7999877929688,665.3800048828125,680.0,1362700.0,0.02664856966239837,2.2942354954862814,3.7712192332752683,58.20969163575853,63.3647029300359,-12.871268184533847,-30.775667648416515,-96.69023087030143,-92.20163660304888,37.492343657923044,33.41998291015625,32.84474844790816,24.649496459960915,-25.79280956743196,75.09180248735379,-0.5716565537354654,49.870649473657295,-41.918410871662445,58.55494454449703,0.08018927701635903,25.22115301369641,12,-16.1400146484375,-35.404998779296875,-117.00498962402344,-118.80999755859375,-75.489990234375,2,-0.015115197063352181,1.3552101351255814,679.2100219726562,1.039861777990604,684.969970703125,2.6991650209610922,705.9600219726562,-0.015115197063352181
9483,2021-12-16,671.280029296875,707.3499755859375,666.6400146484375,701.77001953125,1377500.0,-0.03732911954920237,-1.0472688430797186,-1.761409274101133,56.37955743424983,62.68736832185165,16.4149600162292,-1.627602491161042,-68.26307911284971,-66.06601567739222,37.45800625962728,40.7099609375,30.60929637923448,-3.4129730224609602,-49.84061110122332,43.014665056301396,-26.62679206184214,19.800846016920218,-13.307707151639647,12.110073813496895,-47.862592973035305,23.213819039381153,12,9.88995361328125,-9.375030517578125,-86.94752502441406,-92.24502563476562,-83.050048828125,3,0.08720649426836191,2.2942354954862814,697.3099975585938,1.3552101351255814,679.2100219726562,1.039861777990604,684.969970703125,0.08720649426836191
9484,2021-12-17,669.1699829101562,677.8900146484375,660.6400146484375,665.0,1563300.0,-0.0031433176835736765,-1.6765030375635095,-0.1367656361350661,47.05730519254853,60.96722008266994,22.05101749932362,3.2787247672587227,-63.86279738608903,-64.05966572366606,37.43576263726821,17.25,25.255891839073684,-7.19151916503904,-49.99069729096357,35.60765896088549,-28.591108228001303,14.208069897923224,-8.720154724949111,17.991928060610352,-35.87615908525137,21.399589062962253,12,21.105010986328125,-4.339996337890625,-84.83747863769531,-90.13497924804688,-72.5,4,0.014704824045865594,-1.0472688430797186,671.280029296875,2.2942354954862814,697.3099975585938,1.3552101351255814,679.2100219726562,0.014704824045865594
9485,2021-12-20,661.0800170898438,673.010009765625,653.9000244140625,658.8499755859375,911000.0,-0.012089552769731227,-2.150877793264465,0.534784326927299,45.32131597772564,58.2688437794308,32.54789208126681,13.35945830559217,-53.34691490863406,-55.87607684169916,36.55960139305455,19.1099853515625,24.457181239648094,-16.110485839843705,-56.906588465215236,24.685616785527827,-36.50853715252947,4.287565472842061,58.8299560546875,13.433113629408352,-36.09151008910227,20.39805131268577,12,25.824981689453125,5.624969482421875,-75.45751953125,-82.04501342773438,-105.78002929687489,0,-0.027757663439704094,-1.6765030375635095,669.1699829101562,-1.0472688430797186,671.280029296875,2.2942354954862814,697.3099975585938,-0.027757663439704094
9486,2021-12-21,683.0700073242188,687.0599975585938,665.1400146484375,679.5499877929688,1340500.0,0.03326373459475862,2.8121709408967392,1.578454717136054,47.49640553038477,55.52061130921241,7.755255086681473,-6.077682696874831,-72.67894913639293,-77.92751821167064,35.66349394704182,25.97998046875,24.99075973401125,4.061004638671875,-34.174523535004255,42.296532812348005,-15.05675944816619,23.17876872550994,35.51976684570309,54.5743864505255,7.939597542751933,19.117764086838093,12,3.834991455078125,-10.9000244140625,-93.01748657226562,-101.614990234375,-121.92999267578125,1,-0.09281629076706,-2.150877793264465,661.0800170898438,-1.6765030375635095,669.1699829101562,-1.0472688430797186,671.280029296875,-0.09281629076706
9487,2021-12-22,691.219970703125,692.030029296875,672.9199829101562,678.47998046875,1042400.0,0.011931373492494624,1.6615464390758088,3.6192953252878346,58.025276940695896,54.61947692186123,-4.4372014110889495,-12.514381310920044,-77.83898615950329,-86.16226096756475,34.73174268036248,19.11004638671875,25.434277966806917,10.715969848632767,-26.941198232414308,48.37313792967984,-8.11261419189077,29.544553889156305,26.076008471679643,69.82222709438133,20.39137187028544,18.828584040523562,12,-7.219970703125,-19.04998779296875,-92.92245483398438,-101.51995849609375,-101.29998779296875,2,-0.12359306197255826,2.8121709408967392,683.0700073242188,-2.150877793264465,661.0800170898438,-1.6765030375635095,669.1699829101562,-0.12359306197255826
9488,2021-12-23,698.719970703125,706.9400024414062,693.3800048828125,694.47998046875,867400.0,0.010850380946561433,-3.2112176814011675,0.332809535672537,59.67582780658998,53.94285451094666,-13.457435590917726,-17.947226301092996,-82.12385766073044,-93.7636872074304,33.90627007580659,15.72003173828125,20.98479517238445,16.319470214843705,-20.97605119464788,53.61499162433529,-2.3282904899020878,34.9672309195895,17.30808937646475,84.50219618484086,30.031926736860626,18.647760704745814,12,-17.744964599609375,-26.3699951171875,-97.84246826171875,-109.01995849609375,-109.25,3,-0.11005834469211107,1.6615464390758088,691.219970703125,2.8121709408967392,683.0700073242188,-2.150877793264465,661.0800170898438,-0.11005834469211107
9489,2021-12-27,723.4000244140625,724.0,702.7899780273438,702.7899780273438,1014300.0,0.035321809517054215,-1.0582216628414896,4.860871192491507,63.22721772182278,54.417689649543064,-39.5640474064453,-38.17182902691525,-103.99394604158749,-118.47070375860585,33.80544427450936,25.280029296875,15.541208955083448,36.92852172851565,0.4442873470268296,73.41275611000447,18.686404537771296,55.17063891926,-69.5,99.14411441527255,40.614073484594826,18.242117190744406,12,-34.45001220703125,-49.005035400390625,-118.13250732421875,-133.70001220703125,-111.6300048828125,0,-0.18685380064065815,-3.2112176814011675,698.719970703125,1.6615464390758088,691.219970703125,2.8121709408967392,683.0700073242188,-0.18685380064065815
9490,2021-12-28,716.0999755859375,728.3800048828125,714.6400146484375,725.0,781600.0,-0.01009130298832639,-1.3248820084891924,-0.4318294217812986,52.76710301186823,54.239966805738234,-30.601950071071087,-29.588117579828122,-93.79927977524619,-111.17455538127797,32.7761071410036,13.739990234375,12.01421126766627,27.85047302246096,-10.817233353344363,66.51817939826628,8.516619834558355,47.184326210363565,-60.797951660156286,80.58186085835285,25.177351118258812,19.333853187902633,12,-24.9599609375,-35.344970703125,-109.18496704101562,-126.39996337890625,-127.3399658203125,1,-0.16677837836547826,-1.0582216628414896,723.4000244140625,-3.2112176814011675,698.719970703125,1.6615464390758088,691.219970703125,-0.16677837836547826
9491,2021-12-29,726.75,728.1699829101562,716.0999755859375,718.6900024414062,690200.0,0.014872259149776301,1.214687683736036,-0.9056152189715947,53.483777010455135,53.71486518070452,-37.77131184273037,-38.519257263082864,-101.50761954011307,-121.80331569357622,31.397343156827205,12.07000732421875,8.214593273297055,36.155496215820335,-5.906901887967706,78.21789431960838,15.124297163926371,57.1866952677143,-68.5248568359375,97.06093718531855,44.65964284378538,21.031199051894003,12,-35.6099853515625,-43.355010986328125,-113.52249145507812,-130.7449951171875,-147.67999267578125,2,-0.2359133294902389,-1.3248820084891924,716.0999755859375,-1.0582216628414896,723.4000244140625,-3.2112176814011675,698.719970703125,-0.2359133294902389
9492,2021-12-30,718.3300170898438,728.0,717.1799926757812,728.0,521600.0,-0.011585803797944605,1.237854487385835,-1.1997501041232819,55.370307235160446,53.6027262696946,-29.118160386597424,-29.667106401072942,-90.25180868219377,-113.29169931384627,29.493303741582316,10.82000732421875,7.1535844036884555,26.495513916015625,-17.355441198622998,70.34646903065425,4.57003635869637,48.42099147333488,-57.2986794570312,71.28574916294643,20.66486980480915,21.92547755731929,12,-27.19000244140625,-34.935028076171875,-103.072509765625,-120.29501342773438,-146.96002197265625,3,-0.21882699971000374,1.214687683736036,726.75,-1.3248820084891924,716.0999755859375,-1.0582216628414896,723.4000244140625,-0.21882699971000374
9493,2021-12-31,719.1500244140625,725.8699951171875,717.22998046875,718.3099975585938,713800.0,0.0011415467886763953,-4.759892580310459,-0.08686952844420039,53.8659945966775,54.35924731459782,-25.070101147380115,-27.350522348426466,-87.99616220238602,-113.64186073225324,29.43776175373581,8.6400146484375,7.921045009101817,24.43402099609375,-18.595745115489763,67.46378710767726,2.9191379403019937,45.948904051885506,-55.42474009124999,63.93133731011503,16.56534249622029,21.51488305579178,12,-28.010009765625,-35.755035400390625,-101.80502319335938,-120.49002075195312,-142.86004638671875,4,-0.17969830649619767,1.237854487385835,718.3300170898438,1.214687683736036,726.75,-1.3248820084891924,716.0999755859375,-0.17969830649619767
9494,2022-01-03,725.4600219726562,731.0599975585938,711.8300170898438,721.1300048828125,1060200.0,0.00877424368265145,1.4764996482512782,5.154617452590278,62.98507415943054,56.32188711256503,-25.206374157816867,-30.16744431004986,-90.7688111196619,-119.30243483691197,29.49731983967341,19.22998046875,6.414532989964528,27.544515991210915,-14.583292845893197,69.67232482831503,6.480611572658859,48.60842040976297,-59.14854882744373,70.87893253434223,19.050059722456837,21.063904418552077,1,-27.360015869140625,-40.72503662109375,-107.17752075195312,-126.80001831054688,-118.02001953125,0,-0.18745354278758164,-4.759892580310459,719.1500244140625,1.237854487385835,718.3300170898438,1.214687683736036,726.75,-0.18745354278758164
9495,2022-01-04,712.0,731.8499755859375,702.4500122070312,726.72998046875,1456600.0,-0.018553774935875955,1.3548256206185163,-3.4018296378782966,60.02077156980915,57.71348333916774,-4.206071275584236,-13.921126917248557,-73.89746896283748,-104.86532716081012,29.90378490577677,29.39996337890625,7.091599894213346,11.862493896484352,-28.159194189702816,51.88418198267152,-8.148350146609232,31.873337939577937,-41.80361538998466,32.482992138080796,-22.238822735691166,20.010844043093574,1,-9.615020751953125,-24.860015869140625,-90.98500061035156,-113.33999633789062,-117.1300048828125,1,-0.1407724444785815,1.4764996482512782,725.4600219726562,-4.759892580310459,719.1500244140625,1.237854487385835,718.3300170898438,-0.1407724444785815
9496,2022-01-05,691.8099975585938,714.9000244140625,690.6099853515625,712.7899780273438,1399400.0,-0.028356745001975048,-1.077847218959009,1.4243047038154275,48.340374903769295,56.637383112842556,19.39351181929726,5.417216507855869,-50.306646383969564,-83.75622458238718,28.93604627223858,24.2900390625,10.233165112993788,-7.610507202148483,-47.69242046314196,32.47140605884499,-27.651463832645277,12.430449428348311,-16.681325670504634,2.9098266032832303,-49.2068526343186,20.040956630496762,1,19.41998291015625,-4.670013427734375,-58.010009765625,-83.16000366210938,-131.82000732421875,2,-0.14895706647292384,1.3548256206185163,712.0,1.4764996482512782,725.4600219726562,-4.759892580310459,719.1500244140625,-0.14895706647292384
9497,2022-01-06,701.9099731445312,705.6900024414062,686.9600219726562,693.5,1189600.0,0.01459934898538684,1.345640982522654,-0.400857053087253,60.22565512811997,56.698475037456994,12.258491672110836,-5.941967244656098,-56.72064181181713,-93.0041207089073,27.628941813142166,18.72998046875,15.08633884460528,3.0954711914062045,-36.41887894876129,42.6098213315737,-16.661703878677486,22.852646261489895,-22.24359696061424,33.303556739367785,-22.887491556599862,19.757175070083743,1,7.495025634765625,-14.769989013671875,-62.66497802734375,-87.90496826171875,-143.65997314453125,3,-0.17500814993409186,-1.077847218959009,691.8099975585938,1.3548256206185163,712.0,1.4764996482512782,725.4600219726562,-0.17500814993409186
9498,2022-01-07,669.2899780273438,703.219970703125,668.3900146484375,697.8800048828125,1569800.0,-0.04647318939072931,-1.2922019887168137,-3.3995384246928273,50.03328020237613,55.23248197974071,44.99670731180788,25.62098813734724,-20.86859003837708,-59.55532382626507,26.339941650658766,34.8299560546875,17.32306392283624,-28.01952209472654,-69.67636346423512,13.637319274782044,-48.84794277948083,-7.191101409972248,62.55999755859375,1.4181593647569364,-57.14260707563859,20.82842068475427,1,30.83001708984375,17.850006103515625,-20.629974365234375,-45.869964599609375,-75.469970703125,4,-0.1463042718774369,1.345640982522654,701.9099731445312,-1.077847218959009,691.8099975585938,1.3548256206185163,712.0,-0.1463042718774369
9499,2022-01-10,664.2899780273438,667.8200073242188,643.2100219726562,658.6199951171875,1624600.0,-0.00747060342175887,2.8664422804923073,-0.19832030724629018,50.90579597820523,55.02567008711149,45.516750554736404,28.816547111793625,-13.025489930318258,-53.59581439964336,25.309866542901784,26.0799560546875,16.422710815689356,-30.936019897460938,-74.87683353331101,13.00479373838914,-52.90642671538603,-8.965613079535842,66.29079833984372,23.781551315623673,-38.8150603762634,21.970406817925063,1,23.240020751953125,22.850006103515625,-13.544967651367188,-40.869964599609375,-72.82000732421875,0,-0.13247226800157708,-1.2922019887168137,669.2899780273438,1.345640982522654,701.9099731445312,-1.077847218959009,691.8099975585938,-0.13247226800157708
9500,2022-01-11,673.2100219726562,673.5499877929688,652.010009765625,652.8200073242188,918900.0,0.013427936955787256,1.044616320500565,3.596133351991991,46.99610702193871,54.30481786616522,33.383601690146065,19.995483178911627,-18.86343710265794,-61.61656759145683,24.706913961913262,21.53997802734375,14.659204667962513,-21.427978515625,-66.25249958261531,23.396542551365314,-43.840239049120214,0.9842820178702141,53.875924218750015,41.846839138441425,-20.86545980620795,22.412260533495168,1,14.319976806640625,13.929962158203125,-18.64251708984375,-49.790008544921875,-92.60003662109375,1,-0.09769613847775038,2.8664422804923073,664.2899780273438,-1.2922019887168137,669.2899780273438,1.345640982522654,701.9099731445312,-0.09769613847775038
9501,2022-01-12,686.3200073242188,689.02001953125,674.3200073242188,679.0800170898438,928600.0,0.019473841629908062,1.3259486030498229,0.35507528362319274,48.55099380588252,53.54711637402323,15.573199032200478,7.847833876750769,-28.97170692085581,-73.56354473400427,24.737889279873563,15.80999755859375,9.997995815989725,-8.673492431640625,-53.093776837511996,35.746791974230746,-30.88363463457631,13.53664977129506,37.41090189843749,68.99807750920218,6.888326074647466,22.210142202935664,1,1.209991455078125,1.209991455078125,-31.75250244140625,-62.899993896484375,-116.33001708984375,2,-0.13324689828520486,1.044616320500565,673.2100219726562,2.8664422804923073,664.2899780273438,-1.2922019887168137,669.2899780273438,-0.13324689828520486
9502,2022-01-13,686.77001953125,730.6599731445312,683.3300170898438,705.0,2913500.0,0.0006556886033175502,-2.76981152254972,-2.5179564997470916,46.31242979437993,52.70783139599017,11.371435417451949,6.922633229528401,-26.400597035167834,-73.12880295290813,24.77912250423378,47.3299560546875,8.469210639217863,-7.69648132324221,-52.25093724054227,36.85797459405785,-29.973709281892184,14.580746635407763,-43.55999755859375,49.811345775345835,-9.07488493616409,22.277227958650016,1,0.759979248046875,0.759979248046875,-30.912521362304688,-63.350006103515625,-127.050048828125,3,-0.1846033252636855,1.3259486030498229,686.3200073242188,1.044616320500565,673.2100219726562,2.8664422804923073,664.2899780273438,-0.1846033252636855
9503,2022-01-14,729.8200073242188,730.75,681.7999877929688,683.5700073242188,1941600.0,0.06268472205928877,1.0349211021092721,-2.537029596892996,51.77937357794751,51.462753553603164,-33.53210586775754,-33.22002742049426,-66.09775373998832,-115.05515939981001,24.537166406870615,48.95001220703125,6.831893994609004,32.4265075683594,-13.388071425787984,78.24108656250678,9.519218071285763,55.33379706543303,-84.86098632812502,98.93763661273623,43.27891538631197,22.907289497073663,1,-42.290008544921875,-42.290008544921875,-68.71250915527344,-103.16000366210938,-187.42999267578125,4,-0.23508537119070738,-2.76981152254972,686.77001953125,1.3259486030498229,686.3200073242188,1.044616320500565,673.2100219726562,-0.23508537119070738
9504,2022-01-18,679.010009765625,717.4000244140625,676.4299926757812,716.6599731445312,2006900.0,-0.06961990223436243,1.0940435839883202,-0.8140532622466217,41.71766331147361,49.429074858232546,11.17076890746091,19.357423474600864,-13.014895346144158,-63.456516068287556,24.500028485205455,53.3900146484375,3.986160136066701,-18.875491333007858,-63.61256844292245,25.861585776906736,-41.2440298879651,3.493047221949382,-30.619349609375035,34.29007283291837,-17.46355307356812,22.368538554957293,1,7.970001220703125,8.519989013671875,-16.097518920898438,-51.550018310546875,-116.1300048828125,1,-0.12546207156918265,1.0349211021092721,729.8200073242188,-2.76981152254972,686.77001953125,1.3259486030498229,686.3200073242188,-0.12546207156918265
9505,2022-01-19,642.72998046875,698.6799926757812,642.0499877929688,690.8499755859375,1834000.0,-0.053430772411437455,-1.2890067597572408,1.2780887628737292,33.165022365367534,47.7429245761879,40.891717003875556,57.12084219097267,24.775133313262586,-26.5361927609938,24.36855324743074,56.6300048828125,0.19460684152591057,-54.23801879882808,-102.7470096860095,-5.729027911646654,-78.49251424241879,-29.983523355237367,88.02001953125,0.7666207240130989,-43.38645902247011,24.254495443590688,1,43.670013427734375,44.220001220703125,22.762496948242188,-15.269989013671875,-69.52996826171875,2,-0.0797535688754405,1.0940435839883202,679.010009765625,1.0349211021092721,729.8200073242188,-2.76981152254972,686.77001953125,-0.0797535688754405
9506,2022-01-20,619.6699829101562,657.989990234375,617.52001953125,654.6900024414062,1944400.0,-0.03587820431493771,-1.0584957266018646,0.7277644032582528,31.327122772175656,44.53197653663854,58.82900958001585,79.2507611018957,49.1631088232117,-3.3505380652256918,24.045447274247028,40.469970703125,-6.885691521297872,-74.12801513671877,-133.52530629095384,-14.73072398248371,-103.8266607138363,-44.42936955960124,109.30601684570308,1.8987580586041095,-37.21851556117016,29.698645577117507,1,54.46502685546875,55.0150146484375,50.21250915527344,7.790008544921875,-58.32000732421875,3,-0.06303354791393356,-1.2890067597572408,642.72998046875,1.0940435839883202,679.010009765625,1.0349211021092721,729.8200073242188,-0.06303354791393356
9507,2022-01-21,605.7899780273438,636.72998046875,604.4500122070312,616.2000122070312,2222200.0,-0.022399027330044063,-3.9320171961989314,0.2972595195270562,29.55561509464036,42.25668041355678,64.41439255096657,91.0717003799698,63.8232510115256,10.60123612225675,23.682019907229925,32.27996826171875,-13.496222260734953,-83.73652038574221,-155.01364096898874,-12.459399802495682,-119.37508067736542,-48.097960094119,118.72778251953116,1.060938994316433,-33.4751156187678,35.638560291623236,1,61.810028076171875,62.360015869140625,65.74000549316406,21.670013427734375,-65.21997070312489,4,-0.05909636852947875,-1.0584957266018646,619.6699829101562,-1.2890067597572408,642.72998046875,1.0940435839883202,679.010009765625,-0.05909636852947875
9508,2022-01-24,621.8200073242188,623.239990234375,575.510009765625,585.0,2489000.0,0.02646136429835666,1.4069597977189519,-3.536972759999531,31.941736710883248,40.14956271718768,45.754156921372896,72.7131684030453,49.29570995945551,-5.212465826868311,23.1148703896112,47.72998046875,-16.34887314124967,-63.86149291992183,-141.0979737985831,13.374987958739439,-102.47973335925246,-25.243252480591195,95.4936883222656,32.63795389220063,2.5875348153591986,38.618240439330606,1,31.30999755859375,31.8599853515625,49.71748352050781,5.639984130859375,-67.79998779296875,0,-0.09986818675764253,-3.9320171961989314,605.7899780273438,-1.0584957266018646,619.6699829101562,-1.2890067597572408,642.72998046875,-0.09986818675764253
9509,2022-01-25,588.22998046875,604.4400024414062,581.0,600.1400146484375,1884600.0,-0.05401889045032737,1.2857134354652477,-0.32346637182371085,29.847929905290087,38.24420970422672,75.3436433671078,100.82681544360412,83.77356028158613,28.481234285526853,22.055902381861813,40.82000732421875,-23.539184907617823,-90.69301757812502,-177.13930878338488,-4.246726372865169,-133.916163180755,-47.46987197549504,117.73942030726562,10.327167709687282,-18.61351100621203,43.223145602629934,1,64.9000244140625,65.45001220703125,83.30751037597656,39.230010986328125,-44.719970703125,1,-0.0779286458398184,1.4069597977189519,621.8200073242188,-3.9320171961989314,605.7899780273438,-1.0584957266018646,619.6699829101562,-0.0779286458398184
9510,2022-01-26,596.6699829101562,614.219970703125,580.3800048828125,603.52001953125,2363700.0,0.014348133759997328,1.3957549687045612,0.5751483595887954,33.89314242303753,36.61555955057727,61.35700075653199,87.46503441593654,75.99217029951228,20.15799288746075,20.687836837718223,33.8399658203125,-26.718261970534172,-76.28151550292966,-168.23896639884128,15.675935392981955,-122.26024095088542,-30.30279005497391,98.86266658502814,25.654677685754713,-6.306968255748288,45.97872544795581,1,56.46002197265625,57.010009765625,80.88250732421875,30.790008544921875,-70.88995361328125,2,-0.056630933338625344,1.2857134354652477,588.22998046875,1.4069597977189519,621.8200073242188,-3.9320171961989314,605.7899780273438,-0.056630933338625344
9511,2022-01-27,555.2999877929689,600.5,550.72998046875,594.9000244140625,3094300.0,-0.06933480198787989,-1.0422637332087754,5.780996337910186,27.555810120384663,34.53149069791113,91.8459037048749,121.56451771504851,117.36536375550531,61.26789203459066,19.502634184414802,49.77001953125,-31.111634108601265,-109.07901000976551,-211.31162868580316,-6.8463913337278655,-160.19531934778433,-57.96270067174669,130.63085052385077,5.3139620049056555,-25.384164805264074,51.11630933801883,1,85.44000244140614,85.98999023437489,121.50500488281239,72.16000366210926,-66.14999389648449,3,0.032234872695037886,1.3957549687045612,596.6699829101562,1.2857134354652477,588.22998046875,1.4069597977189519,621.8200073242188,0.032234872695037886
9512,2022-01-28,561.1400146484375,561.1599731445311,530.0,553.6199951171875,2002400.0,0.010516886338643339,7.243448353813332,-0.1898993074982242,31.96479451968348,32.32987080254846,74.10401413060583,108.92926346384024,111.46751111956269,55.47883289214474,18.408954609590587,31.159973144531136,-35.73610071136045,-95.37948303222652,-204.11073534844218,13.351769283989142,-149.74510919033435,-41.01385687411869,111.27073788357518,33.39770260610456,-0.9626630480064691,54.3656261581078,1,62.55999755859375,69.78497314453125,118.39747619628906,66.31997680664062,-70.77001953125,4,0.0003741685355151958,-1.0422637332087754,555.2999877929689,1.3957549687045612,596.6699829101562,1.2857134354652477,588.22998046875,0.0003741685355151958
9513,2022-01-31,589.9199829101562,589.969970703125,556.8300170898439,563.5599975585938,1900000.0,0.051288390616288204,1.5049132681306427,3.505308096876826,38.509321338929176,31.973388361154637,26.141319277102298,73.75263522919295,83.07997439172618,27.071787264167824,16.87323715249431,33.139953613281136,-41.56657907714941,-60.138012695312455,-168.55698282713013,48.28095743650522,-114.34749776122135,-5.928527629403561,65.40147931801494,71.14700042033249,33.98414551253926,54.20948506590884,1,24.420013427734375,41.0050048828125,88.16500854492188,37.540008544921875,-72.60998535156239,0,-0.08365537194127104,7.243448353813332,561.1400146484375,-1.0422637332087754,555.2999877929689,1.3957549687045612,596.6699829101562,-0.08365537194127104
9514,2022-02-01,589.469970703125,593.8499755859375,572.0,590.0,1135500.0,-0.0007628360117778454,4.309848709581726,-0.020107344135666685,36.71383652366579,32.36770104541,14.029748725908348,66.92344124912677,83.75861053845199,27.735101985561414,15.561820970909066,21.8499755859375,-47.69852769272552,-53.78852233886721,-159.31524694621226,51.738202268477835,-106.55188464253979,-1.0251600351946308,50.81291605766569,70.61267085066602,32.636055799832405,52.76336230367254,2,4.5250244140625,41.45501708984375,87.19252014160156,37.990020751953125,-92.3999633789062,1,-0.0601386888794182,1.5049132681306427,589.9199829101562,7.243448353813332,561.1400146484375,-1.0422637332087754,555.2999877929689,-0.0601386888794182
9515,2022-02-02,611.77001953125,613.2999877929688,590.0700073242188,597.969970703125,1662200.0,0.03783067829820963,1.7556347154948342,-26.03638876093966,38.50708293931395,33.165474397314256,-14.666111545303124,38.714307593229705,61.67055758902461,5.708342687849381,14.541493021224916,23.83001708984375,-58.625694636444905,-26.476974487304688,-127.68993638461393,74.73598741000455,-77.08345543595931,24.129506461349933,15.278920818245751,98.16330313814537,61.46234780010527,50.60648094865465,2,-28.405029296875,19.15496826171875,69.90248107910156,17.7349853515625,-128.3800048828125,2,-0.11157789297672205,4.309848709581726,589.469970703125,1.5049132681306427,589.9199829101562,7.243448353813332,561.1400146484375,-0.11157789297672205
9516,2022-02-03,588.760009765625,605.5599975585938,585.77001953125,596.97998046875,2007600.0,-0.03761218927213161,-1.7873304334370648,-0.5956479433878815,35.873047488074135,33.867411329918006,3.9093292823768024,56.505284952557986,84.55863198533723,28.6904040377799,14.205480056572362,26.0,-64.60725563614142,-44.334484863281205,-144.553511976938,55.8845422503756,-94.44399842010966,5.775028693547256,26.643057741931216,70.54023814705151,34.031287348912585,50.109513556828425,2,-12.1400146484375,42.16497802734375,97.1875,42.93499755859375,-119.760009765625,3,-0.10697054729281164,1.7556347154948342,611.77001953125,4.309848709581726,589.469970703125,1.5049132681306427,589.9199829101562,-0.10697054729281164
9517,2022-02-04,579.0700073242188,589.5499877929688,573.6400146484375,586.5,1446200.0,-0.01645832305299344,1.3518123378820346,0.9038952745849298,25.959249956880413,33.20269057947324,10.516425389963047,59.57500741441481,93.54026809022798,38.37997461980274,14.171000662548577,15.90997314453125,-65.79042714594391,-47.88248901367183,-145.36327893142754,49.598300904083885,-96.62288397254974,0.8579059452060847,34.22998046875,39.38374671964225,10.326640935225786,48.74039495887788,2,-6.96002197265625,51.85498046875,108.19749450683594,52.625,-94.35000610351562,4,-0.1552834929980902,-1.7873304334370648,588.760009765625,1.7556347154948342,611.77001953125,4.309848709581726,589.469970703125,-0.1552834929980902
9518,2022-02-07,571.3699951171875,589.6099853515625,568.97998046875,581.0700073242188,1085900.0,-0.013297204327006429,-1.84944002090701,1.3055210994553654,30.097635425196415,33.23043563724062,11.518849539205576,62.78182124268574,100.44492120946131,45.9070381980041,15.153019770966928,20.6300048828125,-64.82405551198588,-50.686502075195335,-149.04613419677503,47.67313004638436,-99.86631813598513,-1.5066860144055454,34.19000244140625,5.3926314383334315,-22.05232804116363,49.17981606078984,2,0.739990234375,59.55499267578125,115.89750671386719,60.32501220703125,-56.8800048828125,0,-0.14176453207590467,1.3518123378820346,579.0700073242188,-1.7873304334370648,588.760009765625,1.7556347154948342,611.77001953125,-0.14176453207590467
9519,2022-02-08,576.2899780273438,577.5700073242188,560.5999755859375,566.530029296875,1295800.0,0.008610852778762279,1.7548736444208848,-1.00617901525877,36.10391341212802,33.476076858250664,5.282583351234962,53.68344698240696,95.37674647851725,40.77150360386565,15.756305953237948,16.97003173828125,-61.903133814635794,-41.36651916503911,-139.6444700259426,56.911431695864394,-90.50549459549086,7.772456265412643,20.20281982421875,29.77229375159971,-1.0040334339886314,49.13897543045178,2,-4.639984130859375,54.635009765625,110.97752380371094,55.405029296875,-49.969970703124886,1,-0.10234427582905392,-1.84944002090701,571.3699951171875,1.3518123378820346,579.0700073242188,-1.7873304334370648,588.760009765625,-0.10234427582905392
9520,2022-02-09,607.4400024414062,610.5,583.030029296875,589.0700073242188,1207200.0,0.05405269152986114,1.2433631406326324,1.8821815180073418,47.52579946993412,35.694964563756166,-27.020552691692956,18.291260800343025,63.194346695714785,9.69456928865111,16.252207056760987,34.21002197265625,-60.11330009565904,-6.9279937744140625,-101.71866297629128,87.86267542746316,-54.32332837535273,40.467340826524605,-77.44000244140625,93.86774336380604,56.983250729926176,47.39533460093861,2,-35.790008544921875,23.4849853515625,83.97749328613281,25.595001220703125,-62.79998779296875,2,-0.18169694895560284,1.7548736444208848,576.2899780273438,-1.84944002090701,571.3699951171875,1.3518123378820346,579.0700073242188,-0.18169694895560284
9521,2022-02-10,594.8699951171875,615.989990234375,587.989990234375,588.739990234375,1514800.0,-0.02069341379181111,-6.339444844412447,0.33369659837726845,47.77904810140409,37.45210385061401,-9.216467514864917,24.937329764264177,74.58687296842015,22.56980840054689,17.09165985165111,28.0,-54.825074319164855,-14.925500488281273,-103.7363130168535,73.88531204029096,-59.33090675256733,29.479905776004784,-63.259995117187486,61.87039261275358,19.609508671168555,44.40540626428609,2,-8.459991455078125,35.5050048828125,99.89248657226562,38.55999755859375,-58.010009765625,3,-0.1874022582813053,1.2433631406326324,607.4400024414062,1.7548736444208848,576.2899780273438,-1.84944002090701,571.3699951171875,-0.1874022582813053
9522,2022-02-11,559.989990234375,599.9400024414062,555.3800048828125,595.010009765625,1578500.0,-0.05863466836302822,-1.0144668804185268,-5.712886074436944,38.32030148387602,37.43110164449699,28.478018937295133,52.52529794105385,107.41879449484077,57.61423713539557,16.822303580308834,44.55999755859375,-52.71157014687242,-43.466503906249955,-127.09074396375001,40.157736151250106,-85.27862393500004,-1.6543838774998676,-25.00479062499994,7.605983279525172,-34.390295635380305,41.81212002875004,2,25.69500732421875,70.385009765625,139.1949920654297,79.02999877929688,-13.22998046875,4,-0.16248502977042956,-6.339444844412447,594.8699951171875,1.2433631406326324,607.4400024414062,1.7548736444208848,576.2899780273438,-0.16248502977042956
9523,2022-02-14,558.25,569.0399780273438,547.6599731445311,560.6699829101561,1345900.0,-0.003107180958085931,1.231736414402545,0.06910284296091476,43.56210935574957,38.19202084806186,28.22091883153587,42.9549734840823,108.0801916613757,59.27261127594443,16.674103530243897,21.380004882812614,-44.15383740356435,-36.62799377441411,-97.87965845193958,24.62367090311136,-67.25382611317684,-6.002161435651374,-20.024608765624976,15.498352417422264,-29.243773248321165,30.625832338762756,2,23.574981689453125,72.125,140.02249145507812,80.76998901367188,-27.260009765625,0,-0.13171517918369346,-1.0144668804185268,559.989990234375,-6.339444844412447,594.8699951171875,1.2433631406326324,607.4400024414062,-0.13171517918369346
9524,2022-02-15,593.8200073242188,596.77001953125,569.4099731445312,569.4099731445312,1434400.0,0.06371698580245178,-1.2417048813054155,-10.086862215945391,49.45186472114289,39.40810771270952,-7.450661094910856,0.7120137666664732,71.82429307978259,23.644013257334336,16.44732798035816,38.52001953125,-37.08517111814308,3.2015136718749773,-43.54741689215723,49.950444235907185,-20.172951610141126,26.57597895389108,-52.48403212984374,67.55454797998074,19.555368650879075,23.374465282016086,2,-11.995025634765625,36.55499267578125,99.80998229980469,45.199981689453125,-37.60003662109375,1,-0.1335926983115786,1.231736414402545,558.25,-1.0144668804185268,559.989990234375,-6.339444844412447,594.8699951171875,-0.1335926983115786
9525,2022-02-16,591.469970703125,595.4000244140625,577.27001953125,584.47998046875,804800.0,-0.0039574897984375745,1.4417354420806892,0.2863572489460761,58.185100911673224,41.88722475977608,-9.256422416237797,-1.0278205630900175,73.25065941548519,25.922476656201752,17.437908571225464,18.1300048828125,-34.029020453380326,3.4144775390625455,-36.413271163982586,43.24222624210768,-16.499396812459963,23.328351890585054,-47.14783490715001,64.11530308998782,10.274033747886861,19.91387435152256,2,-9.644989013671875,38.905029296875,95.86502075195312,47.550018310546875,-36.649963378906136,2,-0.11014923260002107,-1.2417048813054155,593.8200073242188,1.231736414402545,558.25,-1.0144668804185268,559.989990234375,-0.11014923260002107
9526,2022-02-17,580.6099853515625,595.219970703125,579.219970703125,587.1799926757812,1290900.0,-0.018361008824594127,-2.422446488370727,-0.9399165240473613,54.308085743595726,45.03709540274445,0.36420466366337223,7.120942828709303,81.79767418170172,36.58010948289632,17.680814067344127,16.0,-30.512727859916822,-5.4925079345703125,-42.5255256244576,31.540509755316975,-24.009016779514013,13.024000910373388,-33.42113537805153,63.02600180256756,6.3261708419323455,18.51650884494365,2,1.214996337890625,49.7650146484375,106.72500610351562,63.415008544921875,-23.299987792968636,3,-0.06195203598047838,1.4417354420806892,591.469970703125,-1.2417048813054155,593.8200073242188,1.231736414402545,558.25,-0.06195203598047838
9527,2022-02-18,569.989990234375,582.239990234375,563.2899780273438,580.8099975585938,1248100.0,-0.01829109967985998,1.7704711042104464,1.6468790353297473,45.20475886560026,46.715664673900434,10.684319260313714,15.7277455142073,89.67957002379853,47.42413465958748,17.71208320179247,18.95001220703125,-29.53313159113941,-14.322503662109398,-50.8055051520646,22.160497827845802,-32.564004407087054,3.918997082868259,-20.049094650429424,45.46934636144573,-9.014585982500208,18.24150074497763,2,11.834991455078125,60.385009765625,117.54000854492188,74.03500366210938,-1.05999755859375,4,-0.05812383629612461,-2.422446488370727,580.6099853515625,1.4417354420806892,591.469970703125,-1.2417048813054155,593.8200073242188,-0.05812383629612461
9528,2022-02-22,559.719970703125,577.3499755859375,550.9199829101561,561.0,1219400.0,-0.01801789453710767,-1.7997866356318277,0.11830207305034551,43.16500881185264,47.50023082942539,21.37589865209327,22.247484155533357,97.5076617172574,58.155491926891045,17.103971284516454,26.429992675781364,-25.695615841083622,-21.487521362304733,-54.97735499712792,12.002312272518452,-38.23243817971638,-4.742604544893084,56.27001953125,19.19297876617251,-31.877221345240592,16.744916817411617,2,22.105010986328125,70.655029296875,127.81002807617188,86.885009765625,-11.159973144531136,1,-0.02315436578262442,1.7704711042104464,569.989990234375,-2.422446488370727,580.6099853515625,1.4417354420806892,591.469970703125,-0.02315436578262442
9529,2022-02-23,542.3900146484375,571.0499877929688,541.239990234375,566.72998046875,1243500.0,-0.030961832633767616,-1.237986574105895,19.015163074575625,33.68757788682811,45.96265065352472,37.31557650048171,37.910851061969424,111.93216369081665,75.82451010261639,16.551861652874873,29.80999755859375,-18.15652027904048,-36.52547912597652,-74.02598756194675,0.9750293099937153,-55.27573334396163,-17.7752249079914,72.29857543945309,2.1233819946402694,-41.21399064358446,18.75025421798509,2,36.2249755859375,81.30999755859375,145.13998413085938,108.2349853515625,-4.780029296875,2,-0.02101813106100725,-1.7997866356318277,559.719970703125,1.7704711042104464,569.989990234375,-2.422446488370727,580.6099853515625,-0.02101813106100725
9530,2022-02-24,562.8800048828125,564.0900268554688,519.5499877929689,525.0999755859375,1562800.0,0.03777722613063972,1.2159183041367128,-1.5521808689372245,43.842199705251396,45.525223053952196,10.99642173066627,15.557231922700112,89.39158629956728,55.786912263947556,16.55610101147947,44.540039062499886,-11.978361354044523,-14.34598999023433,-51.521804200153156,22.829824219684497,-32.93389709519374,4.241917114725084,48.87064121093749,57.2618301517127,16.648088758478465,18.587907104959424,2,-3.135009765625,46.2349853515625,124.375,87.7449951171875,-37.429992675781364,3,-0.011832067442285599,-1.237986574105895,542.3900146484375,-1.7997866356318277,559.719970703125,1.7704711042104464,569.989990234375,-0.011832067442285599
9531,2022-02-25,573.2000122070312,573.8800048828125,556.1099853515625,564.2100219726562,1084700.0,0.018334293694385773,2.4338282991496336,0.23795614777669358,48.60748812135561,46.668243791449925,-3.0404708514540744,7.006220638446166,77.28432131288992,46.29669634924403,15.693594923463145,17.77001953125,-8.266108732980229,-4.920983886718773,-40.71023168858062,30.868263915143075,-22.815607787649697,12.973640014212151,33.018594388671886,85.57987290590225,42.95946804880489,17.894623900930945,2,-15.040008544921875,15.569976806640625,113.4749755859375,82.5849609375,-37.650024414062386,4,-0.032065604486019805,1.2159183041367128,562.8800048828125,-1.237986574105895,542.3900146484375,-1.7997866356318277,559.719970703125,-0.032065604486019805
9532,2022-02-28,561.3499755859375,571.1400146484375,550.2100219726561,566.4099731445312,1406500.0,-0.020673475870083724,1.882903105125343,-0.5628479482931863,47.668895988640394,47.124553417326695,10.0831143558338,19.892702732526686,86.5890468445092,58.82407026870362,14.390328554015452,22.989990234375114,-10.627848732671737,-16.781518554687523,-52.54991071844677,18.986873609071722,-34.665714636567145,1.1026775271920997,39.6685138816016,72.3183332541354,23.956601176818616,17.884196081879647,2,-3.189971923828125,16.790008544921875,113.06002807617188,103.21502685546875,-57.7099609375,0,-0.0071968971284388505,2.4338282991496336,573.2000122070312,1.2159183041367128,562.8800048828125,-1.237986574105895,542.3900146484375,-0.0071968971284388505
9533,2022-03-01,540.5700073242189,562.4000244140625,535.1599731445311,558.0599975585939,1608900.0,-0.0370178483396717,1.0817734449705239,3.4565214769067465,42.261035148501776,46.325572353699904,31.39271519488227,38.77388613776213,105.36891223222244,80.23400150096415,14.241542930433193,27.240051269531364,-12.970865342346656,-35.093988037109284,-74.10052120185901,3.912545127640442,-54.59725461948415,-15.590721454734421,55.560372042845984,38.689513932031225,-11.526972201091873,19.50326658237485,3,16.90499877929676,30.82498168945301,127.30499267578114,127.28997802734364,-42.39999389648449,1,0.052463112949869606,1.882903105125343,561.3499755859375,2.4338282991496336,573.2000122070312,1.2159183041367128,562.8800048828125,0.052463112949869606
9534,2022-03-02,554.02001953125,558.22998046875,540.9099731445311,547.27001953125,1245100.0,0.024881166222313622,1.283466911291376,-0.3859350353857536,37.46480696788377,44.02331747105663,13.078729835250783,23.749531060292384,90.10187318857925,67.43325287073048,14.222948920165996,17.659973144531136,-9.30760408696301,-19.87147827148442,-59.45401701342212,19.711060470453276,-39.66274764245327,-0.08020890051557217,37.51553634136906,63.44564862050247,17.976178692130674,19.791269370968863,3,3.364959716796875,13.749969482421875,99.38497924804688,99.65997314453125,-50.680023193359375,2,-0.009855279196004152,1.0817734449705239,540.5700073242189,1.882903105125343,561.3499755859375,2.4338282991496336,573.2000122070312,-0.009855279196004152
9535,2022-03-03,543.510009765625,560.5,538.7000122070311,560.5,1033900.0,-0.018970451238418007,1.5662154588955601,-2.5170355902777777,37.83054198704673,42.192479275884516,17.958732994781712,30.444366605132018,98.8960694084742,78.62837707867425,14.839237681901087,21.799987792968864,-7.610554078320774,-26.96848754882808,-64.51837992605726,10.581404828401105,-45.743433737442615,-8.193541360213544,43.70641202221509,21.565159547218105,-20.92794141138545,18.77494618861459,3,7.384979248046875,24.259979248046875,109.89498901367188,110.16998291015625,-51.8699951171875,3,-0.010855410770827856,1.283466911291376,554.02001953125,1.0817734449705239,540.5700073242189,1.882903105125343,561.3499755859375,-0.010855410770827856
9536,2022-03-04,525.780029296875,542.02001953125,519.6099853515625,538.739990234375,1438600.0,-0.03262125839484653,1.2961077619631287,0.7627997873288213,41.17708727520694,41.74496021028526,30.277126096512916,45.549467724775354,113.95992448085212,96.91092286851699,15.539181781901892,23.9000244140625,-10.851691354149693,-41.549468994140625,-83.00429902685562,-0.09463896142563044,-62.276884010498065,-20.822053977783185,57.37640645127283,11.973686080723182,-33.489379197771385,20.727415016357476,3,22.669952392578125,41.989959716796875,127.62496948242188,127.89996337890625,-50.02001953125,4,-0.0006276714052551036,1.5662154588955601,543.510009765625,1.283466911291376,554.02001953125,1.0817734449705239,540.5700073242189,-0.0006276714052551036
9537,2022-03-07,489.1499938964844,533.530029296875,488.7099914550781,527.5999755859375,2139600.0,-0.06966798539186803,-1.279178903834291,2.9668285170672895,34.896836436562424,40.82627439080857,60.607623058009835,79.15587874828896,147.1804826666886,133.9765051063505,16.185175127240335,44.820037841796875,-17.752557801662192,-73.68350372314455,-127.45260822753619,-19.914399218752976,-100.56805597534037,-46.79895147094874,90.19005497435273,0.5970989884767101,-46.646359340354465,26.8845522521958,3,42.14500427246094,63.19999694824219,151.864990234375,152.13998413085938,-22.149993896484375,0,0.09485841659093186,1.2961077619631287,525.780029296875,1.5662154588955601,543.510009765625,1.283466911291376,554.02001953125,0.09485841659093186
9538,2022-03-08,490.3699951171875,511.1199951171875,479.0499877929688,489.55999755859375,2155800.0,0.0024941249840049196,-1.938156868336964,-0.021066266432473574,23.39385987880246,39.68252794547239,54.21733748642794,75.42341696014842,142.25310030964806,133.2414097672538,16.808315340873918,32.07000732421869,-23.39214897803663,-68.41350250244136,-130.96090137404326,-5.866103630839405,-99.68720193824231,-37.13980306664041,81.71964916038894,13.898103901378533,-29.50480766453486,31.273699435800967,3,36.095001220703125,57.149993896484375,136.9425048828125,140.55499267578125,-17.760009765625,1,0.027061238785784036,-1.279178903834291,489.1499938964844,1.2961077619631287,525.780029296875,1.5662154588955601,543.510009765625,0.027061238785784036
9539,2022-03-09,517.3099975585939,522.2100219726561,503.8699951171875,509.3999938964844,1443700.0,0.05493811348503952,1.0711431392517752,9.765466053801662,33.068499282070505,38.485450120674514,26.089159346509064,46.20729742168476,111.04669012190232,106.57234321787894,17.070755800102642,31.840026855468636,-25.592647356484804,-38.52450103759759,-103.1244581792779,26.07545610408272,-70.82447960843774,-6.224522466757435,45.47568107052177,46.973608387405804,5.934944649660665,32.29997857084015,3,9.154998779296761,30.20999145507801,105.32249450683582,113.61499023437489,-61.14999389648449,2,-0.03699906095221284,-1.938156868336964,490.3699951171875,-1.279178903834291,489.1499938964844,1.2961077619631287,525.780029296875,-0.03699906095221284
9540,2022-03-10,497.0700073242188,507.010009765625,488.260009765625,504.7799987792969,1110600.0,-0.039125457327127244,2.0813441762143703,-0.9747140184031116,31.710312584017544,36.60798617208139,40.24441653085654,60.875820275517924,126.93245646766644,127.02357206857067,18.629274142827253,29.049987792968864,-27.208991592184248,-53.24599151611318,-118.14030935038733,11.648326318160969,-85.6931504332502,-20.798832598976162,57.34210222128212,28.61681824482096,-9.242352062211086,32.44715891713706,3,28.024993896484318,50.44998168945307,115.38998413085932,133.85498046874994,-26.52001953125,3,0.012613895268845265,1.0711431392517752,517.3099975585939,-1.938156868336964,490.3699951171875,-1.279178903834291,489.1499938964844,0.012613895268845265
9541,2022-03-11,483.3900146484375,512.1699829101561,482.5799865722656,511.5499877929688,1038900.0,-0.027521259529260655,1.0129274282784198,3.652400045914989,31.29105282742509,34.788225820835244,44.52769010302268,69.33039495727712,135.66615323381325,140.76985770498482,20.48875100340122,29.58999633789051,-25.596580819301607,-61.35198516845708,-129.2159106100661,6.511940273151879,-95.28394788926153,-27.42002244765257,63.485882721810185,7.966269363354864,-27.735185455330022,33.931962720804485,3,37.334991455078125,64.12997436523438,123.75497436523438,147.53497314453125,-4.200012207031193,4,0.01706696404558561,2.0813441762143703,497.0700073242188,1.0711431392517752,517.3099975585939,-1.938156868336964,490.3699951171875,0.01706696404558561
9542,2022-03-14,469.0,490.5799865722656,466.05999755859375,488.2900085449219,1587000.0,-0.029768953044888913,1.054463793722856,0.6850151612686468,30.743765570688822,33.50852920107825,49.66281286942683,80.69123364173163,145.11211958322747,155.1091509953651,21.664125040272157,24.519989013671875,-28.845855866569877,-71.19250030517583,-146.53952091610597,4.154520305754318,-108.86601061064096,-33.518989999710755,71.09330641251984,5.235977138186152,-31.208929567435824,37.673510305465086,3,44.279998779296875,72.02499389648438,134.77249145507812,161.92498779296875,12.45001220703125,0,0.014413666877665321,1.0129274282784198,483.3900146484375,2.0813441762143703,497.0700073242188,1.0711431392517752,517.3099975585939,0.014413666877665321
9543,2022-03-15,484.7200012207031,486.95001220703125,471.55999755859375,475.1700134277344,1245500.0,0.033518126270155824,1.1970027010542825,-0.4950743163606736,37.6747162009242,33.531852449193856,28.147344367835444,62.37826821829151,124.50236695392789,139.5144296991383,22.710606149904986,17.95001220703125,-34.2924845437459,-51.795999145507835,-130.53255658720764,26.94055829619191,-91.16427786635768,-12.427720424657934,46.489308129345545,33.23240525152132,-7.2418978899584445,39.36827872084988,3,28.55999755859375,56.30499267578125,116.7974853515625,146.20498657226562,-15.209991455078125,1,-0.03655719008103164,1.054463793722856,469.0,1.0129274282784198,483.3900146484375,2.0813441762143703,497.0700073242188,-0.03655719008103164
9544,2022-03-16,514.489990234375,514.6300048828125,490.0,496.2999877929688,1665900.0,0.06141687765864856,1.6670235581419173,1.9047147321799425,40.05262377351929,33.77875042546858,-8.738625046770835,27.784892474315484,89.88431912002477,110.20505264228859,24.276699639042608,29.910003662109375,-38.43593359911881,-18.05950927734375,-92.5176916034601,56.398673048772594,-55.28860044040198,19.169581885714422,8.901401700699125,99.7117261121604,58.8261754191434,37.22909116305818,3,-10.449981689453125,26.535003662109375,87.02749633789062,116.43499755859375,-51.3599853515625,2,-0.08140101008327516,1.1970027010542825,484.7200012207031,1.054463793722856,469.0,1.0129274282784198,483.3900146484375,-0.08140101008327516
9545,2022-03-17,526.3200073242189,526.5900268554689,507.5499877929688,510.1700134277344,1362700.0,0.022993677844839633,1.2816059272369975,0.887850012582846,40.422490180983175,33.69490630388816,-25.997376283406425,11.408674692498835,73.6776756977896,98.88803795182639,25.755908573077363,19.040039062500057,-39.483202858685104,-2.9719940185545966,-72.08526200943572,66.14127397232653,-37.5286280139951,31.584639976885967,-60.260009765625114,99.55390814379808,61.66481775388355,34.55663399544055,3,-26.52499389648449,14.704986572265511,74.9674835205077,104.60498046874989,-49.89999389648449,3,-0.13330293867945275,1.6670235581419173,514.489990234375,1.1970027010542825,484.7200012207031,1.054463793722856,469.0,-0.13330293867945275
9546,2022-03-18,544.6400146484375,547.47998046875,523.0,525.1699829101561,2223700.0,0.03480773496975065,-1.056277444674868,1.205575176255613,46.67410543451191,35.00349174810477,-46.22142950800867,-10.270875523609789,51.75456927856703,81.26893468879791,27.03753401153473,24.47998046875,-40.22852970373566,17.146511840820267,-48.10827979431326,82.4013034759538,-15.480883976746554,49.77390765838703,-77.36941650390622,96.51195478210025,60.37637865359745,32.62739581756678,3,-37.870025634765625,-3.615020751953125,56.64747619628906,86.28497314453125,-87.42001342773438,4,-0.13603485763581558,1.2816059272369975,526.3200073242189,1.6670235581419173,514.489990234375,1.1970027010542825,484.7200012207031,-0.13603485763581558
9547,2022-03-21,536.8599853515625,544.280029296875,525.8699951171875,538.0,1051700.0,-0.014284718506951788,1.687581862408782,-0.058552274786282915,49.22127100460842,37.87320409541654,-34.60065674660848,-5.375740874932717,55.441204546178824,89.76012322636518,27.93048658802747,18.77001953125,-40.73245880290415,11.022982788085983,-51.30601171408273,73.3519772902547,-20.14151446299843,42.18748003917034,-66.38101191406247,86.01159443126429,48.1254022824498,31.164497251084367,3,-30.089996337890625,-3.8599853515625,71.53251647949219,94.06500244140625,-80.07998657226562,0,-0.1074209002043448,-1.056277444674868,544.6400146484375,1.2816059272369975,526.3200073242189,1.6670235581419173,514.489990234375,-0.1074209002043448
9548,2022-03-22,546.760009765625,552.8499755859375,538.0,538.0,1066400.0,0.018440607764014016,-2.3904016053064296,-7.684120355498448,48.45307960030911,39.58260190855417,-39.85136046317274,-17.17715734102285,42.530029162854134,80.5613199019948,28.42314009462259,15.989990234375,-40.86337057233038,21.571005249023415,-39.53220434950447,82.6742148475513,-8.980599550240527,52.122610048287356,-73.20099604687499,90.3103131488326,53.35807798523417,30.55160479926393,3,-37.305023193359375,-15.345001220703125,61.269989013671875,84.16497802734375,-62.27001953125,1,-0.11944911184449947,1.687581862408782,536.8599853515625,-1.056277444674868,544.6400146484375,1.2816059272369975,526.3200073242189,-0.11944911184449947
9549,2022-03-23,530.989990234375,548.0,530.5900268554689,540.3699951171875,983500.0,-0.02884267182965705,-2.4204499124637806,-1.0707756194086007,47.39079400363942,41.32487762184549,-24.51475185718607,-2.4295539226042138,55.20475491555089,96.75110234706449,28.76647967616347,17.409973144531136,-36.32381533600693,6.3709869384765625,-54.267526475998466,67.00950035295159,-23.94826976876095,36.69024364571408,-52.673518803593765,51.743948692728935,12.314723709185259,30.31925670723752,3,-21.535003662109375,0.425018310546875,75.11000061035156,99.93499755859375,-65.22998046875,2,-0.11578369008728995,-2.3904016053064296,546.760009765625,1.687581862408782,536.8599853515625,-1.056277444674868,544.6400146484375,-0.11578369008728995
9550,2022-03-24,556.219970703125,556.7000122070311,531.7899780273439,537.2999877929689,1212400.0,0.04751498320639458,1.5060313464224917,-2.0170546973620733,56.151468856714956,44.08714606954437,-45.228170622212474,-29.707172509168004,26.821273320235946,72.1298593056681,28.478400335975586,25.710021972656136,-28.694682461319587,31.93396911621096,-27.88749915516962,91.75543738759154,2.0232349805206695,61.84470325190125,-73.43148902303437,98.5755450147701,53.37356915090227,29.91073413569029,3,-44.83996582031256,-25.489959716796875,49.88002014160156,74.70501708984375,-76.8999633789062,3,-0.16736178261027956,-2.4204499124637806,530.989990234375,-2.3904016053064296,546.760009765625,1.687581862408782,536.8599853515625,-0.16736178261027956
9551,2022-03-25,554.8200073242189,556.9299926757811,545.1699829101561,555.1599731445311,753100.0,-0.0025169239736869686,5.061853075350363,-0.017968611384409916,65.47433979625902,47.946098761274385,-36.464995581248786,-31.36278136310591,24.563810840532824,73.98986128002628,28.547559898988712,11.760009765625,-24.543276383962393,31.45300598144547,-25.710180841119154,88.6161928040101,2.8714125701632156,60.034599392727785,-66.11860320197297,93.20674334380787,40.61259727587944,28.58159341128231,3,-40.575012207031364,-24.18002319335949,51.2799835205077,76.10498046874989,-69.42999267578136,4,-0.14130707772164042,1.5060313464224917,556.219970703125,-2.4204499124637806,530.989990234375,-2.3904016053064296,546.760009765625,-0.14130707772164042
9552,2022-03-28,557.3099975585939,557.8599853515625,540.9299926757811,549.5700073242189,733800.0,0.004487924374579899,2.8303298949143016,-22.766965888704636,65.67975160472466,51.057769361696664,-28.061859883722605,-36.017596077643134,18.355412995363963,71.95542814727526,28.52302829317751,16.929992675781364,-17.876081559287968,34.14499511718759,-22.479059182351648,90.76904941672683,5.8329679674179715,62.45702226695721,-61.78573458099447,97.98317334055561,38.82146297617676,28.312027149769612,3,-33.380004882812614,-33.16000366210949,48.7899932861327,73.61499023437489,-51.38998413085949,0,-0.17959483371257412,5.061853075350363,554.8200073242189,1.5060313464224917,556.219970703125,-2.4204499124637806,530.989990234375,-0.17959483371257412
9553,2022-03-29,568.9299926757812,574.7899780273438,558.1599731445311,568.4000244140625,1113900.0,0.020850146539791226,1.7151163659736213,0.06847143803425543,63.026140935938024,53.610382379743186,-29.592432501197436,-47.85768260243208,1.6875280062297406,60.748859411513536,27.895333069810125,17.479980468749886,-9.109005657542866,44.34699096679685,-15.444105788104139,104.13808772169779,14.451442589346357,74.24253934424735,-65.92544301330628,86.7420999431074,24.96304577560594,29.895548377450478,3,-27.760009765625,-47.225006103515625,37.16999816894531,61.9949951171875,-87.60998535156244,1,-0.19712441836476668,2.8303298949143016,557.3099975585939,5.061853075350363,554.8200073242189,1.5060313464224917,556.219970703125,-0.19712441836476668
9554,2022-03-30,548.5599975585939,570.989990234375,545.3300170898439,562.219970703125,1298100.0,-0.03580404510119706,-1.550701512232874,-25.775077738108735,62.984814939774495,56.11730735294223,-4.337505333407194,-29.42641981036502,18.30686426676948,81.14131758285362,27.391824468862243,25.659973144531136,1.300827375036306,24.249996948242256,-35.02278932121544,83.52278321770001,-5.38639618648665,53.886390082971104,-35.5054879250373,39.00004542151173,-25.859548353316598,29.636393134728866,3,0.3349914550780113,-28.135009765625114,57.5399932861327,82.36499023437489,-70.32998657226574,2,-0.11679671796953317,1.7151163659736213,568.9299926757812,2.8303298949143016,557.3099975585939,5.061853075350363,554.8200073242189,-0.11679671796953317
9555,2022-03-31,537.6099853515625,557.510009765625,537.1400146484375,549.989990234375,1470300.0,-0.01996137570323242,-2.0585701586370595,0.9062978932552967,63.864160752723095,58.027313499410134,9.36750030892722,-19.964685953927756,26.471239779874054,91.85810201226855,27.05685741024076,20.3699951171875,8.999706478043436,13.594985961914062,-45.333175281626495,72.52314720545468,-15.869094659856273,43.05906658368434,-15.912510142875703,1.2482633738451538,-67.88294979740826,29.4640806217703,3,12.720001220703125,-17.18499755859375,63.547515869140625,93.31500244140625,-90.45999145507812,3,-0.1336470258061747,-1.550701512232874,548.5599975585939,1.7151163659736213,568.9299926757812,2.8303298949143016,557.3099975585939,-0.1336470258061747
9556,2022-04-01,525.4500122070311,545.77001953125,517.0700073242189,541.219970703125,1208400.0,-0.022618577548516927,1.3079973789545667,1.273824901150704,64.60090345040761,59.73616154894338,20.695454450823718,-8.253885545121989,36.3902488677835,103.73891430183903,26.449178380875114,28.700012207031136,14.115383526161622,1.4515136718748636,-57.47475136197215,60.37777870572182,-28.011618845048588,30.914646188798372,49.339965820312614,14.518380346923133,-60.105278467317326,29.46313251692349,4,20.479980468750114,-5.025024414062386,58.979980468750114,100.24996948242199,-66.33001708984364,4,-0.08779142413386565,-2.0585701586370595,537.6099853515625,-1.550701512232874,548.5599975585939,1.7151163659736213,568.9299926757812,-0.08779142413386565
9557,2022-04-04,535.5499877929689,536.760009765625,524.3499755859375,526.3300170898439,877700.0,0.01922157265448554,1.1323055948823237,-0.5846540880503103,63.54094362401378,61.41259088491056,11.611150443419888,-15.493832685522761,24.567930501911178,93.21065698627501,25.14862663705498,12.4100341796875,18.819725350974295,9.231489562988372,-47.53176399408733,65.99474312006413,-19.150137215549535,37.61311634152622,38.085590820312405,32.01661442934432,-45.866424540099665,28.381626778537875,4,10.380004882812386,-15.125000000000114,37.91500854492176,90.14999389648426,-88.34997558593761,0,-0.09366067461086758,1.3079973789545667,525.4500122070311,-2.0585701586370595,537.6099853515625,-1.550701512232874,548.5599975585939,-0.09366067461086758
9558,2022-04-05,503.6400146484375,530.0,500.0499877929688,528.6099853515625,1967000.0,-0.059583556851591224,1.1585594383445905,-2.7082483781278963,47.142185614052465,61.384967730512,41.08146859934868,18.40489930580725,53.832478393870815,124.75999467563679,23.835143980656824,35.50000000000006,19.63120933767334,-23.341984558105423,-78.62695368490472,31.942984568693873,-50.98446912150507,4.300500005294225,68.86425253906248,5.06065228632311,-67.1670484752231,27.642484563399645,4,33.77996826171875,16.78497314453125,64.50997924804688,122.05996704101562,-43.21002197265625,1,0.004527040570611485,1.1323055948823237,535.5499877929689,1.3079973789545667,525.4500122070311,-2.0585701586370595,537.6099853515625,0.004527040570611485
9559,2022-04-06,498.1700134277344,505.70001220703125,488.0700073242188,493.9100036621094,1584500.0,-0.010860934519909882,-1.2120454432323442,-0.1706053169334259,42.32844522977011,59.84907621640703,46.27240446828364,23.57622468927866,57.62182216738722,129.70743186354753,23.056956901165837,17.630004882812443,20.03506069303785,-27.854986572265602,-84.49103249232735,28.781059347796145,-56.17300953229642,0.46303638776527123,71.43608258398433,14.544939153822758,-51.986152586867995,28.31802296003086,4,33.259979248046875,22.254974365234375,66.26498413085938,127.52996826171875,-6.25,2,-0.033823806430211545,1.1585594383445905,503.6400146484375,1.1323055948823237,535.5499877929689,1.3079973789545667,525.4500122070311,-0.033823806430211545
9560,2022-04-07,503.3399963378906,508.7699890136719,492.7200012207031,497.3399963378906,1009500.0,0.0103779488343414,-1.1062989603191131,1.4084474755000287,37.87575189798755,56.78256644993242,36.668666545687756,19.921440879980082,50.52451781457262,123.86847557922067,21.868942628726213,16.04998779296875,19.95291329519273,-22.998503112792946,-79.02584646567948,33.02884024009359,-51.01217478923627,5.01516856365032,61.37393435257809,26.46444676455554,-34.775814864650776,28.013671676443277,4,28.089996337890625,17.084991455078125,59.23748779296875,122.3599853515625,-20.8699951171875,3,-0.04988672772728797,-1.2120454432323442,498.1700134277344,1.1585594383445905,503.6400146484375,1.1323055948823237,535.5499877929689,-0.04988672772728797
9561,2022-04-08,491.6400146484375,500.8800048828125,490.8299865722656,498.010009765625,1044900.0,-0.02324468902645871,-1.515632996967359,-1.0616658528645833,37.02364413506493,53.59855450885911,42.98434724537901,34.015157005630044,61.45516869732546,134.73140894458743,20.522874378340433,12.510009765625,21.025655439030402,-35.110984802246094,-89.91505608950217,19.693086485009985,-62.51302044587419,-7.708949158618054,68.47528064005621,7.332115722349489,-48.67728681560399,27.40203564362804,4,39.78997802734375,28.78497314453125,67.69247436523438,134.05996704101562,20.6300048828125,4,-0.09049308320391114,-1.1062989603191131,503.3399963378906,-1.2120454432323442,498.1700134277344,1.1585594383445905,503.6400146484375,-0.09049308320391114
9562,2022-04-11,475.760009765625,488.0299987792969,475.2099914550781,487.1400146484375,1695300.0,-0.03230006592154222,-1.0544815207875857,1.7865013510146983,30.301836745890768,49.96252070996497,51.495246408246544,53.1527404158569,76.17718346963818,149.60965757481415,18.934054864972598,16.430023193359375,16.94036087955419,-51.32899017333989,-104.69796952471552,2.0399891780356825,-78.0134798490277,-24.644500497652075,80.03256824501227,1.0038660791518577,-48.57371275994466,26.684489675687797,4,47.33998107910156,44.66497802734375,82.3499755859375,149.93997192382812,1.720001220703125,0,-0.034975648030264095,-1.515632996967359,491.6400146484375,-1.1062989603191131,503.3399963378906,-1.2120454432323442,498.1700134277344,-0.034975648030264095
9563,2022-04-12,467.0,487.95001220703125,464.7699890136719,481.0199890136719,1677800.0,-0.01841266517953133,-1.5086590273683724,1.2319844462322338,31.528188394817263,46.4673399827475,49.47922335032763,63.7875668378781,82.72572945231889,157.36476285891285,17.348625232403975,23.180023193359375,10.050210418896881,-59.20299987792964,-116.01114187202222,-2.394857883837062,-87.60707087497599,-30.798928880883352,82.34597108619255,5.068206787109375,-42.40802453500573,28.404070997046297,4,44.13999938964844,52.77998352050781,74.82249450683594,143.2799835205078,5.1300048828125,1,-0.04239826079864828,-1.0544815207875857,475.760009765625,-1.515632996967359,491.6400146484375,-1.1062989603191131,503.3399963378906,-0.04239826079864828
9564,2022-04-13,472.6099853515625,477.30999755859375,467.8800048828125,469.6600036621094,1139600.0,0.012012816598634846,-1.8970883981267492,-0.2104125535744993,22.781408161448695,41.902589694828116,35.71898339492543,57.84490310688693,74.93838070318418,150.68974294217492,16.943552928223077,10.30999755859375,2.4029661020565527,-51.49901428222654,-113.01726763769977,10.019239073246752,-82.25814095996316,-20.739887604489923,68.27838752737796,17.818173495205965,-22.236204118062762,30.759126677736642,4,32.66001892089844,47.16999816894531,64.38250732421875,132.83999633789062,1.510009765625,2,-0.025771763300178385,-1.5086590273683724,467.0,-1.0544815207875857,475.760009765625,-1.515632996967359,491.6400146484375,-0.025771763300178385
9565,2022-04-14,456.1600036621094,474.0,455.8399963378906,473.4200134277344,1364800.0,-0.034806674000373516,-1.0290479210567591,-5.850887084260074,20.748314646187467,37.03007982769255,44.03054384133884,72.48554238292968,88.25604903948624,165.82930739537323,17.11058786394696,18.160003662109375,-6.32413363589751,-64.44099578857424,-133.0242679525693,4.142276375420806,-98.73263187057182,-30.149359706576718,77.11653083030421,0.7104957005049899,-31.272947353424673,34.291636081997524,4,40.13999938964844,59.15498352050781,80.83248901367188,149.28997802734375,27.139984130859432,3,0.07839356690314614,-1.8970883981267492,472.6099853515625,-1.5086590273683724,467.0,-1.0544815207875857,475.760009765625,0.07839356690314614
9566,2022-04-18,470.5499877929688,473.0,451.0,451.2799987792969,1663100.0,0.03154591374810334,-1.2188618151430695,-1.1164529612289098,25.972061873619225,32.85575963320427,23.50592363035861,55.08453336198403,71.57817779172439,150.16415154727787,18.12179382772229,22.0,-13.94179985540535,-46.34651031494133,-117.4212266880856,24.728206058202886,-81.8838685015134,-10.809152128369192,53.434162120902045,52.79499983105326,27.95550600848103,35.53735818657211,4,19.950012207031193,42.34500122070307,65.7575073242187,134.89999389648432,0.42001342773431816,0,0.025332087423151517,-1.0290479210567591,456.1600036621094,-1.8970883981267492,472.6099853515625,-1.5086590273683724,467.0,0.025332087423151517
9567,2022-04-19,479.1900024414063,482.7799987792969,466.0299987792969,469.2799987792969,1214400.0,0.018361523478009012,-1.041437691897129,0.5142713706312104,24.72965387377245,30.36547832872872,6.739198305499883,44.16696655621371,61.01588800945632,140.05282101380425,18.992701056865965,16.75,-21.344938475416825,-34.822996520996014,-107.15573695211839,37.50974391012636,-70.9893667365572,1.343373694565173,34.57636648452268,76.29226827709141,56.834116668812236,36.16637021556119,4,0.6949920654296307,33.70498657226557,54.93249511718744,126.25997924804682,8.389984130859318,1,0.06903319543668607,-1.2188618151430695,470.5499877929688,-1.0290479210567591,456.1600036621094,-1.8970883981267492,472.6099853515625,0.06903319543668607
9568,2022-04-20,481.45001220703125,504.80999755859375,479.67999267578125,492.6600036621094,2023300.0,0.00471631243162518,-2.4074512392180067,-1.13117934536585,28.955775606361485,28.87962614834998,1.1180992340923694,38.74995359368904,57.068463857831944,136.32816317682887,19.836700075919815,25.619995117187443,-28.49148777921107,-29.29748687744143,-101.30162704735494,42.70665329247208,-65.29955696239824,6.704583207515327,23.529065069267688,56.58802004938619,37.96587762784003,36.00207008495677,4,-1.5650177001953125,31.444976806640625,45.702484130859375,117.50497436523438,27.759979248046875,2,-0.008245926098338074,-1.041437691897129,479.1900024414063,-1.2188618151430695,470.5499877929688,-1.0290479210567591,456.1600036621094,-0.008245926098338074
9569,2022-04-21,469.510009765625,497.6000061035156,468.5,488.6700134277344,2279400.0,-0.02480008752450058,-1.7478729213704942,1.7091898543267752,28.77710472345666,27.868665351179878,9.571714993416549,48.325545768859456,66.9889071915718,147.01955964715876,20.61662858144257,29.100006103515625,-36.95833224256671,-38.163490295410156,-111.76070797034686,35.433727379526545,-74.9620991328785,-1.3648814579418058,-18.510009765625,34.39883033904515,13.01807420684598,36.79860883746835,4,8.394989013671875,43.384979248046875,57.642486572265625,129.44497680664062,61.510009765625,3,0.005580275314035044,-2.4074512392180067,481.45001220703125,-1.041437691897129,479.1900024414063,-1.2188618151430695,470.5499877929688,0.005580275314035044
9570,2022-04-22,463.1300048828125,472.30999755859375,460.3699951171875,467.0,2028200.0,-0.013588645077018402,-1.543127543127543,0.20198300508891667,29.852566035293634,27.071878895649736,10.781939463587264,49.93404625469475,70.22936578938038,151.48548983156468,21.854824795355913,11.94000244140625,-39.88367633996302,-39.88899688720704,-112.32436292102841,32.546369146614325,-76.10667990411775,-3.6713138702963874,-11.198004760742208,22.542288483853078,0.28136428185956674,36.21768301691067,4,14.774993896484375,49.764984130859375,59.402496337890625,135.82498168945312,56.9000244140625,4,0.02372981693802334,-1.7478729213704942,469.510009765625,-2.4074512392180067,481.45001220703125,-1.041437691897129,479.1900024414063,0.02372981693802334
9571,2022-04-25,476.4200134277344,480.3599853515625,459.1199951171875,460.4800109863281,1412400.0,0.02869606461426466,-1.27652211457318,-4.118868876762451,31.270194823435858,27.179474237599187,-5.4692158475961605,32.11595422749724,54.294742280924424,136.35027264680366,23.028163556012792,21.239990234375,-41.260991811407564,-22.678988647460926,-91.71677349850961,46.35879620358776,-57.1978810729853,11.839903778063444,-23.574653186035164,37.863903230762034,16.141488789295913,34.51889242552435,4,1.4849853515625,36.4749755859375,43.989990234375,122.53497314453125,29.3699951171875,0,0.014440985204913215,-1.543127543127543,463.1300048828125,-1.7478729213704942,469.510009765625,-2.4074512392180067,481.45001220703125,0.014440985204913215
9572,2022-04-26,457.2200012207031,470.30999755859375,456.7099914550781,466.6400146484375,1497400.0,-0.04030059960934784,-1.6053569288422358,-0.5909668748396583,34.008537101023194,27.45506853828874,12.096391932383483,45.78017740042378,71.69696631883585,153.35626470498244,24.146476689796728,19.71002197265625,-42.92366645612003,-36.87450103759767,-102.57550655817363,28.826504482978294,-69.72500379788562,-4.023998277309715,-3.4795480617675594,1.0603112285004959,-21.829111080940123,32.85050276028798,4,20.68499755859375,55.67498779296875,66.677490234375,141.7349853515625,66.07998657226574,1,0.03007305009249328,-1.27652211457318,476.4200134277344,-1.543127543127543,463.1300048828125,-1.7478729213704942,469.510009765625,0.03007305009249328
9573,2022-04-27,456.7799987792969,468.5799865722656,449.5,454.4100036621094,1241300.0,-0.000962342942634864,-2.1304319525738404,-0.25159147971167084,35.22945579339613,28.838184941838456,12.219211836591057,39.4078478831438,70.35309489464692,152.08852286545334,26.078931118051823,19.079986572265625,-43.733340113568374,-31.707003784179676,-89.1381444068162,25.7241368384569,-60.42257409549791,-2.991433472861388,40.82000732421875,15.13513067676052,-8.445888359566025,28.715570311318277,4,20.375,55.364990234375,63.10499572753906,141.625,57.199981689453125,2,0.06742849484495572,-1.6053569288422358,457.2200012207031,-1.27652211457318,476.4200134277344,-1.543127543127543,463.1300048828125,0.06742849484495572
9574,2022-04-28,484.489990234375,489.6099853515625,462.6099853515625,468.260009765625,1678400.0,0.06066375832814597,1.0400475922561128,6.848107133659542,44.20534681497979,31.444521849482047,-15.229976681543008,7.011253656920019,39.99773939131319,122.8153811577946,27.298137438614,32.829986572265625,-41.14723871498592,-0.7935119628906477,-50.78100234689191,49.19397842111067,-25.78725715489128,24.200233229109983,12.148015747070303,87.23511097720197,61.37427448456553,24.993745192000656,4,-7.334991455078125,27.654998779296875,35.94500732421875,113.91500854492188,31.77001953125,3,0.051022728475246026,-2.1304319525738404,456.7799987792969,-1.6053569288422358,457.2200012207031,-1.27652211457318,476.4200134277344,0.051022728475246026
9575,2022-04-29,465.760009765625,491.4400024414063,464.8599853515625,475.0,1405000.0,-0.03865916911862155,-3.8152034498009835,-0.5693161647462318,42.37387847715696,33.26694591654179,5.593151598814643,21.167699136152862,55.885930421407124,139.76018767664277,28.276315687700748,26.580017089843807,-38.68855395891592,-15.930993652343773,-60.06963561646933,28.20764831178178,-38.00031463440655,6.138327329719004,29.935236096191375,38.76969198640747,10.128663673359704,22.069320982062784,4,11.394989013671875,46.384979248046875,54.67498779296875,132.64498901367188,57.679992675781136,4,0.14011509875754347,1.0400475922561128,484.489990234375,-2.1304319525738404,456.7799987792969,-1.6053569288422358,457.2200012207031,0.14011509875754347
9576,2022-05-02,479.3200073242188,479.760009765625,459.17999267578125,467.2799987792969,1286600.0,0.029113700777826157,2.1857578484657374,-1.3030326049620904,51.06357488951601,36.1929371405133,-7.366677479847567,4.1893504454032495,39.933223589272245,123.85957075591199,28.74818318026644,20.58001708984375,-34.98149857711081,-0.06449584960932953,-39.101362495675346,38.97237079645669,-19.58292917264231,19.45393747342365,15.451333620361254,71.10158700128798,37.35505430499062,19.51843332303301,5,-2.165008544921932,32.82498168945307,41.735000610351506,119.08499145507807,32.80999755859369,0,0.08493286604061856,-3.8152034498009835,465.760009765625,1.0400475922561128,484.489990234375,-2.1304319525738404,456.7799987792969,0.08493286604061856
9577,2022-05-03,485.3900146484375,488.6400146484375,473.20001220703125,476.6000061035156,957800.0,0.012663788766307027,1.0196198577710005,0.7300666367574301,55.583900090179476,39.151617638715294,-13.92956776198264,-6.146318369616893,31.834075089645694,115.33465722607752,29.094843921540736,15.44000244140625,-28.69546288136854,8.513510131835915,-20.484199064813424,37.511219328485254,-5.985344466488755,23.012364730160584,8.475899477250948,85.57466037008189,46.20939887542914,14.498854598324662,5,-11.840011596679688,26.754974365234375,37.05247497558594,113.01498413085938,8.05999755859375,1,0.04202804606777888,2.1857578484657374,479.3200073242188,-3.8152034498009835,465.760009765625,1.0400475922561128,484.489990234375,0.04202804606777888
9578,2022-05-04,505.9200134277344,507.6300048828125,477.4100036621094,487.1700134277344,1196200.0,0.04229588199124068,1.7262087971081923,2.1331037284181216,59.27390967075375,42.54015152174831,-34.22230903289909,-27.928664454678596,9.802743098409678,92.67796978105844,28.47146579076948,30.220001220703125,-23.38159527633354,28.92950897216798,-0.5255376838942993,58.38455562823026,14.201985644136869,43.65703230019909,-56.420013427734375,96.47060676110631,52.133410782882024,14.727523328031138,5,-27.355010986328125,6.2249755859375,18.119979858398438,92.4849853515625,-31.510009765625,2,0.03435320585062618,1.0196198577710005,485.3900146484375,2.1857578484657374,479.3200073242188,-3.8152034498009835,465.760009765625,0.03435320585062618
9579,2022-05-05,481.3200073242188,497.989990234375,473.0799865722656,494.3999938964844,1457800.0,-0.04862429919869027,1.4590354567624522,-0.6975992838541636,56.700756599827876,45.52328380669656,-8.684106700654297,-4.907345865392415,33.14328928718572,114.88174453602761,27.569076399678632,32.84002685546875,-18.889361315397252,5.172003173828159,-22.6510307659982,32.99503711365452,-8.73951379608502,19.08352014374134,-30.657407226562555,45.696613148065445,-3.9872602403336472,13.911516969913166,5,-2.755004882812557,28.924987792968693,50.11747741699213,117.08499145507807,-34.24002075195318,3,0.06785500840926262,1.7262087971081923,505.9200134277344,1.0196198577710005,485.3900146484375,2.1857578484657374,479.3200073242188,0.06785500840926262
9580,2022-05-06,478.2300109863281,489.510009765625,464.9400024414063,476.7200012207031,1068000.0,-0.00641983771891963,1.041545479672277,-0.11544429019726839,52.17638340476412,47.846193649066365,-3.606146193587506,-4.000065929920311,34.25139765931283,115.86836560379936,26.87814862074885,24.570007324218693,-15.923677156819394,3.3375061035156364,-21.41593290817707,28.090945115208342,-9.039213402330688,15.71422560936196,-26.428062792968774,39.31891333513898,-9.55951426353657,12.376719505846342,5,0.334991455078125,25.274993896484375,56.42997741699219,120.17498779296875,-28.46002197265625,4,0.07952240115768072,1.4590354567624522,481.3200073242188,1.7262087971081923,505.9200134277344,1.0196198577710005,485.3900146484375,0.07952240115768072
9581,2022-05-09,447.1499938964844,462.3900146484375,442.5299987792969,459.9599914550781,1848700.0,-0.06498968357452639,1.2478739646155865,-8.48338722716249,41.94489067733266,48.72801071310075,25.574742954991564,24.850047817826805,62.61481645096541,144.7348947171988,26.38391801647353,35.70001220703125,-12.66783083077786,-25.51800994873048,-51.87858762770128,0.8425677302403187,-38.69829878821588,-12.33772110924508,60.480010986328125,7.096766027703957,-36.73128347856228,13.180288839485392,5,27.930007934570312,47.00001525878906,88.22749328613281,144.58001708984375,6.490020751953125,0,0.17061390939565335,1.041545479672277,478.2300109863281,1.4590354567624522,481.3200073242188,1.7262087971081923,505.9200134277344,0.17061390939565335
9582,2022-05-10,459.1199951171875,469.1000061035156,446.5199890136719,460.9700012207031,1413400.0,0.02676954351803973,1.4936496194152966,0.1444189270960887,44.64739100270691,49.77444795857973,15.536419343853424,12.194730072569598,48.39331956565297,130.30953372403587,25.343870145265807,22.58001708984375,-8.864128086871403,-12.71600799560548,-39.708497397234,14.276481406023038,-26.21225269641974,0.7802367052087789,47.2080096435547,25.483862953116848,-16.0390314307458,13.496244700814248,5,15.960006713867188,30.525009155273438,74.0574951171875,123.25,-40.82000732421869,1,0.11546003295302909,1.2478739646155865,447.1499938964844,1.041545479672277,478.2300109863281,1.4590354567624522,481.3200073242188,0.11546003295302909
9583,2022-05-11,447.20001220703125,469.0,446.0799865722656,454.8999938964844,1179300.0,-0.02596267432681465,-3.6116574305758102,4.162138532851652,44.65167646949514,49.82404014241476,29.0047296852282,23.774206727165165,58.54677758235067,140.09553981973045,23.997493585736883,22.920013427734375,-6.4439195819530255,-23.64599151611327,-52.75474203778958,5.4627590055630435,-38.200366776951455,-9.091616255275085,57.85203243408205,8.420508740101457,-32.59888100858994,14.554375260838166,5,27.879989624023438,39.06498718261719,85.97747802734375,114.82498168945312,-27.740020751953125,2,0.1034212851912637,1.4936496194152966,459.1199951171875,1.2478739646155865,447.1499938964844,1.041545479672277,478.2300109863281,0.1034212851912637
9584,2022-05-12,460.42999267578125,462.0700073242188,445.0,446.7799987792969,1555800.0,0.029584034229912293,1.0165367913865853,-1.7727306956042692,49.37331435771273,50.6017552402543,13.413498155358354,10.102927671907537,43.233983400236525,124.82054109790454,22.59270863685267,17.070007324218807,-2.9409970675578165,-9.80701141357423,-39.267889984483986,19.653867157335526,-24.537450699029137,4.923427871880676,43.3716110480957,38.10129780875006,-5.038229095171189,14.730439285454882,5,14.650009155273438,15.220001220703125,68.49249267578125,90.96499633789062,-27.389984130859375,3,0.030362945960760612,-3.6116574305758102,447.20001220703125,1.4936496194152966,459.1199951171875,1.2478739646155865,447.1499938964844,0.030362945960760612
9585,2022-05-13,491.9200134277344,495.2999877929688,465.0,465.6000061035156,1909300.0,0.06839263569462406,-1.2020324337751322,1.9282065269639133,53.317353035690495,50.852175034273685,-15.617872514762269,-19.57426217706154,10.322943486054896,91.57702728553681,20.538265898329243,34.86999511718756,1.3160518915383363,19.895008850097668,-10.300086699117344,50.09010439931268,4.797461075490162,34.99255662470517,10.656158197250988,93.59489280098443,47.73134261536133,15.097547774607508,5,-16.840011596679688,-16.27001953125,34.007476806640625,52.72998046875,-66.29000854492188,4,-0.09115308511849352,1.0165367913865853,460.42999267578125,-3.6116574305758102,447.20001220703125,1.4936496194152966,459.1199951171875,-0.09115308511849352
9586,2022-05-16,482.4700012207031,493.0499877929688,479.0,486.4200134277344,968900.0,-0.01921046501276269,-1.5803432312158918,-0.15007640987229465,55.63943372285834,50.858345437904674,-6.340852253223829,-9.681837511430103,18.784405937997803,98.84967581982824,18.258208278832676,14.049987792968807,2.031523347029861,9.848995971679699,-20.692092733546303,40.3900846769057,-5.421548380933302,25.1195403242927,18.905246947368482,74.49306225466098,22.01365871344933,15.270544352612996,5,-7.3899993896484375,-7.3899993896484375,43.457489013671875,58.55499267578125,-58.3900146484375,0,-0.06777625992143876,-1.2020324337751322,491.9200134277344,1.0165367913865853,460.42999267578125,-3.6116574305758102,447.20001220703125,-0.06777625992143876
9587,2022-05-17,512.27001953125,516.3699951171875,490.0499877929688,495.0199890136719,1635600.0,0.06176553616836178,1.0683714153811057,-4.367082837585179,60.95644638165518,51.04529396133816,-35.67898840186433,-38.86936788235158,-10.497388874657759,66.89334278584715,16.714266582394,33.899993896484375,5.440943440198282,37.995013427734364,2.7372283088263316,73.2527985466424,20.366120868280348,55.62390598718838,-69.74002075195312,94.25532315196959,35.52153538116566,17.62889255945401,5,-32.82002258300781,-32.82002258300781,13.657470703125,28.754974365234375,-62.08001708984369,1,-0.1144513687068035,-1.5803432312158918,482.4700012207031,-1.2020324337751322,491.9200134277344,1.0165367913865853,460.42999267578125,-0.1144513687068035
9588,2022-05-18,477.4800109863281,508.5,474.6199951171875,500.5199890136719,1710500.0,-0.06791341913148907,-1.3560496090865104,-1.335648537193343,48.65353261650073,50.1511579631907,-5.975872431187952,-4.629382500649342,24.377934572110803,99.18308945646982,15.989113238143817,37.6500244140625,5.313808213259108,3.403504943847679,-31.728674046244578,38.535683933939936,-14.16258455119845,20.969594438893807,-33.47321228027346,45.509336147490096,-9.221865620166,17.566089495046143,5,1.9699859619140625,1.9699859619140625,44.28247833251953,63.54498291015625,-27.69000244140625,2,-0.12394240980080284,1.0683714153811057,512.27001953125,-1.5803432312158918,482.4700012207031,-1.2020324337751322,491.9200134277344,-0.12394240980080284
9589,2022-05-19,472.1300048828125,485.9800109863281,471.1000061035156,479.5,1119300.0,-0.011204670311672604,-2.155888958647517,0.3198785653545685,51.28983795642881,50.05265291337566,-2.3094194027164576,0.9770658029109427,28.88435737447162,101.58227042074452,14.842128110453967,14.8800048828125,3.6083396439186117,-2.0775009155273665,-37.15748549995891,33.002483668904176,-19.61749320774311,15.462491376688376,-26.675942248535193,13.879707145284359,-41.09958137460931,17.539992292215768,5,7.3199920654296875,7.3199920654296875,43.329986572265625,68.24998474121094,-33.8699951171875,3,-0.11155828454666339,-1.3560496090865104,477.4800109863281,1.0683714153811057,512.27001953125,-1.5803432312158918,482.4700012207031,-0.11155828454666339
9590,2022-05-20,474.1199951171875,484.1499938964844,450.4599914550781,480.4200134277344,1715800.0,0.004214920072425743,3.896810065493128,0.8548198757763975,48.895306937846364,50.82492138676607,-5.524708312852738,-0.1553304627108787,26.709010047309675,96.73963034896019,13.41331410743128,33.69000244140625,-0.7779196762726883,-0.6370101928711165,-35.32853168072927,34.05451129498704,-17.982770936800193,16.70875055105796,-27.24761383325199,35.89743945911983,-16.338479184584266,17.34576074392907,5,6.56500244140625,5.3300018310546875,38.404998779296875,66.25999450683594,-47.07000732421869,4,-0.08664470386259904,-2.155888958647517,472.1300048828125,-1.3560496090865104,477.4800109863281,1.0683714153811057,512.27001953125,-0.08664470386259904
9591,2022-05-23,483.2999877929688,485.9400024414063,472.0499877929688,476.2900085449219,1057800.0,0.019362171539532458,1.2603751002559889,-1.1126918847698442,49.561784170481744,51.37096507207439,-10.099645399912902,-9.268674764112177,17.887525458479786,84.56135785705845,12.285040426953156,13.8900146484375,-2.85544044993469,8.198983764648517,-26.6978058668152,43.095773396112236,-9.249411051083314,25.647378580380348,-35.037654232368254,49.825511323359066,1.732085581397996,17.44839481573186,5,-2.614990234375057,-3.8499908447266193,22.507507324218693,52.615005493164006,-57.14999389648443,0,-0.11932543837526521,3.896810065493128,474.1199951171875,-2.155888958647517,472.1300048828125,-1.3560496090865104,477.4800109863281,-0.11932543837526521
9592,2022-05-24,470.9700012207031,480.510009765625,465.7300109863281,477.489990234375,943100.0,-0.025512077143994172,1.3534977294097923,-0.9301010435214092,42.41108063520874,51.1220099793759,4.568458218189392,4.3682046822674465,30.904040413444818,93.92537033328699,11.105318267299468,17.569976806640682,-4.028311985898199,-4.818502807617165,-38.760760118830774,29.123754503596444,-21.78963146322394,12.152625847989611,-21.34551442897083,35.33770976231101,-6.362188075075437,16.971128655606805,5,9.714996337890625,8.479995727539062,30.727493286132812,62.524993896484375,-76.1400146484375,1,-0.09956051240398256,1.2603751002559889,483.2999877929688,3.896810065493128,474.1199951171875,-2.155888958647517,472.1300048828125,-0.09956051240398256
9593,2022-05-25,487.5799865722656,491.6300048828125,465.3699951171875,465.6099853515625,1288700.0,0.03526760793365025,-1.339423713468934,-3.369637766970751,51.40812922494713,51.34810052017972,-6.382445106569946,-10.346481774275901,14.680967494582319,74.40279280648144,9.474013101381813,26.260009765625,0.12380260677554134,10.251483154296864,-22.84375032485383,43.346716633447556,-6.296133585278483,26.79909989387221,-36.6205896140242,90.16269859212977,46.94552599000984,16.547616739575354,5,-4.1649932861328125,-8.129989624023438,8.810005187988281,45.915008544921875,-98.80999755859375,2,-0.07668482128176446,1.3534977294097923,470.9700012207031,1.2603751002559889,483.2999877929688,3.896810065493128,474.1199951171875,-0.07668482128176446
9594,2022-05-26,509.2099914550781,513.4400024414061,480.9400024414063,481.8900146484375,1292200.0,0.04436196209543697,-1.224503671613324,1.2435127577915666,56.43218576665876,51.694193045842866,-22.7586508043712,-31.65240567332296,-7.262527669733572,49.855651291143204,9.00855248458869,32.49999999999983,3.656034165815072,30.645487976074207,-5.2996082811163205,66.59058423326468,12.672939847478972,48.61803610466944,-56.94238253365779,93.28356581702363,47.52546817607255,17.972548128595243,5,-25.794998168945312,-29.759994506835938,-12.819999694824219,24.285003662109375,-117.51998901367182,3,-0.11669052828355231,-1.339423713468934,487.5799865722656,1.3534977294097923,470.9700012207031,1.2603751002559889,483.2999877929688,-0.11669052828355231
9595,2022-05-27,531.02001953125,537.3699951171875,515.25,517.219970703125,1652600.0,0.04283110787722233,-1.4938001458789205,0.5051266670464611,68.11056337777569,53.07987411861146,-42.956395816533245,-50.9340526211202,-29.520450243683115,25.440613657122412,8.87430432221821,28.160003662109375,9.059785952353423,49.19251556396483,6.860693765278711,91.52433736265095,28.0266046646218,70.35842646330786,-77.47036288591431,91.18058946397569,38.85775441878062,21.16591089934306,5,-37.10502624511719,-41.07002258300781,-35.620025634765625,2.4749755859375,-116.1400146484375,4,-0.174682698116556,-1.224503671613324,509.2099914550781,-1.339423713468934,487.5799865722656,1.3534977294097923,470.9700012207031,-0.174682698116556
9596,2022-05-31,520.030029296875,526.0,510.42999267578125,524.6900024414061,1501100.0,-0.020695999830809164,3.277493188010899,-0.3376780185758432,63.20857705790808,53.330110860417335,-29.142904738070968,-38.723148069652325,-19.70589271873098,34.05761827672245,8.456367037198282,20.59002685546875,12.480889843637215,36.167024230957054,-9.445070211939878,81.77911867385404,13.360977009508588,58.97307145240552,-63.12755911266527,75.91671413845486,19.36453267919616,22.80604722144849,5,-26.115036010742188,-30.080032348632812,-24.630035400390625,13.4649658203125,-104.9100341796875,1,-0.17879744681210652,-1.4938001458789205,531.02001953125,-1.224503671613324,509.2099914550781,-1.339423713468934,487.5799865722656,-0.17879744681210652
9597,2022-06-01,505.7900085449219,525.0,499.55999755859375,523.219970703125,1026100.0,-0.027383073956722903,1.4240092701231897,3.7403567826691506,62.578896684082125,54.87737353459305,-17.789493909183648,-24.112721144413285,-6.5801978670194785,45.656489557000555,8.287141674073375,25.44000244140625,12.283554227977618,20.907003784179665,-25.74930676823533,67.56331433659466,-2.421151492027832,44.23515906038716,-45.66883736339304,56.138907538519966,-6.233032143979678,23.328155276207497,6,-11.875015258789062,-15.840011596679688,-10.3900146484375,27.704986572265625,-103.3800048828125,2,-0.15745667827158005,3.277493188010899,520.030029296875,-1.4938001458789205,531.02001953125,-1.224503671613324,509.2099914550781,-0.15745667827158005
9598,2022-06-02,523.2999877929689,523.7899780273439,502.0499877929688,503.05999755859375,1160000.0,0.03461906908446144,1.0490122760794616,-1.1612182545588314,63.25420235864281,56.206747357061275,-31.420606111512257,-42.429244863793315,-25.343166718685154,26.10121535467613,8.952286623617805,21.739990234375057,12.70081114629204,37.547984313964946,-11.351610818192967,86.4475794461228,13.098186747886018,61.997781880043874,-60.088863654013664,75.0664377983213,9.226850073481287,24.44979756607893,6,-29.38499450683605,-33.349990844726676,-27.89999389648449,10.195007324218636,-117.42999267578136,3,-0.24549972141701892,1.4240092701231897,505.7900085449219,3.277493188010899,520.030029296875,-1.4938001458789205,531.02001953125,-0.24549972141701892
9599,2022-06-03,513.97998046875,521.27001953125,509.2099914550781,512.6900024414061,1330400.0,-0.017810066007313052,-1.9236431699810606,0.06373412301123525,55.13022416506402,56.899515937863235,-17.366119128946934,-32.18723532316824,-16.90188958340741,33.38080384197269,9.476416997798623,14.089996337890739,8.746177846417424,26.59497833251953,-23.83872347834665,77.02868014338577,1.3781274270863832,51.81182923795262,-47.80250149066552,38.13801597794276,-23.191418947581155,25.21685090543311,6,-12.6099853515625,-24.029983520507812,-19.329986572265625,10.740020751953125,-101.969970703125,4,-0.2436086933597813,1.0490122760794616,523.2999877929689,1.4240092701231897,505.7900085449219,3.277493188010899,520.030029296875,-0.2436086933597813
9600,2022-06-06,516.260009765625,532.8900146484375,513.7000122070311,526.6699829101561,785200.0,0.004436027439815193,-1.4713511474082388,-8.069884078541902,58.12924043802103,57.85145552314537,-14.572411935482478,-33.17285938001032,-20.865634562200626,28.910471563993838,9.847534195911944,19.190002441406364,11.331750666844584,26.9735076904297,-24.855238619813917,78.80225400067332,1.0591345353078623,52.887880845551535,-47.234830141976374,50.105021434627595,-9.164418211323898,25.91437315512182,6,-14.8900146484375,-26.310012817382812,-21.610015869140625,6.875,-96.9400024414062,0,-0.24129315648673189,-1.9236431699810606,513.97998046875,1.0490122760794616,523.2999877929689,1.4240092701231897,505.7900085449219,-0.24129315648673189
9601,2022-06-07,523.4400024414061,524.969970703125,508.3500061035156,509.4200134277344,1150200.0,0.013907706465664083,-1.0569258457011959,-1.3467843594809985,53.01549095215949,59.029723336139895,-17.276574544007474,-36.20035787116012,-29.63549343872512,19.350361739928644,9.332993701195294,16.619964599609375,13.96887095739504,30.33899993896472,-19.628374637939146,80.30637451586853,5.355312650512815,55.32268722741662,-51.68103019801595,71.64714262954594,16.109059839405596,24.983687288451907,6,-22.070007324218636,-33.49000549316395,-28.79000854492176,-0.3049926757811363,-96.30999755859364,1,-0.2073972127698548,-1.4713511474082388,516.260009765625,-1.9236431699810606,513.97998046875,1.0490122760794616,523.2999877929689,-0.2073972127698548
9602,2022-06-08,512.1300048828125,524.0700073242189,507.95001220703125,521.8699951171875,900900.0,-0.021607056216265574,1.2800535244097002,-0.6947216738099389,60.712295660269724,60.063519606731305,0.5430813094459381,-21.834842163544693,-20.159836946343376,28.183126234968768,9.096542452395015,16.119995117187614,17.24560875601844,16.378501892089844,-31.582883874123354,64.33988765830304,-7.602190991016755,40.35919477519644,-37.74659172447042,32.684851855296806,-23.12535326452838,23.980692883106602,6,-2.975006103515625,-22.180007934570312,-17.480010986328125,10.32000732421875,-88.97000122070312,2,-0.189424577432879,-1.0569258457011959,523.4400024414061,-1.4713511474082388,516.260009765625,-1.9236431699810606,513.97998046875,-0.189424577432879
9603,2022-06-09,493.45001220703125,513.4000244140625,493.1600036621094,503.0799865722656,865200.0,-0.036475099091402896,-2.9647478337283784,0.98870472490287,56.089342974280235,60.02542596313369,22.510524926964877,0.5141006949544362,-3.9436731085877454,43.564727684155514,8.587661754465692,20.240020751953125,19.473563735501727,-4.613990783691406,-46.835201390963334,37.60721982358052,-25.724596087327427,16.496614519944558,-16.54713577033533,0.7299483129306776,-57.88977449735777,21.110605303635978,6,21.814987182617188,-3.5000152587890625,-0.6025161743164062,28.90997314453125,-46.51000976562494,3,-0.18449692226722503,1.2800535244097002,512.1300048828125,-1.0569258457011959,523.4400024414061,-1.4713511474082388,516.260009765625,-0.18449692226722503
9604,2022-06-10,474.4100036621094,488.3599853515625,473.80999755859375,485.20001220703125,1098700.0,-0.03858548601460665,-1.427016281952409,1.1204607754591118,50.07547980869447,58.02152778879133,40.33688346688166,21.77138773518402,13.017147517561739,59.973433150061055,8.100164615116595,19.6400146484375,24.49764894861596,-24.352999877929676,-64.35541134715083,15.649411591291482,-44.35420561254023,-4.3517941433190686,62.959991455078125,1.015582142779661,-57.98005816463696,20.001205734610583,6,28.94000244140625,15.539993286132812,20.944992065429688,41.459991455078125,-9.30999755859375,4,-0.14447420588908655,-2.9647478337283784,493.45001220703125,1.2800535244097002,512.1300048828125,-1.0569258457011959,523.4400024414061,-0.14447420588908655
9605,2022-06-13,447.0799865722656,462.2999877929688,445.1900024414063,455.010009765625,1483300.0,-0.05760843337803878,-1.922288272745544,0.7349413265378273,41.386855730666234,55.596892085764466,60.91354873461893,48.03251245795059,38.26053678101039,85.06579955966095,8.734152569890291,29.220001220703068,25.280849710054838,-49.44101562499998,-95.60934086786096,-3.272690382138933,-72.52517824643053,-26.356853003569483,89.01880859375001,2.36899584198782,-55.39949910149826,23.084162621430515,6,41.96002197265625,42.87001037597656,47.32501220703125,66.34500122070312,29.050018310546875,0,-0.078442287420468,-1.427016281952409,474.4100036621094,-2.9647478337283784,493.45001220703125,1.2800535244097002,512.1300048828125,-0.078442287420468
9606,2022-06-14,449.7699890136719,455.4100036621094,445.1000061035156,453.2999877929688,1168900.0,0.0060168258973754,1.6606340543328884,0.4451435630419043,44.71637766093219,53.61216774985891,52.757026107369995,45.078285204352824,33.86415508582047,80.49927400987781,9.403400640419601,10.30999755859375,22.881256092659555,-45.11601257324219,-95.5028420555011,5.270816909016673,-70.30942731437165,-19.92259783211273,82.69245444335934,5.913616358070842,-52.432942777944035,25.193414741129438,6,39.22502136230469,40.18000793457031,41.2650146484375,62.375,14.220001220703125,1,-0.06770123048055898,-1.922288272745544,447.0799865722656,-1.427016281952409,474.4100036621094,-2.9647478337283784,493.45001220703125,-0.06770123048055898
9607,2022-06-15,453.6400146484375,462.7799987792969,444.4599914550781,449.7699890136719,1565900.0,0.008604455008775602,-1.5286378312121296,-1.0963249215447084,40.96765102644297,51.13588426850336,45.49596762558889,38.56803727033446,27.971936173491542,74.97780254601525,9.126613440905379,18.32000732421875,15.246434826169718,-38.314486694335926,-91.2028662061158,14.573892817443948,-64.75867645022583,-11.870296938446018,73.58068256738272,13.315954169649144,-39.312158546757395,26.444189755889937,6,35.03498840332031,37.27497863769531,30.974990844726562,55.01997375488281,3.80999755859375,2,-0.058438428951576804,1.6606340543328884,449.7699890136719,-1.922288272745544,447.0799865722656,-1.427016281952409,474.4100036621094,-0.058438428951576804
9608,2022-06-16,418.2999877929688,443.0299987792969,412.6900024414063,441.55999755859375,1904200.0,-0.0779032398252093,1.316029175722924,-6.010298628689473,27.451770855646757,48.060500567457005,71.94075449728524,72.9893201460265,61.86613350344811,108.18816337421907,9.841915973590954,40.95001220703119,8.393850456532448,-70.69551239013668,-132.81080587603418,-8.580218904239246,-101.75315913308538,-39.63786564718794,102.29985296199203,7.41375263454638,-38.41639732461876,31.057646742948727,6,54.49002075195307,56.73001098632807,64.062515258789,90.3600006103515,28.930023193359318,3,0.011618493930116935,-1.5286378312121296,453.6400146484375,1.6606340543328884,449.7699890136719,-1.922288272745544,447.0799865722656,0.011618493930116935
9609,2022-06-17,419.4599914550781,424.2200012207031,411.3900146484375,417.1199951171875,1791700.0,0.0027731381686852963,1.1635698828445638,-0.10060169197988962,19.172109504987716,43.73193046378664,62.539827172892785,71.33866263672667,59.42031125473483,105.41995521380932,10.754647417773691,12.829986572265625,2.2182583735272488,-66.90200805664062,-136.09130830884897,2.2872921955677725,-101.4966581827448,-32.307357930536455,90.34886546852726,15.703403966989459,-23.382685549195575,34.59465012610419,6,48.720001220703125,54.920013427734375,61.21250915527344,89.19999694824219,48.20001220703125,4,0.06551282970040107,1.316029175722924,418.2999877929688,-1.5286378312121296,453.6400146484375,1.6606340543328884,449.7699890136719,0.06551282970040107
9610,2022-06-21,433.0400085449219,442.3200073242188,426.989990234375,427.25,1212600.0,0.032374999681699324,-3.8589378382430644,2.4743664984284726,26.300887192452834,40.76364115715257,40.13416118660382,57.469740841427324,44.51909626837909,90.15961117865618,11.391581711729629,22.860015869140682,-5.8149130757326475,-51.26799163818362,-124.31879777060271,21.782814494235424,-87.79339470439311,-14.742588571974068,64.95858730566334,42.12881996879949,7.383413400938167,36.52540306620953,6,34.69000244140631,41.339996337890625,42.324989318847656,75.61997985839844,51.89999389648443,1,0.07403472410394607,1.1635698828445638,419.4599914550781,1.316029175722924,418.2999877929688,-1.5286378312121296,453.6400146484375,0.07403472410394607
9611,2022-06-22,425.6300048828125,434.67999267578125,420.5199890136719,423.2699890136719,1107800.0,-0.017111591344661337,-2.6030470924882647,0.40760144839690715,27.31749954966304,37.053108255974045,35.99612073925596,63.59845485535533,50.87173999202736,96.48970093930825,12.206346737847761,14.160003662109375,-11.45376578940818,-55.79449615478518,-133.4222123267706,21.833220017200233,-94.60835424077789,-16.980638068792473,61.975561223515,27.709660695972023,-4.150760078320911,38.81385808599271,6,36.7650146484375,48.75,49.73499298095703,83.02998352050781,74.8800048828125,2,0.11864765035515767,-3.8589378382430644,433.0400085449219,1.1635698828445638,419.4599914550781,1.316029175722924,418.2999877929688,0.11864765035515767
9612,2022-06-23,424.0799865722656,431.3500061035156,415.42999267578125,431.3500061035156,903000.0,-0.0036417035753238958,3.379634293773927,-3.0804960366208474,19.13652075996555,32.947239121050195,26.532992672928515,64.77660464535444,51.8365248889815,96.84657999097658,12.879794437649117,15.920013427734375,-18.681586295621173,-55.00001373291013,-136.68356114547544,26.68353367965517,-95.84178743919279,-14.158240026627482,54.3797133591151,40.107390292434545,13.14580160012197,40.84177370628266,6,25.795013427734375,50.300018310546875,51.00001525878906,84.58000183105469,78.72000122070318,3,0.09410961357712755,-2.6030470924882647,425.6300048828125,-3.8589378382430644,433.0400085449219,1.1635698828445638,419.4599914550781,0.09410961357712755
9613,2022-06-24,450.1900024414063,450.4100036621094,431.20001220703125,432.3399963378906,1421700.0,0.0615686113371714,1.1005995057789821,-2.4552899791792675,32.03404392547205,30.942635134025476,-7.106061506692527,37.652251025791145,25.715014530293672,69.22360631261216,13.764907157746482,26.33001708984375,-25.132965677867844,-27.020498657226483,-109.59160456874275,55.55060725428979,-68.30605161298462,14.265054298531652,20.221335256021234,99.43618328383951,70.8360864734338,41.28555295575815,6,-13.10499572753912,24.190002441406193,29.25999450683588,58.469985961914006,52.45999145507807,4,0.01612654596115748,3.379634293773927,424.0799865722656,-2.6030470924882647,425.6300048828125,-3.8589378382430644,433.0400085449219,0.01612654596115748
9614,2022-06-27,449.7900085449219,457.2300109863281,446.25,456.1199951171875,769500.0,-0.0008885001761816946,1.5684181220486353,-0.3546209752286242,31.078862130307954,29.797302511763448,-11.807349625783957,35.1758876709049,25.91777471660197,68.10014202021648,13.999677924553803,10.980010986328125,-32.91907622638416,-24.449493408203125,-106.4466950096895,57.547708193283256,-65.44809420894637,16.549107392540066,13.53877038662688,82.20095889400841,53.99452427053402,40.9986008007432,6,-12.705001831054688,24.589996337890625,29.659988403320312,58.86997985839844,74.89999389648426,0,-0.005691539407190027,1.1005995057789821,450.1900024414063,3.379634293773927,424.0799865722656,-2.6030470924882647,425.6300048828125,-0.005691539407190027
9615,2022-06-28,438.260009765625,459.2699890136719,436.7699890136719,451.3800048828125,937900.0,-0.025634181640887488,-1.7950246983315832,2.0726734515791554,26.33890696959979,27.75536132383763,-1.8551217016076862,41.52946155006225,37.64280687248413,77.66810158563067,13.587386901601633,22.5,-39.42657434248275,-31.34149169921875,-110.25129470012689,47.56831130168945,-70.79639319967282,8.11340980123532,-26.8699951171875,52.0757732593876,28.15128726292523,39.4549015004541,6,-1.1750030517578125,36.1199951171875,41.18998718261719,70.39997863769531,93.5899658203125,1,0.0670834510139473,1.5684181220486353,449.7900085449219,1.1005995057789821,450.1900024414063,3.379634293773927,424.0799865722656,0.0670834510139473
9616,2022-06-29,427.0499877929688,434.0,425.0,432.45001220703125,1175100.0,-0.02557847333287644,1.1176470588235294,0.41158737986024746,26.3535442431579,26.1315716812504,6.473949274448842,47.87085577844317,48.457718779696336,87.19838385192128,13.498476096245332,13.260009765625,-44.007126971815524,-37.90251159667963,-115.24307940366629,39.43805621030708,-76.57279550017296,0.767772306813697,-14.702373657226644,26.505465528847388,3.536713696058534,38.67028390349335,6,8.28001403808588,47.33001708984369,53.01750946044916,81.6100006103515,92.9199829101562,2,0.13555793537805272,-1.7950246983315832,438.260009765625,1.5684181220486353,449.7900085449219,1.1005995057789821,450.1900024414063,0.13555793537805272
9617,2022-06-30,426.1499938964844,436.739990234375,415.0,419.0199890136719,1066300.0,-0.002107467327503443,-1.8661851978514956,-1.320365305061388,29.243783310333484,26.33068417621559,3.424529458052234,44.79517389958522,48.665462178862754,86.55107328228098,13.975925247489428,21.739990234375,-44.590362699615525,-34.82050476074221,-111.50609932951409,41.865089808029666,-73.16330204512815,3.5222925236437277,-12.863932263183642,25.18634891244479,-0.5708640797368147,38.342797284385924,6,9.180007934570312,48.230010986328125,53.917503356933594,82.50999450683594,83.3900146484375,3,0.17449258930930167,1.1176470588235294,427.0499877929688,-1.7950246983315832,438.260009765625,1.5684181220486353,449.7900085449219,0.17449258930930167
9618,2022-07-01,394.8299865722656,414.70001220703125,386.510009765625,409.1000061035156,2950000.0,-0.07349526639164206,1.2135820426981963,-2.0014038932356315,27.18464729128725,27.220966152471096,34.71595929005031,69.56360743686287,78.84214706209343,116.24889052523548,14.759325249195257,39.639984130859375,-47.27561575008508,-59.717012023925804,-135.94051583171313,16.50649178386152,-97.82876392781947,-21.605260120032142,64.44000244140625,11.434825700371487,-16.73111154244106,38.111751903893655,7,28.060012817382812,67.11001586914062,85.23751068115234,113.83000183105469,74.57000732421875,4,0.27345947595837283,-1.8661851978514956,426.1499938964844,1.1176470588235294,427.0499877929688,-1.7950246983315832,438.260009765625,0.27345947595837283
9619,2022-07-05,388.7699890136719,391.0,375.8699951171875,379.6700134277344,2688200.0,-0.015348372121387954,1.2315645437891316,-0.6376988879384089,30.960638275823044,27.73871627284556,40.191310032884644,69.31609541757678,84.04975250325197,120.55643251945719,15.677550645371568,18.959991455078125,-49.95157813461816,-59.516510009765625,-135.75445551121743,16.72143549168618,-97.63548276049153,-21.397537259039723,69.04480041503905,15.467619712893239,-15.302105793232823,38.1189727507259,7,28.800003051757812,67.85000610351562,92.66250610351562,119.88999938964844,106.18002319335938,1,0.29292385755323225,1.2135820426981963,394.8299865722656,-1.8661851978514956,426.1499938964844,1.1176470588235294,427.0499877929688,0.29292385755323225
9620,2022-07-06,391.6900024414063,396.7999877929688,383.6600036621094,391.0299987792969,1251600.0,0.007510902359368465,1.4154439504649026,0.07252806954002798,31.064184163946294,28.15501456332148,34.407253169539786,59.643033863444145,80.49938138430531,115.38577491544612,16.126159039469602,13.139984130859432,-46.51673189741598,-50.367996215820256,-123.51521117067426,22.779218739033695,-86.94160369324726,-13.794388738393252,62.84699521484367,25.98982847585576,-7.596694260969457,36.573607477426975,7,25.87998962402338,64.9299926757812,89.7424926757812,116.969985961914,105.76998901367182,2,0.3395542372054685,1.2315645437891316,388.7699890136719,1.2135820426981963,394.8299865722656,-1.8661851978514956,426.1499938964844,0.3395542372054685
9621,2022-07-07,414.8800048828125,417.4200134277344,402.0199890136719,403.2200012207031,1375300.0,0.059204989396876906,-1.1906107627425828,17.666574189668797,38.77693305259349,30.337282595835696,10.652192865242228,29.41089404945552,56.50705224920216,90.25783522284871,16.529586926345665,25.730010986328068,-41.16174740591856,-21.749993896484398,-84.89776656466518,41.39777877169638,-53.32388023057479,9.823892437605991,36.510312671875,64.08742056003545,26.78276653800664,31.57388633409038,7,2.6899871826171875,39.5,77.052490234375,93.77998352050781,103.71002197265636,3,0.2819368716893562,1.4154439504649026,391.6900024414063,1.2315645437891316,388.7699890136719,1.2135820426981963,394.8299865722656,0.2819368716893562
9622,2022-07-08,415.1199951171875,417.17999267578125,405.3599853515625,409.17999267578125,921300.0,0.0005784569792481875,1.3499026228135635,0.5094340116469279,48.84431208387159,32.2050901689912,10.066128898368675,22.694053059773637,56.0699502688845,88.61856317246009,16.9742499231423,11.82000732421875,-38.20244745823868,-16.659503173828114,-69.44143369973932,36.12242735208309,-43.05046843678372,9.73146208912749,33.24950954000002,94.46445897242108,51.173783499293194,26.390965262955596,7,2.4499969482421875,39.260009765625,76.8125,93.53999328613281,102.16998291015636,4,0.2525775120910245,-1.1906107627425828,414.8800048828125,1.4154439504649026,391.6900024414063,1.2315645437891316,388.7699890136719,0.2525775120910245
9623,2022-07-11,402.4100036621094,410.0299987792969,398.45001220703125,409.05999755859375,1113700.0,-0.030617632502838443,1.6961563466997303,-1.119527131862599,44.28351765017413,33.67227411564299,17.08214316481417,29.759639875498806,68.4452595136363,99.86894172874361,18.21476124669003,16.66998291015625,-35.371494680900696,-24.817494201660168,-70.420076476188,20.785088072867666,-47.61878533892411,-2.0162030643962225,43.05952061347813,63.8748419954007,16.38840348060475,22.80129113726392,7,15.159988403320312,51.970001220703125,89.52249145507812,106.24998474121094,107.94998168945312,0,0.2662210280755497,1.3499026228135635,415.1199951171875,-1.1906107627425828,414.8800048828125,1.4154439504649026,391.6900024414063,0.2662210280755497
9624,2022-07-12,405.8699951171875,410.92999267578125,401.7799987792969,404.8999938964844,953800.0,0.00859817455726919,-1.5381427851873173,-0.14586497909658708,40.22731977762856,35.21543109431286,7.528641718775987,22.03106763405185,63.790578310887554,94.38668718095539,19.249599560374072,9.149993896484375,-31.075687324614023,-17.930502319335915,-58.64296285750595,22.78195821883412,-38.28673258842093,2.4257279497491027,36.81554799206401,65.78787035095205,16.89571105143085,20.35623026908503,7,0.43499755859375,48.510009765625,86.0625,102.78999328613281,91.69000244140625,1,0.15652795117548357,1.6961563466997303,402.4100036621094,1.3499026228135635,415.1199951171875,-1.1906107627425828,414.8800048828125,0.15652795117548357
9625,2022-07-13,412.010009765625,414.3500061035156,396.0,396.1300048828125,922000.0,0.015128032922622658,-1.2738524720350328,16.371118452100045,45.05590603762165,37.29347129369772,-3.0469354635276886,13.838492309098456,57.10640513940393,86.27710629535773,19.413724806915585,18.350006103515625,-30.82876607231998,-10.036988830566429,-49.530444453726375,29.456466792593517,-29.783716642146373,9.709738981013516,28.002911423943942,74.74322936182398,22.214430463121232,19.746727811579966,7,-5.70501708984375,42.3699951171875,83.64998626708984,96.64997863769531,91.13998413085938,2,0.2013057947028698,-1.5381427851873173,405.8699951171875,1.6961563466997303,402.4100036621094,1.3499026228135635,415.1199951171875,0.2013057947028698
9626,2022-07-14,419.3200073242188,423.0899963378906,401.1900024414063,408.260009765625,1111400.0,0.01774228146241441,1.3548411443122317,0.6964731837434408,48.34147099799267,39.41543659232652,-12.928289898483968,4.353498529872354,48.88882636671508,77.1934573545845,19.433165652783018,21.899993896484318,-30.426786047905978,-1.204492187499966,-38.4836500176454,36.07466564264547,-19.844071102572684,17.435086727572752,18.12719682245489,86.08346429195062,30.662237797987125,18.639578915072732,7,-19.840011596679744,31.099975585937443,76.33998870849604,89.3399810791015,57.47000122070307,3,0.18634928638270631,-1.2738524720350328,412.010009765625,-1.5381427851873173,405.8699951171875,1.6961563466997303,402.4100036621094,0.18634928638270631
9627,2022-07-15,427.1300048828125,427.3900146484375,412.010009765625,424.1600036621094,1337500.0,0.01862538734660224,7.81370397250811,0.26853543185417644,40.7907366971891,40.92722430409339,-23.003742994390677,-5.8440200858617,40.047603672252535,67.8067877509385,19.725559234874503,15.3800048828125,-27.94726952511087,7.931005859374977,-26.137347932877617,41.99935965162757,-9.103171036751348,24.965182755501303,7.854110902681725,99.17168001182203,47.28077177997815,17.0341768961263,7,-25.5,22.839996337890682,68.52999114990234,81.52998352050781,30.440002441406307,4,0.21412689562221066,1.3548411443122317,419.3200073242188,-1.2738524720350328,412.010009765625,-1.5381427851873173,405.8699951171875,0.21412689562221066
9628,2022-07-18,423.1600036621094,437.8599853515625,419.6900024414063,437.8500061035156,908000.0,-0.00929459690333001,1.4704325167629213,-4.946126735236999,39.65985833513448,41.89380431068355,-16.30741728967871,-1.5718391220054286,42.25714188684674,70.32500780639691,18.88149025283751,18.169982910156193,-24.735824419170513,3.7180038452148665,-30.392654519597784,37.82866221002752,-13.337325337191487,20.77333302762122,-47.290008544921875,64.88297459735155,16.131015756495124,17.055329182406336,7,-12.400009155273438,21.475006103515625,76.39249420166016,85.49998474121094,40.80999755859375,0,0.2224453482148958,7.81370397250811,427.1300048828125,1.3548411443122317,419.3200073242188,-1.2738524720350328,412.010009765625,0.2224453482148958
9629,2022-07-19,446.9400024414063,447.6900024414063,429.9400024414063,430.989990234375,1488800.0,0.05619623445859756,1.0343825310159678,-1.0857732849705666,53.07757462544452,44.339736584183356,-34.607613551348095,-24.440630550680623,17.749761887148054,45.4934786112222,17.800930948997202,24.529998779296932,-21.92678404118294,26.124002075195392,-10.135829524647818,62.3838336750386,7.994086275273787,44.253917875117,-69.83020751953131,98.54904243649403,48.1430896592947,18.12991579992161,7,-25.095001220703182,-14.825012207031307,55.667495727539006,61.719985961914006,16.070007324218693,1,0.14189820236211803,1.4704325167629213,423.1600036621094,7.81370397250811,427.1300048828125,1.3548411443122317,419.3200073242188,0.14189820236211803
9630,2022-07-20,465.1000061035156,468.3800048828125,444.3999938964844,445.9700012207031,1850500.0,0.04063186012196374,-1.1535689228003245,1.199372428967756,62.85734202765657,47.01533758141258,-46.10807741543067,-42.24136581929622,-0.8419841331086673,26.049702002751246,17.600403430773945,23.980010986328125,-15.285056056017424,42.68100585937498,1.6279267201660446,83.73408499858391,22.15446628977054,63.207545428979415,-85.1670028808594,95.1183231729196,39.966984975851645,20.526539569604463,7,-32.910003662109375,-42.975006103515625,31.54999542236328,43.55998229980469,13.089996337890682,2,0.0697914234123953,1.0343825310159678,446.9400024414063,1.4704325167629213,423.1600036621094,7.81370397250811,427.1300048828125,0.0697914234123953
9631,2022-07-21,476.1300048828125,477.1700134277344,461.6000061035156,468.7699890136719,1381200.0,0.0237153271007311,2.2987188480947593,0.3847367480681245,65.8064544771756,48.90002006955747,-53.12246674616199,-51.957959562095425,-11.182502174511114,13.622254973638405,17.301302505905408,15.57000732421875,-8.693697151569438,51.186004638671875,3.6078436249994184,98.76416565234433,27.396924131835647,74.9750851455081,-90.89018156054692,98.40391576661828,37.83206484721814,23.78908050683622,7,-39.54499816894531,-49.61000061035156,13.364997863769531,30.629989624023438,-22.82000732421875,3,0.05674918349311375,-1.1535689228003245,465.1000061035156,1.0343825310159678,446.9400024414063,1.4704325167629213,423.1600036621094,0.05674918349311375
9632,2022-07-22,463.989990234375,477.739990234375,461.0,475.0400085449219,1326500.0,-0.02549726865339108,1.0352594368062809,-1.5013579463704478,74.89202309863227,52.300965119386156,-37.23710897153899,-38.65662854431321,1.1342528252487796,24.469251905776844,16.81830410152622,16.739990234375,-2.0453163055228742,37.05048980712888,-13.622224891540839,87.7232045057986,11.714132457793994,62.38684715646377,-71.39575170367192,76.31351784424412,9.132647704750141,25.336357349334868,7,-27.1199951171875,-37.18499755859375,25.482513427734375,36.03001403808594,-19.449981689453125,4,0.027586841483544067,2.2987188480947593,476.1300048828125,-1.1535689228003245,465.1000061035156,1.0343825310159678,446.9400024414063,0.027586841483544067
9633,2022-07-25,457.45001220703125,458.30999755859375,447.3800048828125,450.260009765625,1148300.0,-0.014095084301366523,1.453428870880457,-0.6506778757591407,74.63415573904535,56.123946892876916,-24.6621382306094,-33.249584756238846,8.162895559581386,29.996852436086044,16.94237642083221,16.6099853515625,1.9554988767930013,30.147511291503918,-21.324216602748436,81.61923918575627,4.411647344377741,55.883375238630094,-56.34119850596096,57.55233638296373,-15.501949752174383,25.735863947126166,7,-20.58001708984375,-30.64501953125,32.34498596191406,36.69999694824219,-14.77001953125,0,0.00026231307024926487,1.0352594368062809,463.989990234375,2.2987188480947593,476.1300048828125,-1.1535689228003245,465.1000061035156,0.00026231307024926487
9634,2022-07-26,447.2300109863281,456.9400024414063,445.3699951171875,452.7799987792969,1129100.0,-0.022341241552044755,-1.4962207005530805,-0.7719034643169412,68.92979395951582,58.77660110642071,-8.893478381869784,-24.486648955996543,18.336372321360955,38.920011149701395,17.325732028685582,12.08001708984375,3.753139627436326,20.055509948730446,-31.19300560945726,71.30402550691815,-5.568747830363407,45.6797677278243,-38.458079631927376,8.488354531183495,-67.60619071151194,25.624257779093842,7,-7.7650146484375,-20.425018310546875,26.67999267578125,27.79998779296875,-9.32000732421875,1,0.03743038218176897,1.453428870880457,457.45001220703125,1.0352594368062809,463.989990234375,2.2987188480947593,476.1300048828125,0.03743038218176897
9635,2022-07-27,467.6600036621094,471.3399963378906,453.989990234375,454.2300109863281,1688600.0,0.04568117562308616,-1.494602943370396,-2.4198238224587874,68.33403121935706,60.99799668657231,-23.0201834266191,-44.903353270152024,-2.9188785514675715,17.46662446531724,17.60156553960301,24.1099853515625,8.195961435478239,39.0155029296875,-15.174064108149366,93.20506996752437,11.920719410769095,66.1102864486059,-51.99126641971122,68.86009239181674,-8.391684676771334,27.094783518918426,7,-22.785003662109375,-40.855010986328125,3.6199951171875,6.720001220703125,-35.6199951171875,2,-0.009943107941820184,-1.4962207005530805,447.2300109863281,1.453428870880457,457.45001220703125,1.0352594368062809,463.989990234375,-0.009943107941820184
9636,2022-07-28,484.9400024414063,487.1199951171875,453.3500061035156,464.4100036621094,2381300.0,0.03694991798311231,1.7135404214101362,1.528667905852202,71.68592862320929,64.43079578946345,-33.54021716219421,-60.738080075300616,-20.535706720633357,-0.4635784357834041,17.70036007178648,33.769989013671875,13.943929991414961,53.40100097656256,-6.330850592113734,113.13285254523885,23.53507519222444,83.26692676090067,-63.06413989981047,94.77846065681152,18.890021325046888,29.86592578433814,7,-31.535003662109432,-53.44500732421881,-13.884994506835994,-10.559997558593807,-54.73001098632818,3,-0.013919247671912993,-1.494602943370396,467.6600036621094,-1.4962207005530805,447.2300109863281,1.453428870880457,457.45001220703125,-0.013919247671912993
9637,2022-07-29,500.510009765625,506.0,476.510009765625,477.9100036621094,2477200.0,0.03210707973322946,-1.322047033125998,1.1008284192547615,79.93774667243093,68.90611671582971,-42.02612680458952,-74.25887708655864,-37.229253920676456,-16.01497482650427,17.700515085285176,29.489990234375,19.345510971334136,65.25300750732424,-1.8666576972980806,132.37267271194656,31.693174905013052,98.81284010963543,-70.80485131495817,90.94509353085783,12.977814809158986,33.55983260231116,7,-32.540008544921875,-59.57501220703125,-32.12249755859375,-26.1300048828125,-73.75,4,-0.09430383266287468,1.7135404214101362,484.9400024414063,-1.494602943370396,467.6600036621094,-1.4962207005530805,447.2300109863281,-0.09430383266287468
9638,2022-08-01,502.7999877929688,506.0,486.80999755859375,488.92999267578125,2000200.0,0.004575289170372754,-1.119273104740592,0.6137164323610497,79.79344773439743,71.87454706126893,-35.57191728501749,-71.72252440219478,-39.51776948693583,-18.292316808895634,16.898001112219454,19.19000244140625,24.273393195910046,62.14448547363287,-8.556992454915928,132.84596340218167,26.79374650935847,97.49522443790727,-62.41355152539535,94.72206506792095,14.585691301753556,35.35073896427439,8,-27.59999084472662,-61.86499023437506,-40.67248535156256,-28.419982910156307,-70.7999877929688,0,-0.11587108325872886,-1.322047033125998,500.510009765625,1.7135404214101362,484.9400024414063,-1.494602943370396,467.6600036621094,-0.11587108325872886
9639,2022-08-02,502.6499938964844,509.2300109863281,489.5700073242188,496.4200134277344,1458800.0,-0.0002983172237986942,1.027848252677166,0.44916962234758623,78.92519977740938,73.65986458901924,-29.824809189175255,-65.98665427662309,-39.19555284412502,-18.560585816589196,15.823642015594869,19.660003662109318,30.305873546712746,56.30049133300781,-15.145620682893309,127.74660334890893,20.57743532505725,92.02354734095837,-53.07765870637121,88.22473780443848,7.100226400628372,35.723056007950554,8,-25.349990844726562,-60.09999084472656,-46.91748809814453,-28.269989013671875,-63.489990234375,1,-0.11930767322968139,-1.119273104740592,502.7999877929688,-1.322047033125998,500.510009765625,1.7135404214101362,484.9400024414063,-0.11930767322968139
9640,2022-08-03,524.6900024414061,528.8200073242189,504.7999877929688,506.3399963378906,2211800.0,0.04384762521147212,-1.2417166154718287,2.945435574888296,80.73624981795557,75.31873073799478,-47.52031686440972,-81.74274260742192,-60.8678341060272,-40.57176704460369,15.176993265464578,26.17001342773449,38.050775678514015,71.6904998779296,-3.0183678377084107,146.39936759356755,34.33606602011059,109.0449337357486,-65.57243912389856,94.52762049024618,13.450802615359706,37.35443385781898,8,-37.595001220702954,-72.34500122070295,-68.95749664306629,-50.309997558593636,-73.91000366210926,2,-0.16539289556786962,1.027848252677166,502.6499938964844,-1.119273104740592,502.7999877929688,-1.322047033125998,500.510009765625,-0.16539289556786962
9641,2022-08-04,531.8499755859375,532.3499755859375,521.8099975585939,522.8699951171875,1614400.0,0.013646101719521297,1.1122241792651075,0.48937206985612974,80.6629193442829,75.95994143195597,-51.344652850061436,-83.99687086095753,-67.86524259363114,-47.442554839495074,15.457667408482722,10.539978027343636,42.63653673975341,73.00197448730466,-7.250158638042649,153.25410761265204,32.87590792463101,113.12804104997832,-60.18597234722188,99.10458397913611,19.477384843409254,40.12606656267368,8,-42.989990234375,-77.739990234375,-76.11746978759766,-57.469970703125,-84.5499877929687,3,-0.18766564185897594,-1.2417166154718287,524.6900024414061,1.027848252677166,502.6499938964844,-1.119273104740592,502.7999877929688,-0.18766564185897594
9642,2022-08-05,519.969970703125,528.1500244140625,508.8599853515625,521.0700073242189,1045200.0,-0.02233713533543802,1.528171633582779,-0.12249877657551154,77.09184329671233,76.2330178272523,-34.29533146398171,-67.31003388781869,-55.559874883239445,-35.10974288508578,15.506365648540166,22.989990234375,44.146791378679495,55.87947082519531,-26.02677073409336,137.785712384484,14.926350045550976,96.83259160483965,-36.168772994965025,72.81508375919917,-8.31871606529613,40.953120779644344,8,-31.1099853515625,-65.8599853515625,-65.1149673461914,-45.5899658203125,-99.48995971679688,4,-0.17262531358622446,1.1122241792651075,531.8499755859375,-1.2417166154718287,524.6900024414061,1.027848252677166,502.6499938964844,-0.17262531358622446
9643,2022-08-08,509.5400085449219,522.5499877929689,498.6099853515625,513.7999877929689,1017300.0,-0.020058777902307146,1.2003699698891062,3.8725794817729926,68.93298995810197,76.2333729382063,-17.544328672652966,-51.06054779083183,-45.35244830615841,-24.534029987003123,15.163200685367903,23.940002441406364,44.027208626385175,40.09300842285154,-38.78509374496309,118.97111059066623,0.6539573389442239,79.53205950675886,-16.029055261206395,46.680729397765965,-30.917938544320855,39.43905108390734,8,-16.690017700195312,-55.430023193359375,-54.68500518798828,-35.160003662109375,-87.77999877929688,0,-0.1624602531520326,1.528171633582779,519.969970703125,1.1122241792651075,531.8499755859375,-1.2417166154718287,524.6900024414061,-0.1624602531520326
9644,2022-08-09,469.3999938964844,488.6300048828125,457.0400085449219,488.0499877929688,2879200.0,-0.07877696348725227,2.1892934443528698,4.37795416609943,51.14788827401114,74.32380149983453,29.135082087682804,-6.236751645895254,-6.603294308451041,15.044461022581743,14.39499672599354,52.5,42.75150110632342,-3.22350616455077,-76.2188194452948,69.77180711619326,-39.72116280492281,33.27415047582127,62.949981689453125,16.41215079118406,-56.53439225433178,36.49765664037202,8,23.449996948242188,-15.290008544921875,-26.98499298095703,-7.459991455078125,-55.95999145507807,1,-0.07967617039367092,1.2003699698891062,509.5400085449219,1.528171633582779,519.969970703125,1.1122241792651075,531.8499755859375,-0.07967617039367092
9645,2022-08-10,494.95001220703125,495.6300048828125,470.5199890136719,481.2699890136719,1979900.0,0.0544312284677646,2.339095957843561,-0.7335135480091547,54.66257366287851,72.43231761535334,8.787329526568953,-26.619305034991214,-33.97906632260219,-11.113101157925826,13.33067557503611,26.230010986328125,42.762272967351464,18.17951202392578,-49.55064234750648,85.90966639535799,-15.68556516179035,52.04458920964191,35.89376403808592,50.33862734458863,-18.586842165737963,33.86507718571611,8,-0.2550201416015625,-36.94502258300781,-57.855018615722656,-38.33001708984375,-85.73001098632812,2,-0.11271847089395692,2.1892934443528698,469.3999938964844,1.2003699698891062,509.5400085449219,1.528171633582779,519.969970703125,-0.11271847089395692
9646,2022-08-11,497.4599914550781,517.739990234375,492.0,496.0400085449219,1804100.0,0.005071177262638393,-4.4189453125,0.10379974434879212,58.70753336268806,70.07340502538192,9.208442759534705,-24.216678889617242,-37.96898174433397,-14.514715055956117,12.906899237888785,25.739990234375,44.74074645139444,16.782492065429665,-45.81434435448273,79.37932848534206,-14.515926144526532,48.08091027538586,31.907709436035134,56.84147643074451,-10.6888821821111,31.29841820995619,8,-2.7649993896484375,-33.285003662109375,-60.36499786376953,-40.839996337890625,-88.239990234375,3,-0.0938366772757776,2.339095957843561,494.95001220703125,2.1892934443528698,469.3999938964844,1.2003699698891062,509.5400085449219,-0.0938366772757776
9647,2022-08-12,518.5900268554689,519.52001953125,499.4700012207031,501.9700012207031,1258800.0,0.04247584883878819,1.1699141115641538,11.704384268214136,64.78383403441029,68.40567016982779,-10.15515844689969,-40.20475647963667,-59.90486487345356,-36.29834214751003,12.690032182270528,22.060028076171875,46.245528558016474,33.3395263671876,-26.06808869738279,92.74714143175805,3.6357188349023772,63.04333389947283,9.331120188720547,93.955179068969,24.12322390129215,29.70380753228522,8,-23.895034790039176,-54.415039062500114,-82.61502838134777,-61.970031738281364,-115.19003295898449,4,-0.13746897427776528,-4.4189453125,497.4599914550781,2.339095957843561,494.95001220703125,2.1892934443528698,469.3999938964844,-0.13746897427776528
9648,2022-08-15,517.2899780273439,522.5999755859375,509.17999267578125,516.280029296875,965900.0,-0.0025068913029585582,1.3078327954026607,0.06076697790142121,67.70442773221839,67.15891772036213,-7.357244078536496,-33.19296979099738,-60.00687061895144,-35.82415528517407,12.995518857927186,13.41998291015625,45.61150825988193,27.332978820800918,-25.963181162409683,80.62913880401152,0.6848988291956175,53.98105881240622,9.213546246860233,91.90054876740314,13.717948969076815,26.648079991605293,8,-22.594985961914176,-53.114990234375114,-81.31497955322277,-60.669982910156364,-118.63998413085949,0,-0.18714835228433202,1.1699141115641538,518.5900268554689,-4.4189453125,497.4599914550781,2.339095957843561,494.95001220703125,-0.18714835228433202
9649,2022-08-16,510.3599853515625,519.8699951171875,507.3999938964844,516.2999877929689,1230100.0,-0.013396727116594231,-1.1028695822225882,-5.8814890916777,61.58059720491716,65.03051187446897,0.8732562759799976,-22.41745331901984,-54.287909304471555,-29.516904211096858,13.733703598049349,12.470001220703125,41.92364517629426,17.23198699951172,-32.730100308590636,67.19407430761407,-7.749056654539459,42.213030653562896,14.754268608056009,76.49770854416231,-2.745811663439113,24.981043654051184,8,-15.664993286132812,-46.18499755859375,-74.3849868774414,-53.739990234375,-123.52999877929688,1,-0.17360290408525114,1.3078327954026607,517.2899780273439,1.1699141115641538,518.5900268554689,-4.4189453125,497.4599914550781,-0.17360290408525114
9650,2022-08-17,497.55999755859375,504.1700134277344,485.8299865722656,502.2300109863281,1402100.0,-0.02508031225087415,3.2900555739969377,0.7861972236207863,53.507892699193846,62.0132866916813,10.52718971982614,-7.442540232465603,-42.94616209710773,-17.823262370555824,13.908013985912937,24.529998779296875,37.70764905896641,2.8089996337890852,-45.39755160059076,51.01555086816887,-21.29427598340078,26.912275250979008,26.1927714927308,31.90104566516638,-43.50291509403529,24.103275617189897,8,-4.9649810791015625,-33.385009765625,-67.21749877929688,-40.94000244140625,-117.0,2,-0.16906502839847226,-1.1028695822225882,510.3599853515625,1.3078327954026607,517.2899780273439,1.1699141115641538,518.5900268554689,-0.16906502839847226
9651,2022-08-18,503.1499938964844,509.0,492.1499938964844,497.760009765625,1276300.0,0.011234818645629474,-1.0288970505826995,-1.154168872159815,50.77692296224208,59.089406654517944,0.4894413461054228,-11.493767576284426,-50.190976574069566,-24.475977524015093,13.823617019484358,16.850006103515625,33.89042115026274,7.047996520996094,-40.47083692036813,54.56682996236037,-16.711420199686017,30.807413241678205,19.268519944712125,47.10365107201636,-25.246611496195328,23.75941672068213,8,-13.330001831054688,-36.3800048828125,-72.8074951171875,-46.529998779296875,-131.70999145507807,3,-0.18668387919151197,3.2900555739969377,497.55999755859375,-1.1028695822225882,510.3599853515625,1.3078327954026607,517.2899780273439,-0.18668387919151197
9652,2022-08-19,476.7900085449219,494.0,476.1600036621094,492.6700134277344,2010400.0,-0.0523899148789132,-1.0816780736551979,-2.946206240551696,43.295360343259425,56.24078114175766,22.440023755546974,16.732199739054238,-25.461622650732977,0.6174600074093632,13.853886775807261,26.989990234375,26.574312652117726,-19.951989746093773,-65.97090499156536,26.066925499377874,-42.96144736882957,3.057467876642022,44.32093519034913,1.3566004816838564,-65.34800410966523,23.009457622735813,8,13.029983520507812,-4.610015869140625,-51.84001922607422,-20.170013427734375,-100.08999633789062,4,-0.14171858913409363,-1.0288970505826995,503.1499938964844,3.2900555739969377,497.55999755859375,-1.1028695822225882,510.3599853515625,-0.14171858913409363
9653,2022-08-22,457.5700073242188,468.7699890136719,455.8200073242188,465.510009765625,1465200.0,-0.04031124997639757,-1.2639823296858204,0.49999999999999645,39.41983083830944,54.93766364890191,37.451217720136015,37.905063964084775,-7.527006909324712,18.260753604695935,14.743878116983321,20.970001220703068,17.72758261959217,-39.177990722656205,-85.1753628391138,6.81938139380145,-62.17667678088509,-16.179304664427377,62.259517707245266,2.73224095788526,-58.72002845679455,22.998686058228827,8,31.639984130859318,18.449981689453068,-31.770004272460994,-0.9500122070313068,-75.92001342773443,0,-0.11838628529109729,-1.0816780736551979,476.7900085449219,-1.0288970505826995,503.1499938964844,3.2900555739969377,497.55999755859375,-0.11838628529109729
9654,2022-08-23,463.9700012207031,469.5899963378906,458.260009765625,458.4599914550781,810300.0,0.013986917398520538,-2.834192235797127,-0.6939556764984022,34.62006000553774,52.71071768697516,33.74905117084859,34.597312919147896,-14.550709367759339,10.630511431392733,15.758085931862514,12.019989013671818,9.809159192252821,-33.6149963378906,-76.30902727147554,9.079034595694338,-54.96201180468313,-12.267980871098132,53.299143102471135,15.32530090060716,-40.21053041297555,21.347015466792485,8,25.239990234375,17.17498779296875,-36.272499084472656,-7.350006103515625,-93.42001342773432,1,-0.14078497996069161,-1.2639823296858204,457.5700073242188,-1.0816780736551979,476.7900085449219,-1.0288970505826995,503.1499938964844,-0.14078497996069161
9655,2022-08-24,463.010009765625,465.1199951171875,457.0400085449219,463.9200134277344,684900.0,-0.0020690808727986676,3.8822157273121216,-0.1651546368913111,31.997918037324027,49.74298265082359,33.19242947705294,37.0928462014391,-13.357378244061465,10.517023056106439,16.25355313638378,8.079986572265625,4.288734483760891,-34.34248809814454,-77.7670741888727,9.082097992583556,-56.05478114350865,-12.630195052780493,51.801169077591,13.520126798890303,-34.996585001305476,21.71229304536406,8,26.199981689453125,25.364974975585938,-36.03001403808594,-6.3900146484375,-97.010009765625,2,-0.16453213016263213,-2.834192235797127,463.9700012207031,-1.2639823296858204,457.5700073242188,-1.0816780736551979,476.7900085449219,-0.16453213016263213
9656,2022-08-25,478.1900024414063,478.4599914550781,463.6300048828125,463.6300048828125,949000.0,0.03278545248614684,-1.0370864091955179,-15.999932928669702,39.25964826176898,46.906962009419004,16.753321070785375,22.536700339623906,-28.209547538039544,-5.464916612770537,15.988744548077294,15.449981689453125,5.638962600012633,-18.8249954223632,-62.75772576910907,25.10773492438267,-40.79136059573608,3.1413697510097336,34.26152954104981,58.590883731042496,12.604632471018675,21.96636517337292,8,11.019989013671818,10.669982910156193,-51.03250122070318,-21.570007324218807,-88.51000976562506,3,-0.2041657173599638,3.8822157273121216,463.010009765625,-2.834192235797127,463.9700012207031,-1.2639823296858204,457.5700073242188,-0.2041657173599638
9657,2022-08-26,453.30999755859375,478.510009765625,451.70001220703125,478.1900024414063,1586300.0,-0.05202953795727083,1.1010953793169425,-1.708791830677714,36.54462802373347,43.44476204180957,35.08958953044197,46.060855492143105,-3.4088296769928093,18.299055925765515,15.244519368795245,26.80999755859375,3.5754546255612922,-41.344999694824196,-89.36785097809877,6.67785158845038,-65.35642533646148,-17.333574053186908,56.87627343753286,6.005167841003518,-38.24528815180485,24.011425641637288,8,32.475006103515625,35.54998779296875,-21.757492065429688,3.30999755859375,-52.67999267578125,4,-0.18060487427614058,-1.0370864091955179,478.1900024414063,3.8822157273121216,463.010009765625,-2.834192235797127,463.9700012207031,-0.18060487427614058
9658,2022-08-29,444.5400085449219,455.3800048828125,443.739990234375,448.260009765625,1008200.0,-0.019346559883754333,-3.375914230153677,0.14951770460756428,43.000342673977514,41.38028931614961,36.26880610732917,52.95752128925142,6.3176185471210715,26.400196643026334,14.556190455460655,11.6400146484375,-0.036611300784159084,-47.20198974609377,-99.97734808848679,5.573368596299247,-73.58966891729028,-20.814310574897263,62.13708692385899,2.300885421786572,-43.59257178438284,26.38767917119651,8,31.829986572265625,43.504974365234375,-12.7025146484375,12.079986572265625,-44.6300048828125,0,-0.15260717828288617,1.1010953793169425,453.30999755859375,-1.0370864091955179,478.1900024414063,3.8822157273121216,463.010009765625,-0.15260717828288617
9659,2022-08-30,442.67999267578125,451.2099914550781,434.8299865722656,449.010009765625,1418700.0,-0.0041841360358741975,2.053128555176337,1.701616938891031,33.017085400030325,39.10353294957589,30.752788536024354,52.80153738062472,9.094804090232856,27.6610983572117,13.830385451525052,16.3800048828125,-7.450031664007952,-46.063505554199196,-102.88855303992818,10.761541931529734,-74.47602929706363,-17.65098181133476,58.96213437424717,17.971616152230094,-26.229361852292275,28.412523742864465,8,29.235000610351562,40.90998840332031,-10.842498779296875,13.94000244140625,-45.079986572265625,1,-0.13786482287216273,-3.375914230153677,444.5400085449219,1.1010953793169425,453.30999755859375,-1.0370864091955179,478.1900024414063,-0.13786482287216273
9660,2022-08-31,437.9100036621094,443.2300109863281,432.7999877929688,442.3399963378906,1232400.0,-0.010775253213590408,2.3590938129637635,0.6998389756149299,30.93180323972919,36.89851964707445,29.247264329178222,53.478724585931104,14.307653621161194,31.715603751264894,12.49454585839224,10.430023193359318,-16.09814626033375,-46.49449462890624,-104.9905821254057,12.001592867593217,-75.74253837715594,-17.246450880656482,57.050909340142766,11.17920239066476,-30.12479256844139,29.248043748249735,8,25.489990234375,44.66497802734375,-4.7750091552734375,18.709991455078125,-63.07000732421875,2,-0.15382159646006954,2.053128555176337,442.67999267578125,-3.375914230153677,444.5400085449219,1.1010953793169425,453.30999755859375,-0.15382159646006954
9661,2022-09-01,432.0400085449219,433.0899963378906,418.3800048828125,424.489990234375,1883000.0,-0.01340456958758307,2.0487048205154155,-1.7042958901089817,19.28453827130862,34.23065052796882,26.78640757970902,54.2702772595909,20.80031333740004,37.01553313025562,11.149611230260447,19.529998779296875,-23.35394909037484,-47.373991394042946,-105.85723810620777,11.109255318121825,-76.61561475012536,-18.132368037960532,55.46159343221626,22.717449780240973,-11.433852065057632,29.24162335608239,9,16.404998779296875,43.324981689453125,3.79998779296875,24.579986572265625,-81.32000732421875,3,-0.15285623377182045,2.3590938129637635,437.9100036621094,2.053128555176337,442.67999267578125,-3.375914230153677,444.5400085449219,-0.15285623377182045
9662,2022-09-02,430.2099914550781,443.4200134277344,427.45001220703125,436.42999267578125,1368000.0,-0.0042357583873010585,-1.7206228310739677,-0.8238392232789946,19.212269874574034,31.985365976442655,23.81902009206567,51.68060235646294,23.294537430994353,38.512614001511395,10.258224444300545,15.970001220703125,-28.41198086291797,-44.71600952148435,-103.8675244925347,14.435505449565994,-74.29176700700953,-15.140252035959179,47.61458692885441,31.972936681798984,4.914754676763934,29.57575748552517,9,18.235015869140625,45.154998779296875,12.240005493164062,26.410003662109375,-103.16000366210938,4,-0.09420980354783082,2.0487048205154155,432.0400085449219,2.3590938129637635,437.9100036621094,2.053128555176337,442.67999267578125,-0.09420980354783082
9663,2022-09-06,426.760009765625,433.75,421.8699951171875,429.3800048828125,1163300.0,-0.008019296989789648,1.0915528524301266,0.42122099726715634,19.696965674457786,30.32724438410044,25.07600817069715,51.23793054323363,26.540598913626013,41.74609034164598,9.908032560477197,11.8800048828125,-33.909377612442086,-44.02699127197263,-104.54926201502735,16.495279471082085,-74.2881266435,-13.765855900445274,42.742328328150734,25.52545936735724,4.5260234711210465,30.26113537152737,9,21.68499755859375,48.60498046875,27.692489624023438,29.8599853515625,-102.77999877929688,1,-0.06122880374185713,-1.7206228310739677,430.2099914550781,2.0487048205154155,432.0400085449219,2.3590938129637635,437.9100036621094,-0.06122880374185713
9664,2022-09-07,432.0,436.92999267578125,422.0400085449219,429.0,1201300.0,0.012278540899961055,1.3157077902970127,-1.1450403019149233,24.858097179732653,29.533930955479175,16.566285273042297,45.37896694478627,21.166268195523003,36.228291570030535,10.767956128455907,14.889984130859375,-35.98273507607911,-36.91700134277346,-99.88158562216279,26.047582936615868,-68.39929348246812,-5.434709203078796,30.345211444240874,54.392933184320505,33.33606242481201,31.48229213969466,9,16.44500732421875,43.364990234375,26.06749725341797,24.6199951171875,-91.3900146484375,2,-0.07428239893030242,1.0915528524301266,426.760009765625,-1.7206228310739677,430.2099914550781,2.0487048205154155,432.0400085449219,-0.07428239893030242
9665,2022-09-08,439.1600036621094,444.67999267578125,424.010009765625,425.3399963378906,1420500.0,0.016574082551179092,-1.5084960445616427,4.606669108072917,25.752173583215992,28.033100435639955,6.333402692058883,35.65295789652657,14.324057298965045,29.091953379658435,11.73450065916751,20.66998291015625,-35.43983402985805,-26.967497253417946,-90.01917973466175,36.0841852278258,-58.49333849403979,4.558343987203898,17.030078863531514,79.01143887546733,58.71916480747878,31.525841240621872,9,9.285003662109375,36.204986572265625,20.764999389648438,17.459991455078125,-124.20999145507812,3,-0.09463520633033351,1.3157077902970127,432.0,1.0915528524301266,426.760009765625,-1.7206228310739677,430.2099914550781,-0.09463520633033351
9666,2022-09-09,450.7799987792969,452.8599853515625,445.4100036621094,447.3999938964844,1293300.0,0.026459593360710354,-1.0244555752740783,0.244573306186983,38.90452246652725,28.29531092928371,-10.709842250747045,21.456595954587044,3.524820308093524,17.333666678755947,11.848353744086003,13.699981689453125,-34.18293482636659,-13.013502502441384,-74.62102840164357,48.594023396760804,-43.81726545204248,17.79026044715971,-32.399993896484375,93.28819868436602,67.68424761057773,30.803762949601087,9,-13.899993896484375,24.584991455078125,18.940002441406307,5.839996337890625,-135.3599853515625,4,-0.16846355793746448,-1.5084960445616427,439.1600036621094,1.3157077902970127,432.0,1.0915528524301266,426.760009765625,-0.16846355793746448
9667,2022-09-12,447.2999877929688,453.4800109863281,442.1000061035156,447.2900085449219,998800.0,-0.007719976475779489,-1.1905721393765476,0.0029524359854261857,44.93937986771602,28.510759506365766,-9.132371391322692,20.36607200986583,7.831087575836136,20.5157896249263,11.957142824114413,11.3800048828125,-32.484688880052545,-12.929011535644463,-69.20619717960784,43.34817410831897,-41.06760435762618,15.209581286337254,-28.230383300781284,80.44916137042316,49.80600542498189,28.138592821981717,9,-11.369979858398494,25.965026855468693,24.184997558593693,9.320007324218693,-125.23999023437506,0,-0.21591770446675573,-1.0244555752740783,450.7799987792969,-1.5084960445616427,439.1600036621094,1.3157077902970127,432.0,-0.21591770446675573
9668,2022-09-13,420.4800109863281,432.1600036621094,418.20001220703125,429.0,1894200.0,-0.05995970833572706,-1.1345574596656596,-853.7706421969716,32.16014160922765,28.41554352960991,15.551151433322786,41.69936542249445,36.1923977297281,46.84281140440771,12.276944728510475,29.099975585937557,-34.45679444703762,-34.908489990234386,-87.02020402294556,17.20322404247679,-60.96434700659,-8.85263297387877,33.0,6.462581797578835,-25.039264726571858,26.055857016355592,9,15.360000610351562,49.91998291015625,51.004974365234375,36.139984130859375,-90.4000244140625,1,-0.22219848923186325,-1.1905721393765476,447.2999877929688,-1.0244555752740783,450.7799987792969,-1.5084960445616427,439.1600036621094,-0.22219848923186325
9669,2022-09-14,421.760009765625,426.6600036621094,414.6199951171875,424.010009765625,1061500.0,0.003044137047785833,2.1894113937865303,0.2640848475730972,33.12330693686424,28.659043940402693,12.283301308883495,35.248555496351116,36.695746673160556,45.26294394633965,12.733904469917249,12.040008544921875,-33.890820905780856,-29.198492431640602,-76.4731870206968,18.076202157415594,-52.83583972616873,-5.561145137112476,31.720001220703125,18.373679188606566,-14.766462895449955,23.637347294528098,9,12.289993286132812,46.8499755859375,51.71997833251953,34.8599853515625,-65.8900146484375,2,-0.2318380038772142,-1.1345574596656596,420.4800109863281,-1.1905721393765476,447.2999877929688,-1.0244555752740783,450.7799987792969,-0.2318380038772142
9670,2022-09-15,413.4400024414063,422.3399963378906,407.7099914550781,418.6600036621094,1198700.0,-0.019726875786166165,1.3259174083804561,2.320000542534697,21.93324070027208,28.95334421028752,18.737676599105725,38.9398435738064,46.64505611242771,53.33352831584193,14.163634075474818,14.6300048828125,-34.94862020017894,-33.31249999999994,-78.02889127331383,11.403891273313945,-55.67069563665689,-10.954304363342999,38.485607910156205,12.51913598685697,-16.682813885083632,22.358195636656955,9,17.154998779296818,51.714981079101506,60.039985656738224,43.17999267578119,-44.14999389648443,3,-0.1761561935462823,2.1894113937865303,421.760009765625,-1.1345574596656596,420.4800109863281,-1.1905721393765476,447.2999877929688,-0.1761561935462823
9671,2022-09-16,409.2200012207031,413.8699951171875,403.20001220703125,408.260009765625,1861300.0,-0.010207046235931827,1.079922902804589,-0.1839063660120804,26.71876153191907,29.787398838881412,21.65779244588208,37.694661305716295,51.73131787640801,57.06483174654164,15.558950618101141,10.66998291015625,-34.40259395366331,-32.83600158691405,-71.99763361480194,6.325630440973839,-52.416817600857996,-13.255185572970106,40.05267199707032,11.972929912143606,-19.330333536228853,19.580816013943956,9,19.120010375976562,53.67999267578125,67.12998962402344,47.399993896484375,-35.260009765625,4,-0.23036505726128864,1.3259174083804561,413.4400024414063,2.1894113937865303,421.760009765625,-1.1345574596656596,420.4800109863281,-0.23036505726128864
9672,2022-09-19,409.2200012207031,413.8699951171875,403.2200012207031,403.2200012207031,936400.0,0.0,-2.5499979654947915,6.250055631496964,29.445987925095537,30.870623533396717,20.525747506558616,34.122405793201665,52.60770204929287,56.87774205043468,16.767524189865597,10.649993896484375,-33.12387609500962,-29.457501220703136,-67.64877967075233,8.73377722934606,-48.55314044572776,-10.36186199567851,36.36685911621095,20.787261014941606,-13.598656668135519,19.0956392250246,9,19.120010375976562,53.67999267578125,70.2149887084961,47.399993896484375,-29.360015869140625,0,-0.22921652781673285,1.079922902804589,409.2200012207031,1.3259174083804561,413.4400024414063,2.1894113937865303,421.760009765625,-0.22921652781673285
9673,2022-09-20,403.3999938964844,405.2999877929688,399.4400024414063,403.45001220703125,892700.0,-0.014222196634714024,2.125350955004422,-0.008336385091145834,28.14863708144847,31.236239078031808,25.34942870245294,37.60402894116794,59.66427739765845,62.48194283275393,17.394864995997196,9.779998779296818,-29.875290161102896,-32.569007873535156,-72.75039047395342,7.612374726883104,-52.659699173744286,-12.478316573326026,38.79591859003909,14.548094333170589,-21.008872321716353,20.090691300209144,9,23.060012817382812,57.6199951171875,76.03499603271484,50.980010986328125,-17.79998779296875,1,-0.2016360871804156,-2.5499979654947915,409.2200012207031,1.079922902804589,409.2200012207031,1.3259174083804561,413.4400024414063,-0.2016360871804156
9674,2022-09-21,398.6499938964844,418.3800048828125,398.4400024414063,404.8999938964844,1062100.0,-0.011774913415637966,-4.979026546243256,124.954240390482,28.15489863924047,31.503208528701197,27.794078660330968,39.22035511846258,65.50960242918711,66.54387480728292,17.81185565331754,19.940002441406193,-26.523268238790024,-34.053007507324196,-75.25699012544095,7.150975110792558,-54.6549988163826,-13.45101619826579,39.270327585527355,0.8786255594356359,-36.20205653068229,20.601991309058388,9,27.310012817382812,60.5050048828125,80.78499603271484,55.730010986328125,-9.540008544921875,2,-0.17200553963139908,2.125350955004422,403.3999938964844,-2.5499979654947915,409.2200012207031,1.079922902804589,409.2200012207031,-0.17200553963139908
9675,2022-09-22,386.8299865722656,396.67999267578125,385.8200073242188,394.45001220703125,1520200.0,-0.029650087809327763,-1.2531127031211071,1.2192041015625,26.406417323511832,30.11453017947726,35.1017704949295,47.47456502977104,78.11222718872034,77.89916032128883,18.373266428242236,12.829986572265568,-23.375830711278923,-42.06401367187499,-85.49586666693574,1.3678393231857626,-63.77994016940539,-20.348087174344585,46.35269662487343,3.1019021000517557,-34.31695163330752,21.71592649753039,9,32.82002258300781,60.58001708984375,92.6050033569336,67.55001831054688,18.760009765625,3,-0.08003513825134734,-4.979026546243256,398.6499938964844,2.125350955004422,403.3999938964844,-2.5499979654947915,409.2200012207031,-0.08003513825134734
9676,2022-09-23,380.55999755859375,383.8900146484375,373.5799865722656,382.42999267578125,1462200.0,-0.016208642637120296,3.3047782874617737,0.24540535777935304,25.236903236568992,27.925366109349813,33.93184749972954,48.54422500803054,84.87245256919141,83.44673539921303,19.700475049245927,13.25,-21.92675801161971,-43.45250244140624,-85.4789274608093,-1.4260774220031749,-64.46571495110777,-22.439289931704707,45.99191101633647,15.580375297937954,-21.596768712343874,21.013212509701525,9,22.30999755859375,60.72999572753906,97.82500457763672,73.82000732421875,24.220001220703125,4,-0.02961422400139857,-1.2531127031211071,386.8299865722656,-4.979026546243256,398.6499938964844,2.125350955004422,403.3999938964844,-0.02961422400139857
9677,2022-09-26,371.4400024414063,385.2900085449219,371.1199951171875,380.67999267578125,1125100.0,-0.023964670947274946,-1.8684223531882822,4.9411841504014316,23.88594399078481,27.00601081841172,34.82130032592744,53.98403138744345,94.13503843993158,91.6870294553085,20.69620141630284,14.170013427734375,-21.500640211565212,-48.47899780273434,-94.2701397429737,-2.6878558624949846,-71.37456877285405,-25.583426832614634,46.63639861309758,0.6771207323185259,-36.405221086244424,22.895570970119685,9,27.44999694824213,61.11999511718744,106.85498809814447,82.9400024414062,41.26998901367182,0,0.006784377011383791,3.3047782874617737,380.55999755859375,-1.2531127031211071,386.8299865722656,-4.979026546243256,398.6499938964844,0.006784377011383791
9678,2022-09-27,376.70001220703125,381.6499938964844,369.3399963378906,379.8599853515625,1183100.0,0.014161128933480205,2.652823559242221,0.3419887969984432,23.900327299145403,25.981235303109628,25.365462570911177,45.72539331703666,89.20966569946279,85.241168886075,21.49131103771917,12.30999755859375,-24.51982579256253,-39.826988220214844,-87.9310636640547,8.277087223625017,-63.879025942134774,-15.774950498294913,32.9242357787557,15.008186351351604,-19.0630746366352,24.052037721919923,9,19.139984130859375,47.22499084472656,104.29998016357422,77.40997314453125,18.819976806640625,1,0.00838856661038423,-1.8684223531882822,371.4400024414063,3.3047782874617737,380.55999755859375,-1.2531127031211071,386.8299865722656,0.00838856661038423
9679,2022-09-28,381.6499938964844,383.6099853515625,372.260009765625,373.4200134277344,1084100.0,0.013140381016851777,-1.1516566291198778,-2.6044463330307304,22.27898361411978,26.01965118242604,15.787792286005185,37.91256227640412,83.892122021035,79.51487325951211,21.984185798937318,11.3499755859375,-28.6206850931423,-31.825506591796852,-80.68126291137708,17.03024972778337,-56.253384751586964,-7.397628432006741,19.9174037597233,45.02560061258409,15.95163120412451,24.427878159790104,9,12.210006713867188,42.27500915527344,100.96499633789062,72.45999145507812,11.77001953125,2,0.01034982908476767,2.652823559242221,376.70001220703125,-1.8684223531882822,371.4400024414063,3.3047782874617737,380.55999755859375,0.01034982908476767
9680,2022-09-29,370.5499877929688,375.42999267578125,364.2300109863281,375.1600036621094,1543900.0,-0.029084255944010984,3.3495126070338657,-0.5601490655591743,11.132633645625248,24.287859195060058,22.533700924955497,46.06937906269957,93.90256399766355,89.8154765705923,22.535350073936765,17.41998291015625,-29.295253622867563,-39.557511901855435,-90.56089569942566,11.445871895714788,-65.05920380064055,-14.055820003070323,24.57192959957547,30.00939002512728,8.683908450887934,25.501691898785108,9,20.755020141601506,50.820022583007756,114.6275024414062,83.5599975585937,48.99002075195307,3,0.050087702523319066,-1.1516566291198778,381.6499938964844,2.652823559242221,376.70001220703125,-1.8684223531882822,371.4400024414063,0.050087702523319066
9681,2022-09-30,366.0,373.5199890136719,358.0,358.25,1909100.0,-0.01227901212483895,-2.7624215790719697,-1.6811221956693199,11.018405956489858,22.240350087437204,22.694801563730834,47.872591287575915,96.9320677256867,94.02774717420903,22.722687632592883,15.519989013671875,-30.581115474826106,-40.805499267578114,-94.31941669541709,12.708418160260862,-67.56245798149763,-14.048540553658597,22.943536111301057,29.31475813512942,14.829056291323162,26.7569587139195,9,22.19000244140625,52.2550048828125,122.79248809814453,88.1099853515625,68.97000122070312,4,0.10816938890134042,3.3495126070338657,370.5499877929688,-1.1516566291198778,381.6499938964844,2.652823559242221,376.70001220703125,0.10816938890134042
9682,2022-10-03,389.67999267578125,396.760009765625,370.7200012207031,372.2999877929688,2530000.0,0.06469943354038588,-1.535543953382641,2.2425812752016054,34.77356973346146,22.976453715438648,-4.5241952611869465,22.135400238907437,72.3667743154906,69.95317994997146,22.918130663084096,30.760009765625,-29.42257433995161,-15.099006652832031,-67.94663396434356,37.7486206586795,-41.52282030858777,11.324807002923706,-31.67999267578125,81.7337066407997,63.497111622309,26.42381365575576,10,-1.489990234375,28.57501220703125,99.35499572753906,64.42999267578125,55.17999267578125,0,0.03874975977039452,-2.7624215790719697,366.0,3.3495126070338657,370.5499877929688,-1.1516566291198778,381.6499938964844,0.03874975977039452
9683,2022-10-04,400.6300048828125,408.5,397.510009765625,402.7799987792969,2056600.0,0.028100011324270868,-1.6197880861186587,-0.12370502258089479,40.465659530567414,24.344316036697197,-17.77799789802941,9.620678837737842,60.85128378487525,58.85858932242877,22.711850513187194,18.82000732421875,-29.063334098805285,-2.842494201660145,-54.6844627954722,48.99947439215191,-28.763478498566144,23.078490095245854,-42.6300048828125,84.41585125309405,63.462083343614395,25.92098429690602,10,-17.3800048828125,6.05999755859375,86.69248962402344,53.47998046875,32.1099853515625,1,0.03015247591302872,-1.535543953382641,389.67999267578125,-2.7624215790719697,366.0,3.3495126070338657,370.5499877929688,0.03015247591302872
9684,2022-10-05,399.9100036621094,404.7099914550781,385.010009765625,391.9400024414063,1407000.0,-0.0017971724831586933,1.2424596123550327,-3.7069878355168577,43.44540262597259,26.237536625859505,-18.841894721289805,8.235553308853582,61.31525285983548,59.21711249622763,22.83657169392307,19.699981689453125,-29.379359661850174,-1.9579956054687386,-52.0388476736137,48.122856462676225,-26.99842163954122,23.082430428603743,-39.89000366210939,82.99010626160272,58.4508305333107,25.040426034072485,10,-16.660003662109375,5.8300018310546875,82.2974853515625,54.199981689453125,85.5,2,-0.010977506459545094,-1.6197880861186587,400.6300048828125,-1.535543953382641,389.67999267578125,-2.7624215790719697,366.0,-0.010977506459545094
9685,2022-10-06,397.6000061035156,407.4400024414063,395.2099914550781,398.6099853515625,1358600.0,-0.005776293509640484,-3.2245226035303554,-0.12672259640604927,44.26456242969357,28.351720980651127,-16.58790436621939,7.665343763286842,62.67847657908669,60.64572384366079,23.313936773469,12.230010986328182,-29.182145496843475,-2.1899932861327898,-49.1044648216556,44.72447824939002,-25.647229053894193,21.267242481628614,-35.640806103515615,78.41585367032798,50.12709686095663,23.457235767761418,10,-14.350006103515625,8.139999389648438,80.15248107910156,56.509979248046875,103.22000122070318,3,-0.010513059888366816,1.2424596123550327,399.9100036621094,-1.6197880861186587,400.6300048828125,-1.535543953382641,389.67999267578125,-0.010513059888366816
9686,2022-10-07,374.8399963378906,388.6600036621094,371.7799987792969,386.6700134277344,2079600.0,-0.05724348444727989,1.1353583161860936,11.71312887143073,36.14379914582265,29.713704886766443,5.8953551534193025,25.765420732780058,83.65064754053196,82.53394079510838,24.526854329220004,25.82000732421875,-29.289116468169027,-21.15300292968749,-62.67351074376353,20.367504884388552,-41.91325683672551,-0.3927490226494683,-11.01916433789063,10.905228296209536,-17.575124033016767,20.760253907038024,10,8.410003662109375,30.900009155273438,98.14749145507812,79.26998901367188,105.86001586914062,4,0.11925091410666178,-3.2245226035303554,397.6000061035156,1.2424596123550327,399.9100036621094,-1.6197880861186587,400.6300048828125,0.11925091410666178
9687,2022-10-10,350.7200012207031,370.30999755859375,340.4200134277344,369.9800109863281,3950600.0,-0.0643474425163666,2.001004997410906,1.6280627170150086,31.49761235726234,30.557847671001653,29.91277727538136,44.563701425407885,105.16372137210465,105.15721456605627,25.989780778159044,34.41998291015625,-28.83650924514677,-40.443998718261696,-79.213567070941,-1.6744303655823956,-59.828782894601375,-21.059214541922017,57.779998779296875,15.129244748066315,-14.489123714470201,19.384784176339654,10,23.740005493164062,46.230010986328125,111.18499755859375,103.38998413085938,140.01998901367188,0,0.24022011777703733,1.1353583161860936,374.8399963378906,-3.2245226035303554,397.6000061035156,1.2424596123550327,399.9100036621094,0.24022011777703733
9688,2022-10-11,327.04998779296875,350.239990234375,322.30999755859375,345.29998779296875,5313200.0,-0.06748977345275264,-1.0144257012554807,0.9475592287898186,27.802577304859582,31.17158030330608,51.181573851652615,64.16505940839772,125.82419268958733,127.7331689039608,26.798396312647803,28.410003662109375,-28.3142443503948,-59.4425109863281,-105.22080251301139,-13.664219459644812,-82.33165674966978,-36.55336522298643,80.08841247558593,5.567943101730031,-26.542137317702448,22.88914576334165,10,38.355010986328125,60.84501647949219,134.85501098632812,127.05999755859375,128.33001708984375,1,0.3602201558043494,2.001004997410906,350.7200012207031,1.1353583161860936,374.8399963378906,-3.2245226035303554,397.6000061035156,0.3602201558043494
9689,2022-10-12,323.9800109863281,330.9200134277344,323.1600036621094,328.760009765625,3666300.0,-0.00938687332587218,-1.417443468919195,0.2619177413313356,29.397499290730735,33.201009819428904,50.52390468293822,62.751297861151556,125.79173923982972,129.7655520945641,27.530159682521884,7.760009765625,-26.905801704886017,-57.62348785400388,-108.1789587382682,-7.068016969739574,-82.90122329613604,-32.34575241187173,79.76525317382811,1.9617212873807137,-32.420724352453355,25.277735442132144,10,41.42498779296875,63.91499328613281,137.92498779296875,130.12997436523438,137.17999267578125,2,0.3356996591145758,-1.0144257012554807,327.04998779296875,2.001004997410906,350.7200012207031,1.1353583161860936,374.8399963378906,0.3356996591145758
9690,2022-10-13,340.6099853515625,344.7200012207031,299.5899963378906,302.4700012207031,4529300.0,0.05133024816748999,-1.0560369547762798,-7.979078215678888,37.73711597282512,36.16975537679949,32.631907087086006,42.56779574815016,105.47808692558931,112.15237827759722,28.249285723864194,45.1300048828125,-25.52924291602733,-37.352012634277344,-88.73705835917889,14.033033090624201,-63.044535496728145,-11.659489771826543,59.87786814453125,46.05364953475002,8.908989638311965,25.69252286245078,10,13.435012817382812,35.925018310546875,121.29501342773438,113.5,116.09002685546875,3,0.42511971033700235,-1.417443468919195,323.9800109863281,-1.0144257012554807,327.04998779296875,2.001004997410906,350.7200012207031,0.42511971033700235
9691,2022-10-14,314.95001220703125,340.989990234375,314.29998779296875,340.6099853515625,3039800.0,-0.0753353520098542,1.020440553059268,-0.6727840540386999,34.25848192721901,36.112523398328115,56.198810801489344,64.08906238698103,126.84943888251331,136.5233805350132,28.85763781648561,26.69000244140625,-25.11910345115166,-58.29848632812502,-114.66405053338093,-1.9329221228691154,-86.481268430753,-30.11570422549704,79.48396985957032,21.719479078068815,-19.210326879160036,28.182782102627964,10,39.09498596191406,61.584991455078125,146.95498657226562,139.15997314453125,135.19998168945312,4,0.5901571294272774,-1.0560369547762798,340.6099853515625,-1.417443468919195,323.9800109863281,-1.0144257012554807,327.04998779296875,0.5901571294272774
9692,2022-10-17,315.4200134277344,329.19000244140625,312.7099914550781,327.010009765625,5143900.0,0.0014923041831609307,1.0664614301376258,0.4516760899401303,32.45532931616235,35.222486707838655,49.268358637251026,59.27031150357277,122.39084251094295,134.95093030368298,29.51076159565901,16.480010986328125,-22.573768414645542,-53.13848571777345,-112.43502459378846,6.158053158241557,-82.78675515578095,-23.490216279765946,73.32332949514455,31.253739382863998,-12.419820379704703,29.648269438007492,10,38.09498596191406,61.114990234375,140.70248413085938,138.68997192382812,140.19998168945312,0,0.523999720192657,1.020440553059268,314.95001220703125,-1.0560369547762798,340.6099853515625,-1.417443468919195,323.9800109863281,0.523999720192657
9693,2022-10-18,322.05999755859375,331.8399963378906,315.70001220703125,327.05999755859375,2507700.0,0.02105124547647219,1.2170311589555274,0.4314065211266493,33.10269905792319,34.073297422499834,33.87329631940912,48.722098646068275,112.09342453043229,126.97070195950948,30.008042529289547,16.41998291015625,-19.471577666677092,-42.43150177001951,-102.81405218744914,17.95104864741012,-72.6227769787343,-12.240226561304723,61.33414456918587,49.78949432655766,6.027250862276382,30.191275208714806,10,31.455001831054688,43.81500244140625,132.53751373291016,132.04998779296875,139.33999633789062,1,0.5237533191159283,1.0664614301376258,315.4200134277344,1.020440553059268,314.95001220703125,-1.0560369547762798,340.6099853515625,0.5237533191159283
9694,2022-10-19,330.0799865722656,332.19000244140625,318.6700134277344,322.4100036621094,2691500.0,0.024902158214209047,1.2741753334086219,-1.53399658203125,38.32033979601739,33.41282824098026,16.658002791285355,37.209365398665,101.72781690230818,117.29812864859917,31.32465205926763,13.519989013671875,-21.234542400695716,-30.983012390136707,-90.98477734602653,29.01875256575312,-60.98389486808162,-0.9821299121917946,48.28590680812067,67.56035217267822,21.147252796426166,30.000882477944902,10,14.045013427734375,33.045013427734375,123.0400161743164,124.02999877929688,123.17001342773438,2,0.37960501517141965,1.2170311589555274,322.05999755859375,1.0664614301376258,315.4200134277344,1.020440553059268,314.95001220703125,0.37960501517141965
9695,2022-10-20,355.8699951171875,366.9200134277344,334.0400085449219,340.6199951171875,5875100.0,0.0781326029873537,-1.314680462071588,1.9882704014642103,47.395750791693644,34.66304509052148,-17.515895344372723,9.466330455253228,73.0198308465159,89.64048212387058,31.545730016048985,36.84002685546875,-24.178409659081296,-3.6450042724609375,-62.432954388572455,55.14294584365058,-33.038979330516725,25.74897078559485,17.769344440649036,79.61628143939777,29.758111765023273,29.393975058055762,10,-20.919998168945312,5.095001220703125,95.45999908447266,98.239990234375,87.36001586914062,3,0.2958664961631565,1.2741753334086219,330.0799865722656,1.2170311589555274,322.05999755859375,1.0664614301376258,315.4200134277344,0.2958664961631565
9696,2022-10-21,369.2900085449219,372.8599853515625,354.9700012207031,354.9700012207031,2766500.0,0.03771043811466934,-1.498599857641538,0.9390168737192623,44.466159238423636,36.10399474398385,-35.54377353557766,-5.10292266590244,56.69670274833095,74.58738561861622,31.26162787360408,17.889984130859375,-27.649518084683052,10.338508605957031,-47.812687875366066,68.48970508728013,-18.737089634704546,39.41410684661861,-69.70001220703125,94.06487586219143,46.24605434921796,29.075598240661552,10,-33.06501770019531,-10.305007934570312,78.5849838256836,84.81997680664062,72.75997924804693,4,0.23669745089102912,-1.314680462071588,355.8699951171875,1.2741753334086219,330.0799865722656,1.2170311589555274,322.05999755859375,0.23669745089102912
9697,2022-10-24,373.9599914550781,377.1700134277344,364.5299987792969,370.42999267578125,2011700.0,0.012645841485278586,1.5406955524271337,0.24650816856264837,42.506314886325185,37.737743364146695,-40.8682123129376,-10.091848735281701,48.43682642752049,68.52226850095042,30.80742394558178,12.6400146484375,-31.399570531728614,14.882492065429688,-43.39342596089017,73.15841009174954,-14.255466947730213,44.02045107858959,-72.90459533691404,94.77790481713035,49.45729944017039,29.13795901315992,10,-35.579986572265625,-14.974990844726562,71.6600112915039,84.04499816894531,98.42001342773438,0,0.20373837892377478,-1.498599857641538,369.2900085449219,-1.314680462071588,355.8699951171875,1.2741753334086219,330.0799865722656,0.20373837892377478
9698,2022-10-25,379.8599853515625,386.510009765625,375.0199890136719,375.0199890136719,1749900.0,0.015777072497856093,-3.747946051942975,1.3711042525784336,44.52573914715719,39.41865890374964,-43.012548210153795,-16.593736616330375,38.98339261103354,60.96770045283597,30.111341687409325,12.550018310546875,-32.21163816533607,20.624487304687477,-37.86933053661369,79.11830514598864,-8.622421615963106,49.87139622533806,-75.76000454101563,90.19748706804062,47.591167824229615,29.24690892065058,10,-36.80998229980469,-20.874984741210938,65.76001739501953,84.31500244140625,83.280029296875,1,0.19944193304674807,1.5406955524271337,373.9599914550781,-1.498599857641538,369.2900085449219,-1.314680462071588,355.8699951171875,0.19944193304674807
9699,2022-10-26,385.6000061035156,393.8500061035156,373.7799987792969,374.25,2417800.0,0.015110885519149075,-2.266068896674853,2.3450443577116844,46.78387540657947,40.42385439638901,-43.68668285389526,-23.21279123984965,29.90677580537522,53.73849986936648,29.390559740645152,20.07000732421875,-29.980425362781602,26.167007446289062,-32.671128196110146,85.00514308868827,-3.2520603749105135,55.58607526748864,-76.55542355566405,86.20631945032639,46.14147864390948,29.4190678211996,10,-32.32000732421875,-26.615005493164062,58.139991760253906,78.57498168945312,72.07000732421875,2,0.19657672871670018,-3.747946051942975,379.8599853515625,1.5406955524271337,373.9599914550781,-1.498599857641538,369.2900085449219,0.19657672871670018
9700,2022-10-27,389.1099853515625,397.9599914550781,381.489990234375,388.9599914550781,2288500.0,0.009102643134047517,-1.1829032760395495,0.013215314169559338,54.26453799250002,42.64674951475356,-44.24642680715897,-26.626144647591275,23.44483838302864,48.70822713325248,28.279073888594912,16.470001220703125,-24.4486895346364,28.748986816406273,-31.398309389598694,88.89628302241124,-1.3246612865962106,58.822634919408756,-73.28096891925782,79.41379829288931,34.18736568793715,30.073648103002494,10,-33.774993896484375,-35.06498718261719,53.44751739501953,75.06500244140625,63.490020751953125,3,0.16483775041261595,-2.266068896674853,385.6000061035156,-3.747946051942975,379.8599853515625,1.5406955524271337,373.9599914550781,0.16483775041261595
9701,2022-10-28,405.5899963378906,406.95001220703125,389.5199890136719,390.510009765625,1815500.0,0.042353091945040555,-1.04337567506167,100.53733468972533,67.18232039975047,46.50530407959668,-51.98368092694653,-42.149103654883845,3.9632955462061545,30.67367478814083,26.805041090517545,17.84002685546875,-18.34906343662891,43.24949798583987,-20.194729338071625,106.69372530975136,11.527384323884121,74.97161164779561,-81.54788240330862,96.7939287160823,45.78747122864342,31.72211366195573,10,-44.264984130859375,-51.54499816894531,27.94001007080078,53.4949951171875,37.5,4,0.09280311395323526,-1.1829032760395495,389.1099853515625,-2.266068896674853,385.6000061035156,-3.747946051942975,379.8599853515625,0.09280311395323526
9702,2022-10-31,404.7799987792969,410.5,399.1900024414063,404.8699951171875,1877200.0,-0.001997084656691017,-1.0071000148932527,-0.0059679322298696125,78.40803464297353,51.539230255713385,-41.53253942488345,-42.31959626678588,2.5502550552130288,30.08922729382448,26.805513516347958,11.309997558593693,-14.489557207936741,41.68450012207029,-23.466046421469628,106.83504666561021,9.109226850300331,74.25977339384025,-70.78893705202097,84.42265514556104,26.525572698131498,32.57527327176996,10,-40.19499206542969,-49.73500061035156,17.29999542236328,48.18498229980469,39.5,0,0.09207468038457378,-1.04337567506167,405.5899963378906,-1.1829032760395495,389.1099853515625,-2.266068896674853,385.6000061035156,0.09207468038457378
9703,2022-11-01,412.7099914550781,416.9700012207031,406.4700012207031,413.0,1568200.0,0.01959087084266975,1.551636934007216,3.2224482875551033,81.31574412352657,56.316497403214406,-39.39429791007376,-51.962319496334544,-6.936849808430907,21.09501162528329,27.552429483613793,12.19000244140625,-6.957334282790498,49.01049346923827,-17.807850340620746,115.82883727909729,15.601321564308762,82.41966537416778,-68.00767836962086,90.136583642466,24.12455307439535,33.40917190492951,11,-37.204986572265625,-54.42999267578125,3.0150070190429688,39.024993896484375,42.290008544921875,1,0.14458097614103727,-1.0071000148932527,404.7799987792969,-1.04337567506167,405.5899963378906,-1.1829032760395495,389.1099853515625,0.14458097614103727
9704,2022-11-02,395.5199890136719,421.0499877929688,394.7699890136719,411.55999755859375,2173100.0,-0.041651529639008755,-1.9965776484077518,55.30874460696622,69.30324930893957,58.75066390513062,-13.34925168857933,-37.015893192367,8.257864336410364,37.41404249443133,27.662412171279644,26.279998779296932,1.1522399739835123,32.03999176025388,-34.30466161030006,98.38464513080783,-1.1323349250230876,65.21231844553085,-39.25484582657526,35.46511538206369,-31.70536594009007,33.172326685276964,11,-7.5099945068359375,-35.19999694824219,14.362510681152344,55.32499694824219,54.680023193359375,2,0.1709648753869384,1.551636934007216,412.7099914550781,-1.0071000148932527,404.7799987792969,-1.04337567506167,405.5899963378906,0.1709648753869384
9705,2022-11-03,393.4200134277344,399.4700012207031,384.7200012207031,388.70001220703125,1656300.0,-0.005309404440403398,-1.3264941672543136,-0.2942642584936425,83.06228730972795,63.03912257971999,-5.992871111750787,-37.149819129226444,8.327959332444038,39.0583754245589,28.085414852088984,14.75,9.342812919016922,30.149015808105446,-35.768025905390516,96.06605752160141,-2.8095050486425635,63.107536664853455,-25.493598211580775,23.947193566189867,-46.94952900597826,32.95852085674798,11,-0.6300201416015625,-33.10002136230469,15.472488403320312,57.42497253417969,70.87997436523443,3,0.16331146816912456,-1.9965776484077518,395.5199890136719,1.551636934007216,412.7099914550781,-1.0071000148932527,404.7799987792969,0.16331146816912456
9706,2022-11-04,419.5400085449219,420.1000061035156,404.25,409.8500061035156,2422700.0,0.06639213620479767,1.9324717267702176,2.052966087996638,86.07262814131133,67.87982405249623,-27.083413777133842,-62.97822364127239,-20.04962289596415,12.587046705646799,27.64463678046436,26.67999267578125,17.120678796707466,54.03401031494138,-16.410403230448708,124.47842386033147,18.811803542246366,89.2562170876364,-42.05135026494156,95.84371096575177,19.10903002326856,35.22220677269504,11,-22.125015258789062,-59.22001647949219,-13.202499389648438,28.749984741210938,56.39999389648443,4,0.07880058369940635,-1.3264941672543136,393.4200134277344,-1.9965776484077518,395.5199890136719,1.551636934007216,412.7099914550781,0.07880058369940635
9707,2022-11-07,434.9700012207031,435.6099853515625,419.239990234375,423.5,1884200.0,0.03677835811010399,1.5678485175602155,1.1836943581862045,86.87219547041751,72.58498586619181,-36.821163463705545,-75.65148288580485,-36.80237174130224,-3.169915000173546,26.476101228293825,16.3699951171875,22.106386780241564,65.25150299072266,-11.28289523065888,141.7859012121042,26.984303880031916,103.5187021014134,-50.25,98.74241632849854,17.831030512887594,38.26719911069076,11,-30.275009155273438,-67.37001037597656,-31.74749755859375,10.204986572265625,33.269989013671875,0,0.0186679428337575,1.9324717267702176,419.5400085449219,-1.3264941672543136,393.4200134277344,-1.9965776484077518,395.5199890136719,0.0186679428337575
9708,2022-11-08,444.8599853515625,448.95001220703125,430.7900085449219,443.0,2226000.0,0.022737163719576126,2.617516535356483,0.16216086779531141,87.03059615629621,77.05684372727146,-40.8132105364985,-80.38424126665768,-47.644735714945284,-12.76839837534203,24.974260548981736,18.160003662109375,27.482210949014416,69.25098724365233,-11.475808093211128,149.9777825805158,28.887589575220602,109.61438491208406,-49.96198730468751,93.63221834674862,10.576295341754289,40.36339766843172,11,-29.639984130859375,-70.58998107910156,-41.637481689453125,0.31500244140625,1.20001220703125,1,-0.0013037508235479445,1.5678485175602155,434.9700012207031,1.9324717267702176,419.5400085449219,-1.3264941672543136,393.4200134277344,-0.0013037508235479445
9709,2022-11-09,432.739990234375,443.20001220703125,430.1300048828125,435.8699951171875,1704000.0,-0.02724451628889335,-2.1305498296858323,-1.6828115770821028,77.19907637366957,79.60512576962363,-23.80673426918827,-62.924624875998006,-36.577628807130736,-0.44294226055285435,23.37971563213521,14.72998046875,33.101579518553706,51.6929931640625,-29.04287879709625,132.42886512522125,11.325057183483125,92.06092914464188,-27.031589355468782,74.76254211429813,-8.367908223889117,40.36793598057936,11,-15.904983520507812,-58.46998596191406,-37.769989013671875,12.43499755859375,11.180023193359375,2,0.05143968726710191,2.617516535356483,444.8599853515625,1.5678485175602155,434.9700012207031,1.9324717267702176,419.5400085449219,0.05143968726710191
9710,2022-11-10,485.4100036621094,485.7799987792969,455.0400085449219,459.6300048828125,3719100.0,0.12171284054244191,1.3182506009732948,-8.236408486408486,82.15552612417832,81.26881529456006,-68.59336791855407,-109.82094762366864,-89.55643403104477,-52.81596940396315,21.62842592290833,53.040008544921875,39.69685919704625,97.12300567626954,6.313815538160952,187.93219581437813,51.718410607215276,142.5276007453238,-71.05328051757817,99.54618530267726,17.063613449813047,45.40459506905428,11,-50.160003662109375,-92.72500610351562,-90.91500091552734,-40.235015869140625,-46.72000122070307,3,-0.07253660037790977,-2.1305498296858323,432.739990234375,2.617516535356483,444.8599853515625,1.5678485175602155,434.9700012207031,-0.07253660037790977
9711,2022-11-11,500.8200073242188,504.5499877929688,480.1600036621094,481.9700012207031,2608000.0,0.03174636605313186,-1.1708929956254117,0.7311872380169988,83.15735603811875,81.79651767179841,-77.1919688343529,-116.56859621239016,-104.91329407889253,-67.71804666829547,19.936681317429827,24.389984130859432,46.38631938015919,103.23950958251959,6.2013187635946565,200.27770040144452,54.72041417305712,151.75860499198205,-72.1786290527345,95.62773347146315,14.09317859496403,48.51909540946247,11,-56.18501281738287,-98.75001525878912,-106.32500457763678,-55.64501953125006,-63.46002197265631,4,-0.07292044845885681,1.3182506009732948,485.4100036621094,-2.1305498296858323,432.739990234375,2.617516535356483,444.8599853515625,-0.07292044845885681
9712,2022-11-14,480.70001220703125,500.3699951171875,479.8699951171875,495.6499938964844,2347200.0,-0.04017410411513844,-1.4683901763256577,-0.793102220092376,74.53290366380288,81.04286873182912,-50.47854782330592,-87.94008989505056,-84.91385979581685,-47.17721600140476,18.114246989131118,20.950012207031307,51.31811658391325,74.85551452636719,-20.864014768581,170.57504382131538,26.995749878893093,122.71527917384128,-36.876912031250015,67.95218884324322,-11.970756319941245,47.8597646474741,11,-36.06501770019531,-78.63002014160156,-86.20500946044922,-35.5250244140625,-32.83001708984375,0,-0.009902245984497404,-1.1708929956254117,500.8200073242188,1.3182506009732948,485.4100036621094,-2.1305498296858323,432.739990234375,-0.009902245984497404
9713,2022-11-15,490.739990234375,502.70001220703125,482.1499938964844,501.0799865722656,2220600.0,0.02088616137380006,2.0265016595841265,0.6916393981395482,75.05481516000789,81.68193160417005,-53.960485998847446,-89.27206871546315,-94.84899870114464,-57.150606597516344,16.380435287831872,22.0,53.215745731652135,76.46149291992185,-17.88985445438317,170.81284029422687,29.28581923276937,123.63716660707433,-34.77151253515626,81.44315945991823,2.219387843668642,47.1756736871525,11,-46.10499572753906,-88.66999816894531,-105.03498077392578,-54.35499572753906,-81.6300048828125,1,-0.04584912672238939,-1.4683901763256577,480.70001220703125,-1.1708929956254117,500.8200073242188,1.3182506009732948,485.4100036621094,-0.04584912672238939
9714,2022-11-16,455.3800048828125,464.6400146484375,452.1199951171875,458.9700012207031,3007900.0,-0.0720544199682499,-1.4767556635525303,0.3471951266302856,63.710853840869596,79.53177232985244,-10.299503333249334,-46.423782602163044,-59.96182518287242,-21.922587633748094,14.061096205807871,38.6199951171875,53.22393672087691,34.83650665283204,-52.34180976352576,122.01482306918984,-8.752651555346858,78.42566486101094,49.16998291015631,6.217833723121762,-69.96709375702727,43.58915820817891,11,-0.980010986328125,-53.31001281738281,-78.7300033569336,-28.050018310546875,-43.260009765625,2,-0.020466439510485657,2.0265016595841265,490.739990234375,-1.4683901763256577,480.70001220703125,-1.1708929956254117,500.8200073242188,-0.020466439510485657
9715,2022-11-17,461.1600036621094,464.6499938964844,445.0,446.3200073242188,1536900.0,0.012692693393036247,-1.2482816414535995,-4.133707932028172,62.02970711728283,76.86033666051596,-6.101742128283092,-46.28429213464278,-66.38804369354295,-27.61818093346494,13.506910416422437,19.649993896484375,52.320599231458004,35.35200500488281,-48.015310017029776,118.7193200267954,-6.33165250607351,77.03566251583914,42.34138427734382,27.136871494065062,-44.52271968694954,41.683657510956294,11,0.7349853515625,-59.09001159667969,-84.51000213623047,-33.83001708984375,-55.70001220703125,3,-0.03738396673057254,-1.4767556635525303,455.3800048828125,2.0265016595841265,490.739990234375,-1.4683901763256577,480.70001220703125,-0.03738396673057254
9716,2022-11-18,456.70001220703125,471.260009765625,448.6400146484375,470.7099914550781,1736300.0,-0.009671245163632936,1.9940398889169402,-0.9440689154535414,61.06470777605432,73.99283802780892,4.675394867059538,-36.82819939238766,-63.01402559694566,-22.919869642423066,13.284862521019782,22.6199951171875,55.02639710825241,26.521513366699196,-53.46667868837778,106.50970542177618,-13.472582660839294,66.51560939423769,44.461320214843795,20.27731322664348,-47.711978222751746,39.99409602753848,11,10.639984130859375,-48.07002258300781,-91.4100112915039,-40.73002624511719,-53.90002441406244,4,-0.039435098060519924,-1.2482816414535995,461.1600036621094,-1.4767556635525303,455.3800048828125,2.0265016595841265,490.739990234375,-0.039435098060519924
9717,2022-11-21,450.1499938964844,453.5,444.4100036621094,451.05999755859375,934900.0,-0.014342058540558145,2.1398904742076774,0.06495396217208803,58.02607052959345,70.77011295817528,15.204004983821562,-25.589541162338833,-57.53629452845689,-16.15282972641245,13.195351362499775,12.290008544921875,56.74856279189282,16.16199493408203,-59.70370474591027,92.02769461407433,-21.77085490591412,54.09484477407818,48.76488522851565,9.847296951331565,-53.054451561170296,37.93284983999615,11,17.19000244140625,-41.52000427246094,-84.85999298095703,-34.18000793457031,-29.540008544921875,0,-0.02841277067275283,1.9940398889169402,456.70001220703125,-1.2482816414535995,461.1600036621094,-1.4767556635525303,455.3800048828125,-0.02841277067275283
9718,2022-11-22,455.6199951171875,456.3900146484375,444.17999267578125,452.4100036621094,1411500.0,0.012151507930401095,4.1410288533816475,-3.5274489419497637,63.56537234639776,69.25525695514509,12.762987159429258,-26.44882402645328,-63.17250904302091,-20.8717070902685,13.58449241124472,12.21002197265625,55.399315993960556,17.84399566650393,-54.10663549109654,89.7946268241044,-18.131319912296306,53.81931124530416,40.02459148003908,42.245181764293555,-23.130450029462587,35.97531557880023,11,18.7449951171875,-45.4949951171875,-90.5949935913086,-39.65000915527344,-35.32000732421869,1,-0.017009789041428358,2.1398904742076774,450.1499938964844,1.9940398889169402,456.70001220703125,-1.2482816414535995,461.1600036621094,-0.017009789041428358
9719,2022-11-23,461.3999938964844,468.739990234375,456.010009765625,457.0899963378906,823500.0,0.012686007728458515,-2.9350967888004225,1.342681941341446,65.09324938016238,67.35944842803221,12.824585302124149,-27.677975041569425,-69.09624848308022,-25.76258516176688,14.473998230309743,13.1199951171875,52.634554219147674,19.833995056152332,-48.43593392275915,88.10392403506381,-14.300969433303408,53.96895954560807,30.127425187026574,63.58932922225302,-6.736454772291658,34.13496448945575,11,12.964996337890625,-49.78999328613281,-101.70499420166016,-47.52998352050781,-47.10000610351557,2,-0.11332901871830803,4.1410288533816475,455.6199951171875,2.1398904742076774,450.1499938964844,1.9940398889169402,456.70001220703125,-0.11332901871830803
9720,2022-11-25,453.25,458.9400024414063,453.25,456.3399963378906,378900.0,-0.017663619428466726,-2.6828538413677,-0.7169369114210862,58.13347478562364,64.57901717775496,17.80536255689111,-15.258716387668528,-60.919442769875445,-16.808460134041013,15.553166949143755,8.149993896484375,48.83955650096448,8.477000427246082,-55.29546627849675,72.24946713298891,-23.40923292562536,40.363233780117525,34.48962497089258,33.49335893742999,-32.216408422449135,31.886233352871415,11,20.19000244140625,-33.95500183105469,-99.625,-42.15501403808594,-30.790008544921875,4,-0.09074463294608381,-2.9350967888004225,461.3999938964844,4.1410288533816475,455.6199951171875,2.1398904742076774,450.1499938964844,-0.09074463294608381
9721,2022-11-28,443.2300109863281,451.3399963378906,441.4700012207031,446.20001220703125,1182400.0,-0.02210698072514483,-2.041591235041027,0.9611665827185367,52.04638092455796,62.080514651172194,21.00613618192392,-2.3971501813407485,-50.852478219289935,-6.404720256214773,16.745165773039528,11.779998779296875,48.12091939504592,-3.424989318847679,-64.49292423757367,57.64294559987832,-33.95895677821068,27.10897814051532,41.02484340095555,6.454017142224057,-52.802154084737325,30.53396745936301,11,28.854995727539062,-13.470016479492188,-95.27251434326172,-32.13502502441406,-26.170013427734375,0,-0.08521539289995206,-2.6828538413677,453.25,-2.9350967888004225,461.3999938964844,4.1410288533816475,455.6199951171875,-0.08521539289995206
9722,2022-11-29,442.0499877929688,450.2999877929688,440.0799865722656,447.0400085449219,903000.0,-0.0026623269275773964,-1.2889081023446998,1.680140976767585,49.272435976451966,59.21580585299931,18.02233601555207,1.811064821319519,-49.63822292781191,-4.847744021202118,17.819776362363235,10.220001220703182,40.84687428882859,-6.468511962890545,-64.34747458184586,51.41045065606477,-35.407993272368174,22.470969346587083,37.92638127765679,6.873694937128246,-46.049896849062605,28.939481309477653,11,13.620010375976506,-7.509994506835994,-94.44499206542974,-30.955001831054744,3.220001220703068,1,-0.08879086321428087,-2.041591235041027,443.2300109863281,-2.6828538413677,453.25,-2.9350967888004225,461.3999938964844,-0.08879086321428087
9723,2022-11-30,472.3800048828125,472.3900146484375,441.2799987792969,447.8800048828125,2232800.0,0.06861218850219397,1.5375196646553957,-4.9097992208571135,59.379143780650075,58.73450473519715,-16.970564753365124,-25.10664776128249,-79.39323974242416,-34.417671274085535,18.9285643047404,31.110015869140625,31.957248695422493,20.878004455566384,-35.357355512196875,77.11336442332964,-7.239675528315274,48.99568443944804,2.808798288009882,99.96901963191922,47.750394877294255,28.117679983881636,11,-16.145004272460938,-33.21501159667969,-123.69750213623047,-61.28501892089844,-19.95001220703125,2,-0.1095940111692345,-1.2889081023446998,442.0499877929688,-2.041591235041027,443.2300109863281,-2.6828538413677,453.25,-0.1095940111692345
9724,2022-12-01,463.1400146484375,479.3200073242188,456.739990234375,479.3200073242188,1377900.0,-0.01956050243207741,1.7911034995265687,-0.6604078643176043,43.367683864835605,56.66094659603635,-7.279583834819505,-11.110637298546862,-69.5206333413413,-24.51885091119209,20.654872935371817,22.580017089843807,25.474848963756074,8.257012939453148,-41.572821720441766,58.08684759934806,-16.65790439049431,33.171930269400605,-23.060028076171875,58.76660520120662,12.016807222362225,24.914917329947464,12,-3.4400177001953125,-23.975021362304688,-112.12251281738281,-52.04502868652344,-4.530029296875,3,-0.09249908343157931,1.5375196646553957,472.3800048828125,-1.2889081023446998,442.0499877929688,-2.041591235041027,443.2300109863281,-0.09249908343157931
9725,2022-12-02,457.6700134277344,460.2300109863281,450.3999938964844,450.739990234375,1102200.0,-0.011810685856749603,-1.5834419425340365,-0.428308178639193,36.34061446701461,53.913825117254156,-2.633656486972143,-0.6117515064917143,-63.08748220757582,-18.513177305680983,21.911503992835137,12.740020751953125,17.372057339588537,-0.42548828125001137,-40.99505007970453,40.144073517204504,-20.71026918047727,19.859292617977246,-16.805226440429692,44.8267521739096,4.083721146271998,20.284780899227265,12,2.0299835205078125,-14.6500244140625,-101.53751373291016,-46.57502746582031,6.629974365234432,4,-0.0947626551059012,1.7911034995265687,463.1400146484375,1.5375196646553957,472.3800048828125,-1.2889081023446998,442.0499877929688,-0.0947626551059012
9726,2022-12-05,452.6000061035156,462.6900024414063,448.6300048828125,455.739990234375,1088600.0,-0.011077866531492342,-1.5379087721617757,-0.45309864675030714,40.167947059581024,51.92958917614167,2.0043860763315138,7.443660069282089,-56.8912494224852,-13.04826100823766,23.316895373558015,14.059997558593807,13.852836918068022,-7.148495483398449,-43.58734298195725,29.29035201516035,-25.367919232677878,11.07092826588098,-10.966114709472663,31.906251045055356,-5.172142440076591,18.219423749279404,12,7.0999908447265625,-7.9650115966796875,-97.9100112915039,-42.87001037597656,17.44000244140625,0,-0.06659304958459078,-1.5834419425340365,457.6700134277344,1.7911034995265687,463.1400146484375,1.5375196646553957,472.3800048828125,-0.06659304958459078
9727,2022-12-06,443.0899963378906,454.1000061035156,438.9800109863281,452.8699951171875,925300.0,-0.02101195235832576,1.4705832487701986,3.1146650338707955,33.26544029052677,48.562930058822666,11.630711859676694,18.54394833639759,-46.048291328040136,-3.319336710883988,24.01802595176405,15.1199951171875,10.151547998126148,-17.06450500488279,-52.50826515368777,18.379255143922194,-34.78638507928525,0.6573750695196736,36.23001098632818,10.18836322427243,-20.39920583200402,17.721880074402485,12,16.060012817382812,1.5449981689453125,-85.40499114990234,-38.79499816894531,30.58001708984375,1,-0.05874652778088674,-1.5379087721617757,452.6000061035156,-1.5834419425340365,457.6700134277344,1.7911034995265687,463.1400146484375,-0.05874652778088674
9728,2022-12-07,444.2799987792969,452.7999877929688,439.6199951171875,441.1900024414063,1112900.0,0.0026856901560439184,-3.231129834186503,-0.3159505852323553,44.87060918646429,46.31597003730066,9.681031343868142,18.243627129554284,-46.03360678107788,-4.217892750935789,24.285399140021095,13.179992675781307,6.842868188092211,-15.845503234863259,-51.342860963275996,19.65185449354948,-33.5941820990696,1.9031756293430817,34.2332086181641,13.138295176270406,-19.683730657600165,17.748678864206365,12,14.870010375976562,0.3549957275390625,-84.46499633789062,-39.98500061035156,26.709991455078125,2,0.0022283025053908556,1.4705832487701986,443.0899963378906,-1.5379087721617757,452.6000061035156,-1.5834419425340365,457.6700134277344,0.0022283025053908556
9729,2022-12-08,455.0,457.5199890136719,444.05999755859375,447.8699951171875,1237000.0,0.024128930517145486,1.211998415190102,2.3074476805625936,47.277708501410565,45.10977378349921,-2.2822872843754567,9.778125951632433,-55.55909274575424,-14.960851241850492,24.663760841796385,13.459991455078125,5.07087171155797,-6.238502502441406,-39.442261138088156,26.965256133205344,-22.84038182026478,10.363376815381969,22.722543469238303,67.56640568185752,32.619698242014096,16.601879317823382,12,4.1500091552734375,-10.365005493164062,-88.10749816894531,-58.20500183105469,11.8900146484375,3,-0.005648367745535676,-3.231129834186503,444.2799987792969,1.4705832487701986,443.0899963378906,-1.5379087721617757,452.6000061035156,-0.005648367745535676
9730,2022-12-09,450.20001220703125,457.6400146484375,444.4200134277344,449.489990234375,954200.0,-0.010549423720810469,-1.4368720677744902,0.09958225615915356,47.13606026493379,44.56418259909652,2.2792492008925933,12.442976888798853,-49.23789653638312,-10.501928959959628,23.793109176213033,13.220001220703125,1.264094427611667,-9.277990722656227,-40.77544313614396,22.21946169083151,-25.026716929400095,6.4707354840876405,26.747680612548834,47.321827348444856,10.084988843720339,15.748726206743868,12,8.949996948242188,-5.5650177001953125,-76.03501892089844,-61.15000915527344,3.69000244140625,4,0.018680526247217832,1.211998415190102,455.0,-3.231129834186503,444.2799987792969,1.4705832487701986,443.0899963378906,0.018680526247217832
9731,2022-12-12,464.2999877929688,464.4400024414063,448.95001220703125,460.0299987792969,1213800.0,0.031319358515373485,5.80875951574485,6.013882919281435,55.84565563876751,45.2945403393538,-9.518625709206788,-4.7782531388783696,-61.47477458803769,-25.04055958214616,22.528187993033697,15.489990234375057,-3.31654680110222,6.647985839843784,-18.314427104002903,31.61039878369047,-5.833220632079531,19.1291923117671,11.888351389946251,99.45006011221747,56.321783551080216,12.481206471923343,12,-5.149978637695369,-9.899993896484432,-87.74499511718756,-75.249984741211,8.200012207031193,0,0.0,-1.4368720677744902,450.20001220703125,1.211998415190102,455.0,-3.231129834186503,444.2799987792969,0.0
9732,2022-12-13,475.9400024414063,490.6499938964844,470.0400085449219,485.5400085449219,1536900.0,0.025070030054852754,1.0797184126529538,-2.2482507736618613,57.987423496133744,45.13990475218532,-17.707972785870197,-17.700683427748913,-71.84141441532267,-36.862155042681536,21.526346678308634,26.350006103515568,-4.998812495538971,18.526000976562557,-5.587489833388702,42.639491786513815,6.4692555715869275,30.582746381538186,-36.95999145507818,71.17383537730755,26.77993459958668,12.056745404975633,12,-11.125000000000057,-14.045013427734432,-97.07250976562506,-86.8899993896485,14.839996337890568,1,-0.012396507682101765,5.80875951574485,464.2999877929688,-1.4368720677744902,450.20001220703125,1.211998415190102,455.0,-0.012396507682101765
9733,2022-12-14,468.239990234375,481.8800048828125,464.2300109863281,474.8500061035156,1210800.0,-0.016178535461471855,-1.4128537010189928,0.6885428819383776,52.64869694079776,46.17112842729223,-11.909378348648772,-12.408956651212407,-63.28425360095355,-29.285917485557547,20.292871624099675,17.649993896484375,-4.479817727685997,11.95098876953125,-7.206008527423421,31.10798606648592,2.372490121053886,21.529487418008614,-28.226579589843766,51.89953761837107,9.523377325556268,9.578498648477341,12,-3.42498779296875,-0.899993896484375,-82.09249877929688,-79.18998718261719,19.260009765625,2,0.01159666689434502,1.0797184126529538,475.9400024414063,5.80875951574485,464.2999877929688,-1.4368720677744902,450.20001220703125,0.01159666689434502
9734,2022-12-15,446.05999755859375,459.7300109863281,444.0299987792969,456.0199890136719,1553100.0,-0.047368856010523985,-1.2396611283676566,1.5068029566429821,47.48864784660843,47.409798802802655,8.485349278053604,9.525374863273214,-40.463961880561726,-7.196747340319575,20.080039457396904,24.209991455078125,-3.5967421076396704,-9.763003540039051,-29.458946002867833,9.932938922789731,-19.610974771453414,0.08496769137531146,-5.033855249023475,4.354352192002849,-37.52836569816389,9.847971231414384,12,18.7550048828125,21.279998779296875,-51.31499481201172,-57.00999450683594,42.339996337890625,3,0.055889326127045225,-1.4128537010189928,468.239990234375,1.0797184126529538,475.9400024414063,5.80875951574485,464.2999877929688,0.055889326127045225
9735,2022-12-16,443.9200134277344,447.989990234375,438.1300048828125,442.8900146484375,1771500.0,-0.004797525316262541,1.150498700416998,-0.10341362077893428,50.255046330220594,48.530587610651494,9.465142237437306,10.864592289391908,-37.620874409388875,-5.48716042304693,20.063308294457432,9.8599853515625,-7.759273995949002,-11.040988159179676,-31.25565123791648,9.17367491955713,-21.148319698548107,-0.933656619811245,46.72998046875,11.02439024390244,-33.87996850750303,10.107331539368412,12,20.469985961914062,27.41998291015625,-48.36750793457031,-66.43501281738281,53.829986572265625,4,0.051743558582411975,-1.2396611283676566,446.05999755859375,-1.4128537010189928,468.239990234375,1.0797184126529538,475.9400024414063,0.051743558582411975
9736,2022-12-19,438.6900024414063,442.8500061035156,432.1000061035156,442.3299865722656,1064500.0,-0.01178142644649982,3.5939943268885917,-3.533969363870645,48.794148300701956,50.25599961178207,13.985212352700046,15.469275290630605,-31.00030140054679,-0.9982406970000852,19.740054450235355,11.82000732421875,-7.726564887985319,-15.370498657226506,-36.82550959814483,6.084512283691822,-26.09800412768567,-4.642993186767342,50.90959167480463,11.255333410474378,-36.87092013269043,10.727505470459166,12,22.684997558593693,29.63499450683588,-24.722503662109432,-46.00500488281256,44.19000244140619,0,0.03464864054899763,1.150498700416998,443.9200134277344,-1.2396611283676566,446.05999755859375,-1.4128537010189928,468.239990234375,0.03464864054899763
9737,2022-12-20,437.3599853515625,441.0899963378906,432.6499938964844,433.3999938964844,909700.0,-0.0030317925697918024,-2.0915808241994713,-1.0879144833368437,34.1279834997065,49.062374535475655,16.11121700286492,16.645384893169762,-27.488928326906773,-0.6731811793305269,19.59213465993978,8.44000244140625,-6.074688697901138,-16.061015319824207,-38.73464499450671,6.6126143548582945,-27.39783015716546,-4.724200482482956,49.93962524414064,10.566451139075681,-29.72137881626783,11.33681483734125,12,24.0150146484375,30.040023803710938,-14.007492065429688,-35.28999328613281,41.27001953125,1,0.08034574681127027,3.5939943268885917,438.6900024414063,1.150498700416998,443.9200134277344,-1.2396611283676566,446.05999755859375,0.08034574681127027
9738,2022-12-21,447.8699951171875,450.80999755859375,440.0799865722656,441.3200073242188,946400.0,0.02403057005129705,-1.3765174250412306,1.6540408905603234,43.15798196239002,48.60462714225114,6.888389431983967,5.823572438090423,-34.88740801673225,-12.173800270556455,19.486799151880025,13.45001220703125,-4.70258549116852,-5.163505554199219,-27.943547620410357,17.61653651201192,-16.55352658730476,6.226515478906322,37.22163129882813,57.07559256886611,18.33516098036639,11.390021033105569,12,13.5050048828125,19.530014038085938,-24.517501831054688,-45.80000305175781,52.230010986328125,2,0.09580906095502506,-2.0915808241994713,437.3599853515625,3.5939943268885917,438.6900024414063,1.150498700416998,443.9200134277344,0.09580906095502506
9739,2022-12-22,409.1099853515625,433.2099914550781,397.05999755859375,431.8999938964844,3175700.0,-0.08654299280639066,1.845335591225447,-3.4793971019895005,33.24129755284389,47.06076461868559,42.973458332590724,42.65208111305532,6.696859804603719,25.362550716881458,18.879801156652864,50.80999755859375,-2.294369125134267,-41.30901489257815,-71.00035243150955,-11.61767735364674,-56.15468366204385,-26.463346123112444,73.86197625195314,22.418581940406977,-14.909535146045787,14.845668769465709,12,34.74501037597656,34.74501037597656,14.242507934570312,-7.0399932861328125,121.1500244140625,3,0.19161110081699473,-1.3765174250412306,447.8699951171875,-2.0915808241994713,437.3599853515625,3.5939943268885917,438.6900024414063,0.19161110081699473
9740,2022-12-23,412.1199951171875,412.4700012207031,400.5499877929688,405.6199951171875,1054600.0,0.007357458564689834,2.31110922731317,-0.28521270569897816,35.82831527072966,44.83661568890361,37.988655590856865,38.369972192389184,6.068198952685634,20.78204631313929,18.37842421930029,11.920013427734318,-2.156816446174332,-36.24250488281251,-70.46068752874658,-2.0243222368784473,-53.351596205779515,-19.133413559845508,65.6972486436328,28.018600109011626,-9.582449111172185,17.10909132296703,12,31.735000610351562,31.735000610351562,16.11499786376953,-10.050003051757812,128.91998291015636,4,0.1850917200889668,1.845335591225447,409.1099853515625,-1.3765174250412306,447.8699951171875,-2.0915808241994713,437.3599853515625,0.1850917200889668
9741,2022-12-27,405.4599914550781,411.6099853515625,404.760009765625,408.0,1112000.0,-0.01616035072555888,-2.4771697455559427,-0.39077054537259615,36.55783512531676,42.455550314368395,39.58751509279722,44.327974823104796,15.908484149662229,25.702559412942605,18.428330349769766,7.3599853515625,-3.4068722819286563,-41.014007568359375,-80.2290776824637,-1.7989374542550536,-60.62154262541151,-21.406472511307243,67.51181753360856,15.627895621366278,-24.389746015019426,19.60753505705215,12,34.010009765625,38.39500427246094,26.522499084472656,-3.3899993896484375,123.79000854492188,1,0.22761803997903685,2.31110922731317,412.1199951171875,1.845335591225447,409.1099853515625,-1.3765174250412306,447.8699951171875,0.22761803997903685
9742,2022-12-28,402.7999877929688,407.75,399.2900085449219,403.42999267578125,873100.0,-0.006560459029664845,-1.2117730598306964,0.2480325840131458,35.33653799474273,40.531977098140054,34.39896631453814,46.26892982095313,21.768278525313406,26.7796348742541,18.624399985302205,8.459991455078125,-4.525746266384942,-41.711511230468716,-85.5184379739078,2.095415512970362,-63.61497460218823,-19.808047858749205,65.61711250991232,10.679051598837315,-31.38624687036145,21.903463371719536,12,25.59501647949213,41.055007934570256,35.185005187988224,-0.7299957275391193,118.15002441406233,2,0.19880839006133044,-2.4771697455559427,405.4599914550781,2.31110922731317,412.1199951171875,1.845335591225447,409.1099853515625,0.19880839006133044
9743,2022-12-29,420.6099853515625,422.5700073242188,408.1000061035156,409.7099914550781,1230900.0,0.044215486837968054,-1.0495803822487615,-17.30144351869949,38.42321151782031,39.524706394941376,10.194160790953106,25.699201922707857,7.216938876329436,7.64073993903628,17.826792695092262,19.77001953125,-7.804188575955152,-21.313012695312523,-64.29671691889877,21.67069152827372,-42.80486480710567,0.17883941648062773,43.52568878666136,65.14520544707204,25.218967279087465,21.49185211179313,12,3.32501220703125,23.245010375976562,17.37500762939453,-18.539993286132812,112.6300048828125,3,0.13794256330542076,-1.2117730598306964,402.7999877929688,-2.4771697455559427,405.4599914550781,2.31110922731317,412.1199951171875,0.13794256330542076
9744,2022-12-30,420.2999877929688,420.5899963378906,410.8399963378906,412.5799865722656,732100.0,-0.0007370190185441716,1.3493924073903851,0.708257389317727,39.62093296812818,38.34313824359777,7.225686235476303,23.858405574906612,10.590630839742744,7.247467855303,16.770694662762693,9.769989013671875,-12.763631215552948,-19.481008911132733,-62.282198812519766,23.3201809902543,-40.88160386182625,1.9195860395607838,39.81114575047724,90.24905648505126,49.14088267284136,21.400594950693524,12,3.635009765624943,23.555007934570256,21.945007324218693,-18.22999572753912,97.60998535156233,4,0.18986443166363998,-1.0495803822487615,420.6099853515625,-1.2117730598306964,402.7999877929688,-2.4771697455559427,405.4599914550781,0.18986443166363998
9745,2023-01-03,414.2999877929688,430.1000061035156,407.2699890136719,429.7200012207031,1324900.0,-0.01427551790212156,1.8220005394323135,-1.9974107499337643,31.60954220511286,36.4337375663101,9.590807129749521,27.871629718253473,18.81635520157039,12.094207831147116,15.926448913424787,22.83001708984375,-16.940565630132653,-23.312507629394474,-66.68832131262786,20.063306053838915,-45.00041447101114,-1.6246007877778084,42.02807759138608,48.71788522378587,14.370364078193631,21.687906841616684,1,9.635009765624943,29.555007934570256,28.687507629394474,-12.22999572753912,101.2200317382812,1,0.2798938580481034,1.3493924073903851,420.2999877929688,-1.0495803822487615,420.6099853515625,-1.2117730598306964,402.7999877929688,0.2798938580481034
9746,2023-01-04,422.4599914550781,428.2699890136719,416.4700012207031,421.6400146484375,1052500.0,0.01969588197571226,-1.1146924589339087,-0.053176140895300456,29.812777520124015,35.954270235245374,-1.2443948602256683,18.2747945358351,12.59015213756436,2.7766088326130784,14.954139511695901,13.970001220703068,-18.7284810735066,-13.64550323486327,-56.923047274901364,29.632040805174825,-35.284275254882346,7.993268785155806,30.311989859731113,75.20280670614174,43.63344814952154,21.638772020019058,1,1.475006103515625,21.395004272460938,23.907508850097656,-20.389999389648438,82.54000854492188,2,0.28068926992078214,1.8220005394323135,414.2999877929688,1.3493924073903851,420.2999877929688,-1.0495803822487615,420.6099853515625,0.28068926992078214
9747,2023-01-05,417.05999755859375,424.5799865722656,412.6000061035156,415.6199951171875,983400.0,-0.012782261055976463,-2.2032116978915073,1.7561502102795044,30.33959002917642,34.530004464888314,1.0875945535929077,22.793323958312953,19.750518469888902,6.63846813736302,14.406494675310272,11.97998046875,-21.205928587228073,-17.743997192382835,-61.69747089988249,26.20947651511682,-39.720734046132634,4.2327396613669634,32.36926473084259,42.88217790812385,13.310897955507734,21.97673685374982,1,-1.9250030517578125,26.794998168945312,33.86250305175781,-14.990005493164062,93.23001098632812,3,0.2690020694819679,-1.1146924589339087,422.4599914550781,1.8220005394323135,414.2999877929688,1.3493924073903851,420.2999877929688,0.2690020694819679
9748,2023-01-06,445.2699890136719,447.3399963378906,420.3599853515625,429.1400146484375,1481000.0,0.06764012760805427,1.6620646876651406,11.201352095960667,49.70996095391217,36.359855953895895,-30.765292301603097,-5.627206933527077,-6.525206455493105,-22.94047555852012,14.151975143583071,30.279998779296875,-22.54400192809419,10.41649475097654,-33.58411689924384,54.41710640119692,-11.58381107413362,32.4168005760867,-48.209991455078125,94.83402309495558,59.5088009566656,22.000305825110182,1,-21.954986572265625,-1.4149932861328125,-0.1649932861328125,-43.19999694824219,70.94003295898426,4,0.16996434761076062,-2.2032116978915073,417.05999755859375,-1.1146924589339087,422.4599914550781,1.8220005394323135,414.2999877929688,0.16996434761076062
9749,2023-01-09,452.42999267578125,463.3999938964844,444.6199951171875,451.20001220703125,1407900.0,0.016080139777598035,-1.6101431079969122,0.07625433499764449,53.01323422021793,38.26929139272793,-34.79298426954881,-13.69159641568774,-11.81290967019902,-31.33104203926041,13.916790336279588,18.779998779296875,-21.7108012289591,17.704998779296886,-26.062273366689112,61.472270925282885,-4.178637293696113,39.588634852289886,-54.36439514160156,80.45608361587327,40.31963964111833,21.883636072992996,1,-21.084991455078125,-8.574996948242188,-4.7299957275390625,-50.36000061035156,67.85998535156261,0,0.17861326363591346,1.6620646876651406,445.2699890136719,-2.2032116978915073,417.05999755859375,-1.1146924589339087,422.4599914550781,0.17861326363591346
9750,2023-01-10,458.6099853515625,458.80999755859375,447.1600036621094,448.0799865722656,1067600.0,0.013659555678948943,1.1317418436151945,8.56111055974593,57.00618251293389,40.54132999135205,-37.6434747410712,-20.24732082509587,-16.12334149848442,-38.51377478579212,13.664159446916985,11.649993896484375,-22.81451608746363,23.464492797851562,-21.08342881569456,68.01241441139769,1.190531991078501,45.738453604624624,-57.931011962890636,90.57084705523323,44.84865632436986,22.27396080677307,1,-27.264984130859375,-14.754989624023438,-9.177490234375,-56.53999328613281,42.720001220703125,1,0.12930374323949856,-1.6101431079969122,452.42999267578125,1.6620646876651406,445.2699890136719,-2.2032116978915073,417.05999755859375,0.12930374323949856
9751,2023-01-11,464.2999877929688,464.45001220703125,445.5700073242188,447.70001220703125,1542900.0,0.012407061824099674,1.2343168767380481,1.5764461073419038,59.1932838009418,43.19207952537417,-38.11777405015863,-27.339008445329284,-20.370399766082187,-45.27286652946469,13.20113301885517,18.880004882812443,-18.71769782400287,29.15449523925787,-15.393426374288254,73.70241685280399,6.880534432484808,51.42845604603093,-61.11217358398443,99.71065690182769,47.49499322314553,22.27396080677307,1,-28.439987182617244,-20.444992065429744,-12.939994812011776,-62.22999572753912,31.360015869140568,2,0.11031667690053903,1.1317418436151945,458.6099853515625,-1.6101431079969122,452.42999267578125,1.6620646876651406,445.2699890136719,0.11031667690053903
9752,2023-01-12,470.0400085449219,475.5299987792969,453.3999938964844,469.989990234375,1429900.0,0.012362741552585543,3.012693985850688,0.0030131556692919075,57.82010887291666,45.347290342607096,-37.23210384898266,-35.35644883049548,-24.544913781146818,-51.63855844235354,11.945394693767849,22.1300048828125,-14.861265006683311,35.18951568603518,-8.286193159725144,78.6652245317955,13.451661263155017,56.92737010891534,-63.17646245605471,90.04895976404613,36.85979535061688,21.737854422880158,1,-28.6400146484375,-26.185012817382812,-17.872512817382812,-67.97001647949219,8.25,3,0.07437662926460642,1.2343168767380481,464.2999877929688,1.1317418436151945,458.6099853515625,-1.6101431079969122,452.42999267578125,0.07437662926460642
9753,2023-01-13,473.6700134277344,474.8200073242188,462.2999877929688,462.2999877929688,1202500.0,0.0077227572479408035,-1.2022851897480713,227.31726662599033,80.27575152595017,49.86449240458732,-36.36856866596071,-40.64255692641825,-26.79060007377575,-55.57258950405924,10.971571629393924,12.52001953125,-10.193809459377405,38.54801940917969,-5.8633929882985285,82.9594318066579,16.34231321044058,60.753725607918796,-61.31315112363285,93.9825780291235,35.37679377069888,22.20570619873911,1,-32.27001953125,-29.815017700195312,-21.777511596679688,-71.60002136230469,3.569976806640625,4,0.07731119572502654,3.012693985850688,470.0400085449219,1.2343168767380481,464.2999877929688,1.1317418436151945,458.6099853515625,0.07731119572502654
9754,2023-01-17,470.989990234375,473.6700134277344,463.3900146484375,469.9100036621094,947400.0,-0.005657996321036363,2.1925298658465504,0.09498541225478008,77.69309129831595,54.98488674827655,-28.767181095756257,-37.944513738025876,-22.174688800970955,-53.31745288190268,11.055881079547452,10.279998779296875,-4.662084457580363,34.62149658203123,-12.404973841304468,81.64796700536692,11.10826137036338,58.134731793699075,-53.57927701225782,84.84642910619934,21.44742521111101,23.513235211667833,1,-26.92498779296875,-27.134994506835938,-19.097488403320312,-68.91999816894531,14.3900146484375,1,0.09601060038617515,-1.2022851897480713,473.6700134277344,3.012693985850688,470.0400085449219,1.2343168767380481,464.2999877929688,0.09601060038617515
9755,2023-01-18,466.8900146484375,483.4700012207031,466.5199890136719,477.17999267578125,1193900.0,-0.008705016393017795,-2.0734301334690897,-9.527875893639266,79.6105353741147,60.51797095427552,-18.352795284873707,-33.76668518252518,-16.078854544316926,-49.65519023123977,11.56820230659641,16.95001220703125,-0.5584749146036074,29.373020935058605,-19.515098636615562,78.26114050673277,4.92896114922155,53.81708072089566,-44.82975858174592,56.25332653733325,-12.64360202203386,24.44405978583708,1,-18.855010986328125,-23.035018920898438,-14.997512817382812,-64.82002258300781,11.719970703125,2,0.11437375335412958,2.1925298658465504,470.989990234375,-1.2022851897480713,473.6700134277344,3.012693985850688,470.0400085449219,0.11437375335412958
9756,2023-01-19,453.8900146484375,464.7699890136719,453.6499938964844,462.2999877929688,1088700.0,-0.027843816727990744,-1.5016820684636192,0.8172974832583052,72.39415428029942,65.1907003155114,-0.47560684637471695,-20.627114160454312,-2.034961068873372,-37.415322481149815,12.118328826882314,13.240020751953125,3.327683634554546,15.613020324707009,-33.821416774965655,65.04745742437967,-9.104198225129323,40.33023887454334,-25.688784066344738,1.6295997093371384,-71.54854851777543,24.717218549836318,1,-1.9750213623046875,-10.035018920898438,-1.9975128173828125,-51.82002258300781,28.819976806640625,3,0.10451865075853894,-2.0734301334690897,466.8900146484375,2.1925298658465504,470.989990234375,-1.2022851897480713,473.6700134277344,0.10451865075853894
9757,2023-01-20,472.5,472.6600036621094,456.8200073242188,459.0899963378906,1259900.0,0.04100109002392771,1.3073537746857586,-1.5945358482897656,72.58640935585514,67.7325279157273,-11.615947101981874,-38.44037401035075,-19.860711353600948,-56.287678200229266,12.805468465522027,18.769989013671875,9.800689115952025,32.46600494384768,-19.275272774299026,84.20728266199438,6.595366084774355,58.336643802921,-38.7718923540462,63.21261392919351,-10.528007002980956,25.870638859073342,1,-8.455001831054688,-28.645004272460938,-15.724998474121094,-70.43000793457031,13.510009765625,4,0.04901588076636898,-1.5016820684636192,453.8900146484375,-2.0734301334690897,466.8900146484375,2.1925298658465504,470.989990234375,0.04901588076636898
9758,2023-01-23,490.7799987792969,498.8399963378906,472.3900146484375,474.7999877929688,1654500.0,0.03868782810433191,-1.5432726941941655,1.1916485177017793,76.52815903692732,70.34529733980612,-25.436364647499715,-56.223439728076414,-37.44672318300792,-74.5863819628313,13.421991812940378,26.449981689453125,16.887324179404857,48.600503540039085,-7.852923414359111,105.05393049443728,20.373790062839987,76.82721701723818,-52.07770177586815,82.16420198462167,10.07755604109208,28.226713477199084,1,-18.574996948242188,-42.83000183105469,-27.425003051757812,-88.71000671386719,0.1400146484375,0,-0.025449264977059016,1.3073537746857586,472.5,-1.5016820684636192,453.8900146484375,-2.0734301334690897,466.8900146484375,-0.025449264977059016
9759,2023-01-24,487.5,491.7200012207031,483.8699951171875,485.2099914550781,972300.0,-0.006683236455143127,-2.158955402592458,0.1433045663661386,78.12788770131235,72.69215347184817,-18.616226469417086,-49.297025897980234,-33.10581937235503,-71.31465194640566,14.365826772396481,7.850006103515625,24.792224434537673,41.4010040283203,-16.257346658208007,99.05935471484861,12.571828685056119,70.23017937158448,-41.58117907643583,74.90596210390969,-0.13102900700297937,28.82917534326416,1,-15.294998168945312,-39.55000305175781,-21.422500610351562,-85.43000793457031,2.480010986328125,1,-0.021046173878205177,-1.5432726941941655,490.7799987792969,1.3073537746857586,472.5,-1.5016820684636192,453.8900146484375,-0.021046173878205177
9760,2023-01-25,488.3999938964844,491.3900146484375,467.0,472.1900024414063,1769700.0,0.0018461413261217086,1.1982855720421441,7.078572475645973,76.83542662516183,74.65239156342817,-16.59081956865157,-46.577347627064455,-34.610548403403754,-72.14160200728679,15.002971863471465,24.3900146484375,27.990665500037323,38.48699798583982,-19.795753248135384,96.76974921981503,9.345622368852219,67.62837360282742,-36.13063192320101,76.89753954994171,1.8037992224890047,29.1413756169876,1,-12.279998779296875,-40.44999694824219,-22.322494506835938,-86.33000183105469,3.25,2,-0.0061834337662010075,-2.158955402592458,487.5,-1.5432726941941655,490.7799987792969,1.3073537746857586,472.5,-0.0061834337662010075
9761,2023-01-26,497.75,498.6600036621094,474.0,484.75,2465800.0,0.01914415688034876,2.3279340721795965,0.8019745128198398,81.8153158248121,77.31852566919433,-23.129240347498467,-51.288285516064434,-44.965896564309105,-81.26972580535772,15.763312322912954,24.660003662109375,30.61016721029347,43.222503662109375,-14.85478197008024,101.29978929429893,14.183860846014568,72.26114647820418,-39.89216190296378,97.40600518116275,17.48433749048843,29.038642816094782,1,-21.5050048828125,-49.80000305175781,-29.88500213623047,-95.68000793457031,-12.529998779296875,3,-0.03845306810334004,1.1982855720421441,488.3999938964844,-2.158955402592458,487.5,-1.5432726941941655,490.7799987792969,-0.03845306810334004
9762,2023-01-27,482.8800048828125,497.92999267578125,482.5700073242188,487.989990234375,1711600.0,-0.029874425147538908,-4.361269706007756,-0.39307579627403844,66.57266919209238,75.79596096543234,-6.980417647817262,-31.738540183433315,-30.64613530723159,-66.2328439308859,16.34636492164289,15.359985351562443,31.935632999085158,24.3485076904297,-29.608789068129227,78.30580444898862,-2.6301406888497922,51.32715606970919,-20.10430779687374,49.87439293111595,-26.997661797067877,26.97864837927947,1,-6.635009765625,-34.93000793457031,-18.030006408691406,-80.81001281738281,-3.220001220703125,4,-0.00035208214466375676,2.3279340721795965,497.75,1.1982855720421441,488.3999938964844,-2.158955402592458,487.5,-0.00035208214466375676
9763,2023-01-30,478.6300048828125,483.7900085449219,473.4100036621094,476.3599853515625,1560800.0,-0.008801358426575145,-1.541010182508199,-0.44423210147870335,61.848775680890355,74.03548145238506,-2.182350013112,-24.157525113653378,-27.330767188382367,-61.783890078222896,17.484028576791527,10.3800048828125,32.43681614246924,17.1975067138672,-34.36072753961707,68.75574096735147,-8.581610412874966,42.97662384060936,-11.526591886639494,36.734060447160545,-38.04530724034581,25.779117126742136,1,-2.385009765625,-30.680007934570312,-14.242500305175781,-76.56001281738281,14.769989013671875,0,0.0154190184642089,-4.361269706007756,482.8800048828125,2.3279340721795965,497.75,1.1982855720421441,488.3999938964844,0.0154190184642089
9764,2023-01-31,500.1000061035156,500.20001220703125,480.0,480.7200012207031,1813200.0,0.04485719867470461,1.063329374468125,8.537373628737363,66.48391686124603,72.57696828428854,-21.33215299481975,-41.468698761280734,-48.365254667133286,-83.0117383211292,18.893909932200803,21.57000732421875,33.44156950552747,34.67750701904299,-15.818110989429329,85.17312502751531,9.429698014806831,59.92531602327915,-29.188203106336516,99.69877690739389,25.80501474308423,25.247809004236164,1,-23.175003051757812,-51.470001220703125,-35.712501525878906,-98.03001403808594,-9.82000732421875,1,-0.01835631386471348,-1.541010182508199,478.6300048828125,-4.361269706007756,482.8800048828125,2.3279340721795965,497.75,-0.01835631386471348
9765,2023-02-01,530.260009765625,534.030029296875,498.489990234375,498.6900024414063,2488600.0,0.06030794499903802,-1.223334612454825,1.6289989355068282,71.93986786815074,72.52649201627203,-46.44164083041619,-65.87318924691226,-77.91663850436407,-112.8660765139449,20.89673927299749,35.5400390625,32.40710758321421,59.03950958251954,6.665066987205478,111.41395217783361,32.85228828486248,85.2267308801766,-56.850006103515625,93.78090079676923,22.196383812043862,26.18722129765704,2,-34.834991455078125,-63.59999084472656,-86.40501403808594,-128.1900177001953,-51.44000244140619,2,-0.07596273156088207,1.063329374468125,500.1000061035156,-1.541010182508199,478.6300048828125,-4.361269706007756,482.8800048828125,-0.07596273156088207
9766,2023-02-02,541.0399780273439,548.8499755859375,529.8499755859375,539.0399780273439,2019300.0,0.02032958937726348,1.1566407792549969,0.06335126816602653,72.85015130130914,72.55579667687803,-48.678386776137245,-70.95167585661738,-87.80639349318119,-123.46012933079408,23.132565378984516,19.0,32.35139453496481,63.89047851562509,8.02644764214267,119.75450938910751,35.95846307888388,91.8224939523663,-61.039978027343864,89.64740129214337,19.555870643309618,27.932015436741217,2,-33.114990234375114,-66.96998596191418,-97.1849822998048,-138.96998596191418,-64.03997802734386,3,-0.09128712504931258,-1.223334612454825,530.260009765625,1.063329374468125,500.1000061035156,-1.541010182508199,478.6300048828125,-0.09128712504931258
9767,2023-02-03,529.25,539.9500122070311,526.47998046875,529.2999877929689,1268400.0,-0.02179132505204262,-3.8193084171333953,-0.024993896484431843,66.99486639315546,71.49654193868115,-31.281434844335195,-53.045420275663616,-75.03368952495612,-111.49534070235552,25.50481435342979,14.559997558593864,32.38965721703232,46.491000366210926,-6.42031832056216,99.40231905298407,20.035341022824355,72.9466597095975,-36.85700439453126,74.01911070999915,6.6625545471936505,26.455659343386568,2,-21.32501220703125,-55.18000793457031,-87.5875015258789,-127.18000793457031,-35.269989013671875,4,-0.08319319561510985,1.1566407792549969,541.0399780273439,-1.223334612454825,530.260009765625,1.063329374468125,500.1000061035156,-0.08319319561510985
9768,2023-02-06,520.9500122070311,530.0,518.25,521.9000244140625,1008200.0,-0.015682546609294024,-2.7007660588817655,19.004884004843056,64.76884642976219,70.01220401962001,-20.396703191797656,-40.88095671562894,-66.00350216213656,-102.63879306224885,26.914622392446702,11.75,34.16712178950149,34.40701141357408,-18.03822928794193,86.8522521150901,8.184391062816076,60.62963176433209,-18.394760205078,59.47716300337383,-5.43294220498548,26.222620350757992,2,-13.025024414062386,-42.89002990722645,-84.82501220703114,-112.3200225830077,-33.90002441406233,0,-0.07925906051905929,-3.8193084171333953,529.25,1.1566407792549969,541.0399780273439,-1.223334612454825,530.260009765625,-0.07925906051905929
9769,2023-02-07,533.239990234375,536.5800170898439,516.8400268554689,521.8900146484375,1254100.0,0.02359147276967466,1.1896792189678942,-11.947189206551734,68.70806261364714,69.10916357389617,-28.51477419193577,-49.33591894091933,-77.5917500124661,-114.31553324516307,27.84736259975105,19.739990234375,35.15269277373358,42.65648956298827,-11.156616369297467,96.46959549527395,15.749936596845373,69.56304252913111,-22.351687987304672,69.00319719596945,2.874220621660058,26.90655296614285,2,-22.110000610351562,-55.18000793457031,-99.3449935913086,-124.61000061035156,-18.049987792968864,1,-0.07471306928870758,-2.7007660588817655,520.9500122070311,-3.8193084171333953,529.25,1.1566407792549969,541.0399780273439,-0.07471306928870758
9770,2023-02-08,517.9099731445311,533.280029296875,514.5399780273439,529.0,1143500.0,-0.028748813612245905,-1.1020788903456513,-0.9770969788877159,67.81698480880888,67.55379346100692,-9.564347132911621,-30.920836582736456,-61.460931867256704,-98.322349106373,28.782658636406456,18.740051269531136,33.42574225123724,24.36147308349598,-28.561301331948698,77.2842474989406,-2.099914124226302,50.82286029121832,30.940002441406364,9.822195735899108,-61.80251416729397,26.46138720772232,2,-6.779983520507699,-39.84999084472645,-84.01497650146473,-107.78497314453114,-9.549987792968636,2,-0.05334899074732369,1.1896792189678942,533.239990234375,-2.7007660588817655,520.9500122070311,-3.8193084171333953,529.25,-0.05334899074732369
9771,2023-02-09,515.52001953125,533.0,512.3599853515625,527.989990234375,1073200.0,-0.004614612070067636,-1.1969102437503247,1.1244310645628095,63.16080855956698,67.17469783517076,-4.904381557538159,-25.820698153255876,-57.958414270158244,-95.20901191785464,29.509371058531066,20.6400146484375,31.784718672746294,19.41051788330077,-32.500322403431255,71.3213581700328,-6.544902260065214,45.36593802666681,32.64375610351567,11.453537889765219,-58.70568075000958,25.95542014336602,2,-4.3900299072265625,-34.79502868652344,-81.6250228881836,-103.91001892089844,-2.2300415039061363,3,-0.07119027548222401,-1.1020788903456513,517.9099731445311,1.1896792189678942,533.239990234375,-2.7007660588817655,520.9500122070311,-0.07119027548222401
9772,2023-02-10,505.0,513.8499755859375,498.42999267578125,510.9599914550781,1036400.0,-0.020406616877489236,1.6269226270162076,0.47794751062121893,54.56706392993654,66.36561875173145,10.150797266830295,-13.22534381148705,-46.387094147334324,-84.01943827880274,29.589144887628034,17.09002685546875,30.34927908668101,7.142498779296886,-43.40878898966389,57.69378654825766,-18.13314510518353,32.4181426637773,41.731624023437575,17.221502279817564,-49.295093968531596,25.27564388448039,2,9.42498779296875,-24.275009155273438,-71.1050033569336,-85.70500183105469,2.3599853515625,4,-0.055445544554455495,-1.1969102437503247,515.52001953125,-1.1020788903456513,517.9099731445311,1.1896792189678942,533.239990234375,-0.055445544554455495
9773,2023-02-13,510.2900085449219,510.9700012207031,502.30999755859375,508.25,889200.0,0.01047526444538982,4.094128945974814,-0.3422838036426571,57.22621010326127,65.33698466751092,10.978558452838797,-16.47593736175145,-51.52043289628472,-88.5094052062476,29.673229793575718,8.660003662109375,27.44979282893678,10.601507568359352,-38.90295639248245,60.10597152920121,-14.15072441206155,35.353739548780254,33.54351759765632,31.08783297336204,-32.94787626029536,24.75223198042092,2,13.3499755859375,-25.685028076171875,-80.79501342773438,-80.53001403808594,-3.990020751953068,0,-0.031962212242997445,1.6269226270162076,505.0,-1.1969102437503247,515.52001953125,-1.1020788903456513,517.9099731445311,-0.031962212242997445
9774,2023-02-14,516.2100219726561,520.8800048828125,499.0700073242188,502.9100036621094,948700.0,0.011601272469776491,-1.0791216527776535,6.519589510374382,58.54589145370524,63.84876506590587,8.475343530543569,-19.85231640999109,-56.91387718685513,-93.51098629027979,29.883442843110895,21.809997558593693,28.589419566978677,14.260519409179551,-33.83565692625359,62.35669574461269,-9.787568758537077,38.30860757689612,24.899292161914218,51.01868181714659,-10.919579415259918,24.048088167716575,2,7.429962158203239,-19.475036621093636,-82.62502288818348,-81.67002868652332,7.380004882812727,1,-0.05648870215315571,4.094128945974814,510.2900085449219,1.6269226270162076,505.0,-1.1969102437503247,515.52001953125,-0.05648870215315571
9775,2023-02-15,520.2899780273439,520.6500244140625,503.95001220703125,506.7099914550781,854100.0,0.007903674630524327,1.3356530832186262,1.0210502162615043,57.158280981354885,62.10522391924428,3.165273687703575,-20.792606071966702,-60.23265647587914,-96.45072933444925,29.74140949798819,16.70001220703125,31.17500770292787,15.670477294921966,-30.10363142641461,61.44458601625854,-7.216577065746378,38.55753165559025,18.2585768196991,63.233962164214354,5.543278097761309,22.887054360668298,2,-1.0999755859376137,-23.07998657226574,-82.68997955322277,-81.12498474121105,-18.229980468750114,2,-0.009802179171841896,-1.0791216527776535,516.2100219726561,4.094128945974814,510.2900085449219,1.6269226270162076,505.0,-0.009802179171841896
9776,2023-02-16,501.3299865722656,514.7899780273439,500.3399963378906,508.1499938964844,1090600.0,-0.03644120059157052,-2.2840913031717776,-0.5022101669928878,55.71101212523455,60.85146233391974,17.768589310110542,2.0065762598343895,-40.55266470028022,-76.34908677946589,30.33920611124572,19.94998168945324,30.988701870070997,-5.6615127563476335,-44.803200015554694,33.48017450285937,-25.232356385951107,13.909330873255897,34.81145454450166,12.917560443802827,-43.8714578127846,19.570843629603505,2,16.175018310546875,-4.1199951171875,-63.72998809814453,-62.16499328613281,-5.55999755859375,3,0.014022697559671116,1.3356530832186262,520.2899780273439,-1.0791216527776535,516.2100219726561,4.094128945974814,510.2900085449219,0.014022697559671116
9777,2023-02-17,495.6600036621094,499.2300109863281,487.510009765625,499.2300109863281,1384100.0,-0.011309881838354685,5.565813543964029,0.5234609223279248,55.225533430682496,59.79109422291088,20.308400499263826,10.01403687879349,-33.90713937503148,-69.41321285758835,30.388634287868822,13.819976806640625,26.795951800558555,-12.489495849609398,-48.586617667330756,23.60762596811196,-30.53805675847002,5.559065059251282,38.21875054819873,24.423119835239806,-33.46092052368439,18.048560908860676,2,16.385009765625,5.4649810791015625,-55.80250549316406,-52.6400146484375,-10.58001708984375,4,0.03556868465274188,-2.2840913031717776,501.3299865722656,1.3356530832186262,520.2899780273439,-1.0791216527776535,516.2100219726561,0.03556868465274188
9778,2023-02-21,478.2900085449219,492.0,477.05999755859375,488.0,1245800.0,-0.035044173402840495,-1.4552154408242997,2.719879981535621,43.135027487939,56.949645875609974,34.63269484699322,27.827042999804746,-15.781692337117647,-50.949468185542,29.357819361394565,18.600006103515625,20.67227933883214,-29.234991455078102,-66.99141333906084,8.521430428904637,-48.11320239706947,-10.356780513086733,51.87924610981156,2.8069620738021053,-47.73111286455998,18.878210941991366,2,26.8800048828125,22.959976196289062,-35.662513732910156,-33.65501403808594,37.459991455078125,1,0.06077897569944812,5.565813543964029,495.6600036621094,-2.2840913031717776,501.3299865722656,1.3356530832186262,520.2899780273439,0.06077897569944812
9779,2023-02-22,477.239990234375,485.2300109863281,474.30999755859375,481.1000061035156,1041800.0,-0.0021953590745943385,-1.2469160609723553,0.3975303054589112,29.566797669239463,52.69962508232449,30.06543996412597,29.58587922594495,-14.318438181794477,-48.879739257692904,28.219212505931267,10.920013427734375,15.920000413539299,-29.772009277343727,-68.92694556766446,9.382927012977007,-49.34947742250415,-10.19454113218336,47.61833871074441,6.322811777644604,-37.144806630144075,19.577468145160378,2,26.415008544921875,24.009994506835938,-34.61249542236328,-32.60499572753906,54.1199951171875,2,0.06089179061528838,-1.4552154408242997,478.2900085449219,5.565813543964029,495.6600036621094,-2.2840913031717776,501.3299865722656,0.06089179061528838
9780,2023-02-23,485.3800048828125,492.9200134277344,473.45001220703125,490.7300109863281,1227100.0,0.017056438720568945,3.002051230581527,1.3860062457998972,28.103851076039547,48.804407584154774,18.80313691181908,22.35412146298131,-21.787367648369695,-55.765121748890465,28.1688556761043,19.470001220703125,11.997376000656459,-21.480995178222656,-60.960099157928425,17.998108801483113,-41.22054716807554,-1.7414431883697716,33.412524295923845,28.85825481239122,-8.405737426381695,19.73955198985289,2,11.785003662109375,15.869979858398438,-41.420005798339844,-40.74501037597656,44.739990234375,3,0.07872187067508385,-1.2469160609723553,477.239990234375,-1.4552154408242997,478.2900085449219,5.565813543964029,495.6600036621094,0.07872187067508385
9781,2023-02-24,478.6099853515625,483.8299865722656,473.67999267578125,477.260009765625,1035300.0,-0.013947874785003811,-1.385424735347276,-0.25233159735096317,29.25948850040855,45.99245475865167,22.112199720875253,29.109138101122653,-14.865648731441127,-47.69444978847133,27.861454692358173,11.70001220703125,5.57908667493848,-27.29401397705078,-68.58920509355926,14.001177139457752,-47.94160953530502,-6.646418418796543,33.83459145113511,20.015412679829396,-12.078840002464773,20.64759555825426,2,18.555023193359375,22.639999389648438,-32.66498565673828,-33.97499084472656,42.9000244140625,4,0.048996078069299065,3.002051230581527,485.3800048828125,-1.2469160609723553,477.239990234375,-1.4552154408242997,478.2900085449219,0.048996078069299065
9782,2023-02-27,482.7099914550781,490.9200134277344,481.1700134277344,489.7300109863281,790500.0,0.008566486761666603,1.0744626972274527,-5.200108508906773,33.780103042153854,43.38733175186195,16.22397033840167,26.346542908007677,-19.138435181258387,-50.83485961179235,27.653633979022196,12.310028076171875,0.11358652835940575,-23.185507202148415,-64.50071933668062,18.129704932383788,-43.843113269414516,-2.5279011348823133,24.27534630422622,47.560239689150194,18.14777292711024,20.657606067266112,2,14.45501708984375,20.125,-34.82499694824219,-38.07499694824219,21.58001708984375,0,0.027055577447704815,-1.385424735347276,478.6099853515625,3.002051230581527,485.3800048828125,-1.2469160609723553,477.239990234375,0.027055577447704815
9783,2023-02-28,486.010009765625,493.4599914550781,479.2200012207031,482.55999755859375,1089900.0,0.006836440862968862,-1.8114478520214496,-0.4914533630103638,28.312988283986954,40.028120288559926,10.189135794760034,24.904638277236472,-22.328217307478667,-53.32119065911604,28.025676413763335,14.239990234375,-4.135366392370088,-20.254489135742176,-60.66631485224184,20.15733658075743,-40.460401993992036,-0.04857627749237281,16.280382416361135,62.768668587298514,36.77937896316101,20.205912858249803,2,11.040008544921875,21.91497802734375,-32.06001281738281,-35.20501708984375,7.470001220703125,1,-0.0019135885571737177,1.0744626972274527,482.7099914550781,-1.385424735347276,478.6099853515625,3.002051230581527,485.3800048828125,-0.0019135885571737177
9784,2023-03-01,490.9200134277344,497.4200134277344,487.2200012207031,489.95001220703125,856600.0,0.010102680116562235,-2.172620657905353,0.28115877930119415,36.295338995526414,37.71001562346786,1.468959589319411,20.31309273667955,-26.353620428546037,-57.36919854586131,27.87861999215385,11.410003662109375,-5.920506707202037,-14.885485839843739,-55.79755592599679,26.026584246309312,-35.341520882920236,5.570549203232815,7.332725557758067,72.88277151030812,42.995809898299356,20.45603504307653,3,3.199981689453182,17.004974365234375,-30.842514038085938,-40.115020751953125,2.8699951171875,2,0.05057847692722084,-1.8114478520214496,486.010009765625,1.0744626972274527,482.7099914550781,-1.385424735347276,478.6099853515625,0.05057847692722084
9785,2023-03-02,489.9800109863281,494.0899963378906,474.2799987792969,479.0,873100.0,-0.0019147771850711592,1.0635433803018381,11.319584709768758,36.837767795384515,35.61298847570675,-2.617959664693217,19.05779612849335,-24.452713170157722,-55.527031171502756,26.435852109985987,19.80999755859375,-8.838559405134106,-13.811488342285145,-53.60526491084681,25.98228822627658,-33.70837662656595,6.085399941995718,7.44000244140625,68.66050573778816,34.93646517732388,19.896888284280852,3,-3.6399993896484375,17.944976806640625,-29.902511596679688,-39.175018310546875,17.47998046875,3,0.08445237241808412,-2.172620657905353,490.9200134277344,-1.8114478520214496,486.010009765625,1.0744626972274527,482.7099914550781,0.08445237241808412
9786,2023-03-03,491.6499938964844,493.20001220703125,480.0700073242188,488.9200134277344,1684400.0,0.0034082674246129763,3.504276636061916,0.24863185220390613,42.42939544607335,34.191195366305735,-6.487701112899401,14.227364406081392,-24.953969458739778,-55.91256686211909,24.557651306809287,13.130004882812443,-12.745178446291163,-9.67200622558596,-45.68321958655042,26.339207135378558,-27.677612906068248,8.33360045489627,5.77001953125,75.06475419781286,37.6317421182237,18.005606680482252,3,-6.2149810791015625,19.479995727539062,-29.61499786376953,-40.845001220703125,15.860015869140625,4,0.07824672368205676,1.0635433803018381,489.9800109863281,-2.172620657905353,490.9200134277344,-1.8114478520214496,486.010009765625,0.07824672368205676
9787,2023-03-06,485.2200012207031,499.4100036621094,482.7799987792969,494.760009765625,973100.0,-0.013078394702746743,-1.3065172534205263,-3.4945336254695047,35.96461313988338,33.394482660966226,-1.8934803494898915,18.118557483461814,-17.3629936408978,-47.83734954944674,22.88730147473149,16.6300048828125,-17.146111405758006,-13.900498962402366,-48.05865963803217,20.257661713227378,-30.97957930021721,3.1785813754124774,-11.769989013671875,43.53362640565419,5.0791372649529976,17.079080337814872,3,1.2100067138671875,25.909988403320312,-23.12250518798828,-34.415008544921875,11.850006103515682,0,0.07479083395907926,3.504276636061916,491.6499938964844,1.0635433803018381,489.9800109863281,-2.172620657905353,490.9200134277344,0.07479083395907926
9788,2023-03-07,479.6600036621094,489.2699890136719,476.7200012207031,486.7699890136719,938200.0,-0.011458714695614436,1.0726677082808327,0.7452808158486535,29.45473533757884,33.38203129078171,4.337413134603196,21.53048493119627,-11.021504505834457,-40.26981319840735,21.464146102444115,12.54998779296875,-20.331240851206985,-17.39599609375,-50.98529516631413,16.19330297881413,-34.19064563003201,-0.6013465574679344,-5.690791625976544,21.408690161027856,-14.818020492668175,16.79464953628206,3,6.7700042724609375,31.469985961914062,-17.56250762939453,-28.855010986328125,18.69000244140625,1,0.051348881905448174,-1.3065172534205263,485.2200012207031,3.504276636061916,491.6499938964844,1.0635433803018381,489.9800109863281,0.051348881905448174
9789,2023-03-08,493.3999938964844,495.4800109863281,481.7200012207031,482.0899963378906,1054100.0,0.028645269835869014,-1.283821361819812,-1.5907202334964374,36.365490415018535,34.299991217334934,-7.676478809026435,4.904186776338861,-22.554688476757974,-51.85296756084847,19.900846411645794,15.82000732421875,-22.87632583247057,-1.6640060424804801,-30.62448275551185,27.29647067055089,-16.144244398996136,12.816232314035176,-18.921966027832013,76.08432710757049,41.48625394157753,14.480238356515676,3,-6.8549957275390625,17.75,-31.30249786376953,-43.519989013671875,7.44000244140625,2,0.00016217489021808085,1.0726677082808327,479.6600036621094,-1.3065172534205263,485.2200012207031,3.504276636061916,491.6499938964844,0.00016217489021808085
9790,2023-03-09,490.2799987792969,503.80999755859375,488.260009765625,491.45001220703125,1328700.0,-0.006323459983345825,-4.969294931496418,-0.10344948543736475,43.3248851120563,35.86281306307357,-4.233524645105888,6.164117276266893,-17.31567860468948,-46.83791584130557,18.53777621198367,15.54998779296875,-21.822688756469063,-3.4025024414062273,-30.339646257427376,23.53464137461492,-16.8710743494168,10.066069466604347,-15.303331394775398,50.05536874003729,12.189618917415238,13.468571908010587,3,-1.2350006103515625,20.8699951171875,-27.50249481201172,-40.399993896484375,2.3800048828125,3,0.007159194285641268,-1.283821361819812,493.3999938964844,1.0726677082808327,479.6600036621094,-1.3065172534205263,485.2200012207031,0.007159194285641268
9791,2023-03-10,478.8200073242188,496.05999755859375,473.5299987792969,494.4400024414063,1180400.0,-0.023374380932551286,1.3891851832674367,13.350269960092856,40.49232667168633,36.608615688577174,8.112508330728303,15.52988720775852,-3.6114443302224117,-33.12055147879295,16.90390009484316,22.529998779296875,-18.907819776947292,-13.027493286132767,-38.670048909009836,12.615062336744245,-25.848771097571273,-0.20621547469426105,24.989990234374943,17.470306334816733,-21.183089177553313,12.821277811438517,3,9.849990844726506,32.32998657226557,2.2225112915038494,-13.274993896484432,16.549987792968693,4,0.059813674643437675,-4.969294931496418,490.2799987792969,-1.283821361819812,493.3999938964844,1.0726677082808327,479.6600036621094,0.059813674643437675
9792,2023-03-13,477.0,483.6700134277344,467.0299987792969,469.0700073242188,942700.0,-0.0038010260565123355,-1.7710243327302666,-0.5076821481880879,49.116554010983975,38.92012299157685,10.099438936913145,15.963085348330765,0.563681582747563,-29.03834178473096,15.870888303977825,16.6400146484375,-16.363173881508544,-13.44750061035154,-39.12394143528877,12.228940214585634,-26.285721022820155,-0.6092801978829243,26.80999755859375,27.107127655249265,-15.416327581966037,12.838220412468596,3,8.419998168945312,26.490005493164006,13.997489929199219,-4.045013427734375,14.019989013671875,0,0.06396228462395182,1.3891851832674367,478.8200073242188,-4.969294931496418,490.2799987792969,-1.283821361819812,493.3999938964844,0.06396228462395182
9793,2023-03-14,493.9800109863281,499.70001220703125,484.6300048828125,485.1400146484375,1310600.0,0.03559750730886391,-2.056791697746469,1.1147546661535581,59.410846946544844,41.488512763912226,-6.292901342029438,-2.425855452967369,-14.389501456230448,-43.74046775455895,15.071147655153075,22.70001220703125,-13.070195207682616,4.348010253906239,-19.656510685319745,28.352531193132165,-7.654250215706725,16.350270723519202,8.35878662109377,73.27355383763951,25.089865277366542,12.00226046961297,3,-8.560012817382812,7.824996948242244,-2.9825210571289062,-21.0250244140625,32.540008544921875,1,0.006255306427725538,-1.7710243327302666,477.0,1.3891851832674367,478.8200073242188,-4.969294931496418,490.2799987792969,0.006255306427725538
9794,2023-03-15,487.0499877929688,488.989990234375,473.989990234375,486.2900085449219,1214500.0,-0.01402895469296861,5.4655393539985395,0.08597053878738098,50.95177369207215,43.056735641321964,0.03400378697386941,2.3268593211552684,-5.461395312045568,-34.67778811024226,13.66748958750717,19.990020751953125,-10.858110841671987,-1.1240112304686818,-21.616839600328092,19.36881713939073,-11.370425415398415,9.122402954461052,13.876457861328106,54.43172832550772,3.6463836079972936,10.246414184929716,3,-1.6299896240234943,14.755020141601562,5.942497253417912,-14.095001220703182,30.14001464843733,2,0.023200941574297085,-2.056791697746469,493.9800109863281,-1.7710243327302666,477.0,1.3891851832674367,478.8200073242188,0.023200941574297085
9795,2023-03-16,515.1900024414061,515.9199829101561,480.4599914550781,482.9400024414063,1775400.0,0.05777644051681796,1.103828688548343,42.43536923261918,66.76443850192587,45.76062931419447,-26.992450088910914,-27.631504615338827,-31.041713912220587,-60.91165524781286,12.6040939214159,35.45999145507801,-7.493842139415392,27.27100219726549,8.397914060785126,46.14409033374585,17.83445812902528,36.7075462655057,-48.16000366210926,98.5068915817274,42.01881185821506,9.436544068240186,3,-23.71501159667963,-15.034988403320199,-20.595016479492074,-42.23501586914051,-0.8099975585936363,3,-0.027853813225243162,5.4655393539985395,487.0499877929688,-2.056791697746469,493.9800109863281,-1.7710243327302666,477.0,-0.027853813225243162
9796,2023-03-17,508.3599853515625,519.9000244140625,503.80999755859375,515.1900024414061,1702600.0,-0.013257278009039863,-1.0200921849676576,-0.21178347565406735,61.468292487243,48.5943714639011,-19.604470273610048,-21.34203065074496,-21.941652336136144,-52.410134627533864,11.768427722095204,16.09002685546875,-5.756719486967427,20.08948516845703,-0.05435123410052256,40.233321571014585,10.017566967178254,30.161403369735808,-40.352186889648465,78.17281356695305,19.706298837871856,10.071918201278786,3,-14.894973754882812,-8.344985961914062,-13.764999389648438,-35.404998779296875,-8.639984130859375,4,-0.03088359064806334,1.103828688548343,515.1900024414061,5.4655393539985395,487.0499877929688,-2.056791697746469,493.9800109863281,-0.03088359064806334
9797,2023-03-20,513.2899780273439,515.5599975585939,505.739990234375,510.5,755300.0,0.009697837787866037,1.6793954785794474,-0.4084877081043638,62.02184160879741,52.212938827369825,-22.50013470309068,-26.22824439313547,-24.323425603107978,-55.69755298365925,11.670618321732295,9.820007324218864,-3.802457301974073,24.1379791259767,1.273362016436522,47.00259623551682,12.70567057120661,35.57028768074679,-43.206490527343874,85.60217498238501,26.5364275752629,11.432308554770072,3,-19.824966430664176,-19.334976196289176,-17.362487792968864,-40.33499145507824,-15.889984130859489,0,-0.03491200622896584,-1.0200921849676576,508.3599853515625,1.103828688548343,515.1900024414061,5.4655393539985395,487.0499877929688,-0.03491200622896584
9798,2023-03-21,507.3599853515625,521.5700073242189,498.1000061035156,516.9400024414061,1028600.0,-0.011552909524108146,1.4915040090710114,-3.43372492397873,57.18028054949764,54.52569328675639,-13.664673861824554,-18.98195133157708,-16.771013266163436,-48.236998947436064,11.990357350450727,23.47000122070324,-2.7663417372618824,16.754487609863304,-6.885579437097931,40.39455465682454,4.9344540863826865,28.57452113334392,-35.28383637500002,70.13447484513505,12.287052160690244,11.820033523480603,3,-13.05998229980463,-13.05998229980463,-9.784996032714844,-34.404998779296875,11.530029296875,1,-0.03220592244098286,1.6793954785794474,513.2899780273439,-1.0200921849676576,508.3599853515625,1.103828688548343,515.1900024414061,-0.03220592244098286
9799,2023-03-22,506.2999877929688,525.0,505.8299865722656,506.989990234375,1213900.0,-0.002089241542884368,-22.521418407848422,0.07202517854980729,57.12040834967288,56.058529202047126,-11.826008726690873,-16.47806372045983,-14.298286164962462,-45.728717066281774,12.529379657518072,19.170013427734375,-0.4242644460126712,14.241490173339912,-9.51165570834388,37.994636055023705,2.3649172324979872,26.118063114181837,-31.25420731554692,58.01524782337917,1.4721730642462632,11.876572940841898,3,-10.28498840332037,-10.28498840332037,-2.1775054931641193,-33.34500122070318,17.780029296875057,2,0.03993686001538954,1.4915040090710114,507.3599853515625,1.6793954785794474,513.2899780273439,-1.0200921849676576,508.3599853515625,0.03993686001538954
9800,2023-03-23,523.5900268554689,532.5599975585939,513.3300170898439,514.3900146484375,1537900.0,0.034149791584767275,-2.3975208527663288,-13.333303847856195,62.26386795001987,58.47758934408418,-26.702135511674328,-32.4209693492345,-30.144786613792803,-61.51127216473026,12.853794357433829,26.260009765625057,3.716822443238584,29.621028137207134,2.2574276765070636,56.98462859790715,15.939227906857127,43.30282836755714,-44.54790881624075,73.96989864371214,18.953026193798642,13.681800230350019,3,-23.795028686523494,-23.795028686523494,-13.402542114257926,-50.63504028320324,0.239990234375,3,-0.01222335049523271,-22.521418407848422,506.2999877929688,1.4915040090710114,507.3599853515625,1.6793954785794474,513.2899780273439,-0.01222335049523271
9801,2023-03-24,502.05999755859375,517.4099731445311,498.7799987792969,515.0,1396000.0,-0.04112001411902033,1.0979761426082435,-1.4065201382576966,55.79410434896192,59.21953938163729,-1.7084999796852571,-9.532798023910118,-7.575070735377949,-38.84678948526545,12.89201497373616,24.81002807617199,5.942464603029862,6.918498229980457,-19.672799556409245,33.50979601637022,-6.377150663214422,20.214147123175337,-17.666091567429078,11.49156249861622,-43.11987420725946,13.295648893194876,3,1.2149963378906818,-2.2649993896483807,6.1399993896484375,-29.105010986328125,19.82000732421875,4,0.024538914440760395,-2.3975208527663288,523.5900268554689,-22.521418407848422,506.2999877929688,1.4915040090710114,507.3599853515625,0.024538914440760395
9802,2023-03-27,495.7699890136719,509.7999877929688,494.67999267578125,508.260009765625,1107100.0,-0.012528400142430729,-1.0613471407739095,0.9652255328783212,55.51522534513778,58.7866925370365,8.40824842498995,-2.3338586009458595,-0.4820763087999467,-31.43445310430519,12.519219881866322,15.119995117187557,7.384036188101618,-0.02451019287110512,-25.963855413654187,25.914835027911977,-12.994182803262674,12.945162417520464,-6.559473865764289,2.877497881171583,-53.62329277893872,12.969672610391546,3,7.505004882812557,4.025009155273494,11.587509155273438,-22.81500244140625,18.77999877929699,0,0.007967429038796325,1.0979761426082435,502.05999755859375,-2.3975208527663288,523.5900268554689,-22.521418407848422,506.2999877929688,0.007967429038796325
9803,2023-03-28,485.0799865722656,496.5499877929688,478.7699890136719,495.3999938964844,1463600.0,-0.0215624234590599,1.8177505005658408,0.8262602223943432,47.09090901330566,58.35770757272911,19.78345909420949,8.730514393265082,10.786225270311093,-19.799509948117816,11.88909018050598,17.779998779296932,9.941354538404369,-10.668011474609386,-36.68443157304853,15.348408623829755,-23.67622152382893,2.340198574610156,47.48001098632824,11.73079858004492,-40.5457342190321,13.008210049219562,3,20.585006713867244,14.715011596679744,21.50501251220703,-12.125,27.160003662109375,1,0.02539788831791623,-1.0613471407739095,495.7699890136719,1.0979761426082435,502.05999755859375,-2.3975208527663288,523.5900268554689,0.02539788831791623
9804,2023-03-29,515.75,521.1599731445311,492.260009765625,494.5400085449219,2072200.0,0.06322671368996025,-1.2429162359032206,-2.055230271523453,57.46701268138082,57.32466025933522,-7.137960309942514,-21.063876337498186,-18.850779132356934,-49.062169478910334,11.263099673123325,36.07998657226551,12.674130312360603,18.76050262451173,-8.619864064043782,46.1408693130673,5.070319280233946,32.450685968789514,15.734197387695417,68.74884757723133,15.522504394387,13.690183344277779,3,-10.08500671386713,-15.95500183105463,-12.540000915527344,-42.795013427734375,14.010009765625,2,0.0060882494395297915,1.8177505005658408,485.0799865722656,-1.0613471407739095,495.7699890136719,1.0979761426082435,502.05999755859375,0.0060882494395297915
9805,2023-03-30,531.3599853515625,532.760009765625,521.9600219726561,523.6099853515625,2055800.0,0.030266573633664473,1.0473815749890294,0.3653938294324246,65.03718879343685,57.721204293356756,-22.588434385909864,-35.22060558776866,-33.09289296746908,-63.12621127301372,11.595617867321426,17.010009765625,13.64182317645907,32.30148925781248,1.1563833303737283,63.446595185251226,16.72893629409316,47.87404222153185,-52.589996337890625,97.4068829858491,38.019425347956016,15.572552963719366,3,-25.594985961914062,-31.464981079101562,-28.907493591308594,-58.404998779296875,-4.570007324218636,3,-0.013700633209898228,-1.2429162359032206,515.75,1.8177505005658408,485.0799865722656,-1.0613471407739095,495.7699890136719,-0.013700633209898228
9806,2023-03-31,530.1199951171875,533.0900268554689,525.3900146484375,527.6400146484375,1163700.0,-0.00233361613324079,-1.2063133962924426,0.3199974798387097,65.25383625258695,58.08031480933337,-20.045144721361225,-32.62338419465016,-30.052144489726402,-60.74885508623595,11.950567319102918,7.700012207031364,16.273281539195466,29.13799896240232,-4.714677142430901,62.99067506723554,12.211660909985767,46.06433701481893,-50.27020568847655,94.53234596976652,29.778519227233787,16.926338052416607,3,-24.18998718261713,-30.05998229980463,-30.912498474121094,-57.165008544921875,-14.3499755859375,4,-0.011865196720137305,1.0473815749890294,531.3599853515625,-1.2429162359032206,515.75,1.8177505005658408,485.0799865722656,-0.011865196720137305
9807,2023-04-03,521.510009765625,526.2100219726561,514.6199951171875,524.0900268554689,1110000.0,-0.016241578191479422,2.3988312048614087,-1.0403376648947102,58.30467076108312,58.20524705506509,-11.338936531711113,-22.298498936415797,-20.304269182197118,-51.28639665111302,11.800329630378995,15.5,14.544039076066383,18.71351318359376,-15.470595466399914,52.89762183358749,1.6214588585969523,35.80556750859063,-39.530610839843746,78.68186851494877,14.385858725814785,17.092054324996862,4,-15.58000183105463,-21.44999694824213,-22.302513122558594,-48.555023193359375,5.789978027343864,0,0.0007094688697419915,-1.2063133962924426,530.1199951171875,1.0473815749890294,531.3599853515625,-1.2429162359032206,515.75,0.0007094688697419915
9808,2023-04-04,504.2900085449219,524.1099853515625,501.239990234375,523.0,1269800.0,-0.03301950278661392,1.1853833221790144,7.251886636227828,54.89661836452263,57.958159278937295,6.0343709207363645,-3.3082870292487883,-2.71232425663095,-33.463316186251234,11.809524206677949,22.8699951171875,13.530028647440304,0.26201171874998863,-32.14081309718404,32.664836534684014,-15.939400689216995,16.463424126716973,-20.26618450195309,29.463614362016127,-34.58972647033997,16.201412407967002,4,1.6399993896484943,-4.229995727539006,-4.290008544921875,-31.33502197265625,23.189971923828125,1,0.02034539466219276,2.3988312048614087,521.510009765625,-1.2063133962924426,530.1199951171875,1.0473815749890294,531.3599853515625,0.02034539466219276
9809,2023-04-05,493.4800109863281,499.8999938964844,486.4599914550781,499.8999938964844,1607300.0,-0.021436073242428355,3.186927793886961,0.34313125826755986,43.16048633516335,55.835561321731014,16.577963819362594,7.9137549038932775,8.457412906050422,-21.91345464779596,11.626529251468416,17.83001708984375,11.697672788251054,-10.551986694335938,-42.94930547590661,21.845332087234738,-26.750646085121275,5.6466726964494,-7.493538830859336,15.054716280981367,-42.7964298277393,16.198659390785334,4,12.449996948242244,6.580001831054744,9.007492065429688,-20.5250244140625,33.619964599609375,2,0.038015682156103736,1.1853833221790144,504.2900085449219,2.3988312048614087,521.510009765625,-1.2063133962924426,530.1199951171875,0.038015682156103736
9810,2023-04-06,493.7900085449219,496.3900146484375,480.45001220703125,486.0400085449219,965200.0,0.0006281866573969452,1.461774118290263,-1.207168322479441,45.213228973224794,54.659908502204665,12.959080049413046,8.306057181331255,8.489160269377976,-22.315264298207694,11.097577244784937,15.94000244140625,10.89208530683868,-10.41748962402346,-42.53798517752057,21.703005929473704,-26.47773740077207,5.642758152725094,39.30001831054699,25.341931279813128,-28.70192538113991,16.06024777674857,4,12.139999389648494,6.270004272460994,7.23248291015625,-20.83502197265625,58.480010986328125,3,0.07284473277759895,3.186927793886961,493.4800109863281,1.1853833221790144,504.2900085449219,2.3988312048614087,521.510009765625,0.07284473277759895
9811,2023-04-10,507.4599914550781,511.4400024414063,486.05999755859375,486.2200012207031,1338900.0,0.027683798119849223,-1.3543606453421109,2.7406439012096775,48.188657884781094,53.84584545105392,0.15158055344124932,-3.2762516366400973,-4.974610042168706,-36.244554931212974,11.241007960960944,25.380004882812557,10.473770487342904,1.820494079589821,-28.006167257630977,31.64715541681062,-13.092836589020521,16.73382474820022,24.577235107421984,59.02529170423579,8.602670233496632,14.913330668610397,4,-1.5299835205077557,-7.399978637695256,-10.327491760253906,-34.5050048828125,51.47000122070301,0,0.03809164643076479,1.461774118290263,493.7900085449219,3.186927793886961,493.4800109863281,1.1853833221790144,504.2900085449219,0.03809164643076479
9812,2023-04-11,507.510009765625,511.760009765625,505.6499938964844,510.2999877929688,908000.0,9.85660177927894e-05,1.1401024018470813,-0.13135495810296938,50.048379350795564,54.17445326633057,2.170238773981737,-0.9732382904334145,-4.33420515056514,-36.23496369946042,11.767150616066079,6.110015869140625,7.683388681533302,0.3450119018554574,-26.261185132041305,26.95120893575222,-12.958086615092952,13.648110418803867,23.495472509765705,61.97896061230909,13.469375094632163,13.303098516948381,4,-0.7399902343749432,-7.449996948242131,-9.227508544921875,-34.555023193359375,66.5999755859375,1,0.0162755602976965,-1.3543606453421109,507.4599914550781,1.461774118290263,493.7900085449219,3.186927793886961,493.4800109863281,0.0162755602976965
9813,2023-04-12,497.0700073242188,513.6699829101561,496.1199951171875,513.3400268554689,972800.0,-0.02057102764579466,1.073249693561222,5.831594145829133,47.19334140552676,53.032934235680116,16.192723695218717,10.23487578939222,6.826152947944308,-25.955764475130593,11.64217931093257,17.549987792968636,7.072123575461262,-10.249490356445278,-36.56763988365202,16.068659170761407,-23.40856512004865,2.9095844071580927,32.92436554980469,50.030131771381036,2.6104664078600877,13.159074763603353,4,9.70001220703125,2.9900054931640625,1.7099914550780682,-24.115020751953182,101.6699829101562,2,0.06081634382142931,1.1401024018470813,507.510009765625,-1.3543606453421109,507.4599914550781,1.461774118290263,493.7900085449219,0.06081634382142931
9814,2023-04-13,498.3500061035156,502.0799865722656,490.5,499.489990234375,1297100.0,0.0025750875338208523,2.6645661610967055,0.0700665496233604,41.49709659464403,50.417368435814254,13.616939458270167,10.376880324805825,5.604087491213704,-26.826157702134935,12.2036936976246,11.579986572265625,7.031782471194049,-9.534492492675781,-34.46926192443891,15.400276939087348,-22.001877208557403,2.9328922232057835,30.653479557167998,53.88323203668746,9.416256238544861,12.467384715881566,4,8.420013427734432,1.7100067138672443,0.42999267578125,-25.39501953125,90.50997924804688,3,0.058452842396842675,1.073249693561222,497.0700073242188,1.1401024018470813,507.510009765625,-1.3543606453421109,507.4599914550781,0.058452842396842675
9815,2023-04-14,500.8399963378906,505.8599853515625,492.5899963378906,497.0899963378906,924500.0,0.004996468754648209,-1.0815669041053921,-3.2895194753045107,49.52852007171562,48.67011108238411,7.0877633937668065,7.121842164886516,2.2298631246827654,-28.980194916134337,11.535474591629152,13.269989013671875,9.519237452342566,-6.327001953124977,-31.202423952394952,18.548420046145054,-18.764712952759965,6.11070904651001,27.19241985371991,53.53135320827147,4.691075967696577,12.437710999635003,4,2.490020751953068,-0.7799835205077557,-1.9925003051757812,-27.885009765625,84.23001098632812,4,0.05243187333291699,2.6645661610967055,498.3500061035156,1.073249693561222,497.0700073242188,1.1401024018470813,507.510009765625,0.05243187333291699
9816,2023-04-17,492.6600036621094,495.0299987792969,483.1099853515625,489.989990234375,1247800.0,-0.01633254679257412,2.2172759883201336,0.7120035807291667,48.8154238078566,47.615750309803374,10.499370959044484,14.825431566049815,9.064814680149993,-20.43719147005362,10.822871658678293,17.730010986328125,7.466667444205598,-13.721995544433582,-39.41631868187085,11.972327593003627,-26.569157113152187,-0.8748339757149779,34.42076444980955,31.250062413245704,-22.43739404975751,12.84716156871861,4,9.6199951171875,7.400009155273494,7.437492370605469,-19.70501708984375,80.82998657226562,0,0.12099625588852181,-1.0815669041053921,500.8399963378906,2.6645661610967055,498.3500061035156,1.073249693561222,497.0700073242188,0.12099625588852181
9817,2023-04-18,495.3699951171875,500.4400024414063,489.1099853515625,494.760009765625,899300.0,0.005500733639698385,1.1079101562499882,0.22845778422923502,54.17309308372721,47.53535861193722,4.125295832749089,11.282546780313567,5.393624989461955,-22.6601432131896,9.97072542104189,11.330017089843807,2.356941172690938,-10.116004943847656,-36.04477141290499,15.812761525209623,-23.080388178376325,2.848378290681012,30.778157876633713,40.11783620767149,-18.097071881563693,12.964383234528647,4,1.6900024414061932,4.690017700195369,4.540000915527344,-21.300003051757812,70.5,1,0.12830812965076244,2.2172759883201336,492.6600036621094,-1.0815669041053921,500.8399963378906,2.6645661610967055,498.3500061035156,0.12830812965076244
9818,2023-04-19,491.0199890136719,493.9100036621094,482.739990234375,485.9800109863281,1722100.0,-0.008781327384365656,1.064696093639825,8.262457474484691,37.24862006771965,46.878484582221255,7.146529124499864,15.120891229046151,8.97964193257792,-17.93078827066597,9.631482181579491,12.6300048828125,-3.2162328978378127,-13.649011230468773,-40.34745707965851,13.049434618721023,-26.998234155063642,-0.2997883058739035,34.214201164413566,35.81315107260334,-20.198934106404856,13.349222924594894,4,6.040008544921818,12.520019531250057,3.4350128173828125,-16.949996948242188,111.07998657226562,2,0.16921917273632037,1.1079101562499882,495.3699951171875,2.2172759883201336,492.6600036621094,-1.0815669041053921,500.8399963378906,0.16921917273632037
9819,2023-04-20,526.52001953125,536.5,508.1099853515625,510.9599914550781,4048000.0,0.07229854448265582,-1.6707394972216998,3.087320617620345,47.9291603512734,47.18025473533777,-25.897280251190068,-19.80188805498034,-27.283819432613313,-52.933477879401494,9.136015345674753,45.480010986328125,-6.020916562889283,20.84001770019529,-7.593460493638645,49.27349589402928,6.623278603278322,35.05675679711226,-46.07000732421875,81.43605160739507,29.393591612543247,14.216739096916994,4,-16.9000244140625,-21.2750244140625,-32.90751647949219,-52.45002746582031,101.72998046875,3,0.1371647193347385,1.064696093639825,491.0199890136719,1.1079101562499882,495.3699951171875,2.2172759883201336,492.6600036621094,0.1371647193347385
9820,2023-04-21,517.1900024414061,524.3300170898439,513.8300170898439,524.1900024414061,1438700.0,-0.01772015639243918,1.884603776115719,-0.44987065355746847,44.82593380849076,46.80661872686106,-14.414774024579913,-11.569081692341172,-18.347181213013187,-43.02519220716931,8.286636847222073,12.690002441406136,-7.238958427674788,11.830001831054574,-15.889878333099318,39.549881995208466,-2.0299382510223722,25.68994191313152,-35.618990478515514,64.08111225652905,16.694010083643136,13.859940082076932,4,-7.570007324218636,-9.555007934570199,-23.577499389648324,-39.13002014160145,112.77001953125011,4,0.13857573149487945,-1.6707394972216998,526.52001953125,1.064696093639825,491.0199890136719,1.1079101562499882,495.3699951171875,0.13857573149487945
9821,2023-04-24,514.3800048828125,518.0800170898439,506.3800048828125,515.3699951171875,1024700.0,-0.005433201618996852,2.650530365066273,0.14142717633928573,47.007971707150155,46.4687956553449,-11.756237831385477,-8.209690937365508,-15.89427842592545,-39.487404713268916,8.135960971964995,11.700012207031364,-5.2408148134401245,8.404003906250011,-19.553641391806195,36.36164920430616,-5.57481874277812,22.382826555278086,-31.710413159179666,58.85418322350942,14.788440481381016,13.978822649028077,4,-4.760009765625,-6.7450103759765625,-18.56500244140625,-36.32002258300781,102.32000732421875,0,0.13742758616270678,1.884603776115719,517.1900024414061,-1.6707394972216998,526.52001953125,1.064696093639825,491.0199890136719,0.13742758616270678
9822,2023-04-25,499.7200012207031,516.6199951171875,499.4599914550781,511.5499877929688,1371100.0,-0.02850033734388502,-1.7789465880870305,11.949599260172684,48.04013797428661,46.56288416298489,1.8802775810042363,7.126805767854535,-1.4299390197235198,-24.15862804898154,8.093084887476252,17.160003662109375,-3.924135114034925,-6.45350036621096,-34.16227493442875,21.255274202006774,-20.3078876503198,7.400886917897935,-15.973801331542973,31.584836126993064,-13.736103672956549,13.85438728410888,4,9.899993896484375,7.9149932861328125,-2.9799957275390625,-21.660018920898438,120.13998413085938,1,0.14762264634889233,2.650530365066273,514.3800048828125,1.884603776115719,517.1900024414061,-1.6707394972216998,526.52001953125,0.14762264634889233
9823,2023-04-26,497.3999938964844,507.7099914550781,495.1600036621094,503.25,1294900.0,-0.0046426145012237185,-1.4298168647505265,0.4945065717344454,51.81312746631917,47.709109815393234,4.75170901433296,10.980075597037342,0.4928723096037402,-21.66083283001683,8.319792326974962,12.54998779296875,-4.202397758169582,-9.389508056640636,-35.63284636258368,16.853830249302405,-22.51117720961213,3.732161096330856,-12.5987180051074,5.418457747471817,-41.92447510151216,13.121669152971519,4,12.220001220703125,10.235000610351562,-3.6899871826171875,-16.675003051757812,116.26998901367188,2,0.1376558143564286,-1.7789465880870305,499.7200012207031,2.650530365066273,514.3800048828125,1.884603776115719,517.1900024414061,0.1376558143564286
9824,2023-04-27,518.8900146484375,519.510009765625,493.4200134277344,503.5499877929688,1983100.0,0.043204706505134194,2.147161573659934,-2.6222240770398404,59.70760925526333,48.84011972467631,-15.106966559401542,-10.81724744194122,-21.343666765307944,-42.698761028835975,8.099928958933141,26.089996337890625,-4.36630208128355,11.943511962890625,-14.561799216817803,38.44882314259905,-1.3091436269635324,25.19616755274484,-33.05476427488804,82.40051181852527,30.941369792746258,13.252655589854204,4,-9.27001953125,-11.255020141601562,-24.59001159667963,-38.16502380371094,86.719970703125,3,0.16036146117376537,-1.4298168647505265,497.3999938964844,-1.7789465880870305,499.7200012207031,2.650530365066273,514.3800048828125,0.16036146117376537
9825,2023-04-28,524.0800170898439,524.469970703125,512.52001953125,519.260009765625,1145800.0,0.010002124332499918,3.26790482730057,0.31421113989122773,56.87914516479866,49.73608876433654,-18.610817208762114,-17.476647873946604,-26.958553006403406,-47.314561250208044,7.485494180853275,11.949951171875,-2.970186002503283,17.497512817382926,-7.76704111868969,42.76206675345554,4.865235849346618,30.129789785419234,-37.231471723765424,98.74410901817825,46.249205377784406,12.632276968036296,4,-14.460021972656364,-16.445022583007926,-28.065017700195426,-39.475036621093864,88.11999511718739,4,0.1987673246703816,2.147161573659934,518.8900146484375,-1.4298168647505265,497.3999938964844,-1.7789465880870305,499.7200012207031,0.1987673246703816
9826,2023-05-01,523.8300170898439,531.489990234375,521.3499755859375,523.8699951171875,838300.0,-0.0004770263926264784,-3.055956348189109,-0.008294183940916564,56.743801277702296,50.021723008111564,-15.05787065427063,-18.67975964170165,-26.533871302904004,-46.40502979266182,6.926672627885469,10.1400146484375,-0.5169493196484041,17.562011718750114,-6.601462406193605,41.72548584369383,5.480274656278198,29.643748781221973,-35.98844263108697,79.87922823426834,27.40321870891509,12.081737062471861,5,-14.210021972656364,-16.195022583007926,-24.035018920898494,-27.095031738281364,86.95001220703114,0,0.2026039009227103,3.26790482730057,524.0800170898439,2.147161573659934,518.8900146484375,-1.4298168647505265,497.3999938964844,0.2026039009227103
9827,2023-05-02,521.8800048828125,526.6900024414061,514.27001953125,523.75,946600.0,-0.003722604935594842,2.2051568800403873,46.775572519216986,61.02567858237512,52.66361839862884,-10.00397780981831,-17.603128642279614,-24.245446684580884,-43.64828192004052,6.779997318681027,12.419982910156136,0.36763145149234333,15.593499755859398,-8.619624238584834,39.80662375030363,3.486937758637282,27.700061753081513,-33.065261913230756,74.75704962897112,21.064026695334974,12.106561997222125,5,-6.9199981689453125,-14.245010375976562,-20.3450088500976,-24.670013427734375,92.65997314453125,1,0.18168928956285746,-3.055956348189109,523.8300170898439,3.26790482730057,524.0800170898439,2.147161573659934,518.8900146484375,0.18168928956285746
9828,2023-05-03,514.5499877929689,527.0,513.010009765625,522.510009765625,1362800.0,-0.014045407030854884,-1.534423564924618,4.25670735687702,56.83197094860541,53.65281957611016,1.1340320121199738,-9.976551439411764,-16.095242759539815,-35.5649636625451,7.255914907710824,13.989990234375,1.9564208232703777,7.750483703613384,-16.717944129305124,32.21891153653189,-4.483730212845899,19.98469762007261,-24.78153968277877,55.50298722942417,1.7582628091503736,12.234213916459243,5,-2.094985961914176,-6.914993286132926,-13.014991760253963,-17.33999633789074,92.04003906249989,2,0.20466426986092068,2.2051568800403873,521.8800048828125,-3.055956348189109,523.8300170898439,3.26790482730057,524.0800170898439,0.20466426986092068
9829,2023-05-04,512.239990234375,515.6500244140625,507.1900024414063,515.0599975585939,780200.0,-0.004489354996396022,3.229946442467585,0.35427129898711457,54.81499603385236,54.76271537892812,1.3470421205099683,-6.523504942852753,-12.941139855958454,-32.678617650970864,7.248632824093866,8.460021972656193,2.621823562430677,4.5024871826171875,-19.24370127529255,28.24867564052687,-7.370607046337682,16.375581411572057,-21.536911086388727,20.781853209119426,-31.62708409661864,11.873094228954841,5,0.2150115966796875,-3.764984130859375,-9.50999450683588,-11.115005493164062,115.2900390625,3,0.19801263979677186,-1.534423564924618,514.5499877929689,2.2051568800403873,521.8800048828125,-3.055956348189109,523.8300170898439,0.19801263979677186
9830,2023-05-05,529.760009765625,531.0900268554689,516.52001953125,519.0,1401800.0,0.034202756257342815,1.1713799721658569,-3.8155963898446617,64.5239470286846,56.70893485909861,-15.87146379594276,-22.35681799104742,-29.658483410886618,-49.437917348081896,7.236431683058561,18.850036621093864,6.446435772234054,20.22400665283203,-4.502723458000787,44.95073676366479,7.860641597415679,32.58737170824844,-38.140992200598475,92.88073523538733,36.23405594329588,12.363365055416393,5,-17.305007934570312,-21.285003662109375,-27.03001403808588,-28.510025024414062,95.77996826171875,4,0.1431779941628566,3.229946442467585,512.239990234375,-1.534423564924618,514.5499877929689,2.2051568800403873,521.8800048828125,0.1431779941628566
9831,2023-05-08,526.7899780273439,531.52001953125,523.2100219726561,530.0,795700.0,-0.005606372099689283,1.6591732502612644,-0.2983289088557515,62.27533315814804,58.290623212861,-12.24348596019422,-18.829794097108163,-25.68548692926538,-45.94184979448909,7.936269946705105,8.309997558593864,6.459689950516463,16.287475585937614,-9.582281279361723,42.157232451236894,3.352597153288002,29.222354018587282,-34.27334081361789,80.55882375076241,20.919939224275048,12.934878432649644,5,-14.319961547851676,-18.31497192382824,-23.959976196289176,-25.539993286132926,103.24005126953114,0,0.16213298988625424,1.1713799721658569,529.760009765625,3.229946442467585,512.239990234375,-1.534423564924618,514.5499877929689,0.16213298988625424
9832,2023-05-09,515.77001953125,519.9199829101561,512.0999755859375,519.5800170898439,1000200.0,-0.02091907393029757,2.483354403708512,1.186907002833154,59.19049728990992,59.110330971037754,1.444496725620752,-7.546184392955297,-13.902113283315941,-34.640453429669094,8.473891656261417,14.690002441406364,7.394848877489721,4.854516601562523,-21.077746811096745,30.786780014221733,-8.111615104767111,17.820648307892156,-22.37371506179852,35.265150279838196,-26.25617870678984,12.966131706329612,5,-3.3000030517578125,-7.295013427734375,-12.77500915527338,-14.520034790039062,105.22998046875,1,0.18421002805082276,1.6591732502612644,526.7899780273439,1.1713799721658569,529.760009765625,3.229946442467585,512.239990234375,0.18421002805082276
9833,2023-05-10,527.2999877929689,531.469970703125,520.0499877929689,524.1199951171875,1096800.0,0.02235486326288938,-1.0176635196558084,-0.8346442817551273,50.352352675828975,58.070858017767264,-6.032509521429347,-17.597510852617233,-24.625332919908885,-45.69613316679636,8.79731853794031,15.699951171875,8.51120522524468,14.872985839843864,-11.185054102637423,40.93102578232515,1.8439658686032772,27.902005811084507,-33.04160941290644,82.65503997511475,22.67571713107523,13.029019971240643,5,-7.944976806640739,-18.82498168945324,-24.304977416992244,-26.050003051757926,85.35003662109364,2,0.16544660014031232,2.483354403708512,515.77001953125,1.6591732502612644,526.7899780273439,1.1713799721658569,529.760009765625,0.16544660014031232
9834,2023-05-11,527.47998046875,530.8200073242189,520.6599731445311,528.4400024414061,716200.0,0.0003413477715683566,2.5524397921401047,-0.30189439742034846,55.06745546051989,57.86955916173629,-5.437708585886298,-16.319998082953248,-24.13814034158611,-45.04182435686448,8.895106096068265,10.160034179687727,10.728461475947597,13.596479797363259,-12.404955169210893,39.59791476393747,0.5957623140761825,26.597197280650335,-32.37676965628884,79.1965503586043,18.920799335754026,13.000717483287103,5,-8.124969482421875,-19.004974365234375,-24.48497009277338,-24.644989013671875,86.800048828125,3,0.14997734381581052,-1.0176635196558084,527.2999877929689,2.483354403708512,515.77001953125,1.6591732502612644,526.7899780273439,0.14997734381581052
9835,2023-05-12,527.0999755859375,533.5,521.3900146484375,530.0,916800.0,-0.0007204157444512527,1.4464556540609856,3.020789624261277,56.41774268548428,57.83333042926762,-5.123012055291042,-14.62143895984127,-23.051306255433587,-43.78708825985035,9.235667764943958,12.1099853515625,12.8314364403156,11.903475952148483,-13.976479001396683,37.783430905693706,-1.0365015246241,24.843453428921066,-31.16882898972557,70.09337797831257,9.239680274756893,12.939977476772599,5,-6.754974365234375,-18.624969482421875,-24.10496520996088,-19.17498779296875,78.70001220703125,4,0.19053321639656118,2.5524397921401047,527.47998046875,-1.0176635196558084,527.2999877929689,2.483354403708512,515.77001953125,0.19053321639656118
9836,2023-05-15,552.27001953125,552.489990234375,529.9500122070311,530.0,1745400.0,0.04775193532751132,-1.0151974025265238,-7.6792524308624825,73.97134451261695,59.27173775485005,-28.870647241812094,-36.99334065594576,-47.26130637798076,-67.84364960602784,9.457562055146088,25.3900146484375,12.796936711265403,34.09301910400393,5.548310488632978,62.637727719374936,19.820664796318397,48.365373411689404,-55.52749586696228,99.45538345296562,33.457714563233324,14.2723543076855,5,-22.430023193359375,-34.655029296875,-49.27500915527338,-44.34503173828125,67.5999755859375,0,0.13267053416783892,1.4464556540609856,527.0999755859375,2.5524397921401047,527.47998046875,-1.0176635196558084,527.2999877929689,0.13267053416783892
9837,2023-05-16,558.9299926757811,564.1900024414062,549.2899780273439,550.3300170898439,1738500.0,0.012059269757543456,-1.790252711707528,0.3861683001161949,76.99867297461236,61.51248242440637,-33.21533699927511,-40.7359620965874,-52.65676260947055,-73.31887185654625,10.131797047872377,14.900024414062386,13.155100237078386,37.5749923706054,5.756576406487966,69.39340833472289,21.665784388546626,53.48420035266412,-59.957570348689956,88.08335292246822,13.827029374582878,15.909207982058744,5,-23.239990234374886,-35.46499633789051,-55.93498229980452,-51.005004882812386,49.830017089843864,1,0.12720740978796763,-1.0151974025265238,552.27001953125,1.4464556540609856,527.0999755859375,2.5524397921401047,527.47998046875,0.12720740978796763
9838,2023-05-17,574.1099853515625,580.260009765625,560.1099853515625,564.510009765625,1667200.0,0.027159023267135485,-1.1902171389145044,1.1162793998666034,75.65029876829661,63.82751606156684,-43.64835330316873,-52.040009242907786,-66.19053116898863,-87.38162978537747,10.742219048171938,21.330017089843864,14.04869281410572,48.600485229492165,12.10496788015837,85.09600257882596,30.352726554825267,66.84824390415906,-71.22450821761242,89.6811734308803,15.775294407222134,18.247758674666887,5,-27.92999267578125,-42.6099853515625,-70.69496917724604,-66.16999816894531,46.22003173828125,2,0.08167427121080961,-1.790252711707528,558.9299926757811,-1.0151974025265238,552.27001953125,1.4464556540609856,527.0999755859375,0.08167427121080961
9839,2023-05-18,598.739990234375,600.2899780273438,574.0,574.0,1922300.0,0.04290119578346996,-1.1253022154240884,2.5770888699566394,79.37518220970475,65.47765330390241,-61.148382187366565,-74.81801855908316,-89.29711627286315,-110.1209484161783,11.545656658574378,26.28997802734375,15.375337448831715,69.61949157714844,20.570578159230195,118.66840499506668,45.09503486818937,94.14394828610756,-89.66455048989093,98.03550251915182,26.14493531695466,24.524456708959118,5,-42.545013427734375,-57.225006103515625,-95.32497406005854,-90.80000305175781,50.41998291015625,3,0.023232178251936242,-1.1902171389145044,574.1099853515625,-1.790252711707528,558.9299926757811,-1.0151974025265238,552.27001953125,0.023232178251936242
9840,2023-05-19,588.8599853515625,595.6900024414062,588.2999877929688,595.260009765625,1225000.0,-0.016501327861773496,1.0358139691293675,-0.2586914688903143,73.78390674047489,66.75638370193873,-46.93963033019486,-62.49766344509294,-77.87650635893829,-98.43657568109063,12.392513035787955,10.44000244140625,17.865115138822375,56.15598754882808,0.7205423638822595,111.5914327337739,28.43826495635517,83.87371014130099,-70.66309177879248,83.75035793309907,12.338643699091747,27.717722592472914,5,-32.665008544921875,-47.345001220703125,-85.44496917724604,-80.91999816894531,53.32000732421875,4,0.04316823112057144,-1.1253022154240884,598.739990234375,-1.1902171389145044,574.1099853515625,-1.790252711707528,558.9299926757811,0.04316823112057144
9841,2023-05-22,585.0700073242188,591.6799926757812,581.739990234375,584.7999877929688,1042300.0,-0.006436127639206202,-2.111104743347279,-0.04219039081424403,72.80404475236377,68.26900008665584,-38.01044719190213,-56.01199355084486,-72.18875293758754,-92.7396087710344,13.494869726120525,9.94000244140625,21.133170468104254,48.83150939941402,-10.557922910540697,108.22094170936873,19.136793244436717,78.52622555439137,-58.66380530599133,70.15692018995091,-0.7972777711295294,29.694716154977343,5,-24.9000244140625,-43.555023193359375,-83.37499237060547,-77.13002014160156,55.28997802734375,0,0.035431623924045086,1.0358139691293675,588.8599853515625,-1.1253022154240884,598.739990234375,-1.1902171389145044,574.1099853515625,0.035431623924045086
9842,2023-05-23,573.489990234375,581.469970703125,572.1199951171875,580.1099853515625,1066700.0,-0.01979253242326373,1.0021434266072433,-24.516726943942135,70.63725752093804,70.52287840277906,-19.424514557195494,-40.7091225631691,-58.747719994008776,-79.2581072310794,14.771306771150888,12.95001220703125,21.53008246300442,33.56299285888667,-25.438737172443325,92.56472289021667,4.062127843221674,63.06385787455167,-39.695410615235915,33.3001675504968,-37.97231818238854,29.500865015664996,5,-13.0150146484375,-31.975006103515625,-72.31998443603516,-65.55000305175781,69.3699951171875,1,0.08087325964287162,-2.111104743347279,585.0700073242188,1.0358139691293675,588.8599853515625,-1.1253022154240884,598.739990234375,0.08087325964287162
9843,2023-05-24,565.8699951171875,569.1400146484375,559.4099731445311,563.5399780273438,1325500.0,-0.013287058618186798,1.1939075326677335,-0.35196658737622394,68.1047904216293,71.97147117623565,-6.434673663355056,-29.193270198332357,-49.86428417109755,-70.0460081977227,16.058306930575913,14.080017089843864,22.528571019019864,22.519497680664017,-33.985380078678304,79.02437544000634,-5.7329411990072,50.771936560335234,-25.425875657227948,15.802400198274885,-59.30156992424148,28.25243887967117,5,-5.029998779296875,-24.355010986328125,-67.30998992919922,-57.93000793457031,85.1199951171875,2,0.07579482039784646,1.0021434266072433,573.489990234375,-2.111104743347279,585.0700073242188,1.0358139691293675,588.8599853515625,0.07579482039784646
9844,2023-05-25,602.0999755859375,606.7899780273438,579.9299926757812,586.0,2055400.0,0.06402527220275567,1.1083207174750398,6.90981008513425,71.68204924816459,73.6675052387557,-34.60584441784306,-62.051132364323166,-84.16036944437428,-104.45209605079651,17.307588670987943,40.91998291015625,26.01459322845426,54.58898010253904,-6.407649372906235,115.58560957798426,24.09066536481646,85.08729484026162,-55.671270269239585,90.10130443632019,16.533562084565943,30.498314737722616,5,-33.72998046875,-51.99497985839844,-101.79997253417969,-98.6099700927735,26.48004150390625,3,0.030277432723968323,1.1939075326677335,565.8699951171875,1.0021434266072433,573.489990234375,-2.111104743347279,585.0700073242188,0.030277432723968323
9845,2023-05-26,628.25,633.010009765625,599.97998046875,605.0,2198900.0,0.0434313660096306,1.0158687586607662,1.4441015687196246,76.70001435932816,73.97069077727915,-50.17531063296531,-84.31998931785097,-108.93993593693801,-128.51184732252204,18.63462491543988,33.030029296875,31.31340378791083,75.5305053710938,5.7941542524777105,145.26685648970988,40.66232981178575,110.39868093040184,-74.57794195802455,93.53259864511972,19.987922908791973,34.86817555930805,5,-37.100006103515625,-65.03498840332031,-120.8175048828125,-126.44499206542963,-7.25,4,0.033282886023925595,1.1083207174750398,602.0999755859375,1.1939075326677335,565.8699951171875,1.0021434266072433,573.489990234375,0.033282886023925595
9846,2023-05-30,629.9600219726562,644.5999755859375,619.2000122070312,640.0,1365600.0,0.0027218813731098024,1.6403385496800718,-0.43182701192876344,81.59831780909835,74.48176242555539,-44.372292078626515,-81.86880127289112,-109.01118795776324,-128.2307235847568,19.827933183184616,25.39996337890625,36.68186436571989,71.93402709960935,-4.387070107690306,148.255124306909,33.77347849595958,110.09457570325912,-65.18065068936983,82.8149393194928,4.245238292476131,38.16054860364982,5,-27.955047607421875,-60.95002746582031,-121.33252716064453,-128.15501403808588,-12.09002685546875,1,0.019398009836972596,1.0158687586607662,628.25,1.1083207174750398,602.0999755859375,1.1939075326677335,565.8699951171875,0.019398009836972596
9847,2023-05-31,616.7000122070312,630.3300170898438,613.8900146484375,618.3900146484375,2689100.0,-0.021048970257037336,-3.497950186612339,0.16832730478130034,74.50389290577728,74.35438399638657,-24.647805596787293,-64.44501618586241,-94.39163554081188,-112.95023740845761,21.358782000666633,16.44000244140625,42.27139105641663,53.93301696777348,-24.67980902898637,132.54584296453334,14.6266039693935,93.23942996615347,-39.149344235320655,67.24972111827813,-10.356942463064073,39.30641299837994,5,-14.695037841796875,-47.69001770019531,-108.07251739501953,-114.93501281738281,10.94000244140625,2,0.03836544945062914,1.6403385496800718,629.9600219726562,1.0158687586607662,628.25,1.1083207174750398,602.0999755859375,0.03836544945062914
9848,2023-06-01,619.8599853515625,625.47998046875,604.6699829101562,616.7000122070312,1455600.0,0.005124003700311963,1.8902847890678975,-1.869803893242804,74.9136981439916,73.85866354464065,-23.060754021802836,-62.516141111264915,-95.9361454096595,-114.50127990607814,22.867296545580434,20.80999755859375,44.11832682905833,51.82749023437498,-27.292815079792263,130.94779554854222,12.2673375772913,91.38764289145865,-31.58142816157556,61.74424497877878,-15.014356113835689,39.560152657083634,6,-17.855010986328125,-50.84999084472656,-111.23249053955078,-118.09498596191406,-0.44000244140625,3,0.037105153653296696,-3.497950186612339,616.7000122070312,1.6403385496800718,629.9600219726562,1.0158687586607662,628.25,0.037105153653296696
9849,2023-06-02,613.6699829101562,621.989990234375,607.75,620.0,1180500.0,-0.00998613007402871,1.762365394064611,-2.003186989357387,72.63741367505271,73.73127542626041,-16.237792536464667,-50.94986581875969,-88.13512859087996,-106.8363320416081,24.76812841348299,14.239990234375,45.11788730685305,40.56598815917971,-36.47218748603291,117.60416380439233,2.0469003365733442,79.08507598178608,-16.379998776817274,30.681317659160612,-44.98215644723932,38.519087822606316,6,-11.665008544921875,-44.65998840332031,-105.04248809814453,-111.90498352050781,8.92999267578125,4,0.06081445787398487,1.8902847890678975,619.8599853515625,-3.497950186612339,616.7000122070312,1.6403385496800718,629.9600219726562,0.06081445787398487
9850,2023-06-05,605.6099853515625,613.9000244140625,603.02001953125,611.5700073242188,1044100.0,-0.013134091259232705,1.0489543043350824,0.9415491124374463,65.31877464106344,72.89957874722705,-6.204399632811828,-38.91100690474468,-79.08195381926612,-97.431960477465,25.98017782811774,10.8800048828125,45.433210005037836,28.71349182128904,-46.793161573554585,104.22014521613266,-9.039834876132772,66.46681851871085,38.989990234375,6.228880609941196,-63.681125563310474,37.753326697421805,6,-3.605010986328125,-29.714996337890625,-96.98249053955078,-103.84498596191406,32.69000244140625,0,0.037928753312987284,1.762365394064611,613.6699829101562,1.8902847890678975,619.8599853515625,-3.497950186612339,616.7000122070312,0.037928753312987284
9851,2023-06-06,612.2000122070312,615.719970703125,593.780029296875,596.0599975585938,1106200.0,0.010881635070206341,-1.1198061023505963,-2.7080461653473153,65.30483553512987,72.30708741547059,-9.545094315483993,-40.86965509561969,-83.88766622551407,-102.71649740749433,27.063939867093566,21.93994140625,42.92101836706843,31.033016967773392,-42.16734497540551,104.2333789109523,-5.56716400381606,67.63319793936284,31.568364257812505,50.396686900398265,-16.5033993517561,36.60018097158946,6,-10.195037841796875,-36.305023193359375,-103.57251739501953,-110.43501281738281,26.3599853515625,1,0.01437436722884744,1.0489543043350824,605.6099853515625,1.762365394064611,613.6699829101562,1.8902847890678975,619.8599853515625,0.01437436722884744
9852,2023-06-07,610.780029296875,621.22998046875,607.5700073242188,612.9199829101562,1202700.0,-0.002319475468543497,-2.19158342067923,-0.13258684455335465,61.44008219770711,71.56656427947922,-2.5471034035582534,-33.694328776847556,-80.46030369379628,-100.07767987669877,28.880676479996264,13.65997314453125,41.70482356863147,24.862533569335938,-42.57275931825848,92.29782645693035,-8.85511287446127,58.580180013133145,30.98881328125003,53.627842856372695,-9.961364562834298,33.71764644379721,6,1.484954833984375,-34.885040283203125,-102.15253448486328,-109.01502990722656,49.28997802734375,2,0.011608051148094045,-1.1198061023505963,612.2000122070312,1.0489543043350824,605.6099853515625,1.762365394064611,613.6699829101562,0.011608051148094045
9853,2023-06-08,614.5399780273438,616.1900024414062,604.5,611.9400024414062,910800.0,0.006155978503090909,2.9626962944572033,-1.2149681982829925,55.667142017111736,69.78713014269557,1.478271449823069,-32.23612839664861,-81.78317059542701,-102.64251704611684,30.211476760562395,11.69000244140625,41.06783651891533,24.260482788085938,-38.32151801121506,86.84248358738694,-7.030517611564619,55.551483187736494,25.309312019531262,73.59084536296604,13.765712805893251,31.29100039965052,6,4.6500244140625,-38.644989013671875,-103.24247741699219,-112.77497863769531,41.4000244140625,3,0.021316817602565985,-2.19158342067923,610.780029296875,-1.1198061023505963,612.2000122070312,1.0489543043350824,605.6099853515625,0.021316817602565985
9854,2023-06-09,606.5900268554688,621.1099853515625,605.760009765625,618.260009765625,1066900.0,-0.01293642636138026,-1.3030691532470386,-4.488497112540495,56.44869904502361,67.53698399666173,11.322833244927892,-19.03131462290446,-72.42700684696842,-93.48875755390611,31.670663044734216,15.3499755859375,41.558023956305306,12.355029296875045,-43.10997499162204,67.82003358537213,-15.377472847373497,40.08753144112359,31.41649276140629,46.66674078356384,-9.71346871944614,27.732502144248535,6,12.5999755859375,-30.695037841796875,-96.54502868652344,-104.82502746582031,33.51995849609375,4,0.02115095119713284,2.9626962944572033,614.5399780273438,-2.19158342067923,610.780029296875,-1.1198061023505963,612.2000122070312,0.02115095119713284
9855,2023-06-12,627.530029296875,628.5499877929688,607.25,612.6599731445312,1509400.0,0.03452084853745152,1.5192219539221736,-1.2742140469976622,63.73044886635696,65.55166522524603,-10.873502048594787,-33.7942192302703,-92.19171247294014,-113.02550036255298,33.169030164950556,21.9599609375,43.80172343682284,28.273529052734375,-19.2102742960177,75.75733240148645,4.53162737835828,52.01543072711047,8.707430707200047,97.06655244869407,40.67630579687689,23.741901674376056,6,-15.475006103515625,-49.1800537109375,-117.06502532958984,-125.76502990722656,-12.010009765625,0,-0.007856283334299441,-1.3030691532470386,606.5900268554688,2.9626962944572033,614.5399780273438,-2.19158342067923,610.780029296875,-0.007856283334299441
9856,2023-06-13,625.5399780273438,629.72998046875,615.9000244140625,625.0,1175900.0,-0.0031712446841165587,2.100892948783742,0.036313112863305574,67.94456291234933,64.82285078153181,-10.701775699018526,-27.440401616667828,-88.98528217593196,-109.42194240897561,33.956596531694785,13.8299560546875,42.38349643568063,22.619979858398438,-20.725747790951573,65.96570750774845,0.9471160337234323,44.29284368307344,8.999184748443326,83.3927638327108,23.086984078402153,21.672863824675034,6,-13.78497314453125,-47.19000244140625,-115.0749740600586,-123.77497863769531,-1.90997314453125,1,0.020398392131329546,1.5192219539221736,627.530029296875,-1.3030691532470386,606.5900268554688,2.9626962944572033,614.5399780273438,0.020398392131329546
9857,2023-06-14,630.030029296875,630.719970703125,613.0499877929688,620.0,1121900.0,0.0071778805947635416,2.097303947790735,18.574884141516897,72.60747820326984,64.56660412145162,-14.641862916742753,-27.753647126707847,-91.90413250097367,-112.55314533066735,34.29067958698335,17.66998291015625,37.221560948178194,23.555029296874977,-16.10568955689041,63.215748150640366,3.7246698699922263,43.38538872375773,2.878768139755607,97.3686415821671,30.134998833141722,19.83035942688272,6,-17.780029296875,-51.6800537109375,-119.5575180053711,-128.26502990722656,9.0,2,0.013538986818197207,2.100892948783742,625.5399780273438,1.5192219539221736,627.530029296875,-1.3030691532470386,606.5900268554688,0.013538986818197207
9858,2023-06-15,621.0,625.1300048828125,616.4199829101562,617.7000122070312,1862400.0,-0.014332696660431687,-1.9726802137255106,0.3290107830489497,58.23888942692974,62.9667680938824,-6.071611254686786,-15.842892439779234,-80.82030018847661,-102.4948610281375,34.11213473816748,13.61004638671875,30.628979822540032,12.18049926757817,-24.883223166281937,49.24422170143828,-6.351361949351826,30.712360484508167,10.343646711040378,61.05774873821355,-3.1476593361944936,18.531861216930043,6,-8.75,-38.675018310546875,-110.5274887084961,-119.23500061035156,29.239990234375,3,0.06291466557845204,2.097303947790735,630.030029296875,2.100892948783742,625.5399780273438,1.5192219539221736,627.530029296875,0.06291466557845204
9859,2023-06-16,612.6500244140625,623.989990234375,610.3699951171875,623.6199951171875,2678700.0,-0.013446015436292313,1.3262238345425736,-3.324245843120573,41.95047902192604,60.37029080286714,2.367428466411866,-6.743102379263064,-70.1227122152909,-93.10237386100823,33.21429930796989,13.6199951171875,26.092303796893134,3.1350219726562045,-33.65333330841179,39.9233772537242,-15.259155667877849,21.529199613190258,18.0699462890625,23.008228183870262,-35.938918080108465,18.394177640534004,6,-0.4000244140625,-30.020050048828125,-98.73501586914062,-110.88502502441406,29.719970703125,4,0.07066020778950621,-1.9726802137255106,621.0,2.097303947790735,630.030029296875,2.100892948783742,625.5399780273438,0.07066020778950621
9860,2023-06-20,614.280029296875,618.6799926757812,607.9600219726562,610.8099975585938,981100.0,0.0026605807848802954,-1.3380568553191206,-0.31632096677275057,41.90250387852479,57.77003172991102,2.3429949335788933,-6.715356303581075,-69.3477549066771,-93.68417531667308,32.21158872817187,10.719970703125,20.956782598294694,3.4940246582031023,-32.02420333399198,39.01225265039818,-14.265089337894437,21.253138654300642,14.962343749999945,27.768108790852214,-26.996664834695242,17.759113996097543,6,3.3299560546875,-31.2850341796875,-100.36502075195312,-112.51502990722656,87.66998291015625,1,0.04204915481991711,1.3262238345425736,612.6500244140625,-1.9726802137255106,621.0,2.097303947790735,630.030029296875,0.04204915481991711
9861,2023-06-21,605.7999877929688,615.7999877929688,602.3099975585938,609.2899780273438,898700.0,-0.01380484648607705,-1.576891687070071,-1.0057516753733313,44.07865070186421,55.84098378592847,10.973725619021366,3.580949601419775,-58.952396754407346,-84.34389278306367,31.453237558763554,13.489990234375,16.21971949976046,-6.022515869140648,-39.53417200374315,27.489140265461856,-22.778343936441956,10.733312198160661,22.023891503906157,12.284384137289486,-39.21154420606359,16.755828067301266,6,10.714996337890625,-18.524993896484375,-91.38998413085938,-104.03498840332031,115.46002197265625,2,0.016044952020703995,-1.3380568553191206,614.280029296875,1.3262238345425736,612.6500244140625,-1.9726802137255106,621.0,0.016044952020703995
9862,2023-06-22,619.8699951171875,624.47998046875,598.4199829101562,601.0999755859375,1173500.0,0.02322549951755226,-1.1599662068163077,-5.37824414130815,50.00486146600471,55.21184150247213,-1.867677474248012,-7.20566491562613,-70.90571552202346,-97.225677911008,31.394334509083482,26.05999755859375,14.383144865702434,5.728491210937477,-22.63836491445454,34.095347336329496,-8.454936851758589,19.911919273633544,6.592130179687388,80.30698076171629,28.863690095021518,14.183428062696024,6,-5.300018310546875,-22.925018310546875,-96.14250183105469,-110.11000061035156,98.6199951171875,3,0.006065803789896629,-1.576891687070071,605.7999877929688,-1.3380568553191206,614.280029296875,1.3262238345425736,612.6500244140625,0.006065803789896629
9863,2023-06-23,608.760009765625,611.3499755859375,601.3699951171875,609.5,1080600.0,-0.01792308942048748,3.495546024414385,-0.0394240524440051,47.7241259902577,54.24244449638703,9.315859306755328,7.675827863878226,-57.42793510661534,-84.91215093751066,32.074393089455185,18.5,11.74555260821603,-7.525994873046898,-24.871203531466676,9.819213785372881,-16.198599202256787,1.1466094561629916,16.39483169124992,39.67777369211204,-13.797257881104308,8.67260432920991,6,5.809967041015625,-6.755035400390625,-79.18251037597656,-93.15000915527344,107.1400146484375,4,0.04972406046005573,-1.1599662068163077,619.8699951171875,-1.576891687070071,605.7999877929688,-1.3380568553191206,614.280029296875,0.04972406046005573
9864,2023-06-26,620.3300170898438,633.4099731445312,613.6900024414062,614.1500244140625,1344000.0,0.0190058596797007,-4.55489267324009,-8.351451666116793,56.60801895606819,53.45106339524384,-0.11193655115255297,-2.5912594848883828,-66.48814856574063,-95.54193372194504,31.922178022780678,24.64996337890625,10.473405062039774,3.132510375976608,-12.94336986956705,19.208390621520266,-4.905429746795221,11.170450498748437,-26.54998779296875,62.61800598664517,3.0358428528513315,8.037940122771838,6,-4.4150390625,-18.325042724609375,-81.49002075195312,-96.68501281738281,65.54998779296875,0,0.048216227363699016,3.495546024414385,608.760009765625,-1.1599662068163077,619.8699951171875,-1.576891687070071,605.7999877929688,0.048216227363699016
9865,2023-06-27,649.1599731445312,650.22998046875,622.010009765625,623.739990234375,1335500.0,0.04647519104417608,1.0478935560954328,4.113270717904655,63.83025081878103,52.993917607069584,-28.553754490009283,-31.383416365165658,-92.50182974323684,-123.73604436754727,31.32592646538769,29.89996337890625,10.964926888255604,30.916967773437477,9.864944739888756,51.9689908069862,20.390956256663117,41.44297929021184,-54.58734497070316,97.93474739502035,35.65437452982764,10.526011516774355,6,-24.834991455078125,-44.339996337890625,-100.30499267578125,-115.49998474121094,44.20001220703125,1,-0.010459637544276035,-4.55489267324009,620.3300170898438,3.495546024414385,608.760009765625,-1.1599662068163077,619.8699951171875,-0.010459637544276035
9866,2023-06-28,642.1799926757812,649.6699829101562,635.969970703125,639.989990234375,1180600.0,-0.010752327249844096,-1.6783883920314542,0.08615278968308278,61.28034381064102,51.73534711899971,-21.19393005566667,-24.707787445512395,-82.46491093454915,-116.32647686390646,30.45201200004901,13.70001220703125,11.918389902684567,23.32598876953125,0.2318293367438855,46.420148202318614,11.778909053137568,34.87306848592493,-45.381070410156326,84.46248181373733,20.216514177778834,11.54707971639367,6,-17.855010986328125,-37.360015869140625,-93.32501220703125,-108.52000427246094,48.280029296875,2,0.09307362454910084,1.0478935560954328,649.1599731445312,-4.55489267324009,620.3300170898438,3.495546024414385,608.760009765625,0.09307362454910084
9867,2023-06-29,640.3599853515625,647.9000244140625,636.0,647.6199951171875,1402300.0,-0.0028341077968425665,2.0434579001592206,-3.315069256709679,59.40687761530699,51.865123584374956,-19.84101710832772,-22.1605323372944,-77.63345095880527,-113.89485217357878,29.818820515413385,11.9000244140625,9.783962901793302,20.322982788085938,-4.65382241313614,45.299787989308015,7.834580187474899,32.811385388696976,-41.423820757812564,79.79943087135644,16.044200045165553,12.488402600611055,6,-16.035003662109375,-35.540008544921875,-89.51750183105469,-106.69999694824219,65.0,3,0.12633522747310288,-1.6783883920314542,642.1799926757812,1.0478935560954328,649.1599731445312,-4.55489267324009,620.3300170898438,0.12633522747310288
9868,2023-06-30,642.8599853515625,648.8699951171875,638.9099731445312,644.3300170898438,1086000.0,0.0039040540589485584,-1.1259257811736658,0.20248343814103642,63.760501915249236,54.28845946141087,-21.13684914692635,-24.08387393389137,-76.8906233052569,-115.62996102964667,29.655135711834014,9.96002197265625,7.18892436153169,21.67298278808596,-5.307130742305844,48.653096318477765,8.182926022890115,35.163039553281806,-41.87206812281261,79.83032416803219,13.338761355628549,13.490056765195883,6,-18.535003662109375,-38.040008544921875,-91.86500549316406,-109.19999694824219,53.1400146484375,4,0.11764615407109602,2.0434579001592206,640.3599853515625,-1.6783883920314542,642.1799926757812,1.0478935560954328,649.1599731445312,0.11764615407109602
9869,2023-07-03,650.989990234375,651.010009765625,638.8499755859375,642.8599853515625,621900.0,0.012646618343131744,1.9767365417083775,-5.530496159435333,59.85877488624531,56.28360068449093,-25.98946665635151,-30.85663772419639,-82.76091626893503,-123.13626976774208,29.50889575150758,12.1600341796875,3.6039747379609253,27.936987304687477,-1.8684319882962654,57.74240659767122,13.034277658195606,42.83969695117935,-48.03239047602506,99.93096713362068,35.7658238841328,14.90270964649187,7,-26.274993896484375,-35.519989013671875,-99.8125,-117.33000183105469,35.05999755859375,0,0.09970972695957747,-1.1259257811736658,642.8599853515625,2.0434579001592206,640.3599853515625,-1.6783883920314542,642.1799926757812,0.09970972695957747
9870,2023-07-05,628.5800170898438,646.0800170898438,628.5,644.0700073242188,1105200.0,-0.03442445119081328,-1.2466440466440467,-1.9052867074067956,51.0904011944324,57.06268407255406,-1.4949291173404617,-6.99627642964299,-58.00426633172776,-99.9818048298423,29.322768230830697,22.489990234375,2.8945204262188327,4.378512573242233,-24.34753372894454,33.10455887542901,-9.98451057785121,18.741535724335677,-22.739272731057326,0.3554733679678095,-58.84206376394601,14.363023151093396,7,-3.865020751953125,-6.18499755859375,-69.34252166748047,-88.19003295898438,57.80999755859375,2,0.09115782594911659,1.9767365417083775,650.989990234375,-1.1259257811736658,642.8599853515625,2.0434579001592206,640.3599853515625,0.09115782594911659
9871,2023-07-06,621.0,622.739990234375,611.6599731445312,617.4400024414062,1297500.0,-0.012058953329342481,2.147741952264117,-0.22982568127728656,46.831346088935106,56.710071252879665,9.463100780851846,1.3458174166889876,-48.02668103853989,-91.65565440371188,29.212475819542938,16.9200439453125,4.8408009756834645,-3.6415039062500227,-31.85860984533508,24.575602032835036,-17.750056875792552,10.467049063292507,-12.449099716803289,23.735751367667064,-29.367963704478186,14.108552969542528,7,5.19000244140625,1.39501953125,-43.81749725341797,-67.5,30.969970703125,3,0.11652171554196866,-1.2466440466440467,628.5800170898438,1.9767365417083775,650.989990234375,-1.1259257811736658,642.8599853515625,0.11652171554196866
9872,2023-07-07,617.8699951171875,629.3599853515625,616.9400024414062,621.8699951171875,728800.0,-0.005040265511775388,-3.2389126132694512,-1.1235962761671268,48.854233228621595,56.835638723808984,13.722654556187877,5.306274568432741,-42.01343817864404,-87.6221674008973,29.030159277191594,12.41998291015625,6.741610617565129,-7.126007080078125,-34.78244648693976,20.53043232678351,-20.954226783508943,6.702212623352693,-6.771548265045112,15.781489690729645,-34.81591325023814,13.828219703430802,7,13.464996337890625,4.5250244140625,-32.362510681152344,-56.18501281738281,49.33001708984375,4,0.11748430483616712,2.147741952264117,621.0,-1.2466440466440467,628.5800170898438,1.9767365417083775,650.989990234375,0.11748430483616712
9873,2023-07-10,627.6400146484375,630.280029296875,617.5999755859375,620.0,1288200.0,0.015812419454673377,-1.0385834420904925,-1.910003662109375,55.43076196423423,56.704832391382986,7.7247439956728385,-3.617472194865286,-48.652452917976575,-96.5071866494468,29.023895477995055,12.6800537109375,9.419082041915999,1.989010620117142,-25.241990890687703,29.220012130921987,-11.62649013528528,15.604511375519564,-15.98004150390625,40.60997873465785,-12.920537173607151,13.615500755402435,7,3.694976806640625,-5.2449951171875,-42.132530212402344,-65.95503234863281,28.19000244140625,0,0.12382889696199273,-3.2389126132694512,617.8699951171875,2.147741952264117,621.0,-1.2466440466440467,628.5800170898438,0.12382889696199273
9874,2023-07-11,619.4199829101562,630.1400146484375,608.260009765625,628.5499877929688,1203300.0,-0.013096729887251635,2.5548173416365874,-1.195024525860003,51.77730024603999,55.36561566107843,17.659161514821676,5.916365943611254,-38.0251729319649,-87.5354947491918,28.634625958430917,21.8800048828125,10.343243615403935,-6.872518920898415,-32.785449001051006,19.040411159254177,-19.82898396097471,6.083946119177881,31.59002685546875,29.508119998127952,-26.154210274220695,12.956465040076305,7,10.21502685546875,2.97503662109375,-33.912498474121094,-57.73500061035156,26.8699951171875,1,0.12363181557374991,-1.0385834420904925,627.6400146484375,-3.2389126132694512,617.8699951171875,2.147741952264117,621.0,0.12363181557374991
9875,2023-07-12,622.5999755859375,629.0,617.7899780273438,628.9600219726562,1303200.0,0.005133823195113907,2.4813719636442904,0.696609308357734,56.03014690063625,54.78226044885568,11.527685931435826,2.474982039108795,-38.87864821238145,-90.00285002340672,27.983707475866204,11.21002197265625,12.640043970024522,-3.4460235595703352,-29.403145063767056,22.511097944626385,-16.424584311668696,9.532537192528025,27.555034179687482,65.12240282058673,3.808931329770033,12.978560752098387,7,7.0350341796875,-0.2049560546875,-37.092491149902344,-60.91499328613281,25.96002197265625,2,0.10191136314664573,2.5548173416365874,619.4199829101562,-1.0385834420904925,627.6400146484375,-3.2389126132694512,617.8699951171875,0.10191136314664573
9876,2023-07-13,638.2999877929688,642.0800170898438,627.0,627.0,1088700.0,0.025216853232696845,-1.6690324566946997,-1.7767146819189468,56.53870490087254,54.46357459169629,-5.342394475231458,-12.880455456940581,-52.013680281403595,-104.58895818480937,27.48361531666155,19.48004150390625,13.420361919392008,11.615988159179665,-14.909792875648577,38.14176919400791,-1.6469023582344562,24.878878676593786,11.017121972656241,88.82309734401478,28.67653585867113,13.262890517414144,7,-8.66497802734375,-15.90496826171875,-49.350006103515625,-76.61500549316406,14.6400146484375,3,0.07534079237843683,2.4813719636442904,622.5999755859375,2.5548173416365874,619.4199829101562,-1.0385834420904925,627.6400146484375,0.07534079237843683
9877,2023-07-14,638.5599975585938,647.1799926757812,635.9199829101562,642.1199951171875,918800.0,0.0004073472827785807,-1.5475057824420893,-0.31504437206639335,61.454483347886736,54.207350306433796,-6.576134473274806,-13.142477267725553,-49.589939899147794,-103.6317099264486,27.2201058851402,11.260009765625,10.640088578268887,11.449499511718727,-15.572465927483222,38.47146495092068,-2.0614832078822474,24.960482231319702,9.935970207031232,77.85200693153928,14.491843457159476,13.51098271960097,7,-8.92498779296875,-13.845001220703125,-49.610015869140625,-76.87501525878906,30.67999267578125,4,0.021000333869646726,-1.6690324566946997,638.2999877929688,2.4813719636442904,622.5999755859375,2.5548173416365874,619.4199829101562,0.021000333869646726
9878,2023-07-17,660.0700073242188,663.8300170898438,635.0,635.0,1383400.0,0.0336851820468933,-1.2999608031221166,-7.042141718243695,64.19082441475655,54.68868914293504,-28.371768043525435,-33.28175516887825,-67.87461369718562,-123.50967487142862,27.181493099969025,28.83001708984375,9.116198275091278,31.006008911132767,0.42891318747786045,61.583104634787674,15.717461049305257,46.29455677296028,-51.80999755859375,93.23374254085027,28.54953240006691,15.28854786182746,7,-24.024993896484375,-28.94500732421875,-65.99002075195312,-98.38502502441406,6.75,0,0.010801891926154994,-1.5475057824420893,638.5599975585938,-1.6690324566946997,638.2999877929688,2.4813719636442904,622.5999755859375,0.010801891926154994
9879,2023-07-18,655.9400024414062,660.989990234375,648.6799926757812,654.239990234375,1023700.0,-0.006256919473670131,1.0864424225809621,0.06781059873839614,52.939657161729315,54.89416202819025,-26.223437088309197,-27.133431048913735,-60.42629490462332,-117.73830630500163,27.547382976651157,12.30999755859375,7.926712975738496,24.71150512695317,-7.0781130358620885,56.50112328976843,8.816696045545541,40.6063142083608,-46.56859252929689,82.86271078587338,21.4597906195837,15.89480908140762,7,-19.894989013671875,-24.81500244140625,-58.39750671386719,-94.25502014160156,22.1500244140625,1,-0.00016767593248334656,-1.2999608031221166,660.0700073242188,-1.5475057824420893,638.5599975585938,-1.6690324566946997,638.2999877929688,-0.00016767593248334656
9880,2023-07-19,640.1099853515625,654.2100219726562,638.219970703125,652.4500122070312,932600.0,-0.02413333083959579,1.0163940104136602,-7.258787204250889,49.16646308523925,55.153619472224044,-9.594903224191512,-9.769991575906829,-41.95830264951633,-100.47228568486503,27.826646667628623,17.72003173828125,5.428709089346626,7.589990234375023,-23.38886533578375,38.568845804533794,-7.89943755070442,23.079418019454465,-29.649403295898423,35.595925246468894,-21.944548398344246,15.489427785079389,7,-4.064971923828125,-8.9849853515625,-42.56748962402344,-78.42500305175781,15.82000732421875,2,0.0096545793960503,1.0864424225809621,655.9400024414062,-1.2999608031221166,660.0700073242188,-1.5475057824420893,638.5599975585938,0.0096545793960503
9881,2023-07-20,615.52001953125,629.8699951171875,612.6099853515625,629.7000122070312,1672000.0,-0.038415219857579896,1.3774186090502112,1.1491054956251638,41.54758571875988,54.34176974890607,15.797227437905235,16.427772170285493,-14.865962232995344,-74.46662928573573,27.9548624103497,27.5,2.299230419505193,-17.485977172851562,-46.96868045796646,11.996726112263332,-32.22732881540901,-2.7446255302941154,-3.992048774902287,5.681437673754065,-47.017494178214505,14.741351642557428,7,20.524993896484375,15.60498046875,-20.317520141601562,-52.995025634765625,44.75,3,0.053678153397033856,1.0163940104136602,640.1099853515625,1.0864424225809621,655.9400024414062,-1.2999608031221166,660.0700073242188,0.053678153397033856
9882,2023-07-21,623.6300048828125,626.9500122070312,617.989990234375,619.52001953125,2574200.0,0.013175827096149728,-1.4992934606806612,-0.2898439685784999,43.69715689490994,53.03803585231448,9.599739062366666,9.079427436200945,-19.972480154135383,-81.16485792615424,27.7041352614484,11.42999267578125,2.1538066622624683,-9.563992309570267,-38.74036818209561,19.612383562955074,-24.152180245832938,5.0241956266924035,-11.055993199794898,21.51505799051227,-26.605531386423095,14.58818793626265,7,12.415008544921875,7.4949951171875,-28.5775146484375,-61.105010986328125,42.69000244140625,4,0.04699901757309033,1.3774186090502112,615.52001953125,1.0163940104136602,640.1099853515625,1.0864424225809621,655.9400024414062,0.04699901757309033
9883,2023-07-24,639.030029296875,642.5900268554688,629.0,629.489990234375,1147500.0,0.024694168486900203,-1.5836504989556741,2.3211856603997743,46.258304398103945,52.42481409143271,-4.48650622564594,-4.149305255675927,-32.49986472359933,-95.10193468857017,27.700787476685473,18.96002197265625,3.764608052550898,4.322531127929665,-22.56794906211519,31.21301131797452,-9.122708967092763,17.767771222952092,-26.4200439453125,54.60942802570592,12.50373064460107,13.445240095022442,7,-0.810028076171875,-7.905029296875,-43.73004150390625,-76.50503540039062,45.6199951171875,0,0.04727471253696791,-1.4992934606806612,623.6300048828125,1.3774186090502112,615.52001953125,1.0163940104136602,640.1099853515625,0.04727471253696791
9884,2023-07-25,650.239990234375,654.3800048828125,638.0499877929688,639.030029296875,908700.0,0.017542150483654595,-1.4798728322627885,1.1750435049646841,57.28702898696546,52.5644676565804,-12.141726444356664,-13.706324625249636,-40.65350007000052,-104.84730922363951,26.987866711533343,16.33001708984375,5.7027999718421825,14.036993408203102,-12.81359186798386,40.887578684390064,0.6117007701095645,27.46228604629664,-36.605604248046916,90.08854988602491,40.937765537556544,13.425292638093484,7,-12.019989013671875,-19.114990234375,-52.95249938964844,-87.71499633789062,36.2900390625,1,0.025498304224364166,-1.5836504989556741,639.030029296875,-1.4992934606806612,623.6300048828125,1.3774186090502112,615.52001953125,0.025498304224364166
9885,2023-07-26,642.3699951171875,648.3400268554688,632.1400146484375,642.02001953125,1361400.0,-0.012103216097722358,1.6362832737385777,0.03122005401167349,57.175471832677395,52.63521953789205,-1.3102200497080503,-6.715401800718837,-29.7433640122797,-95.52861341249263,25.56381453214608,18.0999755859375,5.745806223992531,6.506497192382767,-19.820893421224014,32.83388780598955,-6.6571981144205665,19.6701924991861,-27.731696508789128,71.24729674440353,18.101698858019702,13.16369530680337,7,-4.149993896484375,-11.2449951171875,-44.93000793457031,-79.84500122070312,60.030029296875,2,0.05560663170726832,-1.4798728322627885,650.239990234375,-1.5836504989556741,639.030029296875,-1.4992934606806612,623.6300048828125,0.05560663170726832
9886,2023-07-27,701.9500122070312,715.9400024414062,673.3200073242188,675.0,3390000.0,0.09275031141355616,-1.8122730815003656,77.00540634809906,70.47136689176398,53.637095487211745,-56.89511648471205,-64.91629957703844,-86.33966392789239,-153.32543228547684,24.79839511931714,73.57000732421875,8.684633993526518,63.09801330566404,23.51789838661557,102.67812822471251,43.30795584613975,82.88807076518833,-86.327879229004,85.7172144044197,26.695047164460405,19.79005745952426,7,-37.675018310546875,-44.77001953125,-101.64752197265625,-139.42501831054688,0.010009765625,3,-0.0655602517714281,1.6362832737385777,642.3699951171875,-1.4798728322627885,650.239990234375,-1.5836504989556741,639.030029296875,-0.0655602517714281
9887,2023-07-28,721.260009765625,724.0700073242188,705.5999755859375,710.2899780273438,1850000.0,0.027509077887014177,1.226642777518202,0.40705108606292845,71.78222067969696,54.48058396109401,-70.67240507214387,-82.062078130087,-102.59474635768595,-170.61917290360032,24.054607486227468,22.1199951171875,11.55249599516992,78.36300964355473,24.2620384590939,132.46398082801556,51.31252405132432,105.41349523578515,-101.62516200906259,97.04428595549513,34.218655527272695,27.050485592230412,7,-52.920013427734375,-60.0150146484375,-119.36502075195312,-158.73501586914062,-20.489990234375,4,-0.08456033803148721,-1.8122730815003656,701.9500122070312,1.6362832737385777,642.3699951171875,-1.4798728322627885,650.239990234375,-0.08456033803148721
9888,2023-07-31,718.489990234375,726.530029296875,713.719970703125,721.4600219726562,1133200.0,-0.0038405283722164896,-1.0479594077037544,-0.27074048727835176,73.6500361781533,56.78173718514112,-65.64758003437669,-77.29867770278247,-97.22838524058443,-165.73975721372335,23.25658271897767,12.81005859375,13.459808840153187,71.81148986816402,8.017164849429491,135.60581488689854,39.914327358796754,103.70865237753128,-92.58903290375326,91.4821084704291,23.432361708483967,31.897162509367263,7,-48.91998291015625,-54.53997802734375,-112.73251342773438,-154.82000732421875,-22.25,0,-0.07261059112756485,1.226642777518202,721.260009765625,-1.8122730815003656,701.9500122070312,1.6362832737385777,642.3699951171875,-0.07261059112756485
9889,2023-08-01,715.9000244140625,719.489990234375,708.4400024414062,708.8499755859375,952800.0,-0.0036047347291054965,-1.8081307874858463,-2.373728447832967,72.33554902129246,59.35608006692481,-59.96365535818734,-73.35755923615716,-92.8126626784939,-161.25342922077448,22.235638330957745,11.04998779296875,14.899615622172632,65.97602233886721,-4.94797755812283,136.90002223585725,30.514022390372247,101.43802228736217,-81.94874132614052,88.73821036853874,19.478851464465876,35.46199994849502,8,-46.33001708984375,-48.5050048828125,-107.612548828125,-152.23004150390625,-39.20001220703125,1,-0.043651346464999685,-1.0479594077037544,718.489990234375,1.226642777518202,721.260009765625,-1.8122730815003656,701.9500122070312,-0.043651346464999685
9890,2023-08-02,685.8800048828125,707.25,683.5999755859375,705.2000122070312,1497300.0,-0.04193325675022885,1.0196448908428957,-2.7404075908162207,60.65956148653619,61.47963293001107,-25.444107809821844,-40.92279767324817,-60.95956768843871,-129.44254279659185,21.552897035204012,32.300048828125,13.546604843822365,33.09100341796875,-38.825057857274714,105.00706469321221,-2.8670272196529822,69.04903405559048,-44.522422098174275,23.60457126863831,-41.39638064683487,35.958030637621754,8,-13.6199951171875,-18.4849853515625,-76.92002868652344,-122.21002197265625,-17.0,2,0.000947723230645181,-1.8081307874858463,715.9000244140625,-1.0479594077037544,718.489990234375,1.226642777518202,721.260009765625,0.000947723230645181
9891,2023-08-03,693.3599853515625,695.010009765625,677.52001953125,681.2100219726562,1215500.0,0.010905669235871773,1.2640746169009967,-0.6288798536673206,61.892360352255565,63.50132220304948,-23.156467804922727,-45.01156270691047,-66.35957961418035,-134.88699602856218,21.924943198614677,17.489990234375,14.799407918015731,36.95298461914058,-35.50794514345955,109.41391438174071,0.722519737840571,73.18344950044059,-45.18860684594529,32.31985852698697,-29.77264980459931,36.230464881300044,8,-15.594970703125,-25.9649658203125,-78.78750610351562,-126.875,-29.67999267578125,3,0.013038016691886645,1.0196448908428957,685.8800048828125,-1.8081307874858463,715.9000244140625,-1.0479594077037544,718.489990234375,0.013038016691886645
9892,2023-08-04,690.4600219726562,702.6300048828125,686.530029296875,693.3599853515625,665200.0,-0.004182478712606796,-1.9925747769313238,-0.23868083289377842,57.1745659755744,64.71424015610175,-10.929040585665462,-38.36130388485685,-60.997145397244935,-129.918643156293,22.098801444526323,16.0999755859375,17.96970644980115,30.423519897460892,-41.17672558674394,102.02376538166573,-5.376602844641525,66.22364263956331,-36.019951403738446,26.4027746643752,-30.43899339347722,35.800122742102424,8,-11.125,-23.06500244140625,-75.88754272460938,-123.97503662109375,-37.760009765625,4,0.016655562427994486,1.2640746169009967,693.3599853515625,1.0196448908428957,685.8800048828125,-1.8081307874858463,715.9000244140625,0.016655562427994486
9893,2023-08-07,705.3599853515625,706.5599975585938,691.22998046875,698.0,684800.0,0.02157976262888739,2.1413938014358256,-2.537958032538463,61.10262638351414,65.13819542238494,-17.244021062749994,-49.687651617172605,-72.96507544619578,-142.91369814373934,22.282234601763346,16.0999755859375,25.30308296079511,41.43748474121094,-31.188439331248446,114.06340881367032,5.124522704981246,77.75044677744063,-45.15271808440809,66.33305993287146,12.254723245778337,36.312962036229685,8,-26.02496337890625,-37.9649658203125,-90.78750610351562,-138.875,-46.70001220703125,0,-0.00650726709146221,-1.9925747769313238,690.4600219726562,1.2640746169009967,693.3599853515625,1.0196448908428957,685.8800048828125,-0.00650726709146221
9894,2023-08-08,696.0,698.4299926757812,686.6799926757812,695.6099853515625,809400.0,-0.013269799174810526,3.4761904761904763,0.05299122617882673,62.932124360527126,65.77782348103491,-0.7938376482851481,-36.149735960137036,-61.889347688321095,-131.5732405417175,23.02728113176701,18.67999267578125,32.182721408757516,28.248498535156273,-42.55034171643774,99.04733878675029,-7.150921590640792,63.64791866095334,-30.48691177046794,62.15941005469148,5.505928085161855,35.39942012579702,8,3.925018310546875,-28.60498046875,-81.42752075195312,-129.5150146484375,-39.57000732421875,1,0.0003448135551364917,2.1413938014358256,705.3599853515625,-1.9925747769313238,690.4600219726562,1.2640746169009967,693.3599853515625,0.0003448135551364917
9895,2023-08-09,686.0499877929688,699.9500122070312,685.6900024414062,696.77001953125,813900.0,-0.014295994550332258,-1.4930081682521221,-27.48622848200313,67.50558618171792,65.44829229102979,17.884522865813437,-22.348288785569366,-51.14686061828911,-120.12982457330713,23.830302103263392,14.260009765625,37.84477896933413,15.12598571777346,-52.78128708064469,83.03325851619161,-18.82765068143567,49.07962211698259,-15.655544278049206,29.37319117007257,-32.33464635853818,33.953636399209095,8,15.97503662109375,-18.65496826171875,-65.95748901367188,-119.17498779296875,-62.94000244140625,2,-0.013628708916702204,3.4761904761904763,696.0,2.1413938014358256,705.3599853515625,-1.9925747769313238,690.4600219726562,-0.013628708916702204
9896,2023-08-10,686.3900146484375,700.97998046875,680.8800048828125,691.6300048828125,937600.0,0.0004956298542655446,-1.4723202354319005,0.4888036119951946,66.20199089136318,64.8282667589927,16.880343864311385,-19.92222847485141,-50.729249907460485,-118.85025319922772,23.943778133247978,20.0999755859375,41.075140395936614,13.061511230468795,-53.371482748418885,79.49450520935648,-20.154985758975045,46.278008219912635,-11.50472427096156,21.456430440579837,-43.46275968052282,33.21649698944383,8,15.635009765625,-18.9949951171875,-62.83500671386719,-114.17500305175781,-50.739990234375,3,-0.025510292096241338,-1.4930081682521221,686.0499877929688,3.4761904761904763,696.0,2.1413938014358256,705.3599853515625,-0.025510292096241338
9897,2023-08-11,651.969970703125,672.489990234375,651.4000244140625,670.8099975585938,1603000.0,-0.050146481170682655,-1.1111162024860166,3.5954316731118667,53.041829895812654,62.538466060954846,45.19019956134798,16.394523895606767,-15.508436319778752,-83.0730373459038,23.343889229735442,34.989990234375,44.49399687808,-22.029031372070335,-87.2440188709827,43.18595612684203,-54.636525121526574,10.578462377385904,74.56005859375,1.033260635513936,-62.49711153715473,32.60749374945619,8,33.47503662109375,15.425048828125,-27.677459716796875,-79.75495910644531,-26.8199462890625,4,0.017960983632463012,-1.4723202354319005,686.3900146484375,-1.4930081682521221,686.0499877929688,3.4761904761904763,696.0,0.017960983632463012
9898,2023-08-14,667.2000122070312,667.260009765625,647.0,651.0,1301700.0,0.023360035259724077,1.482843219752643,-0.859872033692395,53.912887478979734,60.49150366736454,24.49552699348044,1.81930957877546,-29.846094597970705,-96.74888164120046,21.962006208754097,20.260009765625,40.005602332953686,-7.155490112304733,-72.12737365680232,57.816393432192854,-39.641431884553526,25.33045165994406,57.82741699218752,37.42130328988431,-21.809873936694856,32.485941772248815,8,9.92498779296875,0.19500732421875,-40.33500671386719,-94.98500061035156,-48.34002685546875,0,-0.021732613511254995,-1.1111162024860166,651.969970703125,-1.4723202354319005,686.3900146484375,-1.4930081682521221,686.0499877929688,-0.021732613511254995
9899,2023-08-15,655.8300170898438,665.8099975585938,654.6500244140625,661.2000122070312,671300.0,-0.017041359276323553,-1.8874518350072642,-0.3314809302956435,53.05603942257458,59.646667882479925,29.55670551625508,13.892940680453876,-17.497884772437374,-83.85810162664507,20.50544451220241,12.54998779296875,32.78938171349682,-18.519985961914017,-83.4984507445497,46.458478820721666,-51.00921835323186,13.969246429403825,66.07631494140628,16.35794791544174,-39.64501003689732,32.48923239131786,8,20.949981689453125,11.56500244140625,-28.965011596679688,-83.61500549316406,-45.44000244140625,1,0.004315075524058853,1.482843219752643,667.2000122070312,-1.1111162024860166,651.969970703125,-1.4723202354319005,686.3900146484375,0.004315075524058853
9900,2023-08-16,646.2899780273438,659.8699951171875,645.6900024414062,659.4600219726562,808800.0,-0.01454651176966959,1.0271626267385652,2.4525243799868153,33.64672211402933,56.50826363378811,36.755557872214695,25.212358966646434,-6.810480855441483,-73.11338584500697,19.850259592677276,14.17999267578125,24.62023539262657,-28.369024658203102,-92.71763243433634,35.97958311793013,-60.54332854626966,3.8052792298634586,72.62010072265628,1.0851434696551716,-49.04582871750185,32.1743038880666,8,29.83502197265625,23.280029296875,-20.27496337890625,-74.07496643066406,-27.17999267578125,2,0.015689574329138756,-1.8874518350072642,655.8300170898438,1.482843219752643,667.2000122070312,-1.1111162024860166,651.969970703125,0.015689574329138756
9901,2023-08-17,648.5599975585938,659.2100219726562,646.75,650.1799926757812,891400.0,0.00351238547467303,-3.7557424404789637,0.1230060525169387,26.263557438342133,53.0737071296512,30.689710899316424,26.924984613118568,-8.095550294922418,-73.80952530852062,20.717804695975346,12.9200439453125,16.427091533659564,-27.751004028320267,-87.21826616851683,31.7162581118763,-57.484635098418494,1.9826270417779597,65.9568766128906,10.708941882206648,-32.10446466926267,29.73363107009828,8,27.56500244140625,21.010009765625,-22.54498291015625,-76.34498596191406,-27.969970703125,3,-0.03924079854266993,1.0271626267385652,646.2899780273438,-1.8874518350072642,655.8300170898438,1.482843219752643,667.2000122070312,-0.03924079854266993
9902,2023-08-18,652.9400024414062,656.72998046875,639.469970703125,642.6300048828125,933600.0,0.006753430521926118,-1.0757596332766903,-6.364215206088463,28.820690811205225,49.48682539939465,22.828444227450973,26.196506894682557,-11.373624212306481,-76.47376876567671,21.743891982737196,17.260009765625,12.980255582602467,-24.836499023437455,-80.13597062102531,30.4629725741504,-52.48623482223138,2.813236775356472,57.44725942627338,48.47071897951295,11.325569269652519,27.649735798793927,8,17.28497314453125,16.6300048828125,-26.92498779296875,-73.83999633789062,-46.94000244140625,4,-0.026480194141414004,-3.7557424404789637,648.5599975585938,1.0271626267385652,646.2899780273438,-1.8874518350072642,655.8300170898438,-0.026480194141414004
9903,2023-08-21,669.239990234375,672.260009765625,653.719970703125,655.0,908300.0,0.024963990155330462,-1.2071410925261215,1.3811826970323053,36.15101175703338,46.51114622122867,0.967791703460307,12.939218165987882,-26.48076725865883,-90.77510389146187,21.866128090730392,19.32000732421875,8.646982571124681,-10.047009277343705,-62.46556914159794,42.37155058691053,-36.25628920947088,16.16227065478347,35.473888340140206,90.78982636924084,57.6852560263829,26.209279932127124,8,0.9849853515625,0.33001708984375,-42.06498718261719,-90.13998413085938,-55.32000732421875,0,-0.0658806503850311,-1.0757596332766903,652.9400024414062,-3.7557424404789637,648.5599975585938,1.0271626267385652,646.2899780273438,-0.0658806503850311
9904,2023-08-22,666.8200073242188,680.5499877929688,664.1500244140625,677.4000244140625,627900.0,-0.0036160165941498956,-1.0602991185931228,-0.7429792377458124,43.234420246367726,43.81435000618976,-1.3261570754920058,17.565620939543123,-22.615176241462336,-86.83996234578194,21.622506376927284,16.39996337890625,5.710247548155053,-13.295993041992233,-64.28526546289413,37.693279378909665,-38.79062925244318,12.198643168458716,32.67435862058528,66.57747138049639,30.938124440941245,25.494636210450956,8,3.40496826171875,2.75,-33.23500061035156,-81.30999755859375,-39.29998779296875,1,-0.07192348976616314,-1.2071410925261215,669.239990234375,-1.0757596332766903,652.9400024414062,-3.7557424404789637,648.5599975585938,-0.07192348976616314
9905,2023-08-23,678.0900268554688,681.7000122070312,664.8499755859375,666.4400024414062,871300.0,0.01690114184856828,-1.272413736336099,-1.101134744408485,44.72175960053116,41.42765764054177,-15.470977715292634,9.601120745142907,-32.953885892997505,-96.76315339567373,21.73173740531721,16.85003662109375,0.41450461001090844,-3.8119750976562727,-51.63863724468615,44.014687049373606,-27.725306171171155,20.10135597585861,16.602387470000963,91.45161779860297,53.10417590713125,23.913331073514925,8,-17.505035400390625,-8.52001953125,-44.50502014160156,-92.58001708984375,-51.32000732421875,2,-0.09983926842425184,-1.0602991185931228,666.8200073242188,-1.2071410925261215,669.239990234375,-1.0757596332766903,652.9400024414062,-0.09983926842425184
9906,2023-08-24,655.9299926757812,691.719970703125,652.8599853515625,690.6599731445312,1134900.0,-0.03268007683648,1.1090915113871636,-2.9811079560338234,39.46678165439337,39.91931894705073,2.1388392706192008,29.657216854644957,-10.036686658805138,-73.35167787508794,19.602913391560364,38.8599853515625,-5.561187852268176,-23.671008300781295,-71.86323544971413,24.521218848151534,-47.76712187524777,0.42510527368517614,-16.46002197265625,31.50243439742823,-8.010752817188958,24.09611357446644,8,9.66497802734375,13.6400146484375,-22.344985961914062,-70.41998291015625,-25.04998779296875,3,-0.056134050486114084,-1.272413736336099,678.0900268554688,-1.0602991185931228,666.8200073242188,-1.2071410925261215,669.239990234375,-0.056134050486114084
9907,2023-08-25,660.27001953125,666.3599853515625,646.510009765625,658.760009765625,760100.0,0.006616600710335208,1.899935799122588,-0.04347856650779591,35.29836934674367,37.851039154580064,-1.005778741520885,21.622280450927406,-13.698255783881905,-76.26484454895149,17.280466523527842,19.8499755859375,-12.035817578898218,-16.281481933593795,-60.965297403228305,28.402333536040715,-38.62338966841105,6.0604258012234595,-19.75504882812504,30.43579220218166,-5.450025723938381,22.341907734817244,8,5.324951171875,11.989990234375,-26.685012817382812,-72.30502319335938,-42.1600341796875,4,-0.06009661426691992,1.1090915113871636,655.9299926757812,-1.272413736336099,678.0900268554688,-1.0602991185931228,666.8200073242188,-0.06009661426691992
9908,2023-08-28,666.3200073242188,674.760009765625,661.6500244140625,669.760009765625,609200.0,0.009162899441146566,-1.0516459952146027,-2.2781325788197253,40.10932127168048,36.41251491559183,-8.039122211666609,12.082949355022947,-18.694386759049507,-80.56335168957378,14.650447617742573,14.489990234375,-18.330226862453173,-7.62299499511721,-47.869125269052006,32.623135278817585,-27.746060132084608,12.500070141850188,-24.780936621093815,43.817771897613135,10.790438261954215,20.12306513696739,8,-0.72503662109375,11.44500732421875,-32.73500061035156,-78.35501098632812,-33.94000244140625,0,-0.09052708407548715,1.899935799122588,660.27001953125,1.1090915113871636,655.9299926757812,-1.272413736336099,678.0900268554688,-0.09052708407548715
9909,2023-08-29,684.6500244140625,691.6799926757812,661.8400268554688,663.1799926757812,1039800.0,0.027509330184234848,-1.4712224488403303,-6.241283866503434,49.558148790413775,38.180451212967874,-24.41902223104671,-9.17888471967558,-35.466636532267216,-96.84491375568928,12.440531675418198,29.8399658203125,-18.681797768515253,12.26952209472654,-23.26915292042804,47.80819710988112,-5.499815412850808,30.038859602303887,-42.107335710937605,84.36197213521979,48.770927104679735,17.769337507577305,8,-19.0550537109375,-5.31500244140625,-49.97752380371094,-96.68502807617188,-58.82000732421875,1,-0.10330831663146212,-1.0516459952146027,666.3200073242188,1.899935799122588,660.27001953125,1.1090915113871636,655.9299926757812,-0.10330831663146212
9910,2023-08-30,686.530029296875,689.260009765625,672.2999877929688,683.75,902600.0,0.002745935610564576,3.11651506622026,0.12948417267209641,50.043765462906585,40.82269654903059,-22.339986415476346,-11.60256398377578,-35.787458458740275,-96.6496849352319,11.395722918365738,16.96002197265625,-20.35350880111332,14.117025756835915,-21.474780430146097,49.70883194381793,-3.6788773366550913,31.91292885032692,-43.003794953750116,88.52035857003996,49.02878220643402,17.795903093491,8,-20.93505859375,-7.19500732421875,-51.85752868652344,-94.59002685546875,-58.4200439453125,2,-0.08595401111013512,-1.4712224488403303,684.6500244140625,-1.0516459952146027,666.3200073242188,1.899935799122588,660.27001953125,-0.08595401111013512
9911,2023-08-31,702.4000244140625,704.4000244140625,680.6599731445312,680.6599731445312,1681600.0,0.023116243193966435,-1.1839922063848125,7.820079915693334,67.8311286290434,45.1571896399015,-33.26811751057937,-28.20675179816112,-49.60833400591059,-110.54936556947837,10.797844276132217,23.74005126953125,-20.532485375563738,29.535018920898438,-7.381810588631993,66.45184843042887,11.076604166133166,47.99343367566371,-57.909915343737566,96.54517275190571,50.03300937604332,18.458414754765222,8,-26.94500732421875,-19.4000244140625,-67.72752380371094,-110.155029296875,-74.71002197265625,3,-0.10767369341409483,3.11651506622026,686.530029296875,-1.4712224488403303,684.6500244140625,-1.0516459952146027,666.3200073242188,-0.10767369341409483
9912,2023-09-01,701.9600219726562,711.9099731445312,698.0999755859375,709.280029296875,644000.0,-0.0006264271442377733,1.1955664235914008,-0.3367060745839989,63.726100772025084,48.22108841934503,-28.098198985248246,-28.31262688778611,-47.535664240692995,-108.1224028658853,10.03396041723867,13.80999755859375,-15.451930287584105,28.520016479492142,-9.879192144338049,66.91922510332233,9.320412167577047,47.71962079140724,-55.0735162885818,80.20302164406485,31.196693536833678,19.199604311915074,9,-22.750030517578125,-18.96002197265625,-41.23252868652344,-83.29501342773438,-67.58001708984375,4,-0.10125935219229987,-1.1839922063848125,702.4000244140625,3.11651506622026,686.530029296875,-1.4712224488403303,684.6500244140625,-0.10125935219229987
9913,2023-09-05,700.77001953125,707.469970703125,695.2000122070312,698.25,519900.0,-0.0016952567157059173,-1.8468597323514835,-0.3442646188224896,69.2974726838614,51.1169831346221,-24.54665866049379,-28.969400629506367,-44.33499751322017,-104.76549088377237,9.051124418199159,12.26995849609375,-9.063476945301545,27.559512329101608,-10.083862632287946,65.20288729049116,8.73782484840683,46.381199809796385,-49.982105799548094,77.75121716934073,23.598264624616768,18.821687480694756,9,-21.560028076171875,-17.77001953125,-35.97752380371094,-73.760009765625,-59.0400390625,1,-0.11795600821362107,1.1955664235914008,701.9600219726562,-1.1839922063848125,702.4000244140625,3.11651506622026,686.530029296875,-0.11795600821362107
9914,2023-09-06,696.239990234375,708.4500122070312,687.739990234375,697.1599731445312,901300.0,-0.006464359448346779,-1.3113885851887426,-0.3650697539236582,72.41315658735884,54.1938050220474,-17.21486117090342,-25.74018254650514,-38.17848070778973,-98.0933329827958,8.100608711119332,20.71002197265625,-3.0942862774201103,23.017483520507767,-14.656619548564208,60.69158658957974,4.1804319859717225,41.85453505504381,-41.78475293790336,60.439311524415615,-0.4087493930433226,18.83705153453601,9,-17.029998779296875,-16.760009765625,-29.47998046875,-58.329986572265625,-41.27996826171875,2,-0.09172122579466502,-1.8468597323514835,700.77001953125,1.1955664235914008,701.9600219726562,-1.1839922063848125,702.4000244140625,-0.09172122579466502
9915,2023-09-07,676.7000122070312,681.6099853515625,665.0,681.0,1203900.0,-0.02806500388000699,5.01815588407656,4.6739865985537055,60.93240040177898,56.5788737717569,2.354844953298425,-7.311459179395115,-18.134954623324347,-76.54286110205487,6.67858747508952,31.239990234375,0.3308074449753349,3.945004272460892,-33.28835194203259,41.178360486954375,-14.671673834785906,22.56168237970769,-18.797490759676066,24.94141740602389,-40.50364618449011,18.61667810724674,9,2.509979248046875,-1.010040283203125,-8.217498779296875,-33.730010986328125,-31.58001708984375,3,-0.07517362819497664,-1.3113885851887426,696.239990234375,-1.8468597323514835,700.77001953125,1.1955664235914008,701.9600219726562,-0.07517362819497664
9916,2023-09-08,668.8800048828125,680.4600219726562,666.510009765625,673.5,902300.0,-0.011556091596206852,-1.9807765040364125,1.0744205192261287,56.03147923101474,58.88255264778703,13.639311576021782,-0.9175621437331074,-9.666866280577324,-66.60681079524932,5.438444829372919,13.95001220703125,2.204474737339069,-2.9995025634765398,-39.70259461647686,33.70358948952378,-21.3510485899767,15.35204346302362,-7.737036333626747,8.271172679758461,-56.870540730850635,18.351546026500152,9,17.899993896484375,6.809967041015625,0.947509765625,-25.910003662109375,-18.17999267578125,4,-0.06095266599932658,5.01815588407656,676.7000122070312,-1.3113885851887426,696.239990234375,-1.8468597323514835,700.77001953125,-0.06095266599932658
9917,2023-09-11,663.6799926757812,675.3699951171875,651.0399780273438,673.6199951171875,952900.0,-0.007774207883433859,2.620537599738421,2.151517953866885,47.70324150669577,59.726321562788726,21.650698738712094,5.485986059880702,-3.8071623719829404,-59.342781773245065,5.769817932151304,24.33001708984375,2.9402199024884794,-8.78501586914058,-44.51143760610887,26.94140586782771,-26.648226737624668,9.07819499934351,48.22998046875,22.017082604193465,-38.232902252646525,17.863210868484128,9,17.79498291015625,12.009979248046875,8.9000244140625,-20.709991455078125,-13.72998046875,0,-0.054227927060559566,-1.9807765040364125,668.8800048828125,5.01815588407656,676.7000122070312,-1.3113885851887426,696.239990234375,-0.054227927060559566
9918,2023-09-12,652.7000122070312,664.530029296875,651.8900146484375,654.1900024414062,892400.0,-0.01654408840091992,-7.128665070455705,0.14989837710383958,44.55247512442497,59.17013559990108,34.079311412243555,16.152090815906718,7.637928077040215,-46.27222103953852,6.303629358312005,12.6400146484375,6.382505213035756,-19.03999633789067,-55.79011740294163,17.71012472716029,-37.41505687041615,-0.6649358053651895,57.9925610351562,2.891540134764184,-54.22170510438994,18.37506053252546,9,28.77496337890625,22.989959716796875,20.665008544921875,-9.730010986328125,-10.46002197265625,1,-0.028068035822876314,2.620537599738421,663.6799926757812,-1.9807765040364125,668.8800048828125,5.01815588407656,676.7000122070312,-0.028068035822876314
9919,2023-09-13,658.6599731445312,667.0999755859375,652.8599853515625,657.510009765625,877700.0,0.009131240732395574,-1.725353799068996,-0.7717925610355563,42.18358371374919,58.296782072216935,26.8706982307134,10.977853946847972,1.959827490916041,-50.65255511315263,6.81851725513149,14.39996337890625,10.545990478634849,-13.221533203124977,-49.734755630989184,23.29168922473923,-31.478144417057024,5.035078010807069,50.83954819335929,24.92637648519843,-26.69311774566452,18.2566112139321,9,22.81500244140625,17.029998779296875,14.705047607421875,-15.689971923828125,-56.7099609375,2,-0.025703691382603977,-7.128665070455705,652.7000122070312,2.620537599738421,663.6799926757812,-1.9807765040364125,668.8800048828125,-0.025703691382603977
9920,2023-09-14,656.4299926757812,667.5,651.0,667.239990234375,1035900.0,-0.003385632283230744,1.9126169659162533,-9.400297224138846,50.239555418830136,56.342162826637676,27.247320521854135,14.763375168829384,5.174018039088423,-46.690904553790006,7.069303184467343,16.5,13.464293190632816,-15.95851440429692,-51.23622517095521,19.319196362361367,-33.59736978762601,1.6803409790321666,51.900337795898395,18.431733285267665,-34.2563637410785,17.638855383329137,9,25.024993896484375,19.259979248046875,27.230026245117188,-13.459991455078125,-56.08001708984375,3,-0.0022393411628450766,-1.725353799068996,658.6599731445312,-7.128665070455705,652.7000122070312,2.620537599738421,663.6799926757812,-0.0022393411628450766
9921,2023-09-15,623.1099853515625,647.9299926757812,617.77001953125,646.97998046875,3160800.0,-0.05075942247610843,1.3407023892983687,2.2081406575537375,36.065680326570664,53.26878277714275,53.794275972775836,48.569136337475584,39.35571031912639,-11.770533450357448,7.803626065252421,38.65997314453125,12.443104043246535,-48.006021118164085,-88.37183481219677,-7.640207424131404,-68.18892796518048,-27.823114271147688,82.92713190124994,9.270777923066001,-44.32228622428669,20.182906847016362,9,40.000030517578125,41.730010986328125,61.60003662109375,30.120025634765625,-23.52996826171875,4,0.03532283269896053,1.9126169659162533,656.4299926757812,-1.725353799068996,658.6599731445312,-7.128665070455705,652.7000122070312,0.03532283269896053
9922,2023-09-18,635.6500244140625,636.489990234375,618.2100219726562,620.77001953125,1259800.0,0.020124920731971363,1.2077340979957099,-0.6233769554522535,39.03311908685166,49.906076821919434,34.48550955984274,36.54082752618842,27.94174348956267,-22.386963350337624,8.25770949572522,18.27996826171875,11.288513421322136,-34.60148315429683,-77.28062002920115,8.077653720607486,-55.94105159174899,-13.261914716844672,65.09106697545622,35.95417636258309,-18.095673352092028,21.33956843745214,9,27.459991455078125,29.189971923828125,49.05999755859375,24.5050048828125,-31.6300048828125,0,0.023676531448011406,1.3407023892983687,623.1099853515625,1.9126169659162533,656.4299926757812,-1.725353799068996,658.6599731445312,0.023676531448011406
9923,2023-09-19,625.1500244140625,636.760009765625,621.72998046875,635.6500244140625,1094500.0,-0.016518523710714605,1.3632175965912363,-0.7056449297357605,27.462121212121218,44.91151733578192,37.024254035313675,45.922845292622696,39.154056856404964,-9.96783841345814,9.33714525654747,15.030029296875,5.203223600295928,-42.896984863281205,-90.11003123582532,4.316061509262909,-66.50350804955326,-19.290461677009148,70.61280266396011,14.840152385440906,-33.91409568932562,23.606523186272085,9,24.53997802734375,39.689971923828125,51.269989013671875,35.0050048828125,-41.80999755859375,1,0.03967045800920044,1.2077340979957099,635.6500244140625,1.3407023892983687,623.1099853515625,1.9126169659162533,656.4299926757812,0.03967045800920044
9924,2023-09-20,618.8599853515625,632.739990234375,617.2999877929688,627.5,846800.0,-0.010061647311612076,-1.6258485748095248,0.8228585379464286,25.19609009987731,40.94081619112618,34.84830064143398,51.053133920135565,46.36300157545702,-2.118901706367751,10.16705894871476,15.44000244140625,-0.6007693284406059,-46.789022827148415,-98.88395723173767,5.305911577440838,-72.83649002944298,-20.741555624853845,72.22327327365372,3.107564102096472,-38.93871113197358,26.04746720229462,9,30.02001953125,45.7449951171875,53.4000244140625,41.2950439453125,-33.72998046875,2,0.03777915107814045,1.3632175965912363,625.1500244140625,1.2077340979957099,635.6500244140625,1.3407023892983687,623.1099853515625,0.03777915107814045
9925,2023-09-21,610.3900146484375,618.1300048828125,608.989990234375,610.239990234375,1169400.0,-0.013686408725090526,-5.898060712147036,-0.017363907373656028,14.33997255996593,36.308426561009654,36.792107398693815,57.11969296056736,55.569885626612745,7.793670870837786,11.098031929084346,9.8699951171875,-7.7844927624305456,-51.873992919921875,-109.10952337004767,5.361537530203918,-80.49175814498483,-23.25622769485892,74.79058231019894,3.595337252916568,-30.253598840971126,28.61776522506292,9,31.78997802734375,50.059967041015625,61.69749450683594,49.7650146484375,-26.3699951171875,3,-0.013827228884580323,-1.6258485748095248,618.8599853515625,1.3632175965912363,625.1500244140625,1.2077340979957099,635.6500244140625,-0.013827228884580323
9926,2023-09-22,619.1099853515625,628.9400024414062,615.5,619.969970703125,1274300.0,0.014285899988300654,-2.3267513710323158,-5.732302685109845,19.826626163275847,33.211024856185205,22.65190952810724,47.95869173977928,47.197212895043776,0.585645612365397,12.228374504277525,18.54998779296875,-15.41487266353613,-41.31302185058598,-101.68889274533183,19.06284904415986,-71.50095729795885,-11.125086403213118,58.4515509346478,36.44216060344979,8.107366838885106,30.187935447372897,9,19.135009765625,41.339996337890625,53.737518310546875,41.0450439453125,-35.6099853515625,4,-0.03030157841013026,-5.898060712147036,610.3900146484375,-1.6258485748095248,618.8599853515625,1.3632175965912363,625.1500244140625,-0.03030157841013026
9927,2023-09-25,620.5900268554688,623.010009765625,613.6300048828125,615.2899780273438,763500.0,0.002390595433646281,-1.1763364724208738,-6.1629524485450675,20.86059648349172,30.578593896081518,16.11101018457373,45.696381012847155,46.08044593180193,0.6726416259477901,13.154029879789084,9.3800048828125,-20.78302473839858,-37.84898071289058,-100.79897809937847,25.101016673597314,-69.32397940613453,-6.373982019646633,50.11435482555805,41.771798568740884,18.87456524379153,31.474998693243926,9,17.65496826171875,39.859954833984375,52.257476806640625,39.56500244140625,-32.37005615234375,0,-0.033854894304510164,-2.3267513710323158,619.1099853515625,-5.898060712147036,610.3900146484375,-1.6258485748095248,618.8599853515625,-0.033854894304510164
9928,2023-09-26,606.0,615.52001953125,603.52001953125,611.9400024414062,1059000.0,-0.02350992801060059,-1.2018422599882408,-1.1207448523653785,19.439182714369224,28.051438229483743,26.127592152987518,58.53689691456634,60.178261877570435,16.87781405189139,14.632925620288198,17.07000732421875,-25.640822588122774,-49.42300720214848,-116.43227522645361,17.586260822156646,-82.92764121430105,-15.918373189995918,58.53294253636159,8.487279107657601,-9.262042338505674,33.50463401215254,9,29.510009765625,51.714996337890625,63.897491455078125,54.155029296875,0.65997314453125,1,-0.003267294502887763,-1.1763364724208738,620.5900268554688,-2.3267513710323158,619.1099853515625,-5.898060712147036,610.3900146484375,-0.003267294502887763
9929,2023-09-27,613.9199829101562,617.719970703125,602.6300048828125,611.989990234375,1195100.0,0.013069278729630707,2.166844926635882,-0.3249144583388991,26.92250393977794,25.460654731811278,12.509325739542305,47.48066295539775,51.9810933999463,10.672312377862909,15.38705163908417,15.0899658203125,-29.01404798629619,-37.966522216796875,-105.93988396077884,30.006839527185093,-71.95320308878786,-3.979841344805891,43.29140886559196,42.91136098435728,24.99479250209673,33.986680871991005,9,11.360015869140625,43.350006103515625,55.977508544921875,48.555023193359375,9.36004638671875,2,-0.049810980104817215,-1.2018422599882408,606.0,-1.1763364724208738,620.5900268554688,-2.3267513710323158,619.1099853515625,-0.049810980104817215
9930,2023-09-28,627.52001953125,630.530029296875,607.6300048828125,610.969970703125,1173400.0,0.02215278374980678,1.0292383744199378,8.575187375478322,35.4160891715578,25.38847793680985,-6.283645137453959,30.812863537401086,38.76651670114211,-1.396498462961972,15.895807665243389,22.9000244140625,-31.015639514736904,-21.415985107421875,-88.16963724160291,45.33766702675916,-54.792811174512394,11.960840959668644,22.049978079487232,89.21144397240076,67.18008017720784,33.37682606709053,9,-7.82501220703125,29.749969482421875,42.377471923828125,34.954986572265625,6.55999755859375,3,-0.06755165306136746,2.166844926635882,613.9199829101562,-1.2018422599882408,606.0,-1.1763364724208738,620.5900268554688,-0.06755165306136746
9931,2023-09-29,626.77001953125,637.3599853515625,625.0700073242188,636.5,770700.0,-0.0011951809928872903,1.1467302074671102,-0.5879124931773592,36.56353720299528,25.114079949714693,-5.542750454318366,26.990137632319943,40.693938284435376,0.9433343489188246,15.667626414742061,12.28997802734375,-33.42764165562187,-18.384484863281273,-80.81452562682466,44.045555900262116,-49.599505245053024,12.830535518490478,16.228379097577772,69.50771155819872,45.5134169587739,31.215020381771705,9,-6.7750244140625,30.499969482421875,38.30747985839844,35.704986572265625,12.27996826171875,4,-0.06820683610867662,1.0292383744199378,627.52001953125,2.166844926635882,613.9199829101562,-1.2018422599882408,606.0,-0.06820683610867662
9932,2023-10-02,630.8800048828125,641.0,623.02001953125,627.25,988200.0,0.0065574057843995615,-1.9743641522197877,-0.37307422090630804,41.63856515037761,26.689240387298735,-11.622778811257263,18.215918951421372,37.57195971959368,-1.3608212135154645,15.066853570854205,17.97998046875,-37.14198830114083,-10.720498657226585,-67.35868276202132,45.91768544756815,-39.03959070962401,17.598593395170838,-28.25,73.62523741199452,45.021651609198216,28.31909205239739,10,-9.06500244140625,26.389984130859375,36.702484130859375,31.595001220703125,10.3800048828125,0,-0.07510145275822055,1.1467302074671102,626.77001953125,1.0292383744199378,627.52001953125,2.166844926635882,613.9199829101562,-0.07510145275822055
9933,2023-10-03,618.1099853515625,637.0,612.9000244140625,630.0800170898438,1019700.0,-0.02024159813659343,-1.152749041127258,-3.2975249688939705,35.232005889672664,27.804342141720443,0.04871486276022097,25.79843718894881,50.705503082574296,12.9750034889463,14.767901970465122,24.0999755859375,-36.51348043817006,-19.357516479492233,-69.50800008606177,30.792967127077304,-44.43275828277706,5.7177253237925925,-14.712580566406245,40.34397299627458,10.809476207463643,25.07524180328479,10,3.70501708984375,39.160003662109375,50.8175048828125,44.365020751953125,29.47003173828125,1,-0.04835711338886872,-1.9743641522197877,630.8800048828125,1.1467302074671102,626.77001953125,1.0292383744199378,627.52001953125,-0.04835711338886872
9934,2023-10-04,632.3800048828125,634.0,622.02001953125,624.4000244140625,958800.0,0.023086537783617356,1.135474465261005,-0.6666632673353151,41.947376488019216,30.8718314670597,-13.523999102099424,6.850093171741037,36.610935494460364,0.36679098986314784,14.874197584450894,15.8900146484375,-36.9259103821629,-1.894497680664017,-43.732178063168476,39.94318270184044,-22.813337871916247,19.024342510588212,-28.23054819335937,74.16842559635948,41.44373768113823,20.918840191252233,10,-10.56500244140625,24.889984130859375,39.29998779296875,30.095001220703125,17.8800048828125,2,-0.04067179787420294,-1.152749041127258,618.1099853515625,-1.9743641522197877,630.8800048828125,1.1467302074671102,626.77001953125,-0.04067179787420294
9935,2023-10-05,625.8300170898438,633.8800048828125,620.2899780273438,632.97998046875,753700.0,-0.010357676938540394,2.0368733675675306,-0.8959875787799058,51.10967243933717,34.34772549773318,-5.088647658896207,9.9012670848997,43.517593520772834,8.563436543205626,16.07422849408313,13.59002685546875,-34.94479078034465,-5.9009857177734375,-42.76876446185997,30.9667930263131,-24.334875089816705,12.53290365426983,-20.943549534179738,46.01424878907013,9.896374818400012,18.433889372043296,10,-4.0150146484375,31.439971923828125,46.634979248046875,36.644989013671875,59.5999755859375,3,-0.004074569329266753,1.135474465261005,632.3800048828125,-1.152749041127258,618.1099853515625,-1.9743641522197877,630.8800048828125,-0.004074569329266753
9936,2023-10-06,628.1099853515625,632.0800170898438,609.219970703125,620.6699829101562,1064100.0,0.003643111067635818,1.9726850988344637,-1.040565111613812,46.64290481563369,37.21242642352673,-6.65785359214965,4.648641503835961,39.70740680034328,7.55820730586106,17.521592783828215,22.86004638671875,-31.829211112878397,-1.582516479492142,-34.04726969972114,30.882236740736857,-17.8148930896067,14.649860130622415,-22.50124714701178,59.439890605434385,22.338756908457967,16.232376610114507,10,-6.29498291015625,29.160003662109375,44.355010986328125,34.365020751953125,45.32000732421875,4,0.009504755341438687,2.0368733675675306,625.8300170898438,1.135474465261005,632.3800048828125,-1.152749041127258,618.1099853515625,0.009504755341438687
9937,2023-10-09,627.6900024414062,630.8699951171875,614.760009765625,621.239990234375,692100.0,-0.0006686454919534457,1.5152206747697483,0.866936840119117,51.24240717995812,40.74611803081438,-5.72709060297143,2.354831366346616,37.9382270462105,9.157087680916447,18.356496003954497,16.1099853515625,-26.354587730374647,-0.20299987792964203,-28.451548822017457,28.045549066158173,-14.32727434997355,13.921274594114266,-21.37343900094652,66.48672519707875,25.47215905983976,14.12427447204392,10,-5.875,29.579986572265625,51.537506103515625,34.785003662109375,67.22998046875,0,0.018098082345389788,1.9726850988344637,628.1099853515625,2.0368733675675306,625.8300170898438,1.135474465261005,632.3800048828125,0.018098082345389788
9938,2023-10-10,634.3800048828125,642.9500122070312,628.280029296875,633.4600219726562,674100.0,0.010658131267640814,-1.601068118239715,0.14263273938510745,57.561888652170964,44.15049410996916,-8.904428773124437,-6.090283888666704,29.180964232655242,3.454471941484371,18.94731770997591,15.260009765625,-21.666505823189596,7.4030029296875455,-18.55372132695652,33.35972718633161,-5.575359198634487,20.381365058009578,-27.369772711162,74.5923605720252,27.59382527665999,12.978362128322042,10,-9.089996337890625,21.160003662109375,46.72499084472656,28.095001220703125,63.52001953125,1,0.010845242330869809,1.5152206747697483,627.6900024414062,1.9726850988344637,628.1099853515625,2.0368733675675306,625.8300170898438,0.010845242330869809
9939,2023-10-11,641.72998046875,643.25,633.9500122070312,640.9500122070312,661500.0,0.01158607700331804,3.8690942208445844,0.8478073376235653,65.43840680803572,47.48630718068893,-13.292557253044038,-15.572030560699773,19.890008316173407,-3.248623999192205,19.700018704004172,9.29998779296875,-16.831232112280645,15.59947814941404,-6.877777096537557,38.076733395365636,4.360850526438298,26.83810577238978,-33.28215709568428,95.53329937512106,41.2664254130072,11.23862762297578,10,-15.4949951171875,13.810028076171875,39.37501525878906,20.745025634765625,58.71002197265625,2,0.00911604070113814,-1.601068118239715,634.3800048828125,1.5152206747697483,627.6900024414062,1.9726850988344637,628.1099853515625,0.00911604070113814
9940,2023-10-12,654.9600219726562,665.0,645.2100219726562,645.3499755859375,1328500.0,0.020616212280190505,-3.0020365718940734,12.321073636434775,66.90878816997713,50.85800173257581,-24.832279952972954,-30.48060139587392,5.800484931207734,-15.590531054645226,20.214180559916624,23.27001953125,-9.585969766090102,28.903018188476608,6.8370772363031165,50.9689591406501,17.87004771238992,39.9359886645633,-44.42406800197443,82.00076594813437,24.42666674865586,11.032970476086739,10,-17.85003662109375,-12.84002685546875,24.384963989257812,8.989990234375,45.3800048828125,3,-0.0071760291458330405,3.8690942208445844,641.72998046875,-1.601068118239715,634.3800048828125,1.5152206747697483,627.6900024414062,-0.0071760291458330405
9941,2023-10-13,645.1199951171875,664.3900146484375,642.0,661.0,1229200.0,-0.015023858747640562,-1.0244140678892095,-1.6524379013153299,60.72394693460858,52.978599708601465,-13.539385875647781,-19.928856627961522,14.407828259150165,-4.8500573676999466,19.34475391822188,22.3900146484375,-4.446983838374081,17.962490844726517,-5.627395513732381,41.552377203185415,6.167547665497068,29.757434023955966,-30.226917464160238,60.42991889514683,0.8215358441380829,11.79494317922945,10,-8.010009765625,-3.574981689453125,32.329986572265625,22.2750244140625,74.030029296875,4,0.06248449569645009,-3.0020365718940734,654.9600219726562,3.8690942208445844,641.72998046875,-1.601068118239715,634.3800048828125,0.06248449569645009
9942,2023-10-16,650.7000122070312,655.6300048828125,644.1199951171875,647.8200073242188,999000.0,0.008649580127849221,-1.2392951290759255,-0.18136045322817457,71.21298050826691,56.97648577733416,-17.894018841567345,-25.6380307283913,7.728041454472759,-9.303138729747616,18.428342380467534,11.510009765625,-1.242632275922233,22.790008544921875,-2.8146566644089717,48.39467375425272,9.987675940256395,35.592341149587355,-31.79838076624617,61.05664705295701,-4.810914682417653,12.802332604665427,10,-13.59002685546875,-11.70001220703125,30.53497314453125,16.69500732421875,56.66998291015625,0,0.034931581438972126,-1.0244140678892095,645.1199951171875,-3.0020365718940734,654.9600219726562,3.8690942208445844,641.72998046875,0.034931581438972126
9943,2023-10-17,649.9500122070312,653.4400024414062,626.4600219726562,638.1400146484375,1034000.0,-0.0011526048654220133,1.8717415666466355,4.100686644343662,68.34708524527801,59.90978675036291,-13.580695235895064,-24.174240695619005,6.866537961202653,-7.297453745977464,17.688470240534212,26.97998046875,1.9298181531191858,20.800009155273415,-6.582225591760903,48.18224390230773,7.108891781756256,34.49112652879057,-27.360511281508934,60.94967209817575,-7.4985885051303995,13.691117373517182,10,-12.84002685546875,-14.885009765625,28.632461547851562,17.44500732421875,67.510009765625,1,0.06918989131244224,-1.2392951290759255,650.7000122070312,-1.0244140678892095,645.1199951171875,-3.0020365718940734,654.9600219726562,0.06918989131244224
9944,2023-10-18,642.239990234375,645.1500244140625,626.280029296875,638.0,1334600.0,-0.011862484541657836,2.7514682327816335,0.35901702886379494,57.97397774433226,60.672487339806814,-4.833212777134122,-15.413075254810792,13.14398606982104,1.057678284411736,16.7439059823525,23.66998291015625,3.8392355839832817,11.920986938476517,-15.607445339625542,39.449419216578576,-1.8432292005744557,25.68520307752749,-16.257649382894442,41.21893856756433,-23.586597775628597,13.764216139051003,10,-5.1300048828125,-7.17498779296875,36.34248352050781,25.155029296875,75.260009765625,2,0.08666547556369908,1.8717415666466355,649.9500122070312,-1.2392951290759255,650.7000122070312,-1.0244140678892095,645.1199951171875,0.08666547556369908
9945,2023-10-19,601.9500122070312,632.5,600.2100219726562,626.9500122070312,2507800.0,-0.06273352428994738,-1.2675561918151113,-5.896239995393563,40.587074382415,59.9996172916714,35.44005940538955,25.52063499599285,51.82444830707868,41.347490068577144,15.856913342489593,42.02996826171875,7.037153912389272,-27.946990966796875,-56.97943255731241,1.085450623718657,-42.463211762054584,-13.430770171539166,63.04998779296875,2.711110054444735,-58.95914635742545,14.51622079525776,10,30.654998779296875,31.904998779296875,76.63246154785156,65.44500732421875,120.5,3,0.16361822117631397,2.7514682327816335,642.239990234375,1.8717415666466355,649.9500122070312,-1.2392951290759255,650.7000122070312,0.16361822117631397
9946,2023-10-20,600.3499755859375,608.2100219726562,598.4199829101562,603.7000122070312,1300800.0,-0.0026580888589523566,-1.7156752363941115,0.13400146484375,38.1968565474123,58.550111665832986,36.52972143876036,27.028944841700877,51.7522300848716,42.91075044870786,15.639275067563629,9.7900390625,8.181760260547435,-28.60902709960942,-60.20770410328771,2.9896499040688695,-44.40836560144851,-12.809688597770332,63.354224853515575,3.3735219970789343,-54.43880019819743,15.799338501839124,10,31.360015869140625,31.360015869140625,78.22250366210938,67.0450439453125,110.0400390625,4,0.1665529363467395,-1.2675561918151113,601.9500122070312,2.7514682327816335,642.239990234375,1.8717415666466355,649.9500122070312,0.1665529363467395
9947,2023-10-23,599.5800170898438,607.2899780273438,589.3900146484375,596.2999877929688,810600.0,-0.0012825160779631473,-1.0935659573253,-0.9791025197223386,42.103483523943545,56.83251109602994,36.75849898083038,27.55704537426368,51.916139141290614,43.8508066210718,15.45833111324021,17.89996337890625,8.120700759468946,-28.328485107421898,-62.39892871903896,5.741958504195168,-45.36370691323043,-11.293263301613365,61.512814648437484,15.909452589349101,-42.2902564962627,17.035221805808533,10,27.614990234375,27.614990234375,64.39498901367188,67.81500244140625,114.40997314453125,0,0.19942293591532723,-1.7156752363941115,600.3499755859375,-1.2675561918151113,601.9500122070312,2.7514682327816335,642.239990234375,0.19942293591532723
9948,2023-10-24,604.02001953125,611.3400268554688,598.9400024414062,605.219970703125,965900.0,0.007405187489330389,-1.183105704860253,-0.365835504279866,36.80930913880814,53.651500243893544,30.797752749193705,24.201948647057407,46.41820017358066,39.55799135757832,14.773220639578172,12.4000244140625,8.611217833211185,-23.789483642578148,-58.13833783909024,10.559370553933945,-40.963910740834194,-6.615056544322101,52.770643181640594,26.23745035968703,-28.705436986373726,17.174427098256025,10,23.17498779296875,23.17498779296875,59.954986572265625,63.375,111.89996337890625,1,0.17110355988886305,-1.0935659573253,599.5800170898438,-1.7156752363941115,600.3499755859375,-1.2675561918151113,601.9500122070312,0.17110355988886305
9949,2023-10-25,583.3400268554688,598.5399780273438,581.0700073242188,596.6900024414062,1133200.0,-0.03423726367849522,1.0492722287056195,11.125432349949135,32.53309688044777,49.831978989501394,47.29799235751602,44.76882319516608,66.14468564746062,60.365249025592675,14.430966327730202,22.95001220703125,7.951061946487698,-42.940478515625045,-82.25598193194014,-3.6249750993099497,-62.59823022378259,-23.282726807467498,69.40659697355466,4.413804889221709,-49.52453603635818,19.65775170815752,10,39.389984130859375,39.694976806640625,73.92497253417969,84.05499267578125,138.739990234375,2,0.2299173534176453,-1.183105704860253,604.02001953125,-1.0935659573253,599.5800170898438,-1.7156752363941115,600.3499755859375,0.2299173534176453
9950,2023-10-26,585.1300048828125,604.5800170898438,583.52001953125,589.0999755859375,1197600.0,0.0030684985513385055,-4.858183361629881,0.29737662646416063,32.2602050224763,46.66934099926447,38.62251268162606,41.78246974865522,63.709891892911855,58.842931824445714,14.74648148477486,21.239990234375,5.866376606515587,-39.0309997558594,-82.42418008389086,4.362180572172065,-60.72758991987507,-17.334409591843723,61.882489625826565,13.412603035826626,-38.18449971068017,21.696590164015717,10,33.220001220703125,37.904998779296875,71.61248779296875,82.2650146484375,124.92999267578125,3,0.22622322221144353,1.0492722287056195,583.3400268554688,-1.183105704860253,604.02001953125,-1.0935659573253,599.5800170898438,0.22622322221144353
9951,2023-10-27,584.02001953125,593.5499877929688,580.780029296875,584.2999877929688,949700.0,-0.0018969892883630157,-2.778122883842716,0.07052149314310313,32.07749454801778,42.3209536703479,33.6976841121018,41.66152688279385,64.07568797651413,60.111616898221655,15.520873179315837,12.76995849609375,1.9361334885356882,-38.00348510742185,-84.92382537595222,8.916855161108515,-61.46365524168698,-14.543314973156726,57.717076002635395,10.602063132246178,-37.49594255757716,23.460170134265173,10,33.089996337890625,38.8699951171875,67.29496765136719,83.375,113.1199951171875,4,0.2370295333144381,-4.858183361629881,585.1300048828125,1.0492722287056195,583.3400268554688,-1.183105704860253,604.02001953125,0.2370295333144381
9952,2023-10-30,583.5,593.3699951171875,577.1900024414062,582.4099731445312,865700.0,-0.0008904138794203487,-1.8065979556077858,-3.893394375408764,28.004500325598144,37.83844423482791,26.466127274801124,40.52784011075141,63.68892974500113,60.811596492713534,16.59762964571981,16.17999267578125,-3.731211581553225,-36.15450439453127,-85.89190246369856,13.582893674636011,-61.023203429114915,-11.28580535994763,52.14138891018433,18.47728564432704,-25.18420207725871,24.868699034583667,10,27.670013427734375,37.595001220703125,65.84748840332031,84.260009765625,111.3699951171875,0,0.21746360693819633,-2.778122883842716,584.02001953125,-4.858183361629881,585.1300048828125,1.0492722287056195,583.3400268554688,0.21746360693819633
9953,2023-10-31,588.219970703125,590.780029296875,574.4199829101562,586.3300170898438,817900.0,0.008089067186161092,3.667583781007026,1.7338596785934264,26.32929492344013,34.3223683658399,13.487222939096114,35.26165262054678,57.572854237535466,56.24082358174678,17.285437323326324,16.36004638671875,-8.347216717996162,-29.940032958984375,-81.63074343932078,21.75067752135203,-55.78538819915252,-4.094677718816229,40.40725183080599,45.75587584135734,8.298260297816782,25.84535524016819,10,15.240020751953125,31.490020751953125,61.12751770019531,79.5400390625,119.81005859375,1,0.21381460303177335,-1.8065979556077858,583.5,-2.778122883842716,584.02001953125,-4.858183361629881,585.1300048828125,0.21381460303177335
9954,2023-11-01,606.6599731445312,607.6400146484375,588.77001953125,592.8699951171875,1043900.0,0.03134882078104906,1.3961805703567927,7.296463749394477,29.57541744870548,33.09885092876107,-11.768109325469595,15.595565501594365,38.00025199263814,38.18569938526639,17.599137261016544,19.4200439453125,-14.68241829916576,-10.214028930664085,-61.694493550243465,41.266435688915294,-35.954261240453775,15.526203379125604,14.378235842071263,97.04984777971511,62.53219592689277,25.74023230978969,11,-13.77996826171875,13.050018310546875,39.95252990722656,58.36505126953125,96.510009765625,2,0.18010090429947456,3.667583781007026,588.219970703125,-1.8065979556077858,583.5,-2.778122883842716,584.02001953125,0.18010090429947456
9955,2023-11-02,623.280029296875,631.4099731445312,618.2000122070312,622.5,1356000.0,0.027395999222094902,-1.816621334964407,0.05656494124416314,41.26541257064299,33.43980159800892,-27.98749820786429,-1.2915425480171052,20.054048786509384,21.716721520308738,17.374323968663884,24.75,-20.548459622536598,6.5335266113281705,-44.86611190022472,57.933165122881064,-19.166292644448276,32.23334586710462,-48.86004638671875,85.7344354434501,52.24339905978844,25.699819255776433,11,-20.36505126953125,-3.570037841796875,17.994964599609375,41.29998779296875,112.30999755859375,3,0.15851620964725188,1.3961805703567927,606.6599731445312,3.667583781007026,588.219970703125,-1.8065979556077858,583.5,0.15851620964725188
9956,2023-11-03,634.0800170898438,639.4099731445312,626.8900146484375,629.2000122070312,983200.0,0.01732766539167363,-1.635780736019737,6.2561815336463225,43.6194731405927,33.60824488874771,-37.436569739826496,-12.249369684744806,8.740461895476528,11.163922638072108,16.6063991808561,16.12994384765625,-24.70062609446427,17.035012817382835,-34.710667714613464,68.78069334937913,-8.837827448615371,42.90785308338104,-58.52023437499997,91.79880465366136,59.24196009845247,25.872840265998178,11,-27.1650390625,-14.370025634765625,4.4024810791015625,30.5,97.15997314453125,4,0.11982711711601568,-1.816621334964407,623.280029296875,1.3961805703567927,606.6599731445312,3.667583781007026,588.219970703125,0.11982711711601568
9957,2023-11-06,639.0499877929688,639.5800170898438,628.1199951171875,634.0800170898438,692900.0,0.00783808126604435,2.8009838454998177,1.0184356004702704,45.94673970672613,34.623514951849714,-40.4753505709167,-17.20684614335312,3.164140843937389,6.400857177113721,15.799901115966254,11.46002197265625,-23.395553521732836,21.436984252929733,-31.04484068230272,73.91880918816219,-4.8039282146864934,47.67789672054596,-60.93619746093748,99.18657302202547,67.32046361310738,26.24091246761622,11,-32.04998779296875,-19.339996337890625,-0.4174957275390625,25.530029296875,95.60003662109375,0,0.09090059927250649,-1.635780736019737,634.0800170898438,-1.816621334964407,623.280029296875,1.3961805703567927,606.6599731445312,0.09090059927250649
9958,2023-11-07,641.260009765625,647.0900268554688,636.6900024414062,640.0,819200.0,0.003458292801614471,-1.6395984694746952,0.2535245861374466,49.62004467835372,36.522064707172596,-41.17762232941425,-19.895036426043816,0.1659085114915797,4.556875980215409,15.908107188445818,10.4000244140625,-21.414485578317,23.303005981445267,-29.728873411145287,76.33488537403582,-3.21293371485001,49.818945677740544,-59.45824582812497,90.0034013071485,56.86989892602459,26.515939696295263,11,-30.5050048828125,-21.550018310546875,-1.7175140380859375,23.32000732421875,125.95001220703125,1,0.08360101134508069,2.8009838454998177,639.0499877929688,-1.635780736019737,634.0800170898438,-1.816621334964407,623.280029296875,0.08360101134508069
9959,2023-11-08,647.5800170898438,649.1199951171875,641.0800170898438,644.5999755859375,730400.0,0.00985560806532848,1.6534591638381662,2.3650939740360397,74.01832275707504,41.161855566572456,-41.82526578547868,-27.146096698972883,-7.4760429700645545,-1.223298613711222,16.07674923264707,8.03997802734375,-19.782556573323518,29.330511474609352,-24.314448953851297,82.97547190307,2.5080312603789707,56.152991688839734,-60.555192118906234,95.01947322604141,55.6402635296997,26.822480214230332,11,-35.810028076171875,-27.870025634765625,-8.037521362304688,17.0,125.91998291015625,2,0.09334755645902604,-1.6395984694746952,641.260009765625,2.8009838454998177,639.0499877929688,-1.635780736019737,634.0800170898438,0.09334755645902604
9960,2023-11-09,650.260009765625,668.5,648.510009765625,650.0,1219600.0,0.0041384734010552204,-11.339537337050713,0.08725038402457758,75.97588325360067,46.039454311637215,-38.325311735830496,-31.828099658945575,-11.5347011280561,-3.3684205744152678,17.10770224984283,20.91998291015625,-17.615568391100624,32.245504760742165,-20.759697190544216,85.25070671202855,5.742903785098974,58.748105736385355,-57.02566778006246,56.16439159911872,11.725466772272704,26.502600975643198,11,-28.800018310546875,-28.800018310546875,-10.717514038085938,14.32000732421875,119.65997314453125,3,0.08136741049722818,1.6534591638381662,647.5800170898438,-1.6395984694746952,641.260009765625,2.8009838454998177,639.0499877929688,0.08136741049722818
9961,2023-11-10,685.4299926757812,687.8699951171875,656.3499755859375,661.0800170898438,1373400.0,0.054086030790718054,1.1566911113709637,93.65023474178403,82.90028162161656,52.13898556675038,-64.36632133646901,-67.2724091328281,-48.214711992346906,-37.65818883760426,18.633791419439937,37.6099853515625,-11.781553954024844,65.39998779296877,5.445154091998688,125.35482149393886,35.42257094248373,95.37740464345381,-83.16377172848627,95.91631390559623,45.89120011224276,29.977416850485028,11,-54.285003662109375,-54.285003662109375,-45.88749694824219,-20.8499755859375,95.58001708984375,4,0.07318038999704801,-11.339537337050713,650.260009765625,1.6534591638381662,647.5800170898438,-1.6395984694746952,641.260009765625,0.07318038999704801
9962,2023-11-13,673.4299926757812,680.010009765625,670.5499877929688,680.0,815800.0,-0.01750725840454459,1.871011660538478,-0.26981576638676524,75.14308088984087,57.562739563017125,-42.76547518329801,-56.372470251680625,-37.88112973620764,-25.06347539175431,20.242352344067964,14.8800048828125,-5.747400187698531,52.26348876953125,-10.914358190573012,115.44133572963551,20.67456528947912,83.85241224958338,-59.17924334470126,71.78584504128042,17.977136280884665,31.588923480052113,11,-35.1099853515625,-42.285003662109375,-33.88749694824219,-8.8499755859375,81.5,0,0.08584410879725413,1.1566911113709637,685.4299926757812,-11.339537337050713,650.260009765625,1.6534591638381662,647.5800170898438,0.08584410879725413
9963,2023-11-14,694.9199829101562,696.1799926757812,683.9099731445312,691.0,955500.0,0.031911246110360336,2.810563627230768,-0.5966481796308167,90.18293846279641,64.2969085645828,-53.11387097657496,-78.33706402108055,-60.7838168695115,-45.65035649866297,21.527705631871292,22.75,1.596470918377804,71.50498046874998,1.213389225341416,141.79657171215854,36.35918484704564,106.65077609045431,-70.36253916902126,97.71322990214432,36.10085104442957,35.14579562170429,11,-37.72998046875,-59.6199951171875,-55.37748718261719,-30.3399658203125,82.0,1,0.05717210971186426,1.871011660538478,673.4299926757812,1.1566911113709637,685.4299926757812,-11.339537337050713,650.260009765625,0.05717210971186426
9964,2023-11-15,697.9000244140625,699.5599975585938,691.530029296875,698.2000122070312,629500.0,0.004288323227411794,4.317932860405424,-0.07652783184118334,90.26637004130322,69.74145939465615,-46.70161944387894,-81.09096711649681,-65.02501495243155,-47.88553156456942,22.91062760160714,8.02996826171875,10.290324200834107,71.7020202636719,-5.768583207494544,149.17262373483834,32.96671852808868,110.43732199925512,-61.882972843384096,96.74833782279595,27.839439876245905,38.735301735583235,11,-34.675018310546875,-60.9100341796875,-57.485015869140625,-33.32000732421875,82.0899658203125,2,0.09931221540905444,2.810563627230768,694.9199829101562,1.871011660538478,673.4299926757812,1.1566911113709637,685.4299926757812,0.09931221540905444
9965,2023-11-16,700.4400024414062,706.3400268554688,695.8400268554688,699.0,1004700.0,0.0036394582869891945,-1.7062034466214144,-4.800203458799593,91.14942910607628,75.02256561304321,-41.510723792543445,-79.9743221655117,-68.19270883892648,-50.11864347038579,23.25293586486802,10.5,19.725809053226953,69.3174987792969,-13.966345232455637,152.60134279104943,27.67557677342063,110.95942078517317,-52.98522059290303,88.19760279450135,11.42115697438851,41.64192200587629,11,-33.209991455078125,-60.05999755859375,-59.55250549316406,-35.8599853515625,95.27001953125,3,0.10430586103583561,4.317932860405424,697.9000244140625,2.810563627230768,694.9199829101562,1.871011660538478,673.4299926757812,0.10430586103583561
9966,2023-11-17,700.3400268554688,701.5599975585938,688.0,691.5599975585938,1026500.0,-0.00014273254752583675,1.4171181756859672,6.097232229898699,91.42088948454625,80.07524892168989,-34.66917130834918,-75.89018483135044,-68.48245219928504,-49.597817364378216,23.35878970419387,13.55999755859375,28.290639320932428,64.21802062988286,-23.190470121971998,151.6265113817377,20.513775253955373,107.92226600581034,-41.10819600557238,83.235558951131,-0.877526854899287,43.70424537592744,11,-28.82501220703125,-59.96002197265625,-60.72503662109375,-39.280029296875,94.5899658203125,4,0.09935167688058888,-1.7062034466214144,700.4400024414062,4.317932860405424,697.9000244140625,2.810563627230768,694.9199829101562,0.09935167688058888
9967,2023-11-20,719.1500244140625,721.0,697.3300170898438,697.3300170898438,1026400.0,0.026858378555129514,-1.1695669078794626,2.485186163556989,92.2001062302048,84.80636687189556,-45.73121921019208,-89.89179784871624,-87.30399246632248,-67.84425229950602,23.329039205260877,23.66998291015625,35.151144861940224,77.04951782226567,-16.009202423484226,170.10823806801557,30.520157699390666,123.57887794514068,-50.4965543630517,95.01220208562688,5.797384121769312,46.52936012287496,11,-38.110015869140625,-71.44003295898438,-79.82252502441406,-61.880035400390625,70.51995849609375,0,0.08601819266009736,1.4171181756859672,700.3400268554688,-1.7062034466214144,700.4400024414062,4.317932860405424,697.9000244140625,0.08601819266009736
9968,2023-11-21,707.3699951171875,716.030029296875,703.47998046875,716.030029296875,870900.0,-0.016380489323452263,1.898383209055157,-0.3968850262518217,83.9159427641886,85.90610242824151,-26.359255535143802,-73.753430894546,-75.31865708915473,-55.60335714759299,23.577346690719065,15.6700439453125,41.21891343829304,60.10198974609375,-35.496476967393505,155.700456459581,12.302756389350066,107.90122310283743,-28.247219076378883,58.69695490056818,-28.307063475716383,47.799233356743635,11,-22.614990234375,-59.660003662109375,-69.31500244140625,-50.100006103515625,75.8900146484375,1,0.06723496598228573,-1.1695669078794626,719.1500244140625,1.4171181756859672,700.3400268554688,-1.7062034466214144,700.4400024414062,0.06723496598228573
9969,2023-11-22,717.4600219726562,728.22998046875,713.4000244140625,715.0,781900.0,0.014264143128939422,-4.240292021179084,-0.2840660812201345,83.17598670419193,86.70611392275165,-28.490449610163182,-77.24049557943681,-85.27403465454245,-65.29897932998574,23.295482425429313,20.8599853515625,47.388074011063395,63.48601684570315,-32.04715907636398,159.01919276777028,15.719428884669583,111.25260480673671,-29.961801140009356,73.22902380114333,-13.359923500798075,47.76658796103357,11,-25.1700439453125,-66.13504028320312,-81.37252807617188,-60.190032958984375,31.8399658203125,2,0.08287564340381626,1.898383209055157,707.3699951171875,-1.1695669078794626,719.1500244140625,1.4171181756859672,700.3400268554688,0.08287564340381626
9970,2023-11-24,717.5,722.1300048828125,715.0,716.47998046875,300600.0,5.572160973343898e-05,-2.582934609250399,0.4146383823346979,81.79600075002803,86.58341604813072,-20.103484115320953,-70.46811580817905,-85.10423273255594,-64.58249276577271,23.409629581881692,7.1300048828125,53.38064287644238,56.90749511718752,-36.86856114449495,150.68355137887,10.019466986346288,103.79552324802876,-21.855427240132485,73.3283975191465,-12.080981335681571,46.88802813084122,11,-18.110015869140625,-66.17501831054688,-81.41250610351562,-60.230010986328125,19.42999267578125,4,0.08709406304442502,-4.240292021179084,717.4600219726562,1.898383209055157,707.3699951171875,-1.1695669078794626,719.1500244140625,0.08709406304442502
9971,2023-11-27,722.4500122070312,730.989990234375,710.6799926757812,715.0,681900.0,0.00689897171711662,-1.5245448924394676,7.303793681187171,81.79323066499265,87.32232157870314,-21.512201229307607,-68.0020562565021,-88.70845244067993,-68.61854526361321,23.514482101288767,20.30999755859375,56.68922807091485,54.93600769042973,-35.41549189088312,145.28750727174258,9.76025789977325,100.11175748108622,-20.288357905387215,74.62868437038179,-8.66462277569812,45.17574979065644,11,-15.000030517578125,-69.74502563476562,-89.22000122070312,-66.3900146484375,8.6300048828125,0,0.10140495332240507,-2.582934609250399,717.5,-4.240292021179084,717.4600219726562,1.898383209055157,707.3699951171875,0.10140495332240507
9972,2023-11-28,710.3900146484375,717.4299926757812,704.489990234375,712.3300170898438,905300.0,-0.016693193099618586,1.1318042644330597,-0.26040258559244966,74.51244595958633,85.58115574501312,-4.087970201097278,-48.431466834005505,-75.81931807237982,-55.65546034034901,23.330815789098764,17.96002197265625,59.72982854797476,36.53150939941406,-46.504392173779706,119.56741097260783,-4.986441387182822,78.04946018601095,20.5999755859375,25.11825418659756,-54.95818204716351,41.51795078659688,11,-0.89501953125,-57.685028076171875,-78.68002319335938,-55.22503662109375,22.010009765625,1,0.11900502017779835,-1.5245448924394676,722.4500122070312,-2.582934609250399,717.5,-4.240292021179084,717.4600219726562,0.11900502017779835
9973,2023-11-29,713.989990234375,725.469970703125,713.0499877929688,720.0,812500.0,0.005067604430953443,-2.1482787963177845,3.0979392795343714,74.01113012376072,83.77501797639728,-5.250540395250027,-44.40249234945259,-78.19273164135382,-58.478245912789816,23.115199050822007,15.0799560546875,58.27730746648922,33.84298400878902,-40.47742773751099,108.16339575508903,-3.3172218643609312,71.00318988193897,17.0,35.84905660377358,-40.588280468552675,37.160205873149984,11,-4.4949951171875,-61.285003662109375,-86.79498291015625,-63.339996337890625,43.16998291015625,2,0.10599587348687955,1.1318042644330597,710.3900146484375,-1.5245448924394676,722.4500122070312,-2.582934609250399,717.5,0.10599587348687955
9974,2023-11-30,715.9199829101562,718.7999877929688,706.3699951171875,718.7999877929688,1292200.0,0.0027031088701225947,7.631924723434917,0.47920136491042775,73.86941385561282,81.85501628190134,-4.8674556713817765,-39.76613411205494,-78.64566878192511,-59.48068510603275,23.8967023881173,12.42999267578125,58.96534335439901,30.309976196289085,-36.997975087003965,97.61792747958214,-3.34399944535744,63.96395183793561,14.540007324218777,43.132047833136795,-34.38794099685836,33.65397564164651,11,-6.42498779296875,-63.214996337890625,-88.7249755859375,-65.26998901367188,36.10003662109375,3,0.09406082867213317,-2.1482787963177845,713.989990234375,1.1318042644330597,710.3900146484375,-1.5245448924394676,722.4500122070312,0.09406082867213317
9975,2023-12-01,722.0800170898438,722.5900268554688,708.1199951171875,712.0800170898438,691900.0,0.008604361278822692,1.626135406974168,-3.4722163353537066,66.88473902177311,79.12877734159322,-8.532303497013004,-40.206197883948334,-82.95355935836449,-64.71870421477672,26.1118688922682,14.47003173828125,55.71835925310086,31.53001098632808,-30.837617502729927,93.89763947538609,0.34619674179907634,62.71382523085708,7.8605731445312585,66.37745983195755,-8.451357660015574,31.183814244528975,12,-7.920013427734375,-69.37503051757812,-99.197509765625,-75.59002685546875,27.6099853515625,4,0.03769661264526891,7.631924723434917,715.9199829101562,-2.1482787963177845,713.989990234375,1.1318042644330597,710.3900146484375,0.03769661264526891
9976,2023-12-04,710.0599975585938,716.5499877929688,702.0499877929688,715.5999755859375,903600.0,-0.016646381629135232,2.897848183302296,-0.553997802734375,66.87240368763509,76.31458817019659,5.60043646820202,-23.401918973089778,-69.46399643965583,-52.08788939051999,28.31460402261864,20.030029296875,51.85089156901029,15.710992431640648,-41.190228315008426,72.61221317828972,-12.739617941683832,44.16160280496513,19.371580675781274,34.20160380284223,-39.31796048496584,28.450610373324526,12,6.459991455078125,-57.355010986328125,-89.36749267578125,-63.57000732421875,50.1400146484375,0,0.03784186577130777,1.626135406974168,722.0800170898438,7.631924723434917,715.9199829101562,-2.1482787963177845,713.989990234375,0.03784186577130777
9977,2023-12-05,697.1400146484375,699.9500122070312,687.1799926757812,696.3400268554688,1220100.0,-0.018195621432807285,2.978209820791938,-0.1444027014223231,51.11023745583987,72.66950980260228,16.840975465757197,-6.2260513185874515,-55.24201613226967,-38.630190957835794,30.277569480076355,22.8800048828125,47.15271718244912,-0.11349182128901703,-50.710752485064745,50.48376884248671,-25.412122153176824,25.18513851059879,31.196299968281323,26.012085892406546,-42.61107680260268,25.298630331887846,12,11.944976806640625,-44.435028076171875,-77.13999938964844,-50.795013427734375,62.52996826171875,1,0.04868462823572384,2.897848183302296,710.0599975585938,1.626135406974168,722.0800170898438,7.631924723434917,715.9199829101562,0.04868462823572384
9978,2023-12-06,694.8699951171875,709.97998046875,693.469970703125,708.989990234375,634800.0,-0.003256188833737683,1.0509360001819685,-17.65026321812772,48.47384471606699,68.81371624836618,19.16701909654671,0.28061044077276165,-51.19918052861999,-36.17365048765191,32.11213155393677,16.510009765625,42.23600712758889,-5.0640106201171875,-48.31870592586313,38.19068468562875,-26.691358272990215,16.56333703275584,30.996940183075026,21.71701502004626,-41.55782026443768,21.62734765287298,12,14.214996337890625,-42.165008544921875,-78.73748779296875,-50.32000732421875,66.27001953125,2,0.05401014515031077,2.978209820791938,697.1400146484375,2.897848183302296,710.0599975585938,1.626135406974168,722.0800170898438,0.05401014515031077
9979,2023-12-07,708.030029296875,710.3200073242188,697.2100219726562,703.1599731445312,900900.0,0.01893884362853826,1.7745964903215805,-0.3449049459242161,53.453463294229906,65.66454541994416,5.060874315104684,-8.557188104379293,-62.652250046108065,-49.002800772052524,33.95084924599966,15.45001220703125,35.11080294738895,5.073522949218727,-30.553186235570593,40.70023213400805,-12.739831643175876,22.88687754161333,15.51568944591861,58.88171842842812,-1.1893083597736975,17.81335459239463,12,1.054962158203125,-48.1500244140625,-96.44503784179688,-64.86505126953125,44.8699951171875,3,0.06938963294600065,1.0509360001819685,694.8699951171875,2.978209820791938,697.1400146484375,2.897848183302296,710.0599975585938,0.06938963294600065
9980,2023-12-08,703.1699829101562,711.1699829101562,699.02001953125,699.4600219726562,794100.0,-0.006864181158453331,-4.294141113268264,0.7617901768369866,51.23417027429319,62.269094265422,8.576334075305681,0.495379762068751,-56.54495615476844,-43.58401198688398,35.02626677961425,12.14996337890625,30.364036013509804,-2.4320220947265625,-28.028683028972864,23.16463883951974,-15.230352561849713,10.366308372396588,18.193792268616562,54.44328530043766,-2.5861495491311572,12.79833046712315,12,3.154998779296875,-28.574981689453125,-96.87498474121094,-60.0050048828125,82.48004150390625,4,0.06947116317298097,1.7745964903215805,708.030029296875,1.0509360001819685,694.8699951171875,2.978209820791938,697.1400146484375,0.06947116317298097
9981,2023-12-11,735.5900268554688,737.989990234375,708.4000244140625,710.239990234375,1584900.0,0.046105557309397804,-1.0385806524860868,6.832965912082127,56.40884832362954,60.25758341698236,-24.343793677329472,-29.48587918201929,-87.29113486980964,-74.85848845527266,35.76583847800327,34.82000732421875,25.880204897909607,27.480020141601585,0.41783866875744025,54.54220161444573,13.94892940517957,41.0111108780236,-48.4100341796875,95.2765922176268,41.273299748138065,13.531090736422053,12,-23.005035400390625,-53.1500244140625,-124.27754211425781,-92.425048828125,90.72998046875,0,0.019168252791861073,-4.294141113268264,703.1699829101562,1.7745964903215805,708.030029296875,1.0509360001819685,694.8699951171875,0.019168252791861073
9982,2023-12-12,731.239990234375,738.7999877929688,727.1099853515625,733.0,1201900.0,-0.005913669927920973,-1.3333292724526096,-0.06942829282386508,59.87749547654622,58.687179567291864,-18.690685474870406,-21.695119755064297,-81.41576673251848,-69.506042922956,36.554259605603654,11.69000244140625,21.800992233093325,20.23948364257808,-3.3531596662751326,43.83212695143129,8.443161988151473,32.035805297004686,-43.04379760742188,83.32231478402072,28.67707465097554,11.796321654426599,12,-18.25,-47.779998779296875,-117.92750549316406,-88.07501220703125,102.29998779296875,1,0.03960399097343403,-1.0385806524860868,735.5900268554688,-4.294141113268264,703.1699829101562,1.7745964903215805,708.030029296875,0.03960399097343403
9983,2023-12-13,734.6500244140625,740.5900268554688,721.489990234375,732.9500122070312,888900.0,0.004663358439401799,1.8129620890357088,-0.9659106672215286,57.52955374104993,56.87163955456265,-21.07853230052433,-23.163679611325847,-82.81771658724313,-72.12955683592008,36.69829380415176,19.10003662109375,17.262281458365692,21.66301574707029,-2.899272541552932,46.22530403569351,9.381871602758679,33.9441598913819,-44.42967998046879,86.30704985522091,32.607510703836795,12.28114414431162,12,-20.7650146484375,-46.010009765625,-121.29502868652344,-91.48504638671875,95.739990234375,2,0.03405697633515903,-1.3333292724526096,731.239990234375,-1.0385806524860868,735.5900268554688,-4.294141113268264,703.1699829101562,0.03405697633515903
9984,2023-12-14,767.2100219726562,771.280029296875,738.780029296875,740.3599853515625,1723400.0,0.04432041989593993,-1.1659483854434667,15.794025778192655,66.94618702521177,56.878467110500274,-50.95654830582919,-52.981286847578076,-113.40991321950673,-103.88470553476941,37.064575707931056,36.6300048828125,15.23342643656747,50.75751342773435,17.23445673255776,84.28057012291094,33.995985080146056,67.51904177532265,-73.96749659375007,94.36755220844863,41.36841115419204,16.761528347588296,12,-37.980010986328125,-61.029998779296875,-151.97752380371094,-124.0450439453125,80.949951171875,3,-0.007911793577215609,1.8129620890357088,734.6500244140625,-1.3333292724526096,731.239990234375,-1.0385806524860868,735.5900268554688,-0.007911793577215609
9985,2023-12-15,773.5,779.6799926757812,767.5700073242188,769.3300170898438,1781700.0,0.00819850868367289,-2.1495400538125136,0.1553064142519737,67.24542979192981,56.91991445542192,-54.965788227653775,-56.409284478532754,-117.4072704443106,-109.19942641992316,37.31118196624378,12.469970703125,13.331418020741353,53.394491577148415,12.178358849571396,94.61062430472543,32.78642521335985,74.00255794093698,-74.01447430765631,91.32997274481077,39.370395337189215,20.608066363788527,12,-40.07000732421875,-59.404998779296875,-157.760009765625,-130.33502197265625,92.0999755859375,4,-0.02663215977496769,-1.1659483854434667,767.2100219726562,1.8129620890357088,734.6500244140625,-1.3333292724526096,731.239990234375,-0.02663215977496769
9986,2023-12-18,769.9199829101562,779.0,757.510009765625,775.5999755859375,884100.0,-0.004628334957781144,2.4438972382661768,-1.362114137673629,71.3322861180991,59.16680875122849,-46.93767362666324,-49.90804896987345,-111.60246522571106,-105.60639180324802,37.86184671227892,21.489990234375,11.320106567147604,46.33547668457027,0.6410806710109682,92.02987269812957,23.488278677790618,69.18267469134992,-62.41501051946875,83.22734257409127,26.721133317870084,22.847198006779646,12,-33.345001220703125,-51.904998779296875,-148.45999145507812,-126.7550048828125,69.1199951171875,0,0.020430748458365233,-2.1495400538125136,773.5,-1.1659483854434667,767.2100219726562,1.8129620890357088,734.6500244140625,0.020430748458365233
9987,2023-12-19,781.010009765625,781.8400268554688,768.72998046875,772.219970703125,890600.0,0.014404129132420396,1.5090822012218628,-1.547544083987922,72.79278306860735,61.86891301262187,-50.15382881388621,-59.15918306899789,-120.27942718379381,-116.92710661308206,37.86050628652444,13.11004638671875,11.010149003312108,54.33250427246094,2.0084419463353242,106.65656659858655,28.17047310939813,80.49453543552374,-66.28753534642817,98.62466182903087,37.873531818210736,26.16203116306278,12,-41.4849853515625,-54.81500244140625,-149.86502075195312,-137.84503173828125,64.78997802734375,1,0.05801461824054077,2.4438972382661768,769.9199829101562,-2.1495400538125136,773.5,-1.1659483854434667,767.2100219726562,0.05801461824054077
9988,2023-12-20,754.9299926757812,780.5,754.4199829101562,772.0499877929688,1140900.0,-0.03339267968879189,-1.8754130131962343,-1.9476585934896122,61.39508795651489,62.751315752875755,-16.380997922753295,-30.918613640788863,-92.25531687376156,-91.18754418054584,37.5397666256933,26.59002685546875,11.135103446272296,25.874487304687477,-27.07416910421091,78.82314371358586,-0.5998408997617162,52.34881550913667,-32.153411964231736,37.50572293212567,-24.421793582478905,26.47432820444921,12,-14.499969482421875,-22.05499267578125,-120.19749450683594,-111.7650146484375,80.8599853515625,2,0.10412884123590915,1.5090822012218628,781.010009765625,2.4438972382661768,769.9199829101562,-2.1495400538125136,773.5,0.10412884123590915
9989,2023-12-21,776.9199829101562,779.25,763.5,778.5,934900.0,0.029128515819637046,9.227215980024969,0.09229074418704143,64.66307332173123,64.24341609147999,-30.811440103725545,-50.831783947423446,-112.242553222428,-113.35222034526203,36.84922396103379,24.32000732421875,15.237431858377363,44.8914794921875,-11.856698592678413,101.63965757705341,16.517390449754544,73.26556853462046,-47.055788661336464,82.0567612687813,19.837362000524507,28.37408904243297,12,-31.799957275390625,-42.40997314453125,-130.67498779296875,-133.7550048828125,48.25,3,0.0688230872090525,-1.8754130131962343,754.9299926757812,1.5090822012218628,781.010009765625,2.4438972382661768,769.9199829101562,0.0688230872090525
9990,2023-12-22,779.989990234375,784.0999755859375,773.6199951171875,776.9199829101562,524500.0,0.003951510312193651,-1.1675282295986316,-1.9430215938501951,69.63771456974642,65.71329011882631,-24.405022029283145,-51.62710664641713,-113.65934949512939,-116.10150098656106,36.179999750818084,10.47998046875,20.473054433560947,44.836987304687455,-15.32186646531045,104.99584107468536,14.757560419688502,74.9164141896864,-43.888696072757284,86.15233704246756,19.54663168077785,30.07942688499898,12,-27.19500732421875,-44.350006103515625,-129.8824920654297,-138.55499267578125,52.22003173828125,4,0.08739853557565813,9.227215980024969,776.9199829101562,-1.8754130131962343,754.9299926757812,1.5090822012218628,781.010009765625,0.08739853557565813
9991,2023-12-26,795.7100219726562,799.8699951171875,783.0399780273438,783.0399780273438,694100.0,0.0201541454827614,-1.656662780727024,4.127040299011909,77.2518259051228,67.64377127755704,-34.308055976362425,-64.90498422126143,-127.19219439968924,-131.5255727042072,35.4021308026675,19.8800048828125,25.03714992021196,56.89401855468748,-8.68534540652638,122.47338251590133,24.10433657408055,89.6837005352944,-52.88891241163378,90.8471462546985,18.317346232263603,32.789681980606915,12,-35.030029296875,-52.185028076171875,-141.90501403808594,-154.2750244140625,42.989990234375,1,0.08783344646083013,-1.1675282295986316,779.989990234375,9.227215980024969,776.9199829101562,-1.8754130131962343,754.9299926757812,0.08783344646083013
9992,2023-12-27,794.9299926757812,801.2899780273438,790.2999877929688,799.0,762300.0,-0.0009802934176211808,1.5410489623979509,-0.32123071883460347,77.89357590367514,69.90644040673762,-26.310320758911303,-60.57226378318546,-124.36883537387268,-130.40481042786143,35.050775549770215,10.989990234375,30.871892842834086,51.88699035644527,-16.802232274879202,120.57621298776974,17.542379040782976,86.23160167210756,-42.981061425772396,86.43058243197841,7.164592246236978,34.34461131566225,12,-24.894989013671875,-50.69500732421875,-138.98248291015625,-154.54998779296875,56.3900146484375,2,0.05548914465170163,-1.656662780727024,795.7100219726562,-1.1675282295986316,779.989990234375,9.227215980024969,776.9199829101562,0.05548914465170163
9993,2023-12-28,789.6699829101562,798.719970703125,789.010009765625,797.7999877929688,600700.0,-0.006616947170303034,-1.0550288061590927,1.9975406025523748,73.80725151777816,70.66878090591166,-13.88514556240898,-52.01882494990025,-117.06031017891439,-125.0691051256722,34.408492133730036,9.7099609375,33.83975897819346,42.84298095703127,-27.42735259814799,113.11331451221054,7.707814179441584,77.97814773462096,-28.839663240227082,69.25111967839833,-12.07312575050689,35.13516677758963,12,-11.81500244140625,-45.43499755859375,-125.29498291015625,-141.95999145507812,44.95001220703125,3,0.07108033241425438,1.5410489623979509,794.9299926757812,-1.656662780727024,795.7100219726562,-1.1675282295986316,779.989990234375,0.07108033241425438
9994,2023-12-29,783.260009765625,790.0900268554688,778.0,787.510009765625,519100.0,-0.00811728099491471,1.5696031756327267,0.522754913589886,73.14604287943374,71.32440458230099,-5.5418410676213625,-42.483380802316674,-108.38551502248151,-118.47048937152204,33.95268977607008,12.09002685546875,36.912899450327245,33.06600646972652,-37.421775549705444,103.55378848915848,-2.1778845399894635,68.3098974794425,-15.146951591361244,34.83925046046609,-47.82454718672301,35.24389100971598,12,-5.405029296875,-39.0250244140625,-117.02751159667969,-135.55001831054688,65.27996826171875,4,0.06706581161655034,-1.0550288061590927,789.6699829101562,1.5410489623979509,794.9299926757812,-1.656662780727024,795.7100219726562,0.06706581161655034
9995,2024-01-02,749.2999877929688,769.3800048828125,742.0700073242188,768.75,1113600.0,-0.04335727797825162,1.6373702157005479,4.576473460477941,53.92722644352986,69.3905090629044,27.518244914352636,-6.724306794299309,-71.20972860390691,-84.35851219857705,32.65844027363083,41.19000244140625,39.695222098262775,-2.2550140380859602,-71.49732224805598,66.98729417188406,-36.87616814307091,32.36614006689899,51.989990234375,12.208686331498773,-66.01515537601315,34.62115410498499,1,22.3800048828125,-5.06500244140625,-77.49250793457031,-97.97500610351562,115.05999755859375,1,0.10125449933698705,1.5696031756327267,783.260009765625,-1.0550288061590927,789.6699829101562,1.5410489623979509,794.9299926757812,0.10125449933698705
9996,2024-01-03,736.9299926757812,743.0,729.6599731445312,732.0,922400.0,-0.016508735244508355,-1.7762669020838229,-0.25346990137101505,51.55830596721281,67.031122718305,38.79633336940117,8.181400061410159,-55.64982551381172,-71.91237937941287,31.701951325209293,19.6400146484375,37.835018126560726,-15.968508911132858,-82.82234413710466,50.88532631483895,-49.39542652411876,17.458408701853045,63.175585937500045,10.149405326921078,-64.64407016453234,33.4269176129859,1,28.54498291015625,7.30499267578125,-61.572509765625,-85.60501098632812,174.6500244140625,2,0.12929318964331293,1.6373702157005479,749.2999877929688,1.5696031756327267,783.260009765625,-1.0550288061590927,789.6699829101562,0.12929318964331293
9997,2024-01-04,731.0800170898438,744.9099731445312,723.25,725.780029296875,1033000.0,-0.007938305733352413,-3.1814432746746477,1.0750498310078862,49.03518567698325,65.65780024280149,41.14583728922639,17.60717676524473,-46.58732832893679,-65.46992048845073,31.791935682393046,21.65997314453125,35.12145342934082,-23.51548461914058,-85.98949405767007,38.95852481938891,-54.752489338405326,7.721520100124167,66.2077373046875,10.375010109179135,-60.361177259921895,31.23700471926476,1,31.189971923828125,13.15496826171875,-51.002532958984375,-78.37503051757812,176.91998291015625,3,0.14720686190491494,-1.7762669020838229,736.9299926757812,1.6373702157005479,749.2999877929688,1.5696031756327267,783.260009765625,0.14720686190491494
9998,2024-01-05,732.4000244140625,742.25,728.5999755859375,734.5700073242188,821600.0,0.001805557932595736,-1.7942501233812074,-0.4094316807738815,38.68115389210552,62.77092030617641,40.55908623382015,20.282902415267927,-44.75637666598777,-66.42693405965906,31.49408034883936,13.6500244140625,31.97778217590826,-24.07197875976567,-81.00099593313473,32.85703841360339,-52.53648734645026,4.392529826918917,60.44546471679689,13.689438566277085,-51.824478861791526,28.464508586684538,1,29.869964599609375,11.8349609375,-51.30003356933594,-79.69503784179688,160.19000244140625,4,0.16237026071277794,-3.1814432746746477,731.0800170898438,-1.7762669020838229,736.9299926757812,1.6373702157005479,749.2999877929688,0.16237026071277794
9999,2024-01-08,757.1599731445312,757.7000122070312,736.3400268554688,736.3400268554688,1088900.0,0.033806591896658356,-1.0518770850800612,-9.594520856186538,45.25661228760931,60.06190894149451,14.194069881358587,-0.6404708519087308,-65.34600772108752,-90.4946795558592,31.076118447557622,25.29998779296875,27.899329563986726,-1.768527221679733,-53.937276958034886,50.40022251467542,-27.852902089857366,24.3158476464979,31.509786638476612,73.50958065292924,10.796031192369533,26.084374868177594,1,5.110015869140625,-12.92498779296875,-76.05998229980469,-104.45498657226562,158.5400390625,0,0.102303376723627,-1.7942501233812074,732.4000244140625,-3.1814432746746477,731.0800170898438,-1.7762669020838229,736.9299926757812,0.102303376723627
10000,2024-01-09,752.02001953125,756.8400268554688,744.6500244140625,746.3300170898438,590400.0,-0.006788464519505322,-1.6939268251559603,0.27329573104592597,44.85041293552081,56.46175194487206,16.70606457372844,8.797924521277992,-56.06718539647966,-84.5330566813451,30.6012631331879,12.50994873046875,27.267456427362276,-9.350982666015625,-54.649747997544296,35.947782665513046,-32.00036533178002,13.298399999748767,32.72455466477743,83.51236382255341,22.427302800060055,22.64938266576436,1,10.249969482421875,-7.7850341796875,-70.92002868652344,-99.31503295898438,161.760009765625,1,0.12834759180514466,-1.0518770850800612,757.1599731445312,-1.7942501233812074,732.4000244140625,-3.1814432746746477,731.0800170898438,0.12834759180514466
10001,2024-01-10,749.6900024414062,754.8400268554688,736.510009765625,753.780029296875,837600.0,-0.0030983444979245656,4.9033662587842155,-0.7188093322606597,40.51138769570435,52.30817547731976,13.210910394221969,12.89981839462098,-49.50425647036025,-81.42282325681094,29.12151234245499,18.33001708984375,23.85248332610638,-12.385998535156205,-56.41647307223138,31.644476001918974,-34.401235803693794,9.629238733381385,31.364897302859504,76.74889135746037,19.569124767246052,22.015237268537593,1,11.29498291015625,-5.45501708984375,-66.25750732421875,-96.98501586914062,176.34002685546875,2,0.15295653208223037,-1.6939268251559603,752.02001953125,-1.0518770850800612,757.1599731445312,-1.7942501233812074,732.4000244140625,0.15295653208223037
10002,2024-01-11,760.2000122070312,761.3699951171875,742.1699829101562,749.6099853515625,774200.0,0.014019140886764703,1.9698411574500225,-2.589231618689469,51.76290244336678,49.85880335794071,-3.0660574254633275,4.92307209110254,-55.555189346930206,-91.15351677272156,27.534542807632747,19.20001220703125,19.26512980647294,-3.3239898681640625,-44.92223983021063,38.2742600938825,-24.123114849187345,17.47513511285922,17.386593552578574,96.42971555436354,35.2427427646779,20.799124981023304,1,-3.529998779296875,-15.96502685546875,-75.5875244140625,-107.49502563476562,140.239990234375,3,0.19913181064457275,4.9033662587842155,749.6900024414062,-1.6939268251559603,752.02001953125,-1.0518770850800612,757.1599731445312,0.19913181064457275
10003,2024-01-12,759.6699829101562,763.3499755859375,754.8599853515625,760.72998046875,497200.0,-0.0006972234785108666,1.6952402174018348,-0.10009394433653973,43.262245651108366,46.53838144368233,-8.089777157137178,7.824824762361914,-50.63246768496788,-90.09960587741284,26.299055175573994,8.489990234375,11.296263392610626,-5.105017089843727,-44.49327438655018,34.28324020686273,-24.7991457381969,14.589111558509444,14.656426503877015,86.37541776734285,26.678773137554707,19.694128648353203,1,-13.35498046875,-12.290008544921875,-78.77499389648438,-106.96499633789062,142.260009765625,4,0.1952558616593203,1.9698411574500225,760.2000122070312,4.9033662587842155,749.6900024414062,-1.6939268251559603,752.02001953125,0.1952558616593203
10004,2024-01-16,761.1400146484375,768.9000244140625,748.02001953125,754.2899780273438,684700.0,0.001935092568288388,-1.1536931236917072,-6.462313583232567,42.54411419621052,45.27359119398019,-14.558483482214456,6.194312484961756,-48.19662470388994,-90.99324907792698,24.022912341963163,20.8800048828125,2.761842799610122,-3.331484985351608,-42.734281835569504,36.07131186486629,-23.0328834104605,16.369913439757283,10.121810200753771,76.04196895292438,18.87834389435173,19.70139842510893,1,-15.06500244140625,-11.8900146484375,-80.24502563476562,-108.43502807617188,183.2199707031249,1,0.1727014868187513,1.6952402174018348,759.6699829101562,1.9698411574500225,760.2000122070312,4.9033662587842155,749.6900024414062,0.1727014868187513
10005,2024-01-17,752.9000244140625,754.2999877929688,742.010009765625,752.8300170898438,963100.0,-0.01082585342485376,7.564641330469365,0.010219992693640795,32.00201791178975,43.10067029893318,-6.4303441907578645,13.50424410505343,-36.60177453996744,-82.39888391470072,21.517113936472615,19.1300048828125,-5.009588089673116,-10.541476440429733,-50.027447749061366,28.9444948682019,-30.28446209474555,9.201509213886084,16.0,50.602060006256146,-2.2057814010015377,19.7429856543158,1,-6.82501220703125,-2.745025634765625,-68.41752624511719,-100.19503784179688,175.5999755859375,2,0.21623055188458307,-1.1536931236917072,761.1400146484375,1.6952402174018348,759.6699829101562,1.9698411574500225,760.2000122070312,0.21623055188458307
10006,2024-01-18,785.6500244140625,788.3900146484375,771.780029296875,775.9000244140625,1486300.0,0.04349847116220684,1.1812221474143183,139.27114210985178,46.92512574094635,42.86621919492908,-35.2494911927256,-18.979991600316453,-65.8953559592062,-114.24663908782065,19.81273382426092,35.489990234375,-11.906206364564468,21.422021484375023,-19.217083994405925,62.06112696315597,1.1024687449845487,41.7415742237655,-62.4000244140625,94.09230283330481,43.656404389866765,20.319552739390453,1,-27.155029296875,-30.805023193359375,-95.19003295898438,-132.94503784179688,153.1099853515625,3,0.1630878901561441,7.564641330469365,752.9000244140625,-1.1536931236917072,761.1400146484375,1.6952402174018348,759.6699829101562,0.1630878901561441
10007,2024-01-19,826.3200073242188,828.5599975585938,794.719970703125,798.6799926757812,1862200.0,0.05176603022508397,1.1071003735838587,2.834873297275641,59.835767511372644,45.2167318192921,-68.15631098293625,-59.11212535490631,-102.72528919367676,-153.8380212911029,18.38733405770387,42.90997314453125,-11.276090675500654,59.82650451660152,11.017679366787206,108.63532966641583,35.42209194169436,84.23091709150867,-101.76720703125,97.41191155366405,47.317166110286195,24.404412574907177,1,-43.8699951171875,-51.295013427734375,-128.80751037597656,-170.11502075195312,104.40997314453125,4,0.12066756352122732,1.1812221474143183,785.6500244140625,7.564641330469365,752.9000244140625,-1.1536931236917072,761.1400146484375,0.12066756352122732
10008,2024-01-22,833.5399780273438,846.6099853515625,827.6699829101562,829.1300048828125,1365200.0,0.008737499563280071,-4.167792164536409,0.15955031864574454,63.435224982410624,47.23657767427002,-66.5156650997809,-63.390959705567525,-106.01338653899677,-160.02305839738733,17.961048476274904,20.28997802734375,-8.734845087800295,63.11597595214846,6.2348065727059065,119.99714533159101,34.67539126242718,91.55656064186974,-104.82688984375,87.50477019616447,34.01465234350127,28.440584689721288,1,-41.97998046875,-49.489990234375,-135.3149871826172,-176.92999267578125,89.1300048828125,0,0.0802601269016372,1.1071003735838587,826.3200073242188,1.1812221474143183,785.6500244140625,7.564641330469365,752.9000244140625,0.0802601269016372
10009,2024-01-23,830.3900146484375,831.97998046875,821.469970703125,829.6099853515625,824300.0,-0.003779018957628111,4.3081381011097415,0.17687846871410184,75.93886873819056,50.690850541233324,-57.98316661926833,-59.05768176591471,-99.0908298382833,-156.13864956369707,17.403150280486674,12.07000732421875,-4.782494599834081,57.292510986328125,-5.584550305976791,120.16957227863304,25.853980340175667,88.73104163248058,-94.60311263476558,84.49333222855395,24.716388257648475,31.438530646152437,1,-38.83001708984375,-45.46002197265625,-129.12750244140625,-172.885009765625,107.8599853515625,1,0.08615226190747438,-4.167792164536409,833.5399780273438,1.1071003735838587,826.3200073242188,1.1812221474143183,785.6500244140625,0.08615226190747438
10010,2024-01-24,848.1599731445312,858.6400146484375,838.4600219726562,850.0,1927600.0,0.021399532969597512,1.1108716956678573,-2.3589201877934274,84.39184073397765,55.56645643437481,-67.8127477120504,-75.32037260585048,-112.89032123288757,-173.09339324549205,16.86912675630375,28.25,2.060566263493911,71.65397033691409,0.3743082198341199,142.93363245399405,36.014139278374046,107.29380139545412,-105.72368613058586,87.9345575969318,20.97622088874624,35.639831058540004,1,-47.8349609375,-57.2149658203125,-130.4549560546875,-175.30996704101562,133.37005615234375,2,0.11342201383351314,4.3081381011097415,830.3900146484375,-4.167792164536409,833.5399780273438,1.1071003735838587,826.3200073242188,0.11342201383351314
10011,2024-01-25,865.5999755859375,900.0900268554688,864.7000122070312,877.0,3107300.0,0.02056216161291835,-4.362143266687628,6.195575015756129,88.81132796472426,59.68294815897008,-74.96523867307349,-91.97134886764593,-127.20914692430085,-189.86189045965307,16.070538064808552,51.9300537109375,6.961154499235931,85.5994750976563,4.218674371720681,166.9802758235919,44.90907473468849,126.2898754606241,-113.86739036123276,67.2676920474773,-6.565168844734146,40.690400362967786,1,-44.549957275390625,-53.929962158203125,-141.8374786376953,-188.54998779296875,111.9200439453125,3,0.07266638884951981,1.1108716956678573,848.1599731445312,4.3081381011097415,830.3900146484375,-4.167792164536409,833.5399780273438,0.07266638884951981
10012,2024-01-26,839.0399780273438,860.0,836.6300048828125,853.0,1675100.0,-0.03068391671408599,-1.4888215774917044,1.2245607084346122,76.85605696126844,63.41559386009898,-40.28176072633789,-65.28447308707223,-97.38539515140769,-162.77098992579715,14.758920597283776,28.969970703125,12.26379650764818,56.8339782714844,-28.54314251807523,142.21109906104402,14.145417876704528,99.52253866626427,-72.47164863956266,22.34799640714193,-56.651548449356326,42.688560394779834,1,-17.989959716796875,-27.369964599609375,-111.7449951171875,-161.989990234375,124.05999755859386,4,0.11885015535580523,-4.362143266687628,865.5999755859375,1.1108716956678573,848.1599731445312,4.3081381011097415,830.3900146484375,0.11885015535580523
10013,2024-01-29,845.7999877929688,846.8699951171875,834.0,835.7000122070312,990400.0,0.008056838699770141,1.1029420564475916,-0.7234928143895838,74.54859183641733,66.97164693123307,-37.48091014303236,-71.27822579105487,-101.42859986651001,-168.93639681133016,13.430117203946674,12.8699951171875,19.375264087587198,60.787487792968705,-29.189007360547066,150.76398294648448,15.79924021621082,105.77573536972659,-65.87948865841895,30.94632372520691,-46.7339489371323,44.98824757675788,1,-24.749969482421875,-34.129974365234375,-112.93997192382812,-167.66998291015625,136.05999755859364,0,0.10041380220091711,-1.4888215774917044,839.0399780273438,-4.362143266687628,865.5999755859375,1.1108716956678573,848.1599731445312,0.10041380220091711
10014,2024-01-30,835.7899780273438,849.989990234375,831.969970703125,841.0900268554688,1069600.0,-0.011834960877388001,-1.7851516437903872,-0.5247585781795767,72.59046724277155,71.48147463467548,-17.621284714083345,-60.2184530309961,-88.85815794647101,-158.31162370669404,12.811554214851745,18.02001953125,23.8223079205286,48.150979614257835,-44.63311289148464,140.9350721200003,1.7589333613865392,94.54302586712913,-43.85252612070201,5.607757156975447,-68.38802839053454,46.39204625287125,1,0.145050048828125,-24.119964599609375,-99.13746643066406,-157.65997314453125,158.780029296875,1,0.1039495652817819,1.1029420564475916,845.7999877929688,-1.4888215774917044,839.0399780273438,-4.362143266687628,865.5999755859375,0.1039495652817819
10015,2024-01-31,825.1699829101562,837.8099975585938,815.6699829101562,822.0,996900.0,-0.012706535608686176,-1.7972192983470787,-0.5981044727992998,69.48373760863126,73.98798706441826,4.836941229849799,-45.98047515860628,-75.83022899279376,-146.8203810699822,13.900101430577783,22.1400146484375,30.032161108670948,33.73748474121089,-58.64968617163595,126.12465565405773,-12.456100715212528,79.93107019763431,-22.41727350863175,11.2532516639699,-59.81684098207371,46.193585456423406,1,22.235015869140625,-13.499969482421875,-85.35496520996094,-147.03997802734375,131.48004150390614,2,0.13703845199390363,-1.7851516437903872,835.7899780273438,1.1029420564475916,845.7999877929688,-1.4888215774917044,839.0399780273438,0.13703845199390363
10016,2024-02-01,832.2100219726562,836.0700073242188,824.0399780273438,831.8499755859375,763300.0,0.008531622827179897,1.977723725856039,0.11357991412673046,68.92709277165028,74.99813431556022,5.694869083816798,-47.976140316955934,-80.327658965291,-152.81452683240025,15.155053587133693,12.030029296875,37.06562460955445,36.01352233886723,-54.34420945679142,126.37125413452588,-9.16534355896215,81.19238823669662,-19.723580825737372,37.31114975430365,-29.28908584698103,45.17886589782934,2,25.66998291015625,-20.540008544921875,-87.99253845214844,-152.95004272460938,98.989990234375,3,0.1794258701310436,-1.7972192983470787,825.1699829101562,-1.7851516437903872,835.7899780273438,1.1029420564475916,845.7999877929688,0.1794258701310436
10017,2024-02-02,838.7000122070312,846.3800048828125,827.2899780273438,827.2899780273438,762900.0,0.0077985004542378,-2.346182238341304,31.690456009493133,70.14120314487167,75.74324300027811,1.2802971734945459,-48.47547770916992,-84.75359798182421,-158.1272373064678,16.298137542809744,19.09002685546875,47.17765233439957,37.12251281738281,-49.65458538276778,123.8996110175334,-6.266036282692539,80.51106191745816,-23.030029296875,67.10380064698674,2.880859449366227,43.388549100075316,2,19.17999267578125,-27.029998779296875,-86.59751892089844,-151.55502319335938,112.1300048828125,4,0.16551806999372176,1.977723725856039,832.2100219726562,-1.7972192983470787,825.1699829101562,-1.7851516437903872,835.7899780273438,0.16551806999372176
10018,2024-02-05,851.3200073242188,857.3300170898438,832.489990234375,838.7899780273438,865100.0,0.015047090656381545,1.0236234175641676,1.0981587872174257,71.74689738794493,75.27746840580637,-9.557435061908905,-54.52500977789282,-94.74057651547355,-169.30929704963648,17.595205210307128,24.84002685546875,53.8605735239405,43.7965087890625,-39.23861833958847,126.83163591771347,2.278945224736958,85.31407235338804,-27.280029296875,85.57368018542014,21.90203146247761,41.517563564325506,2,6.55999755859375,-39.649993896484375,-94.18501281738281,-163.46502685546875,75.3900146484375,0,0.13130193969369297,-2.346182238341304,838.7000122070312,1.977723725856039,832.2100219726562,-1.7972192983470787,825.1699829101562,0.13130193969369297
10019,2024-02-06,834.6199951171875,857.4000244140625,823.7999877929688,852.9000244140625,1054600.0,-0.01961660957495992,1.4633431478713788,-1.4588975702901232,68.93419797005713,73.55995254314854,8.723018886347973,-33.438766364059575,-75.87259771734193,-151.34902460362468,19.087108459432947,33.60003662109375,54.631983568092664,23.223495483398438,-57.10240161754098,103.54939258433785,-16.939453067071213,63.38644403386809,65.47003173828125,45.410959405006544,-19.091281543553997,40.1629485504697,2,23.260009765625,-22.949981689453125,-73.57501220703125,-146.7650146484375,91.05999755859375,1,0.17641560362294118,1.0236234175641676,851.3200073242188,-2.346182238341304,838.7000122070312,1.977723725856039,832.2100219726562,0.17641560362294118
10020,2024-02-07,848.5399780273438,857.989990234375,833.219970703125,837.719970703125,857000.0,0.016678228405253792,-1.499496506339093,-0.5919031719532555,65.96435560114094,71.02140005830594,-5.741133120797144,-41.90547387697916,-87.41945265258869,-163.87940241260378,20.665041394771684,24.77001953125,54.44082315197136,32.31748046874998,-44.509670389163034,109.14463132666299,-6.096094960206528,70.73105589770648,50.02424804687496,72.36030555064632,11.12178273413398,38.41357542895649,2,-10.704986572265625,-36.869964599609375,-87.4949951171875,-160.68499755859375,61.550048828125,2,0.17209563848289222,1.4633431478713788,834.6199951171875,1.0236234175641676,851.3200073242188,-2.346182238341304,838.7000122070312,0.17209563848289222
10021,2024-02-08,864.3599853515625,869.5900268554688,846.1400146484375,852.0,862700.0,0.01864379726809884,1.0552096372136812,1.1423268932449584,61.0504277817159,69.26521903835567,-24.31222019801703,-51.32571322252534,-100.79315147957323,-177.67167900699997,22.50439558710667,23.45001220703125,53.03232391749009,42.40398864746089,-30.533818086416318,115.3417953813381,5.93508528052223,78.87289201439955,32.70895595703121,88.57821130755615,30.59698750540899,36.46890336693862,2,-21.72998046875,-52.689971923828125,-106.40249633789062,-176.5050048828125,60.9200439453125,3,0.10677268803108997,-1.499496506339093,848.5399780273438,1.4633431478713788,834.6199951171875,1.0236234175641676,851.3200073242188,0.10677268803108997
10022,2024-02-09,911.5800170898438,913.8200073242188,874.8599853515625,880.0,1836300.0,0.0546300529160606,1.1608444043486281,2.55502059198246,68.39525760392982,68.58151523474595,-67.23032413793885,-91.30447353927616,-144.57894699465112,-222.7690405803255,24.78501554995423,49.46002197265625,49.60558963693154,82.05502014160152,4.809675593834754,159.30036468936828,43.432347867718136,120.6776924154849,-87.780029296875,97.51167546281481,41.47774995567672,38.62267227388337,2,-46.83502197265625,-93.04501342773438,-156.72503662109375,-223.72503662109375,19.469970703125,4,0.02152306407486093,1.0552096372136812,864.3599853515625,-1.499496506339093,848.5399780273438,1.4633431478713788,834.6199951171875,0.02152306407486093
10023,2024-02-12,908.0,924.219970703125,904.010009765625,905.5,1254200.0,-0.0039272658710451935,-6.375924440880335,0.07916398502532822,68.25687309399785,68.10000477377109,-60.233575716414066,-80.15158378269075,-137.6515430104298,-216.89796612191424,27.160254055875132,20.2099609375,43.22414016547077,71.05850219726562,-6.4297228873895165,148.54672728192077,32.314389654938054,109.8026147395932,-82.39961181640626,83.8478655013946,30.11618924470693,38.74411254232757,2,-38.055023193359375,-81.59002685546875,-154.7475128173828,-220.14501953125,41.08001708984375,0,0.047169622345642814,1.1608444043486281,911.5800170898438,1.0552096372136812,864.3599853515625,-1.499496506339093,848.5399780273438,0.047169622345642814
10024,2024-02-13,892.5900268554688,901.1199951171876,871.969970703125,875.2999877929688,1259500.0,-0.01697133606225909,-1.4342325903801847,6.916015625,60.569018576820525,67.10948043690323,-40.14039717263188,-57.328009453887944,-119.06645129100207,-199.16285059480379,29.3369518661172,36.030029296875,40.08866828767782,49.076028442382835,-23.483141646642366,121.63519853140804,12.796443397870235,85.35561348689544,-63.04485537109372,65.2418199476305,15.182385444717433,36.279585044512615,2,-18.580047607421875,-62.310028076171875,-139.33753967285156,-204.73504638671875,89.97998046875,1,0.03822583054998918,-6.375924440880335,908.0,1.1608444043486281,911.5800170898438,1.0552096372136812,864.3599853515625,0.03822583054998918
10025,2024-02-14,915.7000122070312,928.969970703125,907.6799926757812,908.6300048828124,1184900.0,0.025890929381070293,-3.746912530194264,0.4089063823778659,61.604749804263975,66.29588677386029,-54.82350034297224,-71.27012857401803,-138.86590064778568,-219.65446353977836,31.530515969370565,36.37994384765625,38.19906837147164,64.0460144042969,-1.9407371070282124,130.032765915622,31.052638648634343,97.03939015995945,-82.36784875390617,83.97927618441278,34.605458434325804,32.993375755662534,2,-39.315032958984375,-82.96002197265625,-162.44752502441406,-227.84503173828125,62.200012207031136,2,0.010898744496787849,-1.4342325903801847,892.5900268554688,-6.375924440880335,908.0,1.1608444043486281,911.5800170898438,0.010898744496787849
10026,2024-02-15,913.780029296875,921.5399780273438,906.5499877929688,917.75,852900.0,-0.002096737888567568,1.5956857647145861,-0.5615228557862386,69.54294500165818,66.22941364683658,-44.830392737279,-62.46120573345297,-133.2019355900593,-215.23992366524658,33.07030785873481,14.989990234375,37.50087777027602,55.719531250000045,-8.130537224409295,119.56959972440939,23.794497012795432,87.64456548720466,-74.70959740874991,73.3509799890351,19.70932396454335,31.92503423720466,2,-37.395050048828125,-81.0400390625,-160.5275421142578,-225.925048828125,57.67999267578125,3,-0.004038173655694366,-3.746912530194264,915.7000122070312,-1.4342325903801847,892.5900268554688,-6.375924440880335,908.0,-0.004038173655694366
10027,2024-02-16,926.030029296875,955.989990234375,923.4299926757812,940.4099731445312,1326200.0,0.01340585218241852,-2.325839544387607,3.6221788327901114,70.39297253371733,66.0789775519224,-48.48903109292962,-70.47126806073743,-141.07190118115193,-224.9224403562912,33.61645577967344,42.2099609375,38.76624139357136,62.984030151367165,-5.810465364093716,131.77852566682805,28.586782393636668,97.38127790909766,-81.56562507984995,64.34187815636388,7.5059901642097415,34.39724775773046,2,-36.135040283203125,-77.030029296875,-173.4200439453125,-238.175048828125,41.199951171875,4,-0.0008099089406090609,1.5956857647145861,913.780029296875,-3.746912530194264,915.7000122070312,-1.4342325903801847,892.5900268554688,-0.0008099089406090609
10028,2024-02-20,900.4400024414062,925.4099731445312,891.010009765625,918.9199829101562,1089000.0,-0.02763412205422644,1.1869043923638056,1.2851218797882862,65.2268153276445,65.66704614720989,-16.984713514390364,-41.752976008898486,-111.2357107328994,-196.6547082233319,33.31271983339785,35.02001953125,39.52101187948688,34.04900207519529,-35.20897173860203,103.30697588899261,-0.5799848317034275,68.677988982094,-47.05355134299316,33.88481923369733,-28.21531510860809,34.628986906898675,2,-5.83502197265625,-51.44000244140625,-149.9875030517578,-212.58502197265625,65.22998046875,1,0.033994475221634124,-2.325839544387607,926.030029296875,1.5956857647145861,913.780029296875,-3.746912530194264,915.7000122070312,0.033994475221634124
10029,2024-02-21,901.9299926757812,902.219970703125,886.75,895.02001953125,714000.0,0.0016547357184655276,3.1308723464939088,-0.37391669088699236,68.89151330269358,65.99228589182684,-8.853756295997869,-39.640981041631676,-108.79892900638743,-195.55760391185538,33.25250493915613,15.469970703125,39.74621680742382,31.96199340820317,-36.85541339940096,100.7794002158073,-2.4467099955988942,66.37069681200524,-40.33525844649125,21.923736014978473,-44.68285089203603,34.40870340380209,2,-0.864990234375,-52.92999267578125,-155.08250427246094,-214.07501220703125,69.6400146484375,2,0.05227681172258292,1.1869043923638056,900.4400024414062,-2.325839544387607,926.030029296875,1.5956857647145861,913.780029296875,0.05227681172258292
10030,2024-02-22,944.3599853515624,949.3300170898438,925.27001953125,930.0,1263900.0,0.04704355440038399,-1.0201554836957358,2.078153568936413,73.50659591654185,67.37630457347417,-40.52380484695084,-78.52015039246305,-146.57147017597947,-235.3446628168474,32.85289970857433,47.4000244140625,39.71346842060893,69.5819854736327,-5.9387666432035076,145.1027375904689,31.821609415214652,107.34236153205075,-75.21363064186562,83.20334124334009,12.358561402149945,37.760376058418096,2,-30.380004882812386,-95.35998535156239,-196.69747924804676,-256.5050048828124,37.429992675781364,3,0.04046128866677012,3.1308723464939088,901.9299926757812,1.1869043923638056,900.4400024414062,-2.325839544387607,926.030029296875,0.04046128866677012
10031,2024-02-23,928.5,950.0499877929688,926.1900024414062,947.1400146484376,686800.0,-0.016794427546247714,-1.0515885927807458,-1.2980524834873564,68.11067965132754,67.3446848009628,-16.325562302376966,-60.82475484383747,-127.18745599166346,-216.89516178841984,31.653704519950253,23.8599853515625,41.541885387320235,50.57699890136723,-28.490021990021432,129.6440197927559,11.0434884556729,90.11050934706157,-52.40615444832895,60.29752439114691,-10.56522015198442,39.533510445694326,2,-14.52001953125,-64.614990234375,-180.38499450683594,-233.47000122070312,38.83001708984375,4,0.05320411891659926,-1.0201554836957358,944.3599853515624,3.1308723464939088,901.9299926757812,1.1869043923638056,900.4400024414062,0.05320411891659926
10032,2024-02-26,938.760009765625,946.9500122070312,933.02001953125,936.5999755859376,609100.0,0.011050091293080211,-1.9892860417294267,-0.11588157093366008,67.80420331298913,67.29438815862851,-24.948205090233273,-66.64801859186935,-133.591320736748,-224.5453298936759,31.61121778281895,18.45001220703125,44.30786670598388,55.85100708007815,-25.43745707065318,137.13947123080948,15.20677500471254,96.49523915544376,-56.27447263933766,82.16432827085343,12.61869223310319,40.64423207536566,2,-24.780029296875,-63.405029296875,-182.0900115966797,-229.0150146484375,39.609985351562614,0,0.0348331968414326,-1.0515885927807458,928.5,-1.0201554836957358,944.3599853515624,3.1308723464939088,901.9299926757812,0.0348331968414326
10033,2024-02-27,930.72998046875,944.030029296875,928.22998046875,940.3800048828124,630300.0,-0.008553868095510175,-1.1569996583703432,-4.467533201469524,70.2857823058091,68.37402857296057,-14.92430562253719,-54.73531783556109,-121.82888311729687,-213.72175673601487,31.610134698390546,15.800048828125,47.773333974086086,43.57447814941406,-38.42196614573538,125.57092244456351,2.5762560018392833,84.57270029698884,-42.36408709381567,69.47865552927519,-2.9909768041015354,40.99822214757473,2,-9.3599853515625,-44.899993896484375,-151.9924774169922,-203.00497436523438,20.900024414062386,1,0.03921652978409185,-1.9892860417294267,938.760009765625,-1.0515885927807458,928.5,-1.0201554836957358,944.3599853515624,0.03921652978409185
10034,2024-02-28,922.6699829101562,924.0999755859376,912.8499755859376,917.239990234375,615000.0,-0.008659866693597307,1.7141205834062705,-0.5626921179461947,66.04337001307199,68.86720859616146,-2.4012702431007256,-41.98537194721962,-111.102847570025,-203.11457472434756,31.34086379652453,17.880004882812386,45.257531692155226,31.17048034667971,-48.541745024072156,110.88270571743158,-8.685632338696223,71.02659303205564,-28.89416178646661,26.397860488773084,-44.18185231050207,39.85611268537591,2,-1.29998779296875,-36.839996337890625,-134.864990234375,-185.30499267578125,45.9100341796875,2,0.04660387873936833,-1.1569996583703432,930.72998046875,-1.9892860417294267,938.760009765625,-1.0515885927807458,928.5,0.04660387873936833
10035,2024-02-29,938.25,941.8200073242188,926.219970703125,936.469970703125,1308400.0,0.016885795981682827,2.49774882651595,0.3278143089979205,66.00805973875404,68.47444356694989,-16.14388606127727,-51.288960437141895,-123.98359339878607,-215.92636617292465,31.864211696381894,19.1500244140625,43.401266482525784,41.09649658203125,-34.75423490563708,116.94722806969958,3.1711308381970866,79.02186232586541,-39.49704534745558,68.27961311599128,-0.022443598497318362,37.925365743834156,2,-16.8800048828125,-52.420013427734375,-150.0050048828125,-196.60000610351562,29.010009765625,3,0.03551293080119233,1.7141205834062705,922.6699829101562,-1.1569996583703432,930.72998046875,-1.9892860417294267,938.760009765625,0.03551293080119233
10036,2024-03-01,981.530029296875,982.4500122070312,943.6500244140624,945.0,1110500.0,0.04612846181388219,1.0224129648423517,20.522150596625977,65.41767708062318,67.92163296105053,-54.53819683704194,-87.28382014546526,-163.89036827828124,-256.19479958841464,32.66495885283551,44.20001220703125,46.035717878889386,76.91052551269536,-1.3807700672814462,155.20182109267216,37.764877722706956,116.05617330268376,-78.19811179778412,98.67818616940579,32.663513989703674,39.14564778998841,3,-46.930023193359375,-82.47003173828125,-185.89501953125,-231.67001342773438,-8.19000244140625,4,0.0002648403234846164,2.49774882651595,938.25,1.7141205834062705,922.6699829101562,-1.1569996583703432,930.72998046875,0.0002648403234846164
10037,2024-03-04,977.52001953125,993.8599853515624,973.47998046875,991.1699829101562,901600.0,-0.004085468244407808,1.1418853255588086,-0.3736641782565981,65.29391292018062,67.92908824911011,-47.44565136871279,-76.24989240481341,-156.84167097115062,-249.15923170678218,33.31317379448916,20.380004882812386,46.82626217104098,65.95951538085933,-12.339250061828011,144.25828082354667,26.810132659515602,105.10889810220306,-66.27629256136504,79.8296952838463,15.406933865614405,39.14938272134367,3,-37.21502685546875,-72.75503540039062,-161.16000366210938,-203.22000122070312,-15.880004882812386,0,-0.010424341433224682,1.0224129648423517,981.530029296875,2.49774882651595,938.25,1.7141205834062705,922.6699829101562,-0.010424341433224682
10038,2024-03-05,963.0999755859376,979.0,951.9000244140624,969.989990234375,1308300.0,-0.014751660996392912,1.1758280531012573,0.5047643321215615,65.5795478237979,67.56109208478838,-25.929309088451305,-55.89180005478306,-138.64708496715218,-231.87358569790865,33.459840245738036,27.099975585937614,46.082480277467994,45.9504730224611,-30.170581226045442,122.07152727096764,7.889945898207884,84.01100014671431,-41.94229761025133,62.029371611460704,-2.1951957792294507,38.06052712425326,3,-9.744995117187614,-58.33499145507824,-146.739959716797,-184.8799743652345,20.380004882812386,1,0.01585507207801551,1.1418853255588086,977.52001953125,1.0224129648423517,981.530029296875,2.49774882651595,938.25,0.01585507207801551
10039,2024-03-06,981.8599853515624,989.8499755859376,972.25,976.6799926757812,1432900.0,0.019478777116790358,-1.5071229529933083,-0.7518115621069003,64.9049148481121,66.60534974385173,-35.93818430663646,-66.46296362802116,-154.04564841114018,-247.74717085353848,34.06919611433902,26.75,44.66820870348295,57.34848327636712,-13.460105292316257,128.1570718450505,21.944188992025488,92.75277756070875,-51.97803049077095,82.25902217441755,19.685083451542695,35.40429428434168,3,-28.505004882812386,-77.09500122070301,-165.49996948242176,-196.53997802734364,-24.820007324218636,2,-0.030788484019873663,1.1758280531012573,963.0999755859376,1.1418853255588086,977.52001953125,1.0224129648423517,981.530029296875,-0.030788484019873663
10040,2024-03-07,994.5700073242188,1007.3900146484376,987.8499755859376,989.010009765625,1097400.0,0.01294484158869702,-3.9593592911307556,1.0733601197139355,67.3570062398851,66.52160825369145,-45.56897536528663,-71.32891423130388,-163.27619740891396,-257.67880254604415,34.79888338566503,25.530029296875227,46.73715773683682,62.75700378417969,-5.12230124036887,130.63630880872824,28.81735127190541,96.69665629645397,-57.010688804534766,79.88702653219896,17.90481190513647,33.93965251227428,3,-34.450012207031136,-83.04000854492188,-170.76748657226562,-202.57000732421875,-48.4000244140625,3,-0.02613188618496365,-1.5071229529933083,981.8599853515624,1.1758280531012573,963.0999755859376,1.1418853255588086,977.52001953125,-0.02613188618496365
10041,2024-03-08,956.6500244140624,995.8099975585938,955.72998046875,992.719970703125,1330400.0,-0.03812701230773674,-1.1144806622896133,-6.48740326033264,55.92491829702562,65.20168769636217,-3.616275854398623,-27.552937045003432,-122.75241698591697,-217.01560826735817,34.88317616428704,40.08001708984375,47.453974776519544,20.222518920898324,-40.522323819826624,80.96736166162327,-10.149902449464207,50.594940291260855,-9.314408436352892,8.560102425567639,-50.92914825136205,30.3724213703625,3,3.4699707031252274,-41.05502319335926,-127.11251831054676,-163.0150146484374,6.579956054687614,4,0.011090769958492563,-3.9593592911307556,994.5700073242188,-1.5071229529933083,981.8599853515624,1.1758280531012573,963.0999755859376,0.011090769958492563
10042,2024-03-11,931.2000122070312,943.8499755859376,920.6199951171876,943.1099853515624,1326700.0,-0.02660326300897653,2.469762650366199,0.33019104184645165,55.955237757170686,63.60940496873569,23.075176367788117,-0.5878162852295645,-94.91550744432277,-189.03162261035595,33.649635446875934,36.03002929687477,42.26301593568269,-6.208493041992142,-65.88812443241875,53.471138348434465,-36.04830873720539,23.631322653221105,76.19000244140636,12.193171266987292,-48.44732452696557,29.839815695213293,3,28.919982910156364,-15.605010986328125,-96.42500305175781,-137.56500244140625,-18.94000244140625,0,0.045253451563603164,-1.1144806622896133,956.6500244140624,-3.9593592911307556,994.5700073242188,-1.5071229529933083,981.8599853515624,0.045253451563603164
10043,2024-03-12,950.8300170898438,950.8800048828124,928.010009765625,933.469970703125,1351200.0,0.02108033142771082,1.6196983203118382,-1.4576058380694332,58.84587527105869,62.80968333073421,7.37138187948085,-17.754884941630507,-111.7117281885985,-205.97580576195446,32.209827073185025,22.869995117187386,40.04303499165758,11.28001098632808,-47.014041603112446,69.5740635757686,-17.867015308392183,40.42703728104834,54.82459716796882,34.81619819363539,-29.45262528709516,29.14702629472026,3,13.174987792968864,-35.235015869140625,-116.05500793457031,-157.19500732421875,-61.9100341796875,1,0.011369011668015627,2.469762650366199,931.2000122070312,-1.1144806622896133,956.6500244140624,-3.9593592911307556,994.5700073242188,0.011369011668015627
10044,2024-03-13,926.7100219726562,940.7000122070312,920.9099731445312,937.010009765625,1008000.0,-0.02536730507416074,1.2386931290541963,-0.5933156838134214,46.5806592284966,60.65108327403894,35.89999107652716,9.541558867147842,-84.77315468480413,-179.1598714483132,31.989050434677523,29.9200439453125,36.6032931230169,-14.545983886718773,-68.91867543184333,39.82670765840578,-41.73232965928105,12.640361885843504,77.24389990234386,7.018584170394624,-52.58914048690786,27.186345772562273,3,37.294982910156364,-11.115020751953125,-91.93501281738281,-133.07501220703125,-56.46002197265625,2,0.06125967902586127,1.6196983203118382,950.8300170898438,2.469762650366199,931.2000122070312,-1.1144806622896133,956.6500244140624,0.06125967902586127
10045,2024-03-14,925.6799926757812,937.8499755859376,916.2999877929688,933.9500122070312,996400.0,-0.0011114904041745755,1.6820236241406576,0.8029154691712839,49.420372217308675,58.87360495589289,39.06785511741202,11.971377662084137,-79.78360254233849,-174.76920674672397,31.14418108398581,21.549987792968864,33.1336878643242,-16.07501220703125,-69.63732006083137,37.48729564676887,-42.85616613393131,10.70614171986881,76.60725066406258,11.797262898674438,-45.75181028890859,26.78115392690006,3,36.165008544921875,-5.375,-90.90498352050781,-132.04498291015625,-57.6099853515625,3,0.033877782386668054,1.2386931290541963,926.7100219726562,1.6196983203118382,950.8300170898438,2.469762650366199,931.2000122070312,0.033877782386668054
10046,2024-03-15,910.0900268554688,920.2100219726562,905.5999755859376,908.8800048828124,1974500.0,-0.016841636357774137,-2.7605907073564295,-0.14631428234045185,44.23348370117515,56.53355726489228,48.565541775235374,28.744467305131707,-59.93485093108575,-155.84959455533294,30.190632542048412,20.080017089843636,31.257721322838506,-31.48047790527346,-85.47222128186468,22.511265471317756,-58.47634959356901,-4.484606216977909,88.75772626250011,9.916184550351074,-42.68018117851793,26.99587168829559,3,46.404968261718864,16.67498779296875,-85.3375244140625,-116.45501708984375,-22.6700439453125,4,0.03964438131395687,1.6820236241406576,925.6799926757812,1.2386931290541963,926.7100219726562,1.6196983203118382,950.8300170898438,0.03964438131395687
10047,2024-03-18,925.280029296875,934.9500122070312,919.969970703125,922.4099731445312,751000.0,0.016690659158073107,-2.8657867172795073,2.3719041614121354,48.934516408485486,54.68410932985756,28.14584750843244,14.224703763262141,-70.41316043734548,-167.57552423309176,28.686650746824327,24.8599853515625,28.599456062442414,-16.252975463867188,-70.29118760501058,37.7852366772762,-43.272081534438826,10.76613060670445,67.97285716917202,43.46298802482379,-6.708806314657451,27.019106070571688,3,31.214965820312614,14.39996337890625,-98.13002014160156,-131.64501953125,-40.3900146484375,0,0.041014557723366485,-2.7605907073564295,910.0900268554688,1.6820236241406576,925.6799926757812,1.2386931290541963,926.7100219726562,0.041014557723366485
10048,2024-03-19,931.0499877929688,932.8800048828124,909.1099853515624,913.989990234375,702900.0,0.006235905145903109,1.2943999151636445,5.944133721795717,51.65312122985342,53.21168781671771,19.390626738743777,11.452737094948247,-71.34978796689688,-169.88358416680194,28.185206832517416,23.77001953125,22.82736332588729,-12.013516235351517,-62.786530222107444,38.75949775140441,-37.40002322872954,13.372990758026503,56.9437240202717,72.50708163574039,18.529622970152687,25.386506993377967,3,25.445007324218864,8.6300048828125,-89.40998840332031,-130.54998779296875,-29.58001708984375,1,-0.020181492157993475,-2.8657867172795073,925.280029296875,-2.7605907073564295,910.0900268554688,1.6820236241406576,925.6799926757812,-0.020181492157993475
10049,2024-03-20,949.0800170898438,949.9199829101562,923.3900146484376,926.0,849300.0,0.019365264522063663,1.1429744100456687,1.352873411064323,52.115980825365966,51.51824054843781,-4.222248027273395,-3.0185795802099165,-85.03553224089114,-183.98152476392613,27.949379094425925,26.529968261718636,17.385872844037408,3.6590118408203125,-43.30815797472178,50.626181656362405,-19.824573066950734,27.14259674859136,33.970070549758475,98.1047705742289,44.038851378851824,23.483584907771018,3,1.624969482421875,-9.4000244140625,-100.90254211425781,-143.38003540039062,-23.710021972656136,2,-0.0633877366464376,1.2943999151636445,931.0499877929688,-2.8657867172795073,925.280029296875,-2.7605907073564295,910.0900268554688,-0.0633877366464376
10050,2024-03-21,982.5700073242188,1004.2999877929688,976.0,983.0999755859376,1407800.0,0.03528679313791172,-3.140456938236988,-0.022962212707895856,50.21127453885758,50.8833912419747,-44.246432328157994,-35.309534624530215,-113.53680967455557,-213.33334514339708,27.233664754220644,55.219970703125,13.487699374570411,35.23850097656248,-14.569591253921203,85.04659320704616,10.334454861320637,60.14254709180432,-76.97003173828114,77.98381177180643,28.3399080655702,24.90404611524185,3,-27.620025634765625,-35.5,-130.42501831054688,-176.87002563476562,-53.760009765625,3,-0.11431247288943203,1.1429744100456687,949.0800170898438,1.2943999151636445,931.0499877929688,-2.8657867172795073,925.280029296875,-0.11431247288943203
10051,2024-03-22,977.9000244140624,990.52001953125,976.02001953125,984.75,689500.0,-0.004752824608267758,-1.73327427315715,12.92525624783805,50.07699263264842,50.23025289480555,-40.50463709780831,-28.194409823178717,-103.75440821496375,-204.49261328226737,26.467392960521774,14.5,8.068234273288226,28.09851684570299,-22.667840207473887,78.86487389887986,2.7153383191146077,53.48169537229137,-70.32604858398417,72.26603351002464,25.34820256107934,25.38317852658843,3,-22.95004272460926,-30.830017089843636,-123.33753967285145,-169.82504272460926,-83.49005126953114,4,-0.11231211202356961,-3.140456938236988,982.5700073242188,1.1429744100456687,949.0800170898438,1.2943999151636445,931.0499877929688,-0.11231211202356961
10052,2024-03-25,971.4600219726562,982.52001953125,962.280029296875,962.280029296875,740500.0,-0.006585542775975339,-3.4095874472258236,-1.3401496925955405,51.75042856240984,49.4418699271779,-31.014704384150832,-20.21545219281495,-92.51023448511341,-193.86866469362042,25.508301177051724,20.239990234375,0.14727546279027592,20.023513793945312,-31.348240318287935,71.39526790617856,-5.662363262171311,45.709390850061936,-61.9515259033202,65.5006145834202,19.64769383915781,25.68587705611661,3,-16.510040283203125,-24.3900146484375,-116.89753723144531,-163.38504028320312,-103.36004638671875,0,-0.08650900413981777,-1.73327427315715,977.9000244140624,-3.140456938236988,982.5700073242188,1.1429744100456687,949.0800170898438,-0.08650900413981777
10053,2024-03-26,967.22998046875,989.4400024414062,966.8900146484376,980.5,858900.0,-0.004354313515976371,-2.232984476452197,-1.4455370499650944,46.73830570100481,49.45938620190103,-27.05925244153252,-13.819235893406812,-83.40903649712561,-185.51216275399838,24.72955254770854,22.549987792968636,-2.302230369490644,13.968472290039017,-36.8968448148712,64.83378939494924,-11.464186262416092,39.401130842494126,-55.82565456494126,54.18363659817334,12.401476515140288,25.432658552455106,3,-12.279998779296875,-20.15997314453125,-97.78248596191406,-145.64498901367188,-83.54998779296875,1,-0.08512966665943089,-3.4095874472258236,971.4600219726562,-1.73327427315715,977.9000244140624,-3.140456938236988,982.5700073242188,-0.08512966665943089
10054,2024-03-27,965.6699829101562,975.47998046875,954.7999877929688,972.8200073242188,589600.0,-0.0016128507077889376,2.316766842218611,0.5388103911395665,43.21977639916627,48.77043111099632,-21.670485462981787,-9.352099277347293,-76.94296783510731,-180.08731768946564,24.34975554036488,20.67999267578125,-2.9081432411849164,10.25847473144529,-38.76410036202037,59.28104982491095,-14.252812815287598,34.76976227817818,-52.40774376856427,21.95958609532828,-14.382824182033286,24.511287546732845,3,-10.720001220703125,-18.5999755859375,-93.86749267578125,-144.08499145507812,-57.13995361328125,2,-0.06648235250469026,-2.232984476452197,967.22998046875,-3.4095874472258236,971.4600219726562,-1.73327427315715,977.9000244140624,-0.06648235250469026
10055,2024-03-28,971.5700073242188,973.9000244140624,961.6300048828124,965.9600219726562,663900.0,0.006109773026476528,1.3894831930775977,-0.7846106567872569,54.11926556960689,49.86885131859985,-22.771072294254964,-13.31030813867801,-77.50156963326367,-182.3143244565954,23.5902095453703,12.27001953125,-5.963958271547199,14.492498779296852,-34.33874599403464,63.32374355262834,-9.923123607368893,38.9081211659626,-56.48701320959924,46.94850120549452,6.7988602353545105,24.41562238666576,3,-14.865020751953125,-15.075012207031136,-96.53750610351562,-146.84002685546875,-47.030029296875,3,-0.047551912737888724,2.316766842218611,965.6699829101562,-2.232984476452197,967.22998046875,-3.4095874472258236,971.4600219726562,-0.047551912737888724
10056,2024-04-01,981.7899780273438,994.9199829101562,971.0,972.030029296875,651400.0,0.010519026550924071,-3.0473719269437516,1.739745849380943,65.24988464145386,51.681670011151894,-24.306963700150618,-24.780304713970395,-83.20702412061996,-188.93700469241503,22.238682503904478,23.91998291015625,-2.7281693646037866,24.69947204589846,-24.15930772248828,73.5582518142852,0.2700821617050906,49.12886193009183,-64.92264403915726,67.27316430507845,22.612854293719025,24.429389884193355,4,-25.084991455078125,-25.294982910156136,-100.29998779296875,-155.18997192382812,-66.8800048828125,0,-0.05396264135349982,1.3894831930775977,971.5700073242188,2.316766842218611,965.6699829101562,-2.232984476452197,967.22998046875,-0.05396264135349982
10057,2024-04-02,967.3300170898438,972.9000244140624,957.0,967.0,907100.0,-0.014728161074279433,1.772446454702709,0.033813404041098886,55.13379123007716,52.06841112228787,-3.6374516564285386,-11.723990682515932,-65.61860913224882,-171.00667311309485,20.47262154326078,24.78997802734375,-0.35346696168790004,10.749011230468795,-37.420421025910855,58.918443486848446,-13.33570489772103,34.83372735865862,-48.71403002556167,31.23138290589449,-14.06796741494652,24.0847161281898,4,-3.485015869140625,-10.835021972656136,-78.39752197265625,-139.82501220703125,-54.04998779296875,1,-0.07538279869024245,-3.0473719269437516,981.7899780273438,1.3894831930775977,971.5700073242188,2.316766842218611,965.6699829101562,-0.07538279869024245
10058,2024-04-03,978.3699951171876,988.1300048828124,960.030029296875,961.8499755859376,730200.0,0.011412835156875412,-1.7877081441113711,50.05807286850379,67.49762776476524,53.77748300444334,-8.112288078878123,-22.726521715787044,-73.57010249990265,-178.5121394263059,19.510111523873714,28.099975585937386,5.5113531174698664,21.02548828125009,-28.054471999030625,70.1054485615308,-3.514491858890324,45.565468421390506,-58.040328038331836,58.7487791445952,8.251616071440054,24.53998014014038,4,1.1799926757811363,-21.875,-83.70251464843761,-146.17498779296886,-70.83001708984386,2,-0.11270789178080032,1.772446454702709,967.3300170898438,-3.0473719269437516,981.7899780273438,1.3894831930775977,971.5700073242188,-0.11270789178080032
10059,2024-04-04,951.6300048828124,1001.8400268554688,944.0,992.5900268554688,991900.0,-0.027331163432881445,-1.0576305301544118,-2.4794172848993656,57.485728934442314,54.58575571506387,21.26354620304403,1.7208205490494493,-43.887122494545906,-148.45815865238478,18.121532553678204,57.84002685546875,8.639287392509686,-4.203002929687614,-51.94784258483867,43.54183672546344,-28.07542275726314,19.669416897887913,-29.620931389674297,13.191565249231852,-40.457600311694264,23.872419827575552,4,21.29000854492199,4.864990234375227,-48.030014038085824,-112.89001464843739,-36.210021972656136,3,-0.07140381435892074,-1.7877081441113711,978.3699951171876,1.772446454702709,967.3300170898438,-3.0473719269437516,981.7899780273438,-0.07140381435892074
10060,2024-04-05,968.5800170898438,977.72998046875,960.5,965.9000244140624,804800.0,0.01781155713886795,-1.5563690532788184,-0.0654294735869635,66.74108702639997,56.437321758814036,2.3695420073761397,-18.2097542498459,-58.20937275400547,-162.00476438091505,16.363119003441597,26.099975585937614,11.244745596247071,14.0465087890625,-30.571432551030966,58.664450129155966,-8.262461880984233,36.35547945910923,-44.92512531070906,42.4965520006838,-15.99532033588612,22.308970670046758,4,4.339996337890625,-12.085021972656136,-64.98002624511719,-129.84002685546875,-64.7900390625,4,-0.061997962722163624,-1.0576305301544118,951.6300048828124,-1.7877081441113711,978.3699951171876,1.772446454702709,967.3300170898438,-0.061997962722163624
10061,2024-04-08,967.260009765625,977.1400146484376,960.9500122070312,974.1400146484376,560900.0,-0.0013628273358197163,1.5139745813311836,-2.5671730169212936,63.05185750817683,57.69303608612148,2.2591114082172226,-16.921702265226486,-54.78499274640683,-157.81603864931594,15.601533324136616,16.190002441406364,12.592721660846792,12.19600219726567,-32.778771748281315,57.170776142812656,-10.291384775507822,34.68338917003916,-41.99221606621359,40.214382721065036,-19.344987633501766,22.487386972773468,4,5.660003662109375,-10.765014648437386,-63.66001892089844,-127.6400146484375,-54.72003173828125,0,-0.04416602703200012,-1.5563690532788184,968.5800170898438,-1.0576305301544118,951.6300048828124,-1.7877081441113711,978.3699951171876,-0.04416602703200012
10062,2024-04-09,973.3400268554688,981.97998046875,958.02001953125,980.3099975585938,520700.0,0.006285814598410822,3.647935684770125,1.0130764180905067,63.12295593029269,59.51355277826458,-3.9405758154788373,-20.746508975024653,-57.79036011130427,-160.77125274847924,15.867855272659106,23.9599609375,12.237800920621453,16.169018554687455,-28.040298036777244,60.37833514615215,-5.935639741044838,38.27367685041975,-46.49158927418614,50.72616395698416,-6.898173116828666,22.10465829573233,4,-0.420013427734375,-16.845031738281136,-56.51002502441406,-120.49002075195312,-25.59002685546875,1,-0.06003046427640002,1.5139745813311836,967.260009765625,-1.5563690532788184,968.5800170898438,-1.0576305301544118,951.6300048828124,-0.06003046427640002
10063,2024-04-10,961.6400146484376,975.0,954.8499755859376,958.97998046875,597600.0,-0.012020477822976106,-2.690465810389405,-0.38164208903991265,54.0568470765617,60.717671742419626,7.692008782609491,-8.637989116585572,-43.306189388039,-146.32588280396112,15.959658006851113,20.150024414062386,11.904429907228632,3.928506469726699,-40.218672005741496,48.075684945194894,-18.145082768007455,26.002095707460853,-33.24254606292129,30.49793647661448,-21.096857059410898,22.073589237734122,4,11.279998779296761,-5.14501953125,-39.1050262451173,-103.08502197265636,-18.739990234375227,2,-0.05028907347334377,3.647935684770125,973.3400268554688,1.5139745813311836,967.260009765625,-1.5563690532788184,968.5800170898438,-0.05028907347334377
10064,2024-04-11,983.47998046875,985.1900024414062,960.6799926757812,964.030029296875,705500.0,0.022711165808025235,1.1434206382672096,7.311917764214272,50.317839111883885,60.29529102489485,-12.690467992316371,-27.412265329125376,-61.72810915875573,-165.3132039029001,16.355792363287456,24.510009765625,12.054681515448806,22.92997436523433,-20.110775243488774,65.97072397395743,1.4095995608727208,44.45034916959594,-53.56446149908459,94.36380863865969,44.202413822407465,21.520374804361563,4,-10.559967041015625,-26.984985351562386,-54.41999816894531,-124.92498779296875,-71.40997314453125,3,-0.07721560575662301,-2.690465810389405,961.6400146484376,3.647935684770125,973.3400268554688,1.5139745813311836,967.260009765625,-0.07721560575662301
10065,2024-04-12,957.0399780273438,969.25,952.0,963.030029296875,988400.0,-0.026884128773830618,-1.146856519972198,-0.3079725607842645,43.67570684321421,57.89816015842378,12.819842690402538,1.5785429298133522,-31.764456536371426,-136.1858996587514,16.78708224417021,31.47998046875,13.338711959925831,-5.078027343750023,-44.93734344231791,34.781288754817865,-25.007685393033967,14.851630705533921,-25.636769681212286,15.185229456494753,-30.850751431702598,19.929658049283933,4,15.880035400390625,-0.5449829101561363,-27.979995727539062,-98.4849853515625,-15.0,4,-0.04348825135076895,1.1434206382672096,983.47998046875,-2.690465810389405,961.6400146484376,3.647935684770125,973.3400268554688,-0.04348825135076895
10066,2024-04-15,946.1699829101562,981.22998046875,937.489990234375,975.8800048828124,769100.0,-0.011357932131103698,1.1648116457753404,4.95989443759487,42.533202625214905,56.49809475788353,20.23355792326936,16.11644883021961,-17.651427721447135,-122.66293288643419,17.360199476251143,43.739990234375,15.406102742110534,-17.752020263671852,-50.29017548525462,14.786134957910917,-34.021097874463294,-1.4829426528804106,-13.308838975088065,18.197044977908348,-24.328501610024418,16.2690776107914,4,23.495025634765625,8.779998779296875,-10.344985961914062,-80.8499755859375,17.83001708984375,0,-0.04479111116214374,-1.146856519972198,957.0399780273438,1.1434206382672096,983.47998046875,-2.690465810389405,961.6400146484376,-0.04479111116214374
10067,2024-04-16,963.22998046875,966.3099975585938,946.780029296875,948.8400268554688,544800.0,0.018030584215028567,-1.1102131125377968,-0.4843467846144699,48.9021842406082,54.431934366310514,2.8282264344992427,2.155874625344836,-31.412512383704893,-137.2441642726161,17.604291937211443,20.1400146484375,14.727658033461353,-2.5895202636718295,-29.595335038828694,24.416294511485034,-16.09242765125032,10.91338712390666,-28.940059656523772,53.9622298683202,12.377998576474461,13.502907387578441,4,6.435028076171875,-8.279998779296875,-25.372482299804688,-97.90997314453125,2.5400390625,1,-0.0526250256628622,1.1648116457753404,946.1699829101562,-1.146856519972198,957.0399780273438,1.1434206382672096,983.47998046875,-0.0526250256628622
10068,2024-04-17,912.260009765625,952.489990234375,910.260009765625,950.0,1668600.0,-0.05291568133948732,-1.023478215094141,-2.622662396878247,38.46884686228462,52.31894746940411,48.53866456576475,54.43698264004081,21.925269733711275,-83.87855688669981,18.139119812123997,52.969970703125,9.597914389744574,-52.61999206542964,-85.40730838486252,-19.832675745996767,-69.01365022514608,-36.226333905713204,92.03997802734375,2.6691581415921277,-39.68737246402111,16.393658159716452,4,35.464996337890625,42.689971923828125,25.597488403320312,-46.94000244140625,45.869995117187386,2,0.038903371686207056,-1.1102131125377968,963.22998046875,1.1648116457753404,946.1699829101562,-1.146856519972198,957.0399780273438,0.038903371686207056
10069,2024-04-18,888.9199829101562,909.3300170898438,884.3900146484375,909.22998046875,2307400.0,-0.02558484051215315,1.4319762407115884,0.5381558774250726,33.40560269757698,48.61500476620155,69.33960325229077,76.98599255249724,47.949087670139306,-58.41540244863779,18.536216339535695,27.8699951171875,6.714766303604733,-72.95201721191404,-119.84632614798613,-26.057708275841946,-96.39917167995009,-49.50486274387799,113.49920532226565,4.677787960111583,-35.565413709910885,23.447154468036054,4,45.870025634765625,55.425018310546875,50.88002014160156,-23.5999755859375,81.6500244140625,3,0.06072542246961943,-1.023478215094141,912.260009765625,-1.1102131125377968,963.22998046875,1.1648116457753404,946.1699829101562,0.06072542246961943
10070,2024-04-19,870.25,899.6799926757812,861.9500122070312,894.9400024414062,1353200.0,-0.021002996072868374,1.2083698764470627,1.2156575780069059,28.34006273718157,44.75813868053541,81.12589815934996,91.50110166893842,68.69249747617391,-37.7099409202699,18.02268224808231,37.72998046875,-0.09785407871061125,-86.00599975585942,-147.1890834211547,-24.82291609056415,-116.59754158850706,-55.414457923211785,127.44802128906258,6.958408787263666,-28.631963781399783,30.59154183264762,4,53.32000732421875,62.875,69.55000305175781,-4.92999267578125,101.010009765625,4,0.0480551649804295,1.4319762407115884,888.9199829101562,-1.023478215094141,912.260009765625,-1.1102131125377968,963.22998046875,0.0480551649804295
10071,2024-04-22,868.0700073242188,878.739990234375,857.97998046875,876.4000244140625,1856300.0,-0.0025050188747844926,2.191405315380826,0.33738421491096876,29.75937407588475,41.05107403004564,75.71876760600628,89.62620197562194,72.45333076556255,-33.56551917747265,17.513930789291404,20.760009765625,-3.8590222616419396,-82.69449157714848,-154.49271766185404,-10.896265492442922,-118.59360461950132,-46.795378534795645,121.48313341992196,9.314156063596448,-25.71937892425344,35.89911304235279,4,53.514984130859375,63.069976806640625,73.00498962402344,-2.75,85.16998291015625,0,0.0852119876035502,1.2083698764470627,870.25,1.4319762407115884,888.9199829101562,-1.023478215094141,912.260009765625,0.0852119876035502
10072,2024-04-23,887.4199829101562,894.2999877929688,868.0999755859375,878.0,982300.0,0.0222908007679965,1.2605712239422193,-1.1308479692846518,32.06184556809461,38.6071849735493,47.94081773342657,67.09746001806684,53.41936205158345,-50.62603948584797,17.211347613093213,26.22998046875,-10.901986614706061,-59.14251403808589,-135.5310866885884,17.24605861241662,-97.33680036333715,-20.948227712834637,91.60730501195314,31.15014220653918,-0.847074364016283,38.19428632525124,4,34.165008544921875,43.720001220703125,54.21002197265625,-22.0999755859375,63.280029296875,1,0.08629512357690139,2.191405315380826,868.0700073242188,1.2083698764470627,870.25,1.4319762407115884,888.9199829101562,0.08629512357690139
10073,2024-04-24,884.8900146484375,915.8599853515624,882.27001953125,907.3400268554688,1949100.0,-0.0028509255036404113,-1.4261439406797325,-2.3832327957651116,35.4470101281659,36.954870642025085,42.95618883959662,66.55473157421147,56.357866418637514,-45.8555659320042,16.49603594142309,33.589965820312386,-17.46654858934039,-57.55548400878911,-138.02074077990164,22.909772762323428,-97.78811239434538,-17.32285562323284,84.45348867740313,46.4927987379602,11.616261499672639,40.232628385556275,4,34.7149658203125,46.249969482421875,63.197479248046875,-19.57000732421875,47.54998779296875,2,0.09140119511343525,1.2605712239422193,887.4199829101562,2.191405315380826,868.0700073242188,1.2083698764470627,870.25,0.09140119511343525
10074,2024-04-25,901.469970703125,912.469970703125,886.5700073242188,909.3300170898438,1309300.0,0.01873674217159582,2.6633731746586724,0.35011323442652814,35.34266275317685,36.028976854243155,15.108562018907946,47.34591266776329,40.88431563508175,-60.10667548679476,16.129042057604188,27.5799560546875,-24.721184754739625,-37.76552734375002,-119.44288811008141,43.91183342258137,-78.60420772691566,3.0731530394156152,58.96445079414843,75.13819378976842,39.52255275575568,40.838680383165666,4,18.135009765625,29.670013427734375,46.617523193359375,-36.14996337890625,34.160034179687386,3,0.0628529357838663,-1.4261439406797325,884.8900146484375,1.2605712239422193,887.4199829101562,2.191405315380826,868.0700073242188,0.0628529357838663
10075,2024-04-26,925.3699951171876,930.030029296875,897.8699951171875,898.4000244140625,1397100.0,0.02651228015440288,-1.2946843072527894,-3.431273732518515,41.672292681553664,35.93332019383635,-15.372909505934217,20.87764075429743,17.64621065952099,-81.61359119718747,15.543299833092211,32.1600341796875,-29.219744870259888,-11.555502319335801,-91.98614340150175,68.87513876283015,-51.770822860418775,28.659818221747173,26.868071097803977,93.53222620181164,56.08179083603227,40.21532054108298,4,-13.225006103515739,5.769989013671761,19.822494506835824,-57.375000000000114,-2.6400146484376137,4,0.04884534018342257,2.6633731746586724,901.469970703125,-1.4261439406797325,884.8900146484375,1.2605712239422193,887.4199829101562,0.04884534018342257
10076,2024-04-29,928.8099975585938,930.280029296875,915.0999755859376,921.5399780273438,902500.0,0.0037174346040584894,1.9735416841022722,0.269559786003312,41.05355165096907,35.061249906098666,-24.065093721746507,13.981858687369595,14.983644388030825,-82.4242607368285,14.456575850797343,15.180053710937386,-35.09137653603568,-5.46650085449221,-83.11735765835999,72.18435594937557,-44.2919292564261,33.35892754744168,15.887421796698504,97.63584678598843,59.309134785718456,38.82542840193387,4,-23.57501220703125,1.100006103515625,22.199996948242188,-56.944976806640625,42.90997314453125,0,0.04570365555777012,-1.2946843072527894,925.3699951171876,2.6633731746586724,901.469970703125,-1.4261439406797325,884.8900146484375,0.04570365555777012
10077,2024-04-30,894.4099731445312,934.530029296875,893.9299926757812,923.8599853515624,973700.0,-0.03703666466175437,-1.6701790513350072,-4.050884881456093,37.6219630462617,34.96715170431834,-0.5071347946781088,44.943045227370135,49.382488199040836,-45.36194908924688,14.005913528560399,40.60003662109375,-39.04535467956077,-36.22052307128911,-114.18381000600027,41.742763863422056,-75.20216653864463,2.761120396066417,43.35005109983763,23.229910724713513,-15.422547686489061,38.98164346735558,4,1.84503173828125,35.500030517578125,56.60002136230469,-22.4599609375,67.780029296875,1,0.06577522484796483,1.9735416841022722,928.8099975585938,-1.2946843072527894,925.3699951171876,2.6633731746586724,901.469970703125,0.06577522484796483
10078,2024-05-01,868.0999755859375,899.9000244140625,863.9500122070312,883.0800170898438,1187800.0,-0.02941603777750168,-2.0884932318526346,0.5086599420943463,29.100847779548133,34.48884560231514,21.09876921819341,65.94958385408347,76.21052560948101,-16.47938184415443,13.469644315785601,35.95001220703125,-43.06423665855698,-57.01701965332029,-136.34954356763683,22.31550426099625,-96.68328161047862,-17.350757696161963,66.4300537109375,5.879799339838099,-24.662852099400325,39.666261957158284,5,28.155029296875,61.810028076171875,82.91001892089844,3.85003662109375,94.6199951171875,2,0.09515037316449826,-1.6701790513350072,894.4099731445312,1.9735416841022722,928.8099975585938,-1.2946843072527894,925.3699951171876,0.09515037316449826
10079,2024-05-02,883.6799926757812,885.1799926757812,862.0900268554688,881.0399780273438,724500.0,0.01794726129248847,7.187909875982079,-0.1762354695578834,36.16788516052172,35.35860364935293,5.249313816923518,47.45073280007864,61.292236203197035,-29.580243195562275,13.448935674192386,23.0899658203125,-49.9517083532412,-38.039501953124955,-118.40453717375703,42.325533267507126,-78.222019563441,2.1430156571910857,50.85003662109375,29.80392751612031,-2.5705713559976857,40.18251761031605,5,12.57501220703125,46.230010986328125,67.33000183105469,-8.97998046875,119.3900146484375,3,0.05517835661072268,-2.0884932318526346,868.0999755859375,-1.6701790513350072,894.4099731445312,1.9735416841022722,928.8099975585938,0.05517835661072268
10080,2024-05-03,908.530029296875,912.6199951171876,895.5499877929688,898.4000244140625,875200.0,0.028121080964895295,-1.156654842689712,3.83710177093448,43.25835412768977,36.85849032177572,-15.197881005050931,18.837018199745103,36.038475497565855,-51.70385236539528,13.099224673516268,28.940002441406364,-49.79735141748711,-10.186965942382812,-87.61375728994506,67.23982540517943,-48.90036161616399,28.526429731398366,19.875996093750018,64.10822870826055,28.703571166790894,38.71339567378113,5,-10.220001220703125,21.379974365234375,42.47996520996094,-33.83001708984375,91.219970703125,4,0.029828376291436864,7.187909875982079,883.6799926757812,-2.0884932318526346,868.0999755859375,-1.6701790513350072,894.4099731445312,0.029828376291436864
10081,2024-05-06,924.5399780273438,925.5,910.5700073242188,915.280029296875,754500.0,0.01762181569590937,1.6708412265999901,0.9141109839127554,43.044116901526216,38.07874269215699,-24.982337970112667,-0.5665541583410914,20.31380872593104,-65.38425300705637,12.590686408624805,16.969970703125,-45.618687393829646,7.958984375,-66.11359155877392,82.03156030877392,-29.077303591886903,44.9952723418869,-66.55999755859375,86.20920633235511,50.95630437167429,37.03628796688694,5,-26.229949951171875,5.370025634765625,32.06001281738281,-49.8399658203125,113.09002685546852,0,-0.001957727736615178,-1.156654842689712,908.530029296875,7.187909875982079,883.6799926757812,-2.0884932318526346,868.0999755859375,-0.001957727736615178
10082,2024-05-07,914.9099731445312,930.0,913.3400268554688,927.6099853515624,674600.0,-0.010415996183701703,-1.1035446071801511,-1.3714991925649944,50.559607180686726,39.757920142437094,-12.340537673842164,4.702681952051762,29.792314580167613,-53.38759033006272,11.879560576816175,16.65997314453125,-38.09730803731793,1.2504821777343977,-67.83763364319361,70.33859799866241,-33.293575732729664,35.79454008819846,-55.579592285156195,77.77936559722532,36.81837489094147,34.54405791046402,5,-16.599945068359375,15.000030517578125,41.69001770019531,-40.2099609375,123.59002685546875,1,0.062093538409400795,1.6708412265999901,924.5399780273438,-1.156654842689712,908.530029296875,7.187909875982079,883.6799926757812,0.062093538409400795
10083,2024-05-08,913.280029296875,914.0,899.0,903.1699829101562,553900.0,-0.0017815346815536204,1.5974053425634793,-0.7960658794580924,55.6635498210465,42.0157964833115,-6.995629739368269,2.6602462357234344,31.507567178445697,-49.43088847772265,11.39870264879411,15.90997314453125,-30.681366380787267,2.0385375976562727,-63.26016994293866,67.3372451382512,-30.610816172641194,34.68789136795374,-51.12286367187494,75.3792117285332,28.596449548774928,32.64935377029748,5,-14.970001220703125,16.629974365234375,46.88996887207031,-23.69500732421875,122.699951171875,2,0.05355419102089254,-1.1035446071801511,914.9099731445312,1.6708412265999901,924.5399780273438,-1.156654842689712,908.530029296875,0.05355419102089254
10084,2024-05-09,907.5399780273438,917.02001953125,900.9600219726562,917.02001953125,576700.0,-0.0062850944785800555,2.3881703053675936,-0.9376852628846375,59.224258741062364,43.96601493436802,-0.33972478577857146,2.5501033134505633,37.52782374833191,-41.89372593822213,10.576895487626834,16.05999755859375,-24.922547000066743,0.09548645019526703,-55.64939006861039,55.84036296900092,-27.776951809207503,27.967924709598037,-42.66909902734369,34.804023180949244,-16.313328056202863,27.87243825940281,5,-9.229949951171875,22.370025634765625,60.482513427734375,-6.4849853515625,164.15997314453125,3,0.06080172114921267,1.5974053425634793,913.280029296875,-1.1035446071801511,914.9099731445312,1.6708412265999901,924.5399780273438,0.06080172114921267
10085,2024-05-10,915.4199829101562,931.2000122070312,912.239990234375,918.260009765625,510000.0,0.00868281846926533,-3.121738438165498,0.29957958035294646,61.391518452103696,46.22578902338298,-10.928853042360856,-9.073018545190848,29.523100375710783,-48.01298609316018,9.945684721908755,23.6600341796875,-19.926411312592677,10.056491088867233,-40.78457905195478,60.897561229689245,-15.364043981543773,35.47702615927824,-47.94393907015615,50.99371641409115,-5.187916126759319,25.420535070411006,5,-17.109954833984375,6.165008544921875,49.28752136230469,-3.889984130859375,174.15997314453148,4,0.09574842809900175,2.3881703053675936,907.5399780273438,1.5974053425634793,913.280029296875,-1.1035446071801511,914.9099731445312,0.09574842809900175
10086,2024-05-13,903.7899780273438,920.6599731445312,902.4500122070312,920.6599731445312,739400.0,-0.012704556487657448,1.1588578788558528,5.940082955449055,54.090249441682765,48.0555986228742,-3.599721151957624,-0.8230056002483934,39.495415501149864,-34.61482629996874,9.88138913700569,18.2099609375,-16.156700286467867,0.5454864501953125,-46.527517215521016,47.61849011591164,-22.99101538266291,24.081988283053533,-32.49049608532175,14.875702520068618,-42.63514262609475,23.536501832858168,5,-7.14495849609375,17.795013427734375,60.91752624511719,7.740020751953125,157.52008056640625,0,0.10617513394218347,-3.121738438165498,915.4199829101562,2.3881703053675936,907.5399780273438,1.5974053425634793,913.280029296875,0.10617513394218347
10087,2024-05-14,912.5399780273438,913.9299926757812,896.52001953125,899.0,575100.0,0.009681452785190503,1.1335741827388766,-0.8026071100369757,56.700421918461444,51.12221797164235,-10.624842831543447,-14.298371538369793,29.28449791489379,-41.704916016715515,9.878876544775665,17.40997314453125,-15.482160443523412,11.829986572265625,-26.24209140025073,49.90206454478198,-7.206052413992552,30.866025558523802,-37.646464269421244,46.19366170535923,-12.185818365006895,19.03603898625819,5,-15.89495849609375,9.045013427734375,52.16752624511719,-1.009979248046875,137.80999755859398,1,0.13707895529780312,1.1588578788558528,903.7899780273438,-3.121738438165498,915.4199829101562,2.3881703053675936,907.5399780273438,0.13707895529780312
10088,2024-05-15,947.75,948.4400024414062,917.1199951171876,924.4000244140624,713300.0,0.03858463499732956,1.5329585167926931,1.7245209363547522,60.286275831269975,53.802039157281044,-37.267401551841544,-49.23768828878747,-6.542546829359708,-74.61700789744305,10.088361805443366,35.9000244140625,-14.106610576616163,45.2655090332031,1.975964079227083,88.55505398717912,23.620736556215093,66.91028151019111,-69.478096335131,98.67102721778578,40.65944005383684,21.64477247698802,5,-25.7550048828125,-26.165008544921875,16.957504272460938,-36.220001220703125,76.67004394531227,2,0.09575309944605648,1.1335741827388766,912.5399780273438,1.1588578788558528,903.7899780273438,-3.121738438165498,915.4199829101562,0.09575309944605648
10089,2024-05-16,942.9000244140624,955.0700073242188,942.5,950.0499877929688,812400.0,-0.0051173575161568285,-2.1622611379392414,-0.30620860191444427,54.25672050580526,55.024079865960545,-25.852300038508474,-42.305328552650394,-2.983456542620047,-67.82509299533388,9.652187286380975,12.57000732421875,-8.68235619627535,37.71653137207022,-8.634882748187124,84.06794549232757,14.540824311941492,60.89223843219895,-59.014672847070415,79.21437156709732,24.634434965451966,23.1757070601287,5,-17.10501098632801,-21.31503295898426,21.80747985839855,-31.37002563476551,109.99999999999989,3,0.09871667583477839,1.5329585167926931,947.75,1.1335741827388766,912.5399780273438,1.1588578788558528,903.7899780273438,0.09871667583477839
10090,2024-05-17,912.0700073242188,954.8499755859376,905.8200073242188,952.4299926757812,910600.0,-0.0326970158994343,1.169469965809467,5.644782107644283,46.41234746446462,55.398327706287034,6.182864523285957,-8.623765074725839,25.761067811864677,-35.26171594672178,8.446404127559925,49.029968261718864,1.4908280920782317,4.7955139160155795,-38.59932945752121,48.19035728955237,-16.901907770752814,26.492935602783973,-21.066190181504112,26.558481699352537,-21.6426147705785,21.69742168676842,5,13.725006103515625,7.53497314453125,52.63749694824219,-0.540008544921875,143.69000244140625,4,0.17501939825427426,-2.1622611379392414,942.9000244140624,1.5329585167926931,947.75,1.1335741827388766,912.5399780273438,0.17501939825427426
10091,2024-05-20,942.0399780273438,950.0,913.530029296875,914.3900146484376,665000.0,0.03285928762316104,-1.4834901298220895,-0.6850835831097667,60.405471643066335,56.49231264655144,-23.51670961682271,-34.53877462583648,-4.766678873926139,-63.55745944553314,7.082241273618218,37.92999267578125,9.267352295075398,31.066986083984375,-10.842323050505684,72.97629521847443,10.112331516739346,52.021640651229404,-44.62954186647869,77.7454619752461,25.295713290391404,20.95465456724504,5,-16.244964599609375,-22.43499755859375,22.667526245117188,-30.509979248046875,113.78997802734398,0,0.1566175337232465,1.169469965809467,912.0700073242188,-2.1622611379392414,942.9000244140624,1.5329585167926931,947.75,0.1566175337232465
10092,2024-05-21,964.0,973.72998046875,941.8300170898438,971.6599731445312,1423400.0,0.023311135922958526,4.4067790473333295,-0.2770337537001934,71.35667559050665,58.23599328760257,-42.22100451624215,-53.194774270322796,-26.22034410226661,-83.68610582836573,6.260161765851664,31.89996337890625,13.983958309284844,49.19800720214846,2.6164481433254423,95.77956626097148,25.907227672736894,72.48878673156003,-60.82360672279958,85.67223631786469,26.202657816006763,23.29077952941152,5,-28.875,-48.14501953125,-1.6925048828125,-52.470001220703125,100.84997558593773,1,0.10094404418438807,-1.4834901298220895,942.0399780273438,1.169469965809467,912.0700073242188,-2.1622611379392414,942.9000244140624,0.10094404418438807
10093,2024-05-22,965.77001953125,972.8800048828124,949.3499755859376,971.22998046875,893800.0,0.0018361198456950945,4.372146818650627,0.7127911331383814,69.47938358293217,59.375451603365875,-39.96505645518391,-51.22090871645332,-28.08582967702648,-83.51187734766097,6.123471111376501,23.530029296874773,17.916834897541435,46.92402648925781,-2.669441593924148,96.51749457243977,22.127292447666832,71.72076053084879,-54.12719579106363,88.27865692045116,24.021511894630848,24.796734041590963,5,-30.64501953125,-49.9150390625,-3.4625244140625,-50.175018310546875,94.85998535156227,2,0.08757774039800892,4.4067790473333295,964.0,-1.4834901298220895,942.0399780273438,1.169469965809467,912.0700073242188,0.08757774039800892
10094,2024-05-23,958.1300048828124,992.6599731445312,952.4500122070312,991.219970703125,1057600.0,-0.007910801219679353,1.2357516645965263,6.060476658916136,62.816531159156945,59.53378634859402,-27.26095452963193,-41.23242893586291,-19.854448513329658,-73.84995361541348,6.173684370558222,40.2099609375,20.069756193569674,36.4510101318358,-15.385721051218638,88.28774131489024,10.532644540308638,62.369375723362964,-39.03672233519842,60.23723876956887,-3.8719068546437185,25.918365591527213,5,-13.540008544921761,-32.81002807617176,-6.792510986328011,-42.53500366210926,114.68994140624989,3,0.06918689397542432,4.372146818650627,965.77001953125,4.4067790473333295,964.0,-1.4834901298220895,942.0399780273438,0.06918689397542432
10095,2024-05-24,970.5700073242188,982.5399780273438,961.0900268554688,964.0800170898438,719000.0,0.012983626833529716,-2.4402568670830314,-0.19613166932892548,62.11762656765474,60.425717140368675,-34.704811763446855,-52.8206787933392,-31.513131824547827,-83.63293742387532,6.7965402597532805,24.409973144531364,21.550258052476806,46.631011962890625,-9.635323480984766,102.89734740676602,18.497844240952872,74.76417968482838,-41.17738809303637,72.08393593348066,10.325389400451847,28.1331677219377,5,-25.980010986328125,-45.250030517578125,-31.00250244140625,-54.975006103515625,112.16998291015625,4,0.0848264591616843,1.2357516645965263,958.1300048828124,4.372146818650627,965.77001953125,4.4067790473333295,964.0,0.0848264591616843
10096,2024-05-28,971.260009765625,975.719970703125,958.5900268554688,975.0,994200.0,0.0007109249577044174,5.613965216571617,-0.5762705488470075,65.56716411367191,61.41091071761428,-27.734265895324256,-52.87847862813214,-30.8951000511438,-81.43742077213005,7.429371201175256,17.12994384765625,22.971501952646804,45.19851379394527,-14.9127496402632,105.30977722815373,15.142882076841033,75.2541455110495,-33.00996098657379,57.89891426252225,-1.757382670588207,30.055631717104248,5,-22.02001953125,-45.940032958984375,-42.912506103515625,-55.665008544921875,116.5400390625,1,0.08700039036960949,-2.4402568670830314,970.5700073242188,1.2357516645965263,958.1300048828124,4.372146818650627,965.77001953125,0.08700039036960949
10097,2024-05-29,953.239990234375,960.8400268554688,952.02001953125,957.530029296875,880200.0,-0.018553239451914005,-1.6211093375897845,1.147072263202559,60.12258973442394,61.39272337352028,-3.725596853813954,-31.858481683344053,-12.239165774676621,-60.5139658922659,7.363019124361794,19.239990234375,23.004127990558914,24.236993408203148,-35.10551300107102,83.57949981747731,-5.434259796433935,53.90824661284023,-7.372552044156578,8.981793737518979,-46.67450581360493,29.67125320463709,5,-4.0,-25.864990234375,-26.87750244140625,-32.93499755859375,148.36999511718727,2,0.1076223898192612,5.613965216571617,971.260009765625,-2.4402568670830314,970.5700073242188,1.2357516645965263,958.1300048828124,0.1076223898192612
10098,2024-05-30,950.7000122070312,961.1799926757812,941.469970703125,952.0,1057700.0,-0.0026645735107265756,1.0050914442005656,0.3030246983837924,61.11340566522266,62.15457728012222,-0.8081373007662478,-24.0458728075796,-9.265688050967583,-55.07692286878023,6.362103322350164,19.71002197265625,26.06488197473209,17.567013549804642,-35.044224484625374,70.17825158423466,-8.738605467410366,43.87263256701965,41.9599609375,18.030945621601127,-38.59980255169408,26.305619017214998,5,-1.46002197265625,-23.32501220703125,-24.3375244140625,-23.93499755859375,161.85003662109375,3,0.12006938246893428,-1.6211093375897845,953.239990234375,5.613965216571617,971.260009765625,-2.4402568670830314,970.5700073242188,0.12006938246893428
10099,2024-05-31,932.4400024414062,949.719970703125,903.1500244140624,948.72998046875,1559800.0,-0.019206910204234373,4.0979805234937565,12.530869993896427,54.160152193994826,63.015444472292245,17.670302960880008,-2.050727726076957,8.64332566496023,-34.39196338070985,5.500550343626149,47.549987792968864,27.673006766347044,-3.1309967041015625,-50.33431898065635,44.072325572453224,-26.732657842379012,20.470664434175887,59.19617065429691,36.89380922178025,-19.605217748967753,23.601661138277397,5,15.464996337890625,-5.06500244140625,-7.0675201416015625,0.2449951171875,194.86004638671875,4,0.1374780169295251,1.0050914442005656,950.7000122070312,-1.6211093375897845,953.239990234375,5.613965216571617,971.260009765625,0.1374780169295251
10100,2024-06-03,935.6300048828124,952.3900146484376,911.280029296875,946.969970703125,680600.0,0.0034211342639245412,2.706932894512325,0.6961314374566847,58.11748361695747,62.76122358050237,20.30950156089216,-3.2742421908025108,4.052510839957563,-35.03177741880029,5.499035190192878,41.109985351562614,25.650881403522703,-1.2959930419923467,-46.75458903003596,44.162602946051265,-24.025291036014096,21.433304952029403,52.466722265625094,44.75679276290883,-16.304750598737364,22.72929799402178,6,12.274993896484489,-8.255004882812386,-10.257522583007699,-2.9450073242186363,124.30993652343761,0,0.14662841154119777,4.0979805234937565,932.4400024414062,1.0050914442005656,950.7000122070312,-1.6211093375897845,953.239990234375,0.14662841154119777
10101,2024-06-04,922.72998046875,936.969970703125,910.260009765625,932.02001953125,667200.0,-0.013787527491359253,1.7837459606625785,0.8192298997814702,52.54406509763885,60.67093352573928,33.72934889160388,9.995714570060045,15.523492283447922,-19.59348386832471,5.908962424203531,26.7099609375,25.3928537356378,-14.105517578125045,-59.67500962771555,31.463974471465463,-36.8902636029203,8.679228446670209,61.96887857031243,33.741111086569546,-27.994851194940537,22.784746024795226,6,25.175018310546875,4.64501953125,-1.087493896484375,9.95501708984375,147.08996582031227,1,0.17340935393075596,2.706932894512325,935.6300048828124,4.0979805234937565,932.4400024414062,1.0050914442005656,950.7000122070312,0.17340935393075596
10102,2024-06-05,971.719970703125,972.5599975585938,947.2100219726562,948.8400268554688,1166000.0,0.053092444454322374,1.064330464647569,-2.462846893724377,55.59915095426399,59.12868545588726,-15.701591565829972,-36.385494769557454,-34.148124434538886,-65.9023764424121,6.282758745523485,49.83001708984375,31.00288041380918,32.04397277832027,-14.834542951741696,78.92248850838223,8.604714913289286,55.48323064335125,9.716934950937457,98.78976058135108,40.00218438318782,23.43925786503096,6,-23.814971923828125,-44.344970703125,-54.14747619628906,-39.03497314453125,97.39001464843727,2,0.1194583641632947,1.7837459606625785,922.72998046875,2.706932894512325,935.6300048828124,4.0979805234937565,932.4400024414062,0.1194583641632947
10103,2024-06-06,962.1900024414062,974.2899780273438,954.260009765625,962.02001953125,804500.0,-0.009807319545797721,-1.5532141676229747,0.00742934122950929,54.40954015614709,58.194575344441716,-7.524091993587945,-24.246572781874193,-25.288207637514574,-53.71104473134426,6.2676624240140395,20.02996826171875,30.47357986568727,20.068505859375023,-26.109869899988894,66.24688161873894,-3.0206820203069356,43.15769373905698,16.115427963056163,82.9913080183981,25.68101659064675,23.089187879681944,6,-19.345001220703125,-34.81500244140625,-49.10749816894531,-29.5050048828125,113.79998779296875,3,0.1448985985682658,1.064330464647569,971.719970703125,1.7837459606625785,922.72998046875,2.706932894512325,935.6300048828124,0.1448985985682658
10104,2024-06-07,962.719970703125,972.260009765625,955.4600219726562,972.260009765625,581300.0,0.0005507937729285484,2.52199559832122,-56.12351885098743,63.43999505059055,58.34150517587903,-8.19644714728065,-21.53473090272587,-26.44559301790457,-51.573021332143526,6.351579932385152,16.79998779296875,25.247127922763752,17.839474487304642,-26.18271004661051,61.86165902121979,-4.171617779652934,39.85056675426222,12.579243461721376,81.93032475523488,19.873795671598458,22.011092266957597,6,-23.28497314453125,-35.344970703125,-49.63746643066406,-30.03497314453125,4.96002197265625,4,0.15563204533460673,-1.5532141676229747,962.1900024414062,1.064330464647569,971.719970703125,1.7837459606625785,922.72998046875,0.15563204533460673
10105,2024-06-10,1003.0700073242188,1008.5,955.02001953125,955.25,1059400.0,0.04191253723720312,-1.215410754988186,-5.012558859658102,65.34882835621114,58.317245647272266,-48.55792751990407,-57.952833477358126,-67.15731631015956,-88.86177766997685,7.113967203009926,53.47998046875,21.539458894452537,53.80700988769536,4.947928971855731,102.66609080353498,29.3774694297756,78.23655034561511,-99.91998291015636,94.47272677569826,32.979683013796176,24.429540457919792,6,-47.2449951171875,-51.045013427734375,-89.98750305175781,-70.385009765625,-50.470031738281136,0,0.12384982164435487,2.52199559832122,962.719970703125,-1.5532141676229747,962.1900024414062,1.064330464647569,971.719970703125,0.12384982164435487
10106,2024-06-11,999.75,1001.0,979.5499877929688,999.0399780273438,712300.0,-0.0033098460725340395,12.364402106744244,0.014847801420069102,59.921183127104996,58.29486713534794,-45.563060569189474,-49.619134020503,-64.57450223708577,-82.99164114172447,7.762421354167601,23.52001953125,20.306307391022415,45.68900146484373,-3.2147108805712605,94.59271381025872,21.237145292136233,70.14085763755122,-94.49297607421886,85.72360395349416,26.16178229130727,24.451856172707505,6,-43.92498779296875,-47.239990234375,-85.63998413085938,-67.06500244140625,-82.64001464843761,1,0.0602049926544137,-1.215410754988186,1003.0700073242188,2.52199559832122,962.719970703125,-1.5532141676229747,962.1900024414062,0.0602049926544137
10107,2024-06-12,1037.6300048828123,1040.9000244140623,1005.9600219726562,1011.3599853515624,1506300.0,0.037889477252125214,1.1298348091375707,36.99888248946945,66.61271860956805,58.90590190694188,-78.46488128407304,-81.84335679139372,-102.30057165284165,-118.72474069037025,8.594380680457709,41.15002441406227,19.332566309147523,77.31450500488256,19.572100496376265,135.05690951338886,48.443302750629414,106.18570725913571,-130.3081214355468,96.22573986798261,38.63180182081436,28.871202254253145,6,-65.60498046875,-68.91998291015614,-123.51998901367165,-104.94500732421852,-60.57000732421852,2,0.03102256223776556,12.364402106744244,999.75,-1.215410754988186,1003.0700073242188,2.52199559832122,962.719970703125,0.03102256223776556
10108,2024-06-13,1038.5,1044.800048828125,1021.9400024414062,1027.1700439453123,958200.0,0.000838444448496789,-1.0982106843544122,0.4312884518875219,69.18046665338235,60.57482573576272,-73.27650651292493,-79.64967607638755,-103.35925400841643,-117.53625803323473,9.257173398314283,22.86004638671875,17.75043099989341,73.64700012207027,6.556289776544418,140.73771046759612,40.10164494930734,107.19235529483319,-125.8349909140627,92.98279486266074,34.24752735198035,33.54535517276295,6,-60.969970703125,-67.8399658203125,-124.38998413085938,-105.81500244140625,-78.80999755859375,3,0.029475190516670358,1.1298348091375707,1037.6300048828123,12.364402106744244,999.75,-1.215410754988186,1003.0700073242188,0.029475190516670358
10109,2024-06-14,1035.97998046875,1042.0699462890623,1023.0499877929688,1025.0,620500.0,-0.0024265956006258582,-1.5564451955339038,0.9691105963475537,66.38608255509112,61.493558951110906,-60.93249475767709,-73.57080965500472,-100.19905318942153,-112.90122051162996,9.768478094884001,19.019958496093523,18.641693418868385,66.47298278808591,-6.831639806101066,139.777605382273,29.820671490992368,103.12529408517946,-115.38686899828144,90.17591280772504,31.76063056541703,36.65231129709353,6,-58.449951171875,-65.3199462890625,-121.86996459960938,-103.29498291015625,-126.10998535156239,4,0.03862044684253618,-1.0982106843544122,1038.5,1.1298348091375707,1037.6300048828123,12.364402106744244,999.75,0.03862044684253618
10110,2024-06-17,1071.699951171875,1073.3900146484377,1030.0,1030.0,1049700.0,0.03447940247548287,-1.0810582952290175,3.7978165162093656,71.40481278163921,63.5891975826665,-84.17280054309208,-101.9453155999704,-135.39700742921866,-146.5607268270595,11.093882187933879,43.39001464843773,20.7626536484629,94.21145629882812,12.913107149573761,175.5098054480825,53.56228172420094,134.8606308734553,-143.6544234599471,98.19899510561123,38.07766982707141,40.649174574627196,6,-61.39993286132801,-86.74493408203114,-157.58993530273438,-139.01495361328125,-187.5799560546875,0,-0.09706071030641616,-1.5564451955339038,1035.97998046875,-1.0982106843544122,1038.5,1.1298348091375707,1037.6300048828123,-0.09706071030641616
10111,2024-06-18,1089.5799560546877,1101.81005859375,1068.6500244140623,1071.010009765625,1192700.0,0.016683778760334445,-1.847587150337244,0.44532297442082946,79.0728371666858,66.19738493960226,-84.81541228319361,-114.05280346244513,-152.49391148919085,-162.53384483732566,12.665590719172457,33.16003417968773,26.954109755380387,104.71446228027366,11.114812544276674,198.31411201627066,57.91463741227517,151.51428714827216,-149.90686938783904,87.24037781288568,19.797205378352018,46.799824867998524,6,-61.54492187500023,-90.41491699218773,-179.63244628906273,-156.89495849609398,-194.93994140625023,1,-0.12571815377803708,-1.0810582952290175,1071.699951171875,-1.5564451955339038,1035.97998046875,-1.0982106843544122,1038.5,-0.12571815377803708
10112,2024-06-20,1061.31005859375,1093.3900146484377,1050.219970703125,1091.9200439453123,1461500.0,-0.025945684209630282,1.57348066700381,-1.648361544782219,71.25400425353347,68.06899206153408,-47.49535171168145,-82.34052964675357,-123.9492731524897,-132.07800205521676,13.943342592965479,43.17004394531273,32.11260305329313,71.57906188964841,-27.41502494133124,170.57314872062807,22.08201847415853,121.07610530513819,-105.42327473421119,49.292636125420394,-23.392876712203353,49.49704341548981,6,-32.89501953125,-62.14501953125,-152.19505310058594,-128.62506103515625,-168.97003173828125,3,-0.13586988276852352,-1.847587150337244,1089.5799560546877,-1.0810582952290175,1071.699951171875,-1.5564451955339038,1035.97998046875,-0.13586988276852352
10113,2024-06-21,1050.3499755859377,1064.5699462890623,1038.7099609375,1059.969970703125,1699000.0,-0.010326937843531336,1.7481465626277397,0.31427637114815826,73.31066103849315,69.16573272685659,-25.384062734312238,-68.2165325110359,-112.45895775895428,-119.08145200689933,15.137480737911352,25.859985351562273,40.19698723717124,56.389981079101744,-45.47890529829351,158.2588674564969,5.45553789040423,107.32442426779937,-79.87086425297775,34.66221845079674,-40.792978482964415,50.934443188697585,6,-21.934936523437727,-47.86993408203148,-141.23497009277366,-117.66497802734398,-195.48999023437523,4,-0.06977672178881056,1.57348066700381,1061.31005859375,-1.847587150337244,1089.5799560546877,-1.0810582952290175,1071.699951171875,-0.06977672178881056
10114,2024-06-24,1024.4200439453123,1057.0400390625,1022.0700073242188,1047.9200439453123,1041500.0,-0.02468694458355225,-1.48013765339917,2.442828682731287,66.1055814472544,69.24981640363916,11.419290456319686,-39.06875599937666,-86.99324465549967,-91.08532868303826,15.628770394543698,34.97003173828125,43.86953655786624,27.145547485351358,-74.12671769208418,128.4178126627868,-23.490585103366357,77.78168007406907,-40.80783788627332,2.9471220342586784,-73.23557421081628,50.636132588717736,6,16.259979248047102,-21.940002441406023,-102.63005065917946,-91.73504638671852,-103.18005371093727,0,-0.06318701189661768,1.7481465626277397,1050.3499755859377,1.57348066700381,1061.31005859375,-1.847587150337244,1089.5799560546877,-0.06318701189661768
10115,2024-06-25,1052.9000244140623,1054.52001953125,1012.4500122070312,1024.739990234375,932300.0,0.027801076947953973,1.6796162174560412,-1.1982993267952031,72.34833417513525,70.63061096453141,-10.335896878247922,-64.36453056760502,-114.76370426815129,-117.14296034397637,16.029586179897574,42.07000732421875,49.832889428473436,51.50902709960917,-51.864082079837544,154.88213627905589,-0.17752749011424385,103.19558168933247,-57.46803310155224,45.266328569232876,-34.786049204962474,51.686554589723336,6,0.9850158691408524,-50.41998291015602,-129.21002197265602,-120.21502685546852,-222.57000732421852,1,-0.13584388449080975,-1.48013765339917,1024.4200439453123,1.7481465626277397,1050.3499755859377,1.57348066700381,1061.31005859375,-0.13584388449080975
10116,2024-06-26,1055.760009765625,1069.1199951171877,1042.27001953125,1053.5999755859377,878700.0,0.0027162933661761812,-1.1635804746096334,0.07670566611901962,67.14404106266473,70.68964679265326,-4.934223990180271,-63.8426476801875,-116.51588065598207,-117.65178339962563,16.661682199496834,26.849975585937727,54.61891751234111,50.144012451171875,-54.9370081056702,155.22503300801395,-2.39649782724905,102.68452272959291,-49.690211724990945,53.508767299514744,-23.17487696935936,52.54051027842103,6,1.370025634765625,-53.27996826171875,-133.0600128173828,-123.07501220703125,-292.760009765625,2,-0.16257483998332256,1.6796162174560412,1052.9000244140623,-1.48013765339917,1024.4200439453123,1.7481465626277397,1050.3499755859377,-0.16257483998332256
10117,2024-06-27,1055.8299560546877,1084.760009765625,1048.050048828125,1076.25,914800.0,6.625207283450507e-05,-1.040583958445718,-9.453574456061924,69.86929650223541,70.76618344252583,-2.403795730004731,-58.85000745845082,-116.00434343354812,-115.44991783379749,17.690471270685126,36.7099609375,56.29228972751048,45.08446044921902,-59.2445330144069,149.41345391284494,-7.080036282593937,97.24895718103198,-43.37994384765648,59.99162676295921,-15.237569915775204,52.16449673181297,6,1.3000793457028976,-53.34991455078148,-133.12995910644554,-123.14495849609398,-285.4399414062502,3,-0.15266657332641664,-1.1635804746096334,1055.760009765625,1.6796162174560412,1052.9000244140623,-1.48013765339917,1024.4200439453123,-0.15266657332641664
10118,2024-06-28,1064.8499755859377,1086.719970703125,1052.969970703125,1065.050048828125,1223700.0,0.00854306082103884,-1.8171855655921867,0.009797884995894068,70.91714535439554,71.26963486467076,-8.150063917466241,-62.06165227458155,-122.68291121397215,-122.32411599287957,19.171122495335304,33.75,60.45096560648312,48.39698181152369,-54.58169113309759,151.37565475614497,-3.0923546607868957,99.88631828383438,-43.4639587402346,70.55337641216329,-3.6700347700476357,51.48933647231067,6,-7.719940185547102,-62.36993408203148,-139.35998535156273,-133.70999145507835,-294.6799926757815,4,-0.16200399369455287,-1.040583958445718,1055.8299560546877,-1.1635804746096334,1055.760009765625,1.6796162174560412,1052.9000244140623,-0.16200399369455287
10119,2024-07-01,1060.6300048828123,1071.9200439453123,1040.5,1062.260009765625,614500.0,-0.0039629720616778386,1.9995163818369768,8.147040878594899,63.83655005518095,70.42871678395318,-0.0735020639533559,-50.32582924589451,-115.36981558118487,-115.69442646039795,19.879814373862477,31.420043945312273,59.755806281727246,37.76751098632792,-58.96181880428708,134.49684077694303,-10.597153908979635,86.13217588163548,-31.20158386230446,64.87144149719036,-6.510056110564406,48.364664895307556,7,-3.4999694824216476,-58.14996337890602,-135.14001464843727,-129.4900207519529,-312.5800170898435,0,-0.194007352784617,-1.8171855655921867,1064.8499755859377,-1.040583958445718,1055.8299560546877,-1.1635804746096334,1055.760009765625,-0.194007352784617
10120,2024-07-02,1072.8199462890623,1073.4200439453123,1046.5400390625,1048.9200439453123,550400.0,0.011493113856982484,1.1418247252212639,-14.662472852540455,66.84650486294848,69.07023541687127,-13.508419333535585,-54.50538228292942,-123.65932890212412,-125.60156361853888,20.733799115966004,26.880004882812273,58.87458024463126,43.09795532226531,-46.80124121668405,132.99715186121466,-1.8516429472092568,88.04755359173998,-36.15336151123029,69.92636688728379,0.344217320643736,44.949598269474656,7,-19.899932861327898,-70.33990478515602,-137.86495971679665,-141.6799621582029,-273.6899414062498,1,-0.14129114263675835,1.9995163818369768,1060.6300048828123,-1.8171855655921867,1064.8499755859377,-1.040583958445718,1055.8299560546877,-0.14129114263675835
10121,2024-07-03,1082.739990234375,1091.18994140625,1060.9100341796877,1070.0,430800.0,0.00924669976506931,1.043186030229382,0.533056162788322,61.93955732580997,68.03529686934642,-27.38005203659509,-54.6238308243926,-129.41297617515897,-133.41054367428114,21.752752710484906,30.279907226562273,59.53227004721953,45.01749877929683,-32.40454225733333,122.43953981592688,6.3064782609817485,83.72851929761191,-42.239990234375,83.33012243168004,16.411072340897917,38.711020518315046,7,-30.920013427734375,-80.25994873046875,-147.78500366210938,-151.60000610351562,-274.8399658203125,2,-0.23312150231921647,1.1418247252212639,1072.8199462890623,1.9995163818369768,1060.6300048828123,-1.8171855655921867,1064.8499755859377,-0.23312150231921647
10122,2024-07-05,1087.800048828125,1094.469970703125,1075.0799560546877,1090.3599853515623,559900.0,0.004673382935320047,2.597436274898326,-0.20093708679069944,62.7654288521082,66.86360440419254,-31.611645499433052,-53.27289724695106,-130.78574068604485,-137.0626517164742,23.417349720389392,19.390014648437273,55.50635983661573,44.273553466796784,-29.639651480887096,118.18675841448078,7.316950992954844,81.23015594063872,-41.260009765625,87.6414202414718,23.0270477798597,36.95660247384198,7,-34.340057373046875,-85.32000732421875,-150.5200653076172,-156.66006469726562,-279.9000244140625,4,-0.2985843300687737,1.043186030229382,1082.739990234375,1.1418247252212639,1072.8199462890623,1.9995163818369768,1060.6300048828123,-0.2985843300687737
10123,2024-07-08,1101.6099853515623,1105.8599853515623,1085.239990234375,1088.3900146484377,727500.0,0.012695289486624572,-1.112702303824676,-5.164179104477893,66.05510997926953,66.85799646330534,-41.77921326186629,-59.134128347851856,-140.59032552413532,-149.3128771237955,25.21129824778217,20.619995117187273,47.96459345551375,51.11249084472638,-16.533941369874128,118.758923059327,17.289274737426013,84.93570695202664,-49.542944335937364,93.4975505622594,30.789839861266394,33.823216107300304,7,-42.4549865722654,-97.10498046875,-163.30249023437477,-170.4700012207029,-293.7099609374998,0,-0.3006689982003212,2.597436274898326,1087.800048828125,1.043186030229382,1082.739990234375,1.1418247252212639,1072.8199462890623,-0.3006689982003212
10124,2024-07-09,1112.550048828125,1118.6800537109377,1100.239990234375,1106.0999755859377,624200.0,0.009930977044540379,-1.0297213955082245,0.48790374706827416,61.371897096843355,65.63839234349513,-43.475250478721364,-61.42294940969987,-147.84983446196793,-158.36772572051677,27.201492501871634,18.440063476562727,44.176192080676515,54.56105041503906,-4.838333253781229,113.96043408385935,24.861358580628803,84.26074224944932,-54.027854492187544,91.50262872459027,31.909385600766356,29.69969183441017,7,-32.96002197265625,-101.635009765625,-174.2425537109375,-181.41006469726562,-304.6500244140625,1,-0.3077435179465461,-1.112702303824676,1101.6099853515623,2.597436274898326,1087.800048828125,1.043186030229382,1082.739990234375,-0.3077435179465461
10125,2024-07-10,1127.300048828125,1129.5,1106.75,1116.0699462890623,774900.0,0.013257830526848258,1.9110675486758149,1.7410813982097524,60.68679823174963,64.92092091783789,-52.03364435098547,-69.97647759827964,-159.44248567435534,-171.4966018095197,28.322994527505163,22.75,41.15798428981134,63.09954833984375,1.925709464693682,124.2733872149937,32.512628902268716,93.68646777741878,-60.35575417968744,96.79260494510481,39.01540639856951,30.586919437574988,7,-42.300048828125,-107.4200439453125,-189.66004943847656,-196.16006469726562,-319.4000244140625,2,-0.33642335191008144,-1.0297213955082245,1112.550048828125,-1.112702303824676,1101.6099853515623,2.597436274898326,1087.800048828125,-0.33642335191008144
10126,2024-07-11,1059.93994140625,1130.0,1059.489990234375,1129.77001953125,1351600.0,-0.05975348576618855,1.0062589438292788,-6.218115808124052,49.682210708117445,62.67791138515812,17.859899381632886,2.238903856797151,-89.75356063326103,-102.85995159240326,28.858752149688137,70.510009765625,40.45583814587917,-7.270056152343841,-60.49999840116379,45.95988609647611,-33.88502727675382,19.344914972066135,69.56005859375,0.6381380081645656,-55.80761053108222,26.61497112441,7,25.31005859375,-39.8099365234375,-122.29994201660156,-128.79995727539062,-252.0399169921875,3,-0.2460610515133661,1.9110675486758149,1127.300048828125,-1.0297213955082245,1112.550048828125,-1.112702303824676,1101.6099853515623,-0.2460610515133661
10127,2024-07-12,1069.8199462890623,1093.4000244140623,1052.52001953125,1056.989990234375,945900.0,0.009321287458706529,-2.755645147724257,-0.18373108550331116,54.53866650883088,60.858080402317604,11.368598755814219,-5.381788734606516,-96.03294092958208,-111.58859979083456,28.380422077307944,40.88000488281227,35.396878143316144,1.0004516601559317,-50.37802698073597,52.378930301047944,-24.688787660290018,26.68969098060188,60.18005371093773,22.328253896230464,-35.34978055990209,25.68923932044599,7,15.430053710937727,-31.214935302734148,-132.17994689941384,-138.6799621582029,-261.9199218749998,4,-0.2448261717156559,1.0062589438292788,1059.93994140625,1.9110675486758149,1127.300048828125,-1.0297213955082245,1112.550048828125,-0.2448261717156559
10128,2024-07-15,1069.1099853515623,1081.9100341796877,1062.5899658203123,1069.8199462890623,791100.0,-0.0006636265662859353,-1.8101917613637024,-0.055336194019201194,61.80586907449204,60.632449182241054,14.24433435683045,-2.3832122886922207,-90.80818850925516,-109.3111219920986,27.792384146798817,19.320068359375455,32.94163138147496,-1.2400085449221478,-50.59962850111992,48.119611411275514,-25.919818523020922,23.439801433176626,60.89001464843773,21.41193856780011,-41.40508740752402,24.679809978098852,7,19.160034179687727,-26.979980468749773,-131.46998596191384,-139.1999816894529,-261.2099609374998,0,,-2.755645147724257,1069.8199462890623,1.0062589438292788,1059.93994140625,1.9110675486758149,1127.300048828125,
10129,2024-07-16,1075.989990234375,1082.3399658203123,1062.8199462890623,1075.6199951171877,628400.0,0.006435263889664533,1.9870083777751835,-0.5211485557080704,56.885536997844305,59.52567497500726,10.920703340106002,-6.4423833446549,-93.50263779294869,-114.59148027581386,27.1768507356021,19.52001953125,30.08813683288531,3.639495849609375,-43.02445187551575,50.3034435747345,-19.69247801295319,26.97146971217194,50.91081054687493,30.291658001373843,-33.310115983343394,23.331973862562528,7,15.27001953125,-33.47998046875,-140.87998962402344,-146.07998657226562,-268.0899658203125,1,,-1.8101917613637024,1069.1099853515623,-2.755645147724257,1069.8199462890623,1.0062589438292788,1059.93994140625,
10130,2024-07-17,967.6799926757812,1019.1500244140624,967.1900024414062,1019.1500244140624,2114200.0,-0.10066078545489199,1.0190398263932168,-139.11002969325574,33.875219870210984,56.407415257718476,114.8230525032277,98.73745336665502,17.01952729969264,-5.97289954524615,26.08683976375722,108.79998779296875,23.227740817821086,-99.46950378417978,-165.57583314975977,-33.36317441859978,-132.5226684669699,-66.41633910138967,156.2455768554687,0.3009583205715959,-61.90988267599097,33.053164682790026,7,80.91500854492188,74.83001708984375,-34.274993896484375,-37.769989013671875,-159.77996826171875,2,,1.9870083777751835,1075.989990234375,-1.8101917613637024,1069.1099853515623,-2.755645147724257,1069.8199462890623,
10131,2024-07-18,952.5999755859376,984.1799926757812,935.3599853515624,984.1799926757812,1619900.0,-0.015583681799749893,2.0918290630007013,0.613561251534178,32.086222367586004,52.998614537216014,122.36985286456877,108.59691959183294,33.6659634458988,9.584382695012323,24.647409754434918,48.820007324218864,18.67791457482963,-107.70052185058591,-190.3386214845442,-25.062422216627624,-149.01957166756517,-66.38147203360677,161.92145991992163,10.908621850920545,-49.45209699253235,41.31904981697915,7,80.08001708984364,80.08001708984364,1.3250274658201988,-19.359985351562614,-144.6999511718751,3,,1.0190398263932168,967.6799926757812,1.9870083777751835,1075.989990234375,-1.8101917613637024,1069.1099853515623,
10132,2024-07-19,917.1099853515624,967.0,915.5,959.5399780273438,1410300.0,-0.037255921839117856,-1.2562997289849704,1.3435709219241416,26.519398541985822,48.60575771085116,146.5080938325358,139.9027813228264,70.65272345463393,45.186287706187045,23.986811954850133,51.5,10.8746896972375,-135.98050842285159,-240.5103673240568,-31.450649521646255,-188.2454378734543,-83.71557897224898,183.07853414195313,0.9649878215009652,-55.70611177047688,52.26492945060265,7,105.64001464843761,105.64001464843761,37.05752563476574,16.130004882812614,-109.20996093749989,4,,2.0918290630007013,952.5999755859376,1.0190398263932168,967.6799926757812,1.9870083777751835,1075.989990234375,
10133,2024-07-22,977.0599975585938,981.22998046875,930.780029296875,942.0,1331900.0,0.06536839982616738,1.3248845042295712,-0.8263022298046652,38.71682338443469,46.08852729836131,74.91032231685017,78.18935108649748,12.979511553085786,-14.173850474724304,23.574780060204333,64.11999511718761,4.8698907231726025,-72.36599731445312,-182.2993637640518,37.56736913514544,-127.33268053925235,-17.399314089653785,104.65966998557019,36.89763256418685,-17.962206702641907,54.966683224799304,7,45.69000244140625,45.69000244140625,-6.692474365234602,-27.619995117187614,-169.15997314453125,0,,-1.2562997289849704,917.1099853515624,2.0918290630007013,952.5999755859376,1.0190398263932168,967.6799926757812,
10134,2024-07-23,959.6900024414062,977.280029296875,956.010009765625,963.760009765625,671000.0,-0.017777818312683324,-2.7217905793270645,-0.1160869254887078,34.936501592316105,43.22738322731314,76.34537439728115,95.34992983074608,32.656456124959504,3.8196966916946167,23.744182928220535,21.27001953125,-2.8583347465641964,-86.49949035644522,-203.13941389281626,30.140433179925708,-144.81945212463074,-28.1795285882597,105.40769834834123,42.633856278581746,-9.89385305442211,58.319961768185465,7,63.05999755859375,63.05999755859375,14.405029296875,-8.29998779296875,-151.78997802734375,1,,1.3248845042295712,977.0599975585938,-1.2562997289849704,917.1099853515624,2.0918290630007013,952.5999755859376,
10135,2024-07-24,909.8699951171876,952.239990234375,908.7899780273438,950.0,1315900.0,-0.05191260427583788,-1.054857984066505,9.859934316092529,29.19285403639101,40.95078804156576,102.90052292657879,141.1414679523192,83.9980293906334,53.73111712656862,24.53704189711797,50.9000244140625,-14.805445867580602,-129.16799621582015,-260.6680347361372,2.3320423044968948,-194.91801547597868,-63.41797695566163,140.2679355935851,1.432573126401757,-45.2491027925336,65.75001926015852,7,91.2250061035154,109.52499389648426,64.22503662109364,41.520019531249886,-101.96997070312511,2,,-2.7217905793270645,959.6900024414062,1.3248845042295712,977.0599975585938,-1.2562997289849704,917.1099853515624,
10136,2024-07-25,884.1199951171875,917.6599731445312,881.9600219726562,910.9199829101562,1931800.0,-0.028300746412330713,-1.2943461948069013,0.6678291685044658,26.64755697079832,37.85177587067325,112.96741441573522,161.6618003088563,111.37667665571689,78.73266462287677,25.167016413916866,35.699951171875,-27.980390514065675,-146.3359954833984,-294.57845728954817,1.906466322751271,-220.45722638647317,-72.2147645803235,149.05618127157368,2.1758578096073693,-37.70022371196163,74.12123090307485,7,98.02999877929676,121.86001586914062,113.50752258300793,81.56500244140636,-76.219970703125,3,,-1.054857984066505,909.8699951171876,-2.7217905793270645,959.6900024414062,1.3248845042295712,977.0599975585938,
10137,2024-07-26,894.6400146484375,908.6599731445312,889.0399780273438,908.0999755859376,1167900.0,0.011898859418800534,1.691365466891049,0.5022375771764893,26.0899835598172,33.88334414682049,83.79704370472302,145.92849294181792,102.35904530452808,67.58179597296316,25.485763046553313,24.53997802734375,-43.39369279573282,-127.75647888183596,-287.2875099378946,31.77455217422255,-207.52199440986533,-47.990963353806706,117.36590012206898,12.773242648510028,-19.480681969631625,79.76551552802927,7,87.50997924804676,111.33999633789062,118.96002197265625,85.2550048828125,-86.739990234375,4,,-1.2943461948069013,884.1199951171875,-1.054857984066505,909.8699951171876,-2.7217905793270645,959.6900024414062,
10138,2024-07-29,892.3400268554688,931.3300170898438,890.7899780273438,909.1900024414062,825100.0,-0.0025708528070618186,-3.0641493963813473,1.2518591743451972,24.042251046570584,30.234090152234522,65.24664311397555,141.91802452352704,105.03057329789976,69.46140281186399,25.52373860933102,40.5400390625,-52.795132270535646,-121.43096923828125,-289.71182104096715,46.84988256440465,-205.5713951396242,-37.2905433369383,101.45946292333872,10.889639199781268,-13.296778877347627,84.14042590134294,7,58.214996337890625,113.63998413085938,121.45001220703125,87.55499267578125,-84.44000244140625,0,,1.691365466891049,894.6400146484375,-1.2943461948069013,884.1199951171875,-1.054857984066505,909.8699951171876,
10139,2024-07-30,854.8599853515625,905.0700073242188,853.510009765625,900.0,1339900.0,-0.042001972763659134,-1.1555198326124954,2.67893650161191,19.518910922298417,28.638944713577573,76.05913537941763,172.01096929572418,142.6106471296822,105.99930709235355,26.232891734147596,51.55999755859375,-66.41701791521837,-148.62250976562495,-329.5281215198702,32.28310198862039,-239.07531564274768,-58.16970388850223,123.2819789343838,1.3673410847729217,-13.071639721230056,90.45280587712267,7,63.985015869140625,136.89501953125,160.58755493164062,125.0350341796875,-46.9599609375,1,,-3.0641493963813473,892.3400268554688,1.691365466891049,894.6400146484375,-1.2943461948069013,884.1199951171875,
10140,2024-07-31,921.239990234375,924.739990234375,880.5,893.5,1941900.0,0.07765014858604435,1.546920130714361,-0.6145321495888173,34.44789003598984,28.90135223228911,2.6807619907253866,98.75598811490931,78.09797413937667,38.85065390195382,26.7367390706445,69.8800048828125,-81.42381519690684,-74.66350708007815,-256.0382659868669,106.71125182671062,-165.35088653347248,16.023872373316294,36.96086132831988,87.03414815494553,67.92273570773325,90.6873794533944,7,-3.8699951171875,70.5150146484375,100.34004211425781,58.655029296875,-113.3399658203125,2,,-1.1555198326124954,854.8599853515625,-3.0641493963813473,892.3400268554688,1.691365466891049,894.6400146484375,
10141,2024-08-01,830.3300170898438,879.8499755859375,812.5499877929688,854.75,2888000.0,-0.098682182827737,-1.2440794005981402,-0.8803169252704118,27.275839866085235,28.98540126830016,83.16888637009674,178.96194018976666,168.89122813335928,129.06101221727272,27.158609488581263,108.69000244140625,-99.50460331859995,-152.95298156738284,-343.76745535045256,37.86149221568701,-248.36021845891764,-57.545744675847914,111.12029978531996,14.968870947519438,-3.581317557860121,95.40723689153491,8,66.55996704101562,140.94497680664062,197.85252380371094,149.56500244140625,-22.42999267578125,3,,1.546920130714361,921.239990234375,-1.1555198326124954,854.8599853515625,-3.0641493963813473,892.3400268554688,
10142,2024-08-02,763.0,805.4299926757812,758.0,800.0,2707300.0,-0.0810882609372876,-1.0182975606715425,1.5151525755004411,24.214502914740237,27.374032327222995,141.18677690567677,232.63861573920315,234.61179343977778,195.69915521513508,27.726280626141207,72.33001708984375,-105.66483186406037,-204.04299621582027,-411.92672298296156,3.8407305513210304,-307.9848595993908,-100.10113283224962,161.739990234375,2.8846705746346886,-14.6713529296163,103.94186338357065,8,104.6400146484375,181.0,266.80503845214844,216.89501953125,44.9000244140625,4,,-1.2440794005981402,830.3300170898438,1.546920130714361,921.239990234375,-1.1555198326124954,854.8599853515625,
10143,2024-08-05,770.3900146484375,793.8499755859375,720.0,740.6799926757812,2363900.0,0.009685471360992848,-1.0782318270782396,-0.8029735668285473,24.279563745812368,26.189928122055914,113.31379922781662,209.92510083858406,225.6079544645297,187.3397797995649,28.179100837626347,73.8499755859375,-110.4814801591549,-180.0919830322266,-395.4756531623764,35.29168709792316,-287.7838180973015,-72.40014796715172,121.00197753906252,24.61171097583516,8.308648815695193,107.69183506507491,8,65.72998046875,154.6099853515625,259.41502380371094,209.5050048828125,37.510009765625,0,,-1.0182975606715425,763.0,-1.2440794005981402,830.3300170898438,1.546920130714361,921.239990234375,
10144,2024-08-06,770.1699829101562,794.97998046875,765.8599853515625,775.0399780273438,1283200.0,-0.00028561083879263816,-3.3172744548004705,-0.16391758719228217,29.67962672851688,26.244013976736564,93.67409913243762,193.07896719592554,224.42462971577004,186.96445770414607,28.36087949801328,29.1199951171875,-110.54206186301315,-163.19301147460942,-378.7648382858274,52.37881533660868,-270.9789248802185,-55.407098069000426,86.94361083984381,24.504242113484732,5.921855054307361,107.78591340560904,8,55.495025634765625,154.83001708984375,259.6350555419922,209.72503662109375,37.73004150390625,1,,-1.0782318270782396,770.3900146484375,-1.0182975606715425,763.0,-1.2440794005981402,830.3300170898438,
10145,2024-08-07,748.0499877929688,803.260009765625,743.3599853515625,797.989990234375,1282300.0,-0.028720926039736194,-1.0195555299470418,10.254630906128588,29.2558312561395,26.53382223066336,101.05276762400297,195.3451507864895,244.4542580821585,208.37087477639727,28.390972325028187,59.9000244140625,-120.52162708366734,-166.35050354003909,-376.75165339236764,44.05064631228959,-271.5510784662034,-61.14992861387475,81.64088720703126,17.547696013183746,-1.922530939188558,105.20057492616432,8,77.61502075195312,176.95001220703125,281.7550506591797,231.84503173828125,59.85003662109375,2,,-3.3172744548004705,770.1699829101562,-1.0782318270782396,770.3900146484375,-1.0182975606715425,763.0,
10146,2024-08-08,799.1300048828125,801.1799926757812,760.0,780.2000122070312,1491100.0,0.06828422956138147,2.5762092424792553,-0.37905470064787217,38.40195496777242,27.901819053769497,40.956056056410716,130.4102728179837,191.8120854245501,157.1159903666819,30.274606307406998,53.1300048828125,-127.38922489140032,-102.22998962402346,-306.9020100297089,102.44203078166197,-204.56599982686612,0.10602057881919791,8.622695117187504,92.6255550355973,67.88926419636533,102.33601020284271,8,26.535003662109375,125.8699951171875,228.5700225830078,180.7650146484375,8.77001953125,3,,-1.0195555299470418,748.0499877929688,-3.3172744548004705,770.1699829101562,-1.0782318270782396,770.3900146484375,
10147,2024-08-09,807.9000244140625,816.3400268554688,791.5599975585938,808.0,1252800.0,0.010974459071319886,1.9535144258049497,-0.005281332520820638,31.510151374991835,28.731585756927412,20.772480468163508,106.47057036120725,182.13053842281306,147.9777844356522,32.33497612375636,24.780029296875,-127.4353590027448,-80.36397399902341,-272.80339937313533,112.07545137508862,-176.58368668607943,15.855738688032602,-87.9000244140625,91.23936050581747,65.23067765600477,96.219712687056,8,14.469970703125,117.0999755859375,219.24998474121094,171.9949951171875,0.0,4,,2.5762092424792553,799.1300048828125,-1.0195555299470418,748.0499877929688,-3.3172744548004705,770.1699829101562,